date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1997-07-08,7.374985,7.374985,6.999996,7.124992,15550,2.23594170173244,2.23594170173244,2.12225285452923,2.16014903587058,51289.8062866055,0.0,1.0
1997-07-09,6.750003,6.999996,6.750003,6.999996,7500,2.04646018866737,2.12225285452923,2.04646018866737,2.12225285452923,24737.8486912889,0.0,1.0
1997-07-10,7.124992,7.124992,7.046891,7.046891,6850,2.16014903587058,2.16014903587058,2.13647044088401,2.13647044088401,22593.9018047105,0.0,1.0
1997-07-11,7.062511,7.093751,7.062511,7.093751,5150,2.1412060992455,2.15067741596846,2.1412060992455,2.15067741596846,16986.6561013517,0.0,1.0
1997-07-14,7.406225,7.500014,7.124992,7.124992,18800,2.2454130184554,2.27384788798582,2.16014903587058,2.16014903587058,62009.5407194975,0.0,1.0
1997-07-15,7.500014,7.500014,7.124992,7.124992,42050,2.27384788798582,2.27384788798582,2.16014903587058,2.16014903587058,138696.871662493,0.0,1.0
1997-07-16,7.500014,7.500014,7.124992,7.500014,50600,2.27384788798582,2.27384788798582,2.16014903587058,2.27384788798582,166898.019170562,0.0,1.0
1997-07-17,7.500014,7.500014,7.500014,7.500014,0,2.27384788798582,2.27384788798582,2.27384788798582,2.27384788798582,0,0.0,1.0
1997-07-18,7.218747,7.500014,7.124992,7.124992,26300,2.18857359730981,2.27384788798582,2.16014903587058,2.16014903587058,86747.3894107865,0.0,1.0
1997-07-21,7.374985,7.374985,7.124992,7.374985,41200,2.23594170173244,2.23594170173244,2.16014903587058,2.23594170173244,135893.248810813,0.0,1.0
1997-07-22,7.374985,7.374985,7.374985,7.374985,0,2.23594170173244,2.23594170173244,2.23594170173244,2.23594170173244,0,0.0,1.0
1997-07-23,7.187507,7.374985,7.187507,7.249988,64250,2.17910228058685,2.23594170173244,2.17910228058685,2.19804521721193,211920.903788708,0.0,1.0
1997-07-24,7.546875,7.625011,7.187507,7.625011,83050,2.28805516624942,2.31174437250632,2.17910228058685,2.31174437250632,273930.444508206,0.0,1.0
1997-07-25,7.4375,7.750007,7.4375,7.546875,242150,2.2548949464487,2.34964055384767,2.2548949464487,2.28805516624942,798702.674746082,0.0,1.0
1997-07-28,7.703112,8.0,7.500014,7.625011,50400,2.33542296749289,2.42543321970953,2.27384788798582,2.31174437250632,166238.343205461,0.0,1.0
1997-07-29,8.187512,8.187512,7.796868,8.0,28550,2.4822829489463,2.4822829489463,2.36384783211128,2.42543321970953,94168.7440181731,0.0,1.0
1997-07-30,8.296887,8.374988,8.0,8.249993,34500,2.51544316874702,2.53912176373358,2.42543321970953,2.50122588557139,113794.103979929,0.0,1.0
1997-07-31,8.249993,8.374988,8.124996,8.234372,8550,2.50122588557139,2.53912176373358,2.46332940105088,2.49648992403075,28201.1475080693,0.0,1.0
1997-08-01,8.124996,8.249993,8.124996,8.124996,375800,2.46332940105088,2.50122588557139,2.46332940105088,2.46332940105088,1239531.13842485,0.0,1.0
1997-08-04,8.0,8.0,8.0,8.0,1700,2.42543321970953,2.42543321970953,2.42543321970953,2.42543321970953,5607.24570335882,0.0,1.0
1997-08-05,8.078135,8.078135,8.078135,8.078135,5150,2.44912212278728,2.44912212278728,2.44912212278728,2.44912212278728,16986.6561013517,0.0,1.0
1997-08-06,8.374988,8.374988,8.062515,8.374988,31950,2.53912176373358,2.53912176373358,2.4443864644258,2.53912176373358,105383.235424891,0.0,1.0
1997-08-07,8.625016,8.687497,8.312507,8.374988,12650,2.61492504086578,2.63386797749086,2.5201788271085,2.53912176373358,41724.5047926405,0.0,1.0
1997-08-08,8.625016,8.750011,8.625016,8.687497,17950,2.61492504086578,2.65282091902798,2.61492504086578,2.63386797749086,59205.917867818,0.0,1.0
1997-08-11,8.625016,8.750011,8.453124,8.750011,17100,2.61492504086578,2.65282091902798,2.56281096999049,2.65282091902798,56402.2950161386,0.0,1.0
1997-08-12,8.593775,8.593775,8.499985,8.593775,1700,2.60545342096366,2.60545342096366,2.57701824825409,2.60545342096366,5607.24570335881,0.0,1.0
1997-08-13,8.593775,8.593775,8.593775,8.593775,0,2.60545342096366,2.60545342096366,2.60545342096366,2.60545342096366,0,0.0,1.0
1997-08-14,8.625016,8.625016,8.468744,8.625016,4450,2.61492504086578,2.61492504086578,2.56754662835197,2.61492504086578,14677.7902234981,0.0,1.0
1997-08-15,8.625016,8.625016,8.625016,8.625016,850,2.61492504086578,2.61492504086578,2.61492504086578,2.61492504086578,2803.6228516794,0.0,1.0
1997-08-18,8.406229,8.406229,8.406229,8.406229,7350,2.5485933836357,2.5485933836357,2.5485933836357,2.5485933836357,24243.0917174631,0.0,1.0
1997-08-19,8.499985,8.499985,8.499985,8.499985,500,2.57701824825409,2.57701824825409,2.57701824825409,2.57701824825409,1649.18991275259,0.0,1.0
1997-08-20,8.249993,8.249993,8.249993,8.249993,1700,2.50122588557139,2.50122588557139,2.50122588557139,2.50122588557139,5607.24570335881,0.0,1.0
1997-08-21,8.249993,8.265613,8.249993,8.265613,18450,2.50122588557139,2.50596154393287,2.50122588557139,2.50596154393287,60855.1077805706,0.0,1.0
1997-08-22,8.499985,8.499985,8.249993,8.499985,3750,2.57701824825409,2.57701824825409,2.50122588557139,2.57701824825409,12368.9243456444,0.0,1.0
1997-08-25,8.0,8.249993,7.875004,8.249993,23400,2.42543321970953,2.50122588557139,2.38753703836818,2.50122588557139,77182.0879168213,0.0,1.0
1997-08-26,8.203132,8.249993,8.0,8.249993,8350,2.48701860730778,2.50122588557139,2.42543321970953,2.50122588557139,27541.4715429683,0.0,1.0
1997-08-27,8.203132,8.203132,8.203132,8.203132,0,2.48701860730778,2.48701860730778,2.48701860730778,2.48701860730778,0,0.0,1.0
1997-08-28,8.203132,8.203132,8.203132,8.203132,0,2.48701860730778,2.48701860730778,2.48701860730778,2.48701860730778,0,0.0,1.0
1997-08-29,8.0,8.0,8.0,8.0,3400,2.42543321970953,2.42543321970953,2.42543321970953,2.42543321970953,11214.4914067176,0.0,1.0
1997-09-02,8.499985,8.499985,8.249993,8.249993,22900,2.57701824825409,2.57701824825409,2.50122588557139,2.50122588557139,75532.8980040687,0.0,1.0
1997-09-03,8.124996,8.625016,8.124996,8.625016,10250,2.46332940105088,2.61492504086578,2.46332940105088,2.61492504086578,33808.3932114282,0.0,1.0
1997-09-04,8.499985,8.625016,8.499985,8.625016,3400,2.57701824825409,2.61492504086578,2.57701824825409,2.61492504086578,11214.4914067176,0.0,1.0
1997-09-05,8.312507,8.312507,8.249993,8.249993,8350,2.5201788271085,2.5201788271085,2.50122588557139,2.50122588557139,27541.4715429683,0.0,1.0
1997-09-08,8.312507,8.312507,8.312507,8.312507,0,2.5201788271085,2.5201788271085,2.5201788271085,2.5201788271085,0,0.0,1.0
1997-09-09,8.625016,8.625016,8.406229,8.406229,2550,2.61492504086578,2.61492504086578,2.5485933836357,2.5485933836357,8410.86855503821,0.0,1.0
1997-09-10,8.625016,8.625016,8.625016,8.625016,0,2.61492504086578,2.61492504086578,2.61492504086578,2.61492504086578,0,0.0,1.0
1997-09-11,8.124996,8.124996,8.124996,8.124996,350,2.46332940105088,2.46332940105088,2.46332940105088,2.46332940105088,1154.43293892682,0.0,1.0
1997-09-12,8.187512,8.406229,8.124996,8.406229,9900,2.4822829489463,2.5485933836357,2.46332940105088,2.5485933836357,32653.9602725014,0.0,1.0
1997-09-15,8.249993,8.406229,8.249993,8.406229,8350,2.50122588557139,2.5485933836357,2.50122588557139,2.5485933836357,27541.4715429683,0.0,1.0
1997-09-16,8.750011,8.750011,8.499985,8.499985,13500,2.65282091902798,2.65282091902798,2.57701824825409,2.57701824825409,44528.1276443199,0.0,1.0
1997-09-17,9.49999,9.49999,8.812492,8.843767,65450,2.88019891661354,2.88019891661354,2.67176385565306,2.68124578364636,215878.959579315,0.0,1.0
1997-09-18,9.49999,10.000008,9.49999,9.49999,91450,2.88019891661354,3.03179395007013,2.88019891661354,2.88019891661354,301636.835042449,0.0,1.0
1997-09-19,9.249997,9.374993,9.187515,9.374993,3100,2.80440625075169,2.84230243209304,2.78546301094745,2.84230243209304,10224.9774590661,0.0,1.0
1997-09-22,9.125,9.125,9.125,9.125,1900,2.76650976623118,2.76650976623118,2.76650976623118,2.76650976623118,6266.92166845986,0.0,1.0
1997-09-23,9.49999,9.624985,9.249997,9.343752,8700,2.88019891661354,2.91809479477574,2.80440625075169,2.83283081219092,28695.9044818951,0.0,1.0
1997-09-24,9.624985,9.624985,9.49999,9.624985,3250,2.91809479477574,2.91809479477574,2.88019891661354,2.91809479477574,10719.7344328919,0.0,1.0
1997-09-25,9.49999,9.624985,9.374993,9.624985,26000,2.88019891661354,2.91809479477574,2.84230243209304,2.91809479477574,85757.8754631349,0.0,1.0
1997-09-26,9.49999,9.624985,9.125,9.49999,20150,2.88019891661354,2.91809479477574,2.76650976623118,2.88019891661354,66462.3534839295,0.0,1.0
1997-09-29,9.49999,9.49999,9.49999,9.49999,0,2.88019891661354,2.88019891661354,2.88019891661354,2.88019891661354,0,0.0,1.0
1997-09-30,9.562504,9.562504,9.49999,9.49999,9050,2.89915185815066,2.89915185815066,2.88019891661354,2.88019891661354,29850.3374208219,0.0,1.0
1997-10-01,9.49999,9.51561,9.49999,9.51561,1900,2.88019891661354,2.88493457497503,2.88019891661354,2.88493457497503,6266.92166845986,0.0,1.0
1997-10-02,9.49999,9.49999,9.49999,9.49999,18650,2.88019891661354,2.88019891661354,2.88019891661354,2.88019891661354,61514.7837456718,0.0,1.0
1997-10-03,9.125,9.49999,9.125,9.49999,4250,2.76650976623118,2.88019891661354,2.76650976623118,2.88019891661354,14018.1142583971,0.0,1.0
1997-10-06,9.421888,9.421888,9.125,9.125,12150,2.85652001844782,2.85652001844782,2.76650976623118,2.76650976623118,40075.314879888,0.0,1.0
1997-10-07,9.453129,9.49999,9.125,9.49999,12500,2.86599163834994,2.88019891661354,2.76650976623118,2.88019891661354,41229.7478188148,0.0,1.0
1997-10-08,9.000004,9.49999,8.875008,9.49999,104100,2.72861358488983,2.88019891661354,2.69071740354848,2.88019891661354,343361.33983509,0.0,1.0
1997-10-09,8.875008,9.234376,8.875008,9.234376,11600,2.69071740354848,2.79967028921105,2.69071740354848,2.79967028921105,38261.2059758601,0.0,1.0
1997-10-10,8.875008,8.937489,8.875008,8.937489,3100,2.69071740354848,2.70966034017356,2.69071740354848,2.70966034017356,10224.9774590661,0.0,1.0
1997-10-13,8.875008,8.875008,8.875008,8.875008,5150,2.69071740354848,2.69071740354848,2.69071740354848,2.69071740354848,16986.6561013517,0.0,1.0
1997-10-14,8.937489,8.937489,8.937489,8.937489,2400,2.70966034017356,2.70966034017356,2.70966034017356,2.70966034017356,7916.11158121246,0.0,1.0
1997-10-15,9.000004,9.374993,9.000004,9.374993,4950,2.72861358488983,2.84230243209304,2.72861358488983,2.84230243209304,16326.9801362507,0.0,1.0
1997-10-16,9.046865,9.046865,9.046865,9.046865,13150,2.74282086315343,2.74282086315343,2.74282086315343,2.74282086315343,43373.6947053932,0.0,1.0
1997-10-17,9.000004,9.000004,8.875008,9.000004,12800,2.72861358488983,2.72861358488983,2.69071740354848,2.72861358488983,42219.2617664664,0.0,1.0
1997-10-20,9.000004,9.000004,9.000004,9.000004,0,2.72861358488983,2.72861358488983,2.72861358488983,2.72861358488983,0,0.0,1.0
1997-10-21,9.000004,9.000004,9.000004,9.000004,0,2.72861358488983,2.72861358488983,2.72861358488983,2.72861358488983,0,0.0,1.0
1997-10-22,8.625016,8.875008,8.625016,8.875008,13850,2.61492504086578,2.69071740354848,2.61492504086578,2.69071740354848,45682.5605832468,0.0,1.0
1997-10-23,8.656256,9.000004,8.374988,8.374988,4450,2.62439635758874,2.72861358488983,2.53912176373358,2.53912176373358,14677.7902234981,0.0,1.0
1997-10-24,9.000004,9.000004,9.000004,9.000004,350,2.72861358488983,2.72861358488983,2.72861358488983,2.72861358488983,1154.43293892682,0.0,1.0
1997-10-27,8.671876,8.671876,8.671876,8.671876,350,2.62913201595022,2.62913201595022,2.62913201595022,2.62913201595022,1154.43293892682,0.0,1.0
1997-10-28,8.5625,8.687497,8.249993,8.499985,20000,2.59597149297036,2.63386797749086,2.50122588557139,2.57701824825409,65967.5965101036,0.0,1.0
1997-10-29,8.687497,8.750011,8.249993,8.750011,15050,2.63386797749086,2.65282091902798,2.50122588557139,2.65282091902798,49640.616373853,0.0,1.0
1997-10-30,8.687497,8.687497,8.687497,8.687497,0,2.63386797749086,2.63386797749086,2.63386797749086,2.63386797749086,0,0.0,1.0
1997-10-31,8.343748,8.750011,8.124996,8.750011,17750,2.52965044701062,2.65282091902798,2.46332940105088,2.65282091902798,58546.241902717,0.0,1.0
1997-11-03,8.499985,8.499985,8.124996,8.484365,5300,2.57701824825409,2.57701824825409,2.46332940105088,2.57228258989261,17481.4130751775,0.0,1.0
1997-11-04,8.390609,8.390609,8.390609,8.390609,1050,2.54385772527422,2.54385772527422,2.54385772527422,2.54385772527422,3463.29881678045,0.0,1.0
1997-11-05,8.249993,8.374988,8.249993,8.374988,6850,2.50122588557139,2.53912176373358,2.50122588557139,2.53912176373358,22593.9018047105,0.0,1.0
1997-11-06,8.750011,8.750011,8.249993,8.249993,10950,2.65282091902798,2.65282091902798,2.50122588557139,2.50122588557139,36117.2590892817,0.0,1.0
1997-11-07,8.625016,8.750011,8.249993,8.249993,9900,2.61492504086578,2.65282091902798,2.50122588557139,2.50122588557139,32653.9602725013,0.0,1.0
1997-11-10,8.499985,8.750011,8.421883,8.499985,11300,2.57701824825409,2.65282091902798,2.55333935008837,2.57701824825409,37271.6920282086,0.0,1.0
1997-11-11,8.124996,8.875008,8.124996,8.875008,9750,2.46332940105088,2.69071740354848,2.46332940105088,2.69071740354848,32159.2032986756,0.0,1.0
1997-11-12,8.124996,8.359368,8.124996,8.359368,5650,2.46332940105088,2.5343861053721,2.46332940105088,2.5343861053721,18635.8460141043,0.0,1.0
1997-11-13,8.750011,8.750011,8.750011,8.750011,150,2.65282091902798,2.65282091902798,2.65282091902798,2.65282091902798,494.756973825777,0.0,1.0
1997-11-14,8.499985,8.750011,8.499985,8.750011,500,2.57701824825409,2.65282091902798,2.57701824825409,2.65282091902798,1649.18991275259,0.0,1.0
1997-11-17,8.437504,8.437504,8.437504,8.437504,150,2.558075311629,2.558075311629,2.558075311629,2.558075311629,494.756973825779,0.0,1.0
1997-11-18,8.390609,8.625016,8.390609,8.625016,9900,2.54385772527422,2.61492504086578,2.54385772527422,2.61492504086578,32653.9602725013,0.0,1.0
1997-11-19,8.0,8.499985,8.0,8.499985,8200,2.42543321970953,2.57701824825409,2.42543321970953,2.57701824825409,27046.7145691425,0.0,1.0
1997-11-20,8.374988,8.374988,8.124996,8.249993,9400,2.53912176373358,2.53912176373358,2.46332940105088,2.50122588557139,31004.7703597488,0.0,1.0
1997-11-21,8.0,8.124996,7.875004,8.0,2390200,2.42543321970953,2.46332940105088,2.38753703836818,2.42543321970953,7883787.45892249,0.0,1.0
1997-11-24,8.0,8.124996,8.0,8.0,162000,2.42543321970953,2.46332940105088,2.42543321970953,2.42543321970953,534337.53173184,0.0,1.0
1997-11-25,8.0,8.124996,8.0,8.124996,6150,2.42543321970953,2.46332940105088,2.42543321970953,2.46332940105088,20285.0359268569,0.0,1.0
1997-11-26,8.0,8.062515,8.0,8.0,129050,2.42543321970953,2.4443864644258,2.42543321970953,2.42543321970953,425655.916481444,0.0,1.0
1997-11-28,8.124996,8.249993,8.0,8.124996,14200,2.46332940105088,2.50122588557139,2.42543321970953,2.46332940105088,46836.9935221737,0.0,1.0
1997-12-01,8.187512,8.499985,8.0,8.124996,62400,2.4822829489463,2.57701824825409,2.42543321970953,2.46332940105088,205818.901111524,0.0,1.0
1997-12-02,8.124996,8.374988,8.03124,8.374988,151600,2.46332940105088,2.53912176373358,2.4349045364325,2.53912176373358,500034.381546586,0.0,1.0
1997-12-03,8.249993,8.249993,8.0,8.249993,43250,2.50122588557139,2.50122588557139,2.42543321970953,2.50122588557139,142654.927453099,0.0,1.0
1997-12-04,8.0,8.124996,8.0,8.0,40500,2.42543321970953,2.46332940105088,2.42543321970953,2.42543321970953,133584.38293296,0.0,1.0
1997-12-05,8.0,8.124996,8.0,8.0,26500,2.42543321970953,2.46332940105088,2.42543321970953,2.42543321970953,87407.0653758874,0.0,1.0
1997-12-08,8.124996,8.124996,8.0,8.0,16750,2.46332940105088,2.46332940105088,2.42543321970953,2.42543321970953,55247.8620772119,0.0,1.0
1997-12-09,8.0,8.124996,8.0,8.0,173800,2.42543321970953,2.46332940105088,2.42543321970953,2.42543321970953,573258.413672801,0.0,1.0
1997-12-10,8.0,8.062515,8.0,8.062515,74000,2.42543321970953,2.4443864644258,2.42543321970953,2.4443864644258,244080.107087384,0.0,1.0
1997-12-11,7.875004,8.062515,7.750007,8.0,57950,2.38753703836818,2.4443864644258,2.34964055384767,2.42543321970953,191141.110888025,0.0,1.0
1997-12-12,7.625011,7.750007,7.625011,7.750007,22900,2.31174437250632,2.34964055384767,2.31174437250632,2.34964055384767,75532.8980040688,0.0,1.0
1997-12-15,7.625011,7.750007,7.625011,7.750007,88850,2.31174437250632,2.34964055384767,2.31174437250632,2.34964055384767,293061.047496136,0.0,1.0
1997-12-16,7.750007,7.750007,7.625011,7.625011,2550,2.34964055384767,2.34964055384767,2.31174437250632,2.31174437250632,8410.86855503824,0.0,1.0
1997-12-17,7.500014,7.875004,7.500014,7.875004,22200,2.27384788798582,2.38753703836818,2.27384788798582,2.38753703836818,73224.0321262151,0.0,1.0
1997-12-18,7.750007,7.750007,7.500014,7.500014,68200,2.34964055384767,2.34964055384767,2.27384788798582,2.27384788798582,224949.504099454,0.0,1.0
1997-12-19,7.625011,7.875004,7.45312,7.875004,26000,2.31174437250632,2.38753703836818,2.25963060481019,2.38753703836818,85757.8754631349,0.0,1.0
1997-12-22,7.625011,7.750007,7.625011,7.625011,23950,2.31174437250632,2.34964055384767,2.31174437250632,2.31174437250632,78996.1968208493,0.0,1.0
1997-12-23,7.562496,7.750007,7.500014,7.750007,56050,2.29279112779006,2.34964055384767,2.27384788798582,2.34964055384767,184874.189219565,0.0,1.0
1997-12-24,7.562496,7.562496,7.562496,7.562496,0,2.29279112779006,2.29279112779006,2.29279112779006,2.29279112779006,0,0.0,1.0
1997-12-26,7.562496,7.562496,7.562496,7.562496,0,2.29279112779006,2.29279112779006,2.29279112779006,2.29279112779006,0,0.0,1.0
1997-12-29,7.687492,7.687492,7.500014,7.500014,14200,2.33068730913141,2.33068730913141,2.27384788798582,2.27384788798582,46836.9935221736,0.0,1.0
1997-12-30,7.500014,7.500014,7.500014,7.500014,4100,2.27384788798582,2.27384788798582,2.27384788798582,2.27384788798582,13523.3572845713,0.0,1.0
1997-12-31,7.500014,7.609391,7.500014,7.609391,4950,2.27384788798582,2.30700871414484,2.27384788798582,2.30700871414484,16326.9801362507,0.0,1.0
1998-01-02,7.625011,7.625011,7.500014,7.500014,8350,2.31174437250632,2.31174437250632,2.27384788798582,2.27384788798582,27541.4715429683,0.0,1.0
1998-01-05,7.500014,7.750007,7.500014,7.750007,57100,2.27384788798582,2.34964055384767,2.27384788798582,2.34964055384767,188337.488036346,0.0,1.0
1998-01-06,8.124996,8.124996,7.703112,7.750007,184900,2.46332940105088,2.46332940105088,2.33542296749289,2.34964055384767,609870.429735909,0.0,1.0
1998-01-07,7.937484,8.124996,7.937484,8.124996,11800,2.40647967181411,2.46332940105088,2.40647967181411,2.46332940105088,38920.8819409612,0.0,1.0
1998-01-08,7.875004,8.0,7.875004,8.0,38600,2.38753703836818,2.42543321970953,2.38753703836818,2.42543321970953,127317.4612645,0.0,1.0
1998-01-09,7.937484,8.124996,7.875004,8.0,144050,2.40647967181411,2.46332940105088,2.38753703836818,2.42543321970953,475131.613864022,0.0,1.0
1998-01-12,7.750007,7.875004,7.500014,7.812489,29200,2.34964055384767,2.38753703836818,2.27384788798582,2.36858379365191,96312.6909047516,0.0,1.0
1998-01-13,7.687492,7.687492,7.687492,7.687492,1700,2.33068730913141,2.33068730913141,2.33068730913141,2.33068730913141,5607.24570335881,0.0,1.0
1998-01-14,7.562496,7.875004,7.562496,7.875004,4950,2.29279112779006,2.38753703836818,2.29279112779006,2.38753703836818,16326.9801362506,0.0,1.0
1998-01-15,7.562496,7.562496,7.562496,7.562496,1700,2.29279112779006,2.29279112779006,2.29279112779006,2.29279112779006,5607.2457033588,0.0,1.0
1998-01-16,8.0,8.0,7.671872,7.671872,17750,2.42543321970953,2.42543321970953,2.32595165076992,2.32595165076992,58546.241902717,0.0,1.0
1998-01-20,9.000004,9.000004,8.0,8.0,294650,2.72861358488983,2.72861358488983,2.42543321970953,2.42543321970953,971867.615585103,0.0,1.0
1998-01-21,9.000004,9.125,8.750011,9.000004,108200,2.72861358488983,2.76650976623118,2.65282091902798,2.72861358488983,356884.697119661,0.0,1.0
1998-01-22,8.718771,8.750011,8.625016,8.625016,17100,2.64334960230501,2.65282091902798,2.61492504086578,2.61492504086578,56402.2950161387,0.0,1.0
1998-01-23,8.750011,8.750011,8.499985,8.5625,24100,2.65282091902798,2.65282091902798,2.57701824825409,2.59597149297036,79490.9537946748,0.0,1.0
1998-01-26,8.750011,8.750011,8.750011,8.750011,0,2.65282091902798,2.65282091902798,2.65282091902798,2.65282091902798,0,0.0,1.0
1998-01-27,8.875008,8.875008,8.734391,8.734391,19650,2.69071740354848,2.69071740354848,2.64808526066649,2.64808526066649,64813.1635711769,0.0,1.0
1998-01-28,9.249997,9.249997,8.875008,8.937489,107150,2.80440625075169,2.80440625075169,2.69071740354848,2.70966034017356,353421.39830288,0.0,1.0
1998-01-29,9.49999,9.49999,9.000004,9.249997,41850,2.88019891661354,2.88019891661354,2.72861358488983,2.80440625075169,138037.195697392,0.0,1.0
1998-01-30,9.249997,9.49999,9.249997,9.49999,21000,2.80440625075169,2.88019891661354,2.80440625075169,2.88019891661354,69265.9763356088,0.0,1.0
1998-02-02,9.49999,9.51561,9.249997,9.49999,70250,2.88019891661354,2.88493457497503,2.80440625075169,2.88019891661354,231711.182741739,0.0,1.0
1998-02-03,9.750016,9.750016,9.249997,9.374993,10950,2.95600158738743,2.95600158738743,2.80440625075169,2.84230243209304,36117.2590892818,0.0,1.0
1998-02-04,9.624985,9.750016,9.49999,9.750016,4950,2.91809479477574,2.95600158738743,2.88019891661354,2.95600158738743,16326.9801362507,0.0,1.0
1998-02-05,9.49999,9.624985,9.49999,9.531229,48900,2.88019891661354,2.91809479477574,2.88019891661354,2.88966993015736,161290.773467204,0.0,1.0
1998-02-06,9.374993,9.687501,9.249997,9.437508,71600,2.84230243209304,2.93704834267116,2.80440625075169,2.86125567680931,236163.995506171,0.0,1.0
1998-02-09,9.374993,9.374993,9.374993,9.374993,0,2.84230243209304,2.84230243209304,2.84230243209304,2.84230243209304,0,0.0,1.0
1998-02-10,9.49999,9.624985,9.49999,9.624985,4250,2.88019891661354,2.91809479477574,2.88019891661354,2.91809479477574,14018.114258397,0.0,1.0
1998-02-11,9.687501,9.687501,9.624985,9.687501,8700,2.93704834267116,2.93704834267116,2.91809479477574,2.93704834267116,28695.9044818951,0.0,1.0
1998-02-12,9.687501,9.687501,9.49999,9.49999,4250,2.93704834267116,2.93704834267116,2.88019891661354,2.88019891661354,14018.114258397,0.0,1.0
1998-02-13,9.734396,9.750016,9.734396,9.750016,3600,2.95126592902595,2.95600158738743,2.95126592902595,2.95600158738743,11874.1673718187,0.0,1.0
1998-02-17,9.734396,9.734396,9.734396,9.734396,0,2.95126592902595,2.95126592902595,2.95126592902595,2.95126592902595,0,0.0,1.0
1998-02-18,9.562504,9.687501,9.562504,9.687501,31450,2.89915185815066,2.93704834267116,2.89915185815066,2.93704834267116,103734.045512138,0.0,1.0
1998-02-19,9.750016,9.750016,9.750016,9.750016,700,2.95600158738743,2.95600158738743,2.95600158738743,2.95600158738743,2308.86587785363,0.0,1.0
1998-02-20,10.000008,10.000008,9.624985,9.624985,13850,3.03179395007013,3.03179395007013,2.91809479477574,2.91809479477574,45682.5605832469,0.0,1.0
1998-02-23,10.187486,10.187486,9.796877,9.843772,17450,3.08863337121572,3.08863337121572,2.97020886565103,2.98442645200581,57556.7279550655,0.0,1.0
1998-02-24,10.000008,10.250001,10.000008,10.250001,57750,3.03179395007013,3.10758661593199,3.03179395007013,3.10758661593199,190481.434922925,0.0,1.0
1998-02-25,10.000008,10.250001,10.000008,10.062489,8550,3.03179395007013,3.10758661593199,3.03179395007013,3.05073688669522,28201.1475080694,0.0,1.0
1998-02-26,10.250001,10.312516,10.187486,10.187486,59450,3.10758661593199,3.12653986064826,3.08863337121572,3.08863337121572,196088.680626283,0.0,1.0
1998-02-27,10.250001,10.312516,10.250001,10.312516,5150,3.10758661593199,3.12653986064826,3.10758661593199,3.12653986064826,16986.6561013517,0.0,1.0
1998-03-02,10.374997,10.374997,10.374997,10.374997,3250,3.14548279727334,3.14548279727334,3.14548279727334,3.14548279727334,10719.7344328918,0.0,1.0
1998-03-03,10.125005,10.374997,10.125005,10.374997,6850,3.06969043459064,3.14548279727334,3.06969043459064,3.14548279727334,22593.9018047105,0.0,1.0
1998-03-04,10.250001,10.250001,10.000008,10.125005,15400,3.10758661593199,3.10758661593199,3.03179395007013,3.06969043459064,50795.0493127798,0.0,1.0
1998-03-05,10.125005,10.250001,9.875012,10.250001,16250,3.06969043459064,3.10758661593199,2.99389776872878,3.10758661593199,53598.6721644592,0.0,1.0
1998-03-06,10.125005,10.125005,10.000008,10.015628,326100,3.06969043459064,3.06969043459064,3.03179395007013,3.03652960843161,1075601.66109724,0.0,1.0
1998-03-09,10.125005,10.125005,10.000008,10.125005,18650,3.06969043459064,3.06969043459064,3.03179395007013,3.06969043459064,61514.7837456716,0.0,1.0
1998-03-10,10.234381,10.250001,10.125005,10.125005,13150,3.10285095757051,3.10758661593199,3.06969043459064,3.06969043459064,43373.6947053931,0.0,1.0
1998-03-11,10.374997,10.437512,10.125005,10.125005,47000,3.14548279727334,3.16443604198961,3.06969043459064,3.06969043459064,155023.851798744,0.0,1.0
1998-03-12,12.375005,12.500002,10.499993,10.499993,331400,3.75184352763394,3.78974001215445,3.18337897861469,3.18337897861469,1093083.07417242,0.0,1.0
1998-03-13,12.562483,12.999987,12.500002,12.749994,444150,3.80868294877953,3.941325040699,3.78974001215445,3.86553237483715,1464975.39949813,0.0,1.0
1998-03-16,12.468761,12.749994,12.25001,12.749994,99300,3.78026839225233,3.86553237483715,3.71394764947174,3.86553237483715,327529.116672665,0.0,1.0
1998-03-17,12.25001,12.500002,12.203115,12.375005,34000,3.71394764947174,3.78974001215445,3.69973006311696,3.75184352763394,112144.914067176,0.0,1.0
1998-03-18,12.25001,12.624998,12.125013,12.125013,18300,3.71394764947174,3.8276361934958,3.67605116495124,3.67605116495124,60360.3508067449,0.0,1.0
1998-03-19,12.375005,12.624998,12.25001,12.25001,7700,3.75184352763394,3.8276361934958,3.71394764947174,3.71394764947174,25397.5246563899,0.0,1.0
1998-03-20,12.624998,12.624998,12.359385,12.624998,10250,3.8276361934958,3.8276361934958,3.74710786927246,3.8276361934958,33808.3932114281,0.0,1.0
1998-03-23,12.375005,12.874991,12.375005,12.624998,61500,3.75184352763394,3.90342885935765,3.75184352763394,3.8276361934958,202850.359268569,0.0,1.0
1998-03-24,12.500002,12.749994,12.375005,12.375005,5150,3.78974001215445,3.86553237483715,3.75184352763394,3.75184352763394,16986.6561013517,0.0,1.0
1998-03-25,12.421866,12.624998,12.375005,12.624998,84600,3.76605080589754,3.8276361934958,3.75184352763394,3.8276361934958,279042.933237739,0.0,1.0
1998-03-26,12.500002,12.500002,12.375005,12.375005,33650,3.78974001215445,3.78974001215445,3.75184352763394,3.75184352763394,110990.481128249,0.0,1.0
1998-03-27,12.624998,12.624998,12.375005,12.375005,120500,3.8276361934958,3.8276361934958,3.75184352763394,3.75184352763394,397454.768973375,0.0,1.0
1998-03-30,12.500002,12.624998,12.375005,12.624998,19500,3.78974001215445,3.8276361934958,3.75184352763394,3.8276361934958,64318.406597351,0.0,1.0
1998-03-31,12.437486,12.624998,12.375005,12.375005,68850,3.77078646425903,3.8276361934958,3.75184352763394,3.75184352763394,227093.450986032,0.0,1.0
1998-04-01,12.624998,12.624998,12.375005,12.375005,71800,3.8276361934958,3.8276361934958,3.75184352763394,3.75184352763394,236823.671471272,0.0,1.0
1998-04-02,12.500002,12.500002,12.437486,12.437486,16750,3.78974001215445,3.78974001215445,3.77078646425903,3.77078646425903,55247.8620772118,0.0,1.0
1998-04-03,12.624998,12.624998,12.500002,12.562483,29050,3.8276361934958,3.8276361934958,3.78974001215445,3.80868294877953,95817.9339309256,0.0,1.0
1998-04-06,12.531242,12.687514,12.500002,12.624998,20850,3.79921132887741,3.84658974139122,3.78974001215445,3.8276361934958,68771.2193617832,0.0,1.0
1998-04-07,12.562483,12.687514,12.500002,12.500002,9750,3.80868294877953,3.84658974139122,3.78974001215445,3.78974001215445,32159.2032986756,0.0,1.0
1998-04-08,12.375005,12.546863,12.375005,12.546863,133300,3.75184352763394,3.80394729041805,3.75184352763394,3.80394729041805,439674.030739841,0.0,1.0
1998-04-09,12.500002,12.500002,12.375005,12.375005,166450,3.78974001215445,3.78974001215445,3.75184352763394,3.75184352763394,549015.321955338,0.0,1.0
1998-04-13,12.375005,12.500002,12.375005,12.375005,49900,3.75184352763394,3.78974001215445,3.75184352763394,3.75184352763394,164589.153292709,0.0,1.0
1998-04-14,12.25001,12.500002,12.25001,12.375005,11300,3.71394764947174,3.78974001215445,3.71394764947174,3.75184352763394,37271.6920282086,0.0,1.0
1998-04-15,12.25001,12.25001,12.093773,12.25001,35400,3.71394764947174,3.71394764947174,3.66657984822827,3.71394764947174,116762.645822884,0.0,1.0
1998-04-16,12.25001,12.25001,12.125013,12.125013,5300,3.71394764947174,3.71394764947174,3.67605116495124,3.67605116495124,17481.4130751775,0.0,1.0
1998-04-17,12.125013,12.375005,12.125013,12.125013,7200,3.67605116495124,3.75184352763394,3.67605116495124,3.67605116495124,23748.3347436373,0.0,1.0
1998-04-20,12.312491,12.375005,12.312491,12.312491,20850,3.73289058609683,3.75184352763394,3.73289058609683,3.73289058609683,68771.219361783,0.0,1.0
1998-04-21,12.375005,12.500002,12.25001,12.25001,20350,3.75184352763394,3.78974001215445,3.71394764947174,3.71394764947174,67122.0294490306,0.0,1.0
1998-04-22,12.500002,12.500002,12.125013,12.500002,6500,3.78974001215445,3.78974001215445,3.67605116495124,3.78974001215445,21439.4688657837,0.0,1.0
1998-04-23,12.187494,12.375005,12.125013,12.375005,1550,3.69499410157632,3.75184352763394,3.67605116495124,3.75184352763394,5112.48872953304,0.0,1.0
1998-04-24,12.500002,12.500002,12.125013,12.125013,4950,3.78974001215445,3.78974001215445,3.67605116495124,3.67605116495124,16326.9801362506,0.0,1.0
1998-04-27,12.203115,12.500002,12.125013,12.125013,19650,3.69973006311696,3.78974001215445,3.67605116495124,3.67605116495124,64813.1635711769,0.0,1.0
1998-04-28,12.000017,12.125013,11.874987,12.125013,46850,3.63815498360989,3.67605116495124,3.60024849417735,3.67605116495124,154529.094824918,0.0,1.0
1998-04-29,11.874987,11.874987,11.874987,11.874987,3100,3.60024849417735,3.60024849417735,3.60024849417735,3.60024849417735,10224.9774590661,0.0,1.0
1998-04-30,11.937501,12.125013,11.874987,12.125013,12800,3.61920143571447,3.67605116495124,3.60024849417735,3.67605116495124,42219.2617664663,0.0,1.0
1998-05-01,11.968776,12.125013,11.968776,12.125013,2900,3.62868336370777,3.67605116495124,3.62868336370777,3.67605116495124,9565.30149396504,0.0,1.0
1998-05-04,11.74999,12.125013,11.74999,12.000017,8700,3.56235200965685,3.67605116495124,3.56235200965685,3.63815498360989,28695.9044818951,0.0,1.0
1998-05-05,11.843746,11.843746,11.843746,11.843746,6650,3.59077687427523,3.59077687427523,3.59077687427523,3.59077687427523,21934.2258396095,0.0,1.0
1998-05-06,11.687509,11.874987,11.624994,11.74999,155850,3.54340907303176,3.60024849417735,3.5244558283155,3.56235200965685,514052.495804984,0.0,1.0
1998-05-07,11.74999,11.812506,11.687509,11.687509,23750,3.56235200965685,3.58130555755227,3.54340907303176,3.54340907303176,78336.5208557481,0.0,1.0
1998-05-08,11.74999,11.874987,11.687509,11.687509,36250,3.56235200965685,3.60024849417735,3.54340907303176,3.54340907303176,119566.268674563,0.0,1.0
1998-05-11,12.125013,12.125013,11.874987,11.874987,129350,3.67605116495124,3.67605116495124,3.60024849417735,3.60024849417735,426645.430429096,0.0,1.0
1998-05-12,12.125013,12.25001,12.125013,12.25001,2050,3.67605116495124,3.71394764947174,3.67605116495124,3.71394764947174,6761.67864228563,0.0,1.0
1998-05-13,12.375005,12.375005,12.046877,12.187494,224400,3.75184352763394,3.75184352763394,3.65236195869434,3.69499410157632,740156.432843364,0.0,1.0
1998-05-14,12.500002,12.624998,12.437486,12.500002,64600,3.78974001215445,3.8276361934958,3.77078646425903,3.78974001215445,213075.336727635,0.0,1.0
1998-05-15,12.25001,12.624998,12.25001,12.624998,16400,3.71394764947174,3.8276361934958,3.71394764947174,3.8276361934958,54093.4291382851,0.0,1.0
1998-05-18,12.25001,12.624998,12.25001,12.624998,4100,3.71394764947174,3.8276361934958,3.71394764947174,3.8276361934958,13523.3572845713,0.0,1.0
1998-05-19,12.375005,12.500002,12.125013,12.500002,51100,3.75184352763394,3.78974001215445,3.67605116495124,3.78974001215445,168547.209083315,0.0,1.0
1998-05-20,12.375005,12.375005,12.062498,12.375005,12650,3.75184352763394,3.75184352763394,3.65709792023497,3.75184352763394,41724.5047926406,0.0,1.0
1998-05-21,12.749994,12.749994,12.000017,12.000017,51100,3.86553237483715,3.86553237483715,3.63815498360989,3.63815498360989,168547.209083315,0.0,1.0
1998-05-22,13.124984,13.124984,12.749994,12.999987,136050,3.97922152521951,3.97922152521951,3.86553237483715,3.941325040699,448744.57525998,0.0,1.0
1998-05-26,13.312495,13.500006,12.999987,13.124984,76050,4.03607095127713,4.09292037733475,3.941325040699,3.97922152521951,250841.785729669,0.0,1.0
1998-05-27,13.625002,13.625002,12.999987,13.250013,42750,4.1308165586761,4.1308165586761,3.941325040699,4.01712771147289,141005.737540347,0.0,1.0
1998-05-28,13.749999,13.874995,13.625002,13.749999,20500,4.1687130431966,4.20660922453795,4.1308165586761,4.1687130431966,67616.7864228563,0.0,1.0
1998-05-29,13.718758,13.718758,13.687483,13.687483,14700,4.15924142329448,4.15924142329448,4.14975949530118,4.14975949530118,48486.1834349263,0.0,1.0
1998-06-01,13.687483,13.874995,13.687483,13.749999,18650,4.14975949530118,4.20660922453795,4.14975949530118,4.1687130431966,61514.7837456717,0.0,1.0
1998-06-02,13.874995,13.999992,13.749999,13.874995,61000,4.20660922453795,4.24450570905846,4.1687130431966,4.20660922453795,201201.169355816,0.0,1.0
1998-06-03,13.999992,13.999992,13.999992,13.999992,5650,4.24450570905846,4.24450570905846,4.24450570905846,4.24450570905846,18635.8460141043,0.0,1.0
1998-06-04,13.874995,14.124988,13.874995,13.874995,6300,4.20660922453795,4.28240189039981,4.20660922453795,4.20660922453795,20779.7929006827,0.0,1.0
1998-06-05,13.999992,13.999992,13.999992,13.999992,2750,4.24450570905846,4.24450570905846,4.24450570905846,4.24450570905846,9070.54452013926,0.0,1.0
1998-06-08,14.015612,14.124988,14.015612,14.124988,1350,4.24924136741994,4.28240189039981,4.24924136741994,4.28240189039981,4452.812764432,0.0,1.0
1998-06-09,14.249983,14.249983,13.874995,13.874995,1350,4.32029776856201,4.32029776856201,4.20660922453795,4.20660922453795,4452.812764432,0.0,1.0
1998-06-10,13.749999,14.249983,13.625002,14.249983,55550,4.1687130431966,4.32029776856201,4.1308165586761,4.32029776856201,183224.999306813,0.0,1.0
1998-06-11,13.874995,13.999992,13.625002,13.625002,32650,4.20660922453795,4.24450570905846,4.1308165586761,4.1308165586761,107692.101302744,0.0,1.0
1998-06-12,13.749999,13.749999,13.500006,13.500006,1200,4.1687130431966,4.1687130431966,4.09292037733475,4.09292037733475,3958.05579060622,0.0,1.0
1998-06-15,13.124984,13.749999,13.124984,13.749999,6650,3.97922152521951,4.1687130431966,3.97922152521951,4.1687130431966,21934.2258396095,0.0,1.0
1998-06-16,13.124984,13.124984,12.874991,13.124984,31250,3.97922152521951,3.97922152521951,3.90342885935765,3.97922152521951,103074.369547037,0.0,1.0
1998-06-17,13.250013,13.250013,13.124984,13.124984,9400,4.01712771147289,4.01712771147289,3.97922152521951,3.97922152521951,31004.7703597488,0.0,1.0
1998-06-18,12.999987,13.124984,12.874991,13.124984,16600,3.941325040699,3.97922152521951,3.90342885935765,3.97922152521951,54753.1051033861,0.0,1.0
1998-06-19,12.874991,12.999987,12.874991,12.874991,9250,3.90342885935765,3.941325040699,3.90342885935765,3.90342885935765,30510.013385923,0.0,1.0
1998-06-22,12.500002,12.874991,12.500002,12.874991,35550,3.78974001215445,3.90342885935765,3.78974001215445,3.90342885935765,117257.402796709,0.0,1.0
1998-06-23,12.749994,12.874991,12.624998,12.624998,19800,3.86553237483715,3.90342885935765,3.8276361934958,3.8276361934958,65307.9205450026,0.0,1.0
1998-06-24,12.500002,12.999987,12.500002,12.624998,20350,3.78974001215445,3.941325040699,3.78974001215445,3.8276361934958,67122.0294490305,0.0,1.0
1998-06-25,12.624998,12.624998,12.375005,12.500002,19650,3.8276361934958,3.8276361934958,3.75184352763394,3.78974001215445,64813.1635711768,0.0,1.0
1998-06-26,12.437486,12.500002,12.25001,12.500002,109050,3.77078646425903,3.78974001215445,3.71394764947174,3.78974001215445,359688.31997134,0.0,1.0
1998-06-29,12.25001,12.500002,12.25001,12.500002,11950,3.71394764947174,3.78974001215445,3.71394764947174,3.78974001215445,39415.638914787,0.0,1.0
1998-06-30,12.749994,13.124984,12.25001,12.500002,82200,3.86553237483715,3.97922152521951,3.71394764947174,3.78974001215445,271126.821656526,0.0,1.0
1998-07-01,13.124984,13.124984,12.874991,12.874991,4600,3.97922152521951,3.97922152521951,3.90342885935765,3.90342885935765,15172.5471973238,0.0,1.0
1998-07-02,12.500002,12.500002,12.500002,12.500002,1350,3.78974001215445,3.78974001215445,3.78974001215445,3.78974001215445,4452.812764432,0.0,1.0
1998-07-06,12.500002,13.124984,12.500002,13.124984,850,3.78974001215445,3.97922152521951,3.78974001215445,3.97922152521951,2803.6228516794,0.0,1.0
1998-07-07,12.624998,12.624998,12.624998,12.624998,2400,3.8276361934958,3.8276361934958,3.8276361934958,3.8276361934958,7916.11158121244,0.0,1.0
1998-07-08,12.500002,12.999987,12.500002,12.999987,15200,3.78974001215445,3.941325040699,3.78974001215445,3.941325040699,50135.3733476788,0.0,1.0
1998-07-09,12.375005,12.500002,12.375005,12.500002,10250,3.75184352763394,3.78974001215445,3.75184352763394,3.78974001215445,33808.3932114282,0.0,1.0
1998-07-10,12.500002,13.250013,12.500002,12.624998,84400,3.78974001215445,4.01712771147289,3.78974001215445,3.8276361934958,278383.257272637,0.0,1.0
1998-07-13,12.703134,12.874991,12.500002,12.874991,9550,3.8513253997527,3.90342885935765,3.78974001215445,3.90342885935765,31499.5273335745,0.0,1.0
1998-07-14,12.999987,12.999987,12.874991,12.874991,4250,3.941325040699,3.941325040699,3.90342885935765,3.90342885935765,14018.1142583971,0.0,1.0
1998-07-15,13.124984,13.124984,12.937506,12.999987,3600,3.97922152521951,3.97922152521951,3.92238210407392,3.941325040699,11874.1673718187,0.0,1.0
1998-07-16,12.999987,13.171878,12.624998,12.624998,8900,3.941325040699,3.99343880839514,3.8276361934958,3.8276361934958,29355.5804469962,0.0,1.0
1998-07-17,13.343769,13.500006,13.093743,13.250013,40850,4.04555257609128,4.09292037733475,3.96974990531739,4.01712771147289,134738.815871887,0.0,1.0
1998-07-20,13.874995,13.874995,13.37501,13.37501,4100,4.20660922453795,4.20660922453795,4.0550241959934,4.0550241959934,13523.3572845713,0.0,1.0
1998-07-21,13.812514,13.999992,13.749999,13.999992,21000,4.18766628791287,4.24450570905846,4.1687130431966,4.24450570905846,69265.9763356089,0.0,1.0
1998-07-22,13.843755,13.843755,13.843755,13.843755,850,4.19713790781499,4.19713790781499,4.19713790781499,4.19713790781499,2803.62285167941,0.0,1.0
1998-07-23,13.124984,13.937511,12.999987,13.937511,85800,3.97922152521951,4.22556277243337,3.941325040699,4.22556277243337,283000.989028345,0.0,1.0
1998-07-24,13.437491,13.437491,13.203118,13.250013,112950,4.07396713261848,4.07396713261848,4.00291012511811,4.01712771147289,372552.001290811,0.0,1.0
1998-07-27,12.874991,13.312495,12.500002,13.312495,35900,3.90342885935765,4.03607095127713,3.78974001215445,4.03607095127713,118411.835735636,0.0,1.0
1998-07-28,12.515622,12.515622,12.500002,12.500002,4800,3.79447567051593,3.79447567051593,3.78974001215445,3.78974001215445,15832.2231624249,0.0,1.0
1998-07-29,12.515622,12.515622,12.515622,12.515622,0,3.79447567051593,3.79447567051593,3.79447567051593,3.79447567051593,0,0.0,1.0
1998-07-30,12.25001,12.624998,12.25001,12.609378,4450,3.71394764947174,3.8276361934958,3.71394764947174,3.82290053513431,14677.7902234981,0.0,1.0
1998-07-31,12.125013,12.25001,12.125013,12.25001,6300,3.67605116495124,3.71394764947174,3.67605116495124,3.71394764947174,20779.7929006827,0.0,1.0
1998-08-03,12.000017,12.125013,12.000017,12.125013,11800,3.63815498360989,3.67605116495124,3.63815498360989,3.67605116495124,38920.8819409612,0.0,1.0
1998-08-04,11.250005,12.125013,10.125005,12.000017,212950,3.41076698111229,3.67605116495124,3.06969043459064,3.63815498360989,702389.983841329,0.0,1.0
1998-08-05,11.499998,11.499998,11.000013,11.499998,7850,3.48655964697414,3.48655964697414,3.33497461842959,3.48655964697414,25892.2816302157,0.0,1.0
1998-08-06,11.812506,11.937501,11.499998,11.499998,180800,3.58130555755227,3.61920143571447,3.48655964697414,3.48655964697414,596347.072451337,0.0,1.0
1998-08-07,12.500002,12.500002,11.812506,11.874987,135000,3.78974001215445,3.78974001215445,3.58130555755227,3.60024849417735,445281.2764432,0.0,1.0
1998-08-10,12.375005,12.500002,12.125013,12.25001,121500,3.75184352763394,3.78974001215445,3.67605116495124,3.71394764947174,400753.14879888,0.0,1.0
1998-08-11,11.874987,12.25001,11.874987,12.25001,152600,3.60024849417735,3.71394764947174,3.60024849417735,3.71394764947174,503332.761372092,0.0,1.0
1998-08-12,12.125013,12.156254,12.000017,12.000017,111100,3.67605116495124,3.68552278485336,3.63815498360989,3.63815498360989,366449.998613626,0.0,1.0
1998-08-13,12.125013,12.25001,11.953122,12.25001,144050,3.67605116495124,3.71394764947174,3.6239373972551,3.71394764947174,475131.613864022,0.0,1.0
1998-08-14,12.078118,12.078118,12.000017,12.000017,2400,3.66183357859645,3.66183357859645,3.63815498360989,3.63815498360989,7916.11158121245,0.0,1.0
1998-08-17,11.874987,12.062498,11.874987,12.000017,3750,3.60024849417735,3.65709792023497,3.60024849417735,3.63815498360989,12368.9243456445,0.0,1.0
1998-08-18,12.000017,12.125013,11.874987,12.125013,117900,3.63815498360989,3.67605116495124,3.60024849417735,3.67605116495124,388878.981427061,0.0,1.0
1998-08-19,11.74999,12.000017,11.74999,12.000017,176550,3.56235200965685,3.63815498360989,3.56235200965685,3.63815498360989,582328.95819294,0.0,1.0
1998-08-20,11.74999,12.000017,11.74999,11.74999,43400,3.56235200965685,3.63815498360989,3.56235200965685,3.56235200965685,143149.684426925,0.0,1.0
1998-08-21,11.624994,11.74999,11.250005,11.74999,45650,3.5244558283155,3.56235200965685,3.41076698111229,3.56235200965685,150571.039034312,0.0,1.0
1998-08-24,11.624994,11.874987,11.593753,11.624994,73500,3.5244558283155,3.60024849417735,3.51498420841338,3.5244558283155,242430.917174631,0.0,1.0
1998-08-25,11.609373,11.624994,11.499998,11.499998,107650,3.51971986677486,3.5244558283155,3.48655964697414,3.48655964697414,355070.588215633,0.0,1.0
1998-08-26,11.499998,11.499998,11.499998,11.499998,45650,3.48655964697414,3.48655964697414,3.48655964697414,3.48655964697414,150571.039034312,0.0,1.0
1998-08-27,11.125008,11.499998,10.828121,11.375001,265250,3.37287049659178,3.48655964697414,3.2828605475543,3.44866316245364,874895.248715252,0.0,1.0
1998-08-28,11.125008,11.499998,11.125008,11.499998,22050,3.37287049659178,3.48655964697414,3.37287049659178,3.48655964697414,72729.2751523894,0.0,1.0
1998-08-31,10.875016,11.312486,10.374997,11.000013,31950,3.29707813390908,3.42970991773737,3.14548279727334,3.33497461842959,105383.235424891,0.0,1.0
1998-09-01,11.000013,11.000013,10.749986,10.749986,7850,3.33497461842959,3.33497461842959,3.25917164447655,3.25917164447655,25892.2816302157,0.0,1.0
1998-09-02,10.937497,11.000013,10.937497,11.000013,9400,3.31602107053417,3.33497461842959,3.31602107053417,3.33497461842959,31004.7703597487,0.0,1.0
1998-09-03,10.937497,11.125008,10.937497,11.125008,4600,3.31602107053417,3.37287049659178,3.31602107053417,3.37287049659178,15172.5471973238,0.0,1.0
1998-09-04,10.62499,10.62499,10.62499,10.62499,4250,3.22127546313519,3.22127546313519,3.22127546313519,3.22127546313519,14018.1142583971,0.0,1.0
1998-09-08,10.62499,10.62499,10.62499,10.62499,14550,3.22127546313519,3.22127546313519,3.22127546313519,3.22127546313519,47991.4264611005,0.0,1.0
1998-09-09,11.062494,11.062494,10.62499,10.62499,3100,3.35391755505467,3.35391755505467,3.22127546313519,3.22127546313519,10224.9774590661,0.0,1.0
1998-09-10,10.62499,10.62499,10.62499,10.62499,850,3.22127546313519,3.22127546313519,3.22127546313519,3.22127546313519,2803.62285167941,0.0,1.0
1998-09-11,10.62499,11.125008,10.62499,11.125008,31450,3.22127546313519,3.37287049659178,3.22127546313519,3.37287049659178,103734.045512138,0.0,1.0
1998-09-14,11.000013,11.000013,10.62499,11.000013,19800,3.33497461842959,3.33497461842959,3.22127546313519,3.33497461842959,65307.9205450026,0.0,1.0
1998-09-15,11.000013,11.000013,10.875016,10.875016,8550,3.33497461842959,3.33497461842959,3.29707813390908,3.29707813390908,28201.1475080693,0.0,1.0
1998-09-16,11.000013,11.000013,11.000013,11.000013,0,3.33497461842959,3.33497461842959,3.33497461842959,3.33497461842959,0,0.0,1.0
1998-09-17,11.125008,11.125008,11.000013,11.000013,40000,3.37287049659178,3.37287049659178,3.33497461842959,3.33497461842959,131935.193020208,0.0,1.0
1998-09-18,11.000013,11.125008,10.875016,10.875016,8550,3.33497461842959,3.37287049659178,3.29707813390908,3.29707813390908,28201.1475080693,0.0,1.0
1998-09-21,10.875016,11.000013,10.875016,10.875016,14000,3.29707813390908,3.33497461842959,3.29707813390908,3.29707813390908,46177.3175570726,0.0,1.0
1998-09-22,10.875016,11.250005,10.875016,11.000013,47500,3.29707813390908,3.41076698111229,3.29707813390908,3.33497461842959,156673.041711496,0.0,1.0
1998-09-23,11.74999,11.74999,11.125008,11.156249,32650,3.56235200965685,3.56235200965685,3.37287049659178,3.3823421164939,107692.101302744,0.0,1.0
1998-09-24,11.74999,11.74999,11.74999,11.74999,3950,3.56235200965685,3.56235200965685,3.56235200965685,3.56235200965685,13028.6003107455,0.0,1.0
1998-09-25,11.125008,11.624994,11.125008,11.562513,11300,3.37287049659178,3.5244558283155,3.37287049659178,3.50551289169041,37271.6920282087,0.0,1.0
1998-09-28,11.343761,11.624994,11.125008,11.624994,26000,3.43919184573067,3.5244558283155,3.37287049659178,3.5244558283155,85757.8754631349,0.0,1.0
1998-09-29,11.250005,11.499998,11.250005,11.250005,10600,3.41076698111229,3.48655964697414,3.41076698111229,3.41076698111229,34962.826150355,0.0,1.0
1998-09-30,11.250005,11.250005,11.125008,11.250005,121700,3.41076698111229,3.41076698111229,3.37287049659178,3.41076698111229,401412.824763981,0.0,1.0
1998-10-01,11.062494,11.125008,11.000013,11.125008,142200,3.35391755505467,3.37287049659178,3.33497461842959,3.37287049659178,469029.611186837,0.0,1.0
1998-10-02,10.749986,11.125008,10.749986,11.000013,254800,3.25917164447655,3.37287049659178,3.25917164447655,3.33497461842959,840427.17953872,0.0,1.0
1998-10-05,10.749986,10.875016,10.749986,10.749986,92100,3.25917164447655,3.29707813390908,3.25917164447655,3.25917164447655,303780.781929027,0.0,1.0
1998-10-06,10.62499,10.875016,10.62499,10.749986,117900,3.22127546313519,3.29707813390908,3.22127546313519,3.25917164447655,388878.981427062,0.0,1.0
1998-10-07,10.703126,10.875016,10.62499,10.812501,101500,3.2449646693921,3.29707813390908,3.22127546313519,3.27812488919281,334785.552288776,0.0,1.0
1998-10-08,9.750016,10.796881,9.750016,10.796881,93150,2.95600158738743,3.27338923083133,2.95600158738743,3.27338923083133,307244.080745808,0.0,1.0
1998-10-09,9.437508,9.437508,9.125,9.374993,18450,2.86125567680931,2.86125567680931,2.76650976623118,2.84230243209304,60855.1077805706,0.0,1.0
1998-10-12,9.249997,9.374993,9.249997,9.249997,8700,2.80440625075169,2.84230243209304,2.80440625075169,2.80440625075169,28695.9044818951,0.0,1.0
1998-10-13,9.249997,9.249997,9.249997,9.249997,0,2.80440625075169,2.80440625075169,2.80440625075169,2.80440625075169,0,0.0,1.0
1998-10-14,9.312512,9.359373,9.249997,9.249997,24450,2.82335949546795,2.83756677373156,2.80440625075169,2.80440625075169,80645.3867336019,0.0,1.0
1998-10-15,9.249997,9.249997,9.249997,9.249997,4250,2.80440625075169,2.80440625075169,2.80440625075169,2.80440625075169,14018.114258397,0.0,1.0
1998-10-16,9.249997,9.249997,9.249997,9.249997,2050,2.80440625075169,2.80440625075169,2.80440625075169,2.80440625075169,6761.67864228562,0.0,1.0
1998-10-19,9.374993,9.624985,9.374993,9.624985,2050,2.84230243209304,2.91809479477574,2.84230243209304,2.91809479477574,6761.67864228563,0.0,1.0
1998-10-20,9.249997,9.249997,9.249997,9.249997,700,2.80440625075169,2.80440625075169,2.80440625075169,2.80440625075169,2308.86587785363,0.0,1.0
1998-10-21,10.374997,10.62499,9.624985,9.624985,18100,3.14548279727334,3.22127546313519,2.91809479477574,2.91809479477574,59700.6748416438,0.0,1.0
1998-10-22,10.499993,10.62499,10.312516,10.62499,23600,3.18337897861469,3.22127546313519,3.12653986064826,3.22127546313519,77841.7638819224,0.0,1.0
1998-10-23,10.62499,10.62499,10.374997,10.437512,19500,3.22127546313519,3.22127546313519,3.14548279727334,3.16443604198961,64318.4065973512,0.0,1.0
1998-10-26,10.875016,11.015633,10.62499,10.62499,36750,3.29707813390908,3.33971027679107,3.22127546313519,3.22127546313519,121215.458587316,0.0,1.0
1998-10-27,11.000013,11.125008,11.000013,11.000013,36750,3.33497461842959,3.37287049659178,3.33497461842959,3.33497461842959,121215.458587315,0.0,1.0
1998-10-28,11.000013,11.000013,11.000013,11.000013,13350,3.33497461842959,3.33497461842959,3.33497461842959,3.33497461842959,44033.3706704942,0.0,1.0
1998-10-29,11.593753,12.624998,11.156249,11.250005,91750,3.51498420841338,3.8276361934958,3.3823421164939,3.41076698111229,302626.348990101,0.0,1.0
1998-10-30,11.656234,11.656234,11.499998,11.624994,5800,3.53392714503846,3.53392714503846,3.48655964697414,3.5244558283155,19130.6029879301,0.0,1.0
1998-11-02,11.624994,11.74999,11.499998,11.499998,3400,3.5244558283155,3.56235200965685,3.48655964697414,3.48655964697414,11214.4914067176,0.0,1.0
1998-11-03,11.499998,11.499998,11.499998,11.499998,1700,3.48655964697414,3.48655964697414,3.48655964697414,3.48655964697414,5607.24570335882,0.0,1.0
1998-11-04,11.499998,11.499998,11.499998,11.499998,2400,3.48655964697414,3.48655964697414,3.48655964697414,3.48655964697414,7916.11158121246,0.0,1.0
1998-11-05,11.375001,11.562513,11.250005,11.499998,97950,3.44866316245364,3.50551289169041,3.41076698111229,3.48655964697414,323076.303908233,0.0,1.0
1998-11-06,11.375001,11.375001,11.375001,11.375001,2550,3.44866316245364,3.44866316245364,3.44866316245364,3.44866316245364,8410.86855503822,0.0,1.0
1998-11-09,11.375001,11.437517,11.250005,11.375001,179250,3.44866316245364,3.46761671034906,3.41076698111229,3.44866316245364,591234.583721805,0.0,1.0
1998-11-10,11.328106,11.437517,11.250005,11.250005,52650,3.43444557609886,3.46761671034906,3.41076698111229,3.41076698111229,173659.697812848,0.0,1.0
1998-11-11,11.437517,11.437517,11.437517,11.437517,65300,3.46761671034906,3.46761671034906,3.46761671034906,3.46761671034906,215384.202605489,0.0,1.0
1998-11-12,11.375001,11.375001,11.375001,11.375001,1700,3.44866316245364,3.44866316245364,3.44866316245364,3.44866316245364,5607.24570335882,0.0,1.0
1998-11-13,11.437517,11.74999,11.375001,11.375001,5450,3.46761671034906,3.56235200965685,3.44866316245364,3.44866316245364,17976.1700490033,0.0,1.0
1998-11-16,12.000017,12.125013,11.624994,11.74999,59450,3.63815498360989,3.67605116495124,3.5244558283155,3.56235200965685,196088.680626283,0.0,1.0
1998-11-17,12.000017,12.000017,12.000017,12.000017,3400,3.63815498360989,3.63815498360989,3.63815498360989,3.63815498360989,11214.4914067176,0.0,1.0
1998-11-18,11.74999,11.74999,11.74999,11.74999,350,3.56235200965685,3.56235200965685,3.56235200965685,3.56235200965685,1154.43293892681,0.0,1.0
1998-11-19,11.874987,12.000017,11.74999,11.74999,52100,3.60024849417735,3.63815498360989,3.56235200965685,3.56235200965685,171845.58890882,0.0,1.0
1998-11-20,11.74999,11.74999,11.74999,11.74999,24800,3.56235200965685,3.56235200965685,3.56235200965685,3.56235200965685,81799.8196725285,0.0,1.0
1998-11-23,11.74999,11.74999,11.71875,11.74999,2050,3.56235200965685,3.56235200965685,3.55288069293388,3.56235200965685,6761.67864228562,0.0,1.0
1998-11-24,12.000017,12.125013,11.937501,12.000017,17600,3.63815498360989,3.67605116495124,3.61920143571447,3.63815498360989,58051.4849288912,0.0,1.0
1998-11-25,12.062498,12.156254,12.000017,12.000017,43600,3.65709792023497,3.68552278485336,3.63815498360989,3.63815498360989,143809.360392026,0.0,1.0
1998-11-27,12.031257,12.125013,12.000017,12.000017,17600,3.64762630033285,3.67605116495124,3.63815498360989,3.63815498360989,58051.4849288913,0.0,1.0
1998-11-30,12.000017,12.000017,12.000017,12.000017,17950,3.63815498360989,3.63815498360989,3.63815498360989,3.63815498360989,59205.917867818,0.0,1.0
1998-12-01,11.953122,12.000017,11.953122,12.000017,3400,3.6239373972551,3.63815498360989,3.6239373972551,3.63815498360989,11214.4914067176,0.0,1.0
1998-12-02,11.953122,11.953122,11.953122,11.953122,0,3.6239373972551,3.6239373972551,3.6239373972551,3.6239373972551,0,0.0,1.0
1998-12-03,11.874987,11.874987,11.874987,11.874987,25650,3.60024849417735,3.60024849417735,3.60024849417735,3.60024849417735,84603.4425242081,0.0,1.0
1998-12-04,11.874987,11.874987,11.874987,11.874987,0,3.60024849417735,3.60024849417735,3.60024849417735,3.60024849417735,0,0.0,1.0
1998-12-07,11.874987,11.874987,11.874987,11.874987,0,3.60024849417735,3.60024849417735,3.60024849417735,3.60024849417735,0,0.0,1.0
1998-12-08,11.74999,12.125013,11.74999,11.74999,10400,3.56235200965685,3.67605116495124,3.56235200965685,3.56235200965685,34303.1501852539,0.0,1.0
1998-12-09,12.000017,12.125013,11.74999,12.125013,23050,3.63815498360989,3.67605116495124,3.56235200965685,3.67605116495124,76027.6549778945,0.0,1.0
1998-12-10,11.874987,12.000017,11.874987,12.000017,30100,3.60024849417735,3.63815498360989,3.60024849417735,3.63815498360989,99281.2327477061,0.0,1.0
1998-12-11,11.874987,11.874987,11.874987,11.874987,0,3.60024849417735,3.60024849417735,3.60024849417735,3.60024849417735,0,0.0,1.0
1998-12-14,11.74999,11.74999,11.74999,11.74999,1550,3.56235200965685,3.56235200965685,3.56235200965685,3.56235200965685,5112.48872953303,0.0,1.0
1998-12-15,11.74999,12.000017,11.74999,11.74999,3600,3.56235200965685,3.63815498360989,3.56235200965685,3.56235200965685,11874.1673718187,0.0,1.0
1998-12-16,11.74999,11.74999,11.74999,11.74999,8900,3.56235200965685,3.56235200965685,3.56235200965685,3.56235200965685,29355.5804469961,0.0,1.0
1998-12-17,11.74999,11.74999,11.74999,11.74999,3750,3.56235200965685,3.56235200965685,3.56235200965685,3.56235200965685,12368.9243456444,0.0,1.0
1998-12-18,11.624994,11.874987,11.624994,11.74999,23950,3.5244558283155,3.60024849417735,3.5244558283155,3.56235200965685,78996.1968208491,0.0,1.0
1998-12-21,11.562513,11.874987,11.499998,11.624994,47500,3.50551289169041,3.60024849417735,3.48655964697414,3.5244558283155,156673.041711496,0.0,1.0
1998-12-22,11.624994,11.703129,11.499998,11.499998,4450,3.5244558283155,3.54814473139325,3.48655964697414,3.48655964697414,14677.7902234981,0.0,1.0
1998-12-23,11.874987,11.874987,11.874987,11.874987,3250,3.60024849417735,3.60024849417735,3.60024849417735,3.60024849417735,10719.7344328919,0.0,1.0
1998-12-24,11.874987,11.874987,11.874987,11.874987,0,3.60024849417735,3.60024849417735,3.60024849417735,3.60024849417735,0,0.0,1.0
1998-12-28,12.125013,12.25001,11.499998,11.499998,89900,3.67605116495124,3.71394764947174,3.48655964697414,3.48655964697414,296524.346312916,0.0,1.0
1998-12-29,12.000017,12.25001,12.000017,12.125013,27350,3.63815498360989,3.71394764947174,3.63815498360989,3.67605116495124,90210.6882275667,0.0,1.0
1998-12-30,12.000017,12.25001,12.000017,12.000017,8550,3.63815498360989,3.71394764947174,3.63815498360989,3.63815498360989,28201.1475080693,0.0,1.0
1998-12-31,11.937501,12.25001,11.874987,12.125013,487600,3.61920143571447,3.71394764947174,3.60024849417735,3.67605116495124,1608290.00291633,0.0,1.0
1999-01-04,11.874987,12.000017,11.874987,11.874987,185950,3.60024849417735,3.63815498360989,3.60024849417735,3.60024849417735,613333.72855269,0.0,1.0
1999-01-05,11.874987,12.062498,11.874987,11.874987,3750,3.60024849417735,3.65709792023497,3.60024849417735,3.60024849417735,12368.9243456445,0.0,1.0
1999-01-06,12.000017,12.25001,12.000017,12.125013,55200,3.63815498360989,3.71394764947174,3.63815498360989,3.67605116495124,182070.566367886,0.0,1.0
1999-01-07,12.000017,12.000017,12.000017,12.000017,0,3.63815498360989,3.63815498360989,3.63815498360989,3.63815498360989,0,0.0,1.0
1999-01-08,12.062498,12.25001,12.062498,12.25001,3400,3.65709792023497,3.71394764947174,3.65709792023497,3.71394764947174,11214.4914067176,0.0,1.0
1999-01-11,12.218769,12.218769,12.062498,12.062498,1700,3.70447602956962,3.70447602956962,3.65709792023497,3.65709792023497,5607.24570335882,0.0,1.0
1999-01-12,12.125013,12.125013,12.000017,12.125013,35900,3.67605116495124,3.67605116495124,3.63815498360989,3.67605116495124,118411.835735636,0.0,1.0
1999-01-13,11.984396,12.125013,11.874987,12.125013,28550,3.63341902206925,3.67605116495124,3.60024849417735,3.67605116495124,94168.7440181731,0.0,1.0
1999-01-14,11.984396,11.984396,11.984396,11.984396,0,3.63341902206925,3.63341902206925,3.63341902206925,3.63341902206925,0,0.0,1.0
1999-01-15,12.125013,12.125013,12.000017,12.125013,421450,3.67605116495124,3.67605116495124,3.63815498360989,3.67605116495124,1390102.17745916,0.0,1.0
1999-01-19,12.000017,12.125013,12.000017,12.000017,11450,3.63815498360989,3.67605116495124,3.63815498360989,3.63815498360989,37766.4490020343,0.0,1.0
1999-01-20,12.500002,12.500002,12.125013,12.25001,169550,3.78974001215445,3.78974001215445,3.67605116495124,3.71394764947174,559240.299414404,0.0,1.0
1999-01-21,12.437486,12.500002,12.125013,12.500002,4250,3.77078646425903,3.78974001215445,3.67605116495124,3.78974001215445,14018.114258397,0.0,1.0
1999-01-22,12.500002,12.500002,12.125013,12.125013,350,3.78974001215445,3.78974001215445,3.67605116495124,3.67605116495124,1154.43293892681,0.0,1.0
1999-01-25,12.624998,12.624998,12.125013,12.125013,350,3.8276361934958,3.8276361934958,3.67605116495124,3.67605116495124,1154.43293892681,0.0,1.0
1999-01-26,12.749994,12.749994,12.500002,12.624998,47000,3.86553237483715,3.86553237483715,3.78974001215445,3.8276361934958,155023.851798744,0.0,1.0
1999-01-27,13.124984,13.250013,12.624998,12.749994,76200,3.97922152521951,4.01712771147289,3.8276361934958,3.86553237483715,251336.542703495,0.0,1.0
1999-01-28,13.37501,13.500006,12.874991,13.250013,353600,4.0550241959934,4.09292037733475,3.90342885935765,4.01712771147289,1166307.10629863,0.0,1.0
1999-01-29,13.265634,13.500006,13.250013,13.500006,51800,4.02186367301353,4.09292037733475,4.01712771147289,4.09292037733475,170856.074961168,0.0,1.0
1999-02-01,13.250013,13.749999,13.124984,13.500006,40150,4.01712771147289,4.1687130431966,3.97922152521951,4.09292037733475,132429.949994033,0.0,1.0
1999-02-02,13.500006,13.500006,13.250013,13.37501,354100,4.09292037733475,4.09292037733475,4.01712771147289,4.0550241959934,1167956.29621139,0.0,1.0
1999-02-03,13.37501,13.37501,13.250013,13.250013,53000,4.0550241959934,4.0550241959934,4.01712771147289,4.01712771147289,174814.130751775,0.0,1.0
1999-02-04,13.500006,13.749999,13.37501,13.500006,29400,4.09292037733475,4.1687130431966,4.0550241959934,4.09292037733475,96972.3668698524,0.0,1.0
1999-02-05,13.37501,13.500006,13.37501,13.37501,138450,4.0550241959934,4.09292037733475,4.0550241959934,4.0550241959934,456660.686841192,0.0,1.0
1999-02-08,13.37501,13.625002,13.37501,13.625002,4600,4.0550241959934,4.1308165586761,4.0550241959934,4.1308165586761,15172.5471973238,0.0,1.0
1999-02-09,13.37501,13.625002,13.37501,13.37501,82200,4.0550241959934,4.1308165586761,4.0550241959934,4.0550241959934,271126.821656526,0.0,1.0
1999-02-10,13.37501,13.500006,13.37501,13.37501,23250,4.0550241959934,4.09292037733475,4.0550241959934,4.0550241959934,76687.3309429955,0.0,1.0
1999-02-11,13.500006,13.500006,13.37501,13.500006,46650,4.09292037733475,4.09292037733475,4.0550241959934,4.09292037733475,153869.418859817,0.0,1.0
1999-02-12,13.484386,13.562487,13.437491,13.562487,6500,4.08818471897326,4.11186331395983,4.07396713261848,4.11186331395983,21439.4688657837,0.0,1.0
1999-02-16,13.37501,13.500006,13.37501,13.437491,33650,4.0550241959934,4.09292037733475,4.0550241959934,4.07396713261848,110990.481128249,0.0,1.0
1999-02-17,13.37501,13.437491,13.37501,13.37501,8900,4.0550241959934,4.07396713261848,4.0550241959934,4.0550241959934,29355.5804469961,0.0,1.0
1999-02-18,13.37501,13.500006,13.37501,13.37501,32300,4.0550241959934,4.09292037733475,4.0550241959934,4.0550241959934,106537.668363817,0.0,1.0
1999-02-19,13.437491,13.437491,13.37501,13.437491,32150,4.07396713261848,4.07396713261848,4.0550241959934,4.07396713261848,106042.911389992,0.0,1.0
1999-02-22,13.37501,13.500006,13.37501,13.500006,64100,4.0550241959934,4.09292037733475,4.0550241959934,4.09292037733475,211426.146814882,0.0,1.0
1999-02-23,13.37501,13.37501,13.37501,13.37501,0,4.0550241959934,4.0550241959934,4.0550241959934,4.0550241959934,0,0.0,1.0
1999-02-24,13.37501,13.500006,13.37501,13.37501,72650,4.0550241959934,4.09292037733475,4.0550241959934,4.0550241959934,239627.294322951,0.0,1.0
1999-02-25,13.500006,13.500006,13.37501,13.500006,309850,4.09292037733475,4.09292037733475,4.0550241959934,4.09292037733475,1022002.98893278,0.0,1.0
1999-02-26,13.500006,13.500006,13.37501,13.37501,175500,4.09292037733475,4.09292037733475,4.0550241959934,4.0550241959934,578865.65937616,0.0,1.0
1999-03-01,13.37501,13.625002,13.37501,13.500006,111100,4.0550241959934,4.1308165586761,4.0550241959934,4.09292037733475,366449.998613626,0.0,1.0
1999-03-02,13.37501,13.500006,13.37501,13.37501,33500,4.0550241959934,4.09292037733475,4.0550241959934,4.0550241959934,110495.724154424,0.0,1.0
1999-03-03,13.37501,13.500006,13.37501,13.37501,29550,4.0550241959934,4.09292037733475,4.0550241959934,4.0550241959934,97467.1238436781,0.0,1.0
1999-03-04,13.37501,13.37501,13.37501,13.37501,2750,4.0550241959934,4.0550241959934,4.0550241959934,4.0550241959934,9070.54452013925,0.0,1.0
1999-03-05,13.37501,13.500006,13.37501,13.500006,52300,4.0550241959934,4.09292037733475,4.0550241959934,4.09292037733475,172505.264873921,0.0,1.0
1999-03-08,13.500006,13.500006,13.437491,13.437491,39300,4.09292037733475,4.09292037733475,4.07396713261848,4.07396713261848,129626.327142354,0.0,1.0
1999-03-09,13.562487,13.562487,13.437491,13.437491,1200,4.11186331395983,4.11186331395983,4.07396713261848,4.07396713261848,3958.05579060622,0.0,1.0
1999-03-10,13.500006,13.625002,13.437491,13.562487,53300,4.09292037733475,4.1308165586761,4.07396713261848,4.11186331395983,175803.644699426,0.0,1.0
1999-03-11,13.562487,13.640622,13.437491,13.437491,13650,4.11186331395983,4.13555221703758,4.07396713261848,4.07396713261848,45022.8846181458,0.0,1.0
1999-03-12,13.749999,13.749999,13.562487,13.562487,24950,4.1687130431966,4.1687130431966,4.11186331395983,4.11186331395983,82294.5766463544,0.0,1.0
1999-03-15,13.874995,13.999992,13.625002,13.625002,49750,4.20660922453795,4.24450570905846,4.1308165586761,4.1308165586761,164094.396318883,0.0,1.0
1999-03-16,14.062507,14.249983,13.874995,14.062507,71450,4.26345895377472,4.32029776856201,4.20660922453795,4.26345895377472,235669.238532346,0.0,1.0
1999-03-17,14.062507,14.124988,13.999992,14.062507,62700,4.26345895377472,4.28240189039981,4.24450570905846,4.26345895377472,206808.415059175,0.0,1.0
1999-03-18,13.968751,13.984371,13.937511,13.984371,31950,4.23503408915634,4.23976974751782,4.22556277243337,4.23976974751782,105383.235424891,0.0,1.0
1999-03-19,13.828134,13.937511,13.749999,13.937511,43600,4.19240194627435,4.22556277243337,4.1687130431966,4.22556277243337,143809.360392026,0.0,1.0
1999-03-22,13.749999,13.999992,13.749999,13.749999,103750,4.1687130431966,4.24450570905846,4.1687130431966,4.1687130431966,342206.906896163,0.0,1.0
1999-03-23,13.625002,13.749999,13.500006,13.749999,54000,4.1308165586761,4.1687130431966,4.09292037733475,4.1687130431966,178112.51057728,0.0,1.0
1999-03-24,13.437491,13.749999,13.437491,13.625002,59650,4.07396713261848,4.1687130431966,4.07396713261848,4.1308165586761,196748.356591384,0.0,1.0
1999-03-25,13.625002,13.656243,13.37501,13.656243,13350,4.1308165586761,4.14028817857822,4.0550241959934,4.14028817857822,44033.3706704942,0.0,1.0
1999-03-26,13.37501,13.37501,13.37501,13.37501,2550,4.0550241959934,4.0550241959934,4.0550241959934,4.0550241959934,8410.86855503821,0.0,1.0
1999-03-29,13.250013,13.437491,13.250013,13.37501,104750,4.01712771147289,4.07396713261848,4.01712771147289,4.0550241959934,345505.286721668,0.0,1.0
1999-03-30,12.999987,13.124984,12.999987,13.124984,93500,3.941325040699,3.97922152521951,3.941325040699,3.97922152521951,308398.513684735,0.0,1.0
1999-03-31,13.062502,13.062502,12.999987,12.999987,106800,3.96027828541527,3.96027828541527,3.941325040699,3.941325040699,352266.965363954,0.0,1.0
1999-04-01,13.312495,13.312495,13.062502,13.062502,50400,4.03607095127713,4.03607095127713,3.96027828541527,3.96027828541527,166238.343205461,0.0,1.0
1999-04-05,13.500006,13.625002,13.37501,13.625002,156550,4.09292037733475,4.1308165586761,4.0550241959934,4.1308165586761,516361.361682836,0.0,1.0
1999-04-06,13.500006,13.562487,13.250013,13.250013,96400,4.09292037733475,4.11186331395983,4.01712771147289,4.01712771147289,317963.8151787,0.0,1.0
1999-04-07,13.250013,13.250013,13.250013,13.250013,1200,4.01712771147289,4.01712771147289,4.01712771147289,4.01712771147289,3958.05579060622,0.0,1.0
1999-04-08,13.250013,13.250013,13.250013,13.250013,0,4.01712771147289,4.01712771147289,4.01712771147289,4.01712771147289,0,0.0,1.0
1999-04-09,13.625002,13.625002,13.500006,13.500006,244750,4.1308165586761,4.1308165586761,4.09292037733475,4.09292037733475,807278.462292394,0.0,1.0
1999-04-12,13.37501,13.671863,13.312495,13.500006,18950,4.0550241959934,4.1450238369397,4.03607095127713,4.09292037733475,62504.2976933232,0.0,1.0
1999-04-13,13.250013,13.250013,13.250013,13.250013,14550,4.01712771147289,4.01712771147289,4.01712771147289,4.01712771147289,47991.4264611005,0.0,1.0
1999-04-14,13.37501,13.37501,13.37501,13.37501,350,4.0550241959934,4.0550241959934,4.0550241959934,4.0550241959934,1154.43293892681,0.0,1.0
1999-04-15,13.250013,13.39063,13.250013,13.250013,7000,4.01712771147289,4.05975985435488,4.01712771147289,4.01712771147289,23088.6587785363,0.0,1.0
1999-04-16,13.250013,13.37501,13.250013,13.250013,138750,4.01712771147289,4.0550241959934,4.01712771147289,4.01712771147289,457650.200788845,0.0,1.0
1999-04-19,13.124984,13.250013,13.124984,13.250013,9750,3.97922152521951,4.01712771147289,3.97922152521951,4.01712771147289,32159.2032986755,0.0,1.0
1999-04-20,13.124984,13.124984,13.124984,13.124984,1050,3.97922152521951,3.97922152521951,3.97922152521951,3.97922152521951,3463.29881678044,0.0,1.0
1999-04-21,13.250013,13.250013,12.999987,12.999987,12500,4.01712771147289,4.01712771147289,3.941325040699,3.941325040699,41229.7478188148,0.0,1.0
1999-04-22,13.37501,13.500006,13.124984,13.250013,103200,4.0550241959934,4.09292037733475,3.97922152521951,4.01712771147289,340392.797992135,0.0,1.0
1999-04-23,13.749999,13.749999,13.37501,13.37501,110400,4.1687130431966,4.1687130431966,4.0550241959934,4.0550241959934,364141.132735773,0.0,1.0
1999-04-26,13.999992,13.999992,13.749999,13.874995,24450,4.24450570905846,4.24450570905846,4.1687130431966,4.20660922453795,80645.3867336017,0.0,1.0
1999-04-27,14.124988,14.124988,13.953131,14.062507,36550,4.28240189039981,4.28240189039981,4.23029843079486,4.26345895377472,120555.782622215,0.0,1.0
1999-04-28,14.249983,14.249983,13.999992,13.999992,110250,4.32029776856201,4.32029776856201,4.24450570905846,4.24450570905846,363646.375761947,0.0,1.0
1999-04-29,14.187502,14.249983,14.124988,14.249983,72300,4.30135483193692,4.32029776856201,4.28240189039981,4.32029776856201,238472.861384025,0.0,1.0
1999-04-30,14.50001,14.50001,14.249983,14.249983,9250,4.39610074251505,4.39610074251505,4.32029776856201,4.32029776856201,30510.0133859229,0.0,1.0
1999-05-03,14.625007,14.875,14.50001,14.625007,91100,4.43399722703555,4.50978989289741,4.39610074251505,4.43399722703555,300482.402103523,0.0,1.0
1999-05-04,14.625007,14.625007,14.50001,14.50001,42400,4.43399722703555,4.43399722703555,4.39610074251505,4.39610074251505,139851.30460142,0.0,1.0
1999-05-05,14.812484,14.812484,14.50001,14.50001,2200,4.49083634500199,4.49083634500199,4.39610074251505,4.39610074251505,7256.4356161114,0.0,1.0
1999-05-06,14.562491,14.625007,14.562491,14.625007,2750,4.41504367914013,4.43399722703555,4.41504367914013,4.43399722703555,9070.54452013926,0.0,1.0
1999-05-07,14.312498,14.50001,14.312498,14.50001,30600,4.33925101327828,4.39610074251505,4.33925101327828,4.39610074251505,100930.422660459,0.0,1.0
1999-05-10,14.375014,14.625007,14.249983,14.249983,58950,4.3582045611737,4.43399722703555,4.32029776856201,4.32029776856201,194439.490713531,0.0,1.0
1999-05-11,14.437495,14.562491,14.375014,14.437495,42400,4.37714749779878,4.41504367914013,4.3582045611737,4.37714749779878,139851.30460142,0.0,1.0
1999-05-12,14.625007,14.625007,14.437495,14.562491,8700,4.43399722703555,4.43399722703555,4.37714749779878,4.41504367914013,28695.9044818951,0.0,1.0
1999-05-13,14.812484,14.812484,14.437495,14.437495,65450,4.49083634500199,4.49083634500199,4.37714749779878,4.37714749779878,215878.959579314,0.0,1.0
1999-05-14,14.750003,14.750003,14.437495,14.750003,5800,4.4718934083769,4.4718934083769,4.37714749779878,4.4718934083769,19130.6029879301,0.0,1.0
1999-05-17,14.875,14.90624,14.750003,14.875,26150,4.50978989289741,4.51926120962037,4.4718934083769,4.50978989289741,86252.6324369606,0.0,1.0
1999-05-18,15.187507,15.249988,14.750003,14.812484,31100,4.60453550029638,4.62347843692146,4.4718934083769,4.49083634500199,102579.612573211,0.0,1.0
1999-05-19,15.374984,15.374984,14.999995,14.999995,51600,4.66137461826281,4.66137461826281,4.54768577105961,4.54768577105961,170196.398996068,0.0,1.0
1999-05-20,15.4375,15.4375,15.249988,15.374984,55900,4.68032816615823,4.68032816615823,4.62347843692146,4.66137461826281,184379.43224574,0.0,1.0
1999-05-21,15.656252,15.750008,15.500015,15.500015,13350,4.74664921211797,4.77507407673636,4.6992814108745,4.6992814108745,44033.3706704942,0.0,1.0
1999-05-24,15.500015,15.750008,14.937515,15.625011,26300,4.6992814108745,4.77507407673636,4.52874313761367,4.73717759221585,86747.3894107864,0.0,1.0
1999-05-25,15.500015,15.750008,15.500015,15.750008,33000,4.6992814108745,4.77507407673636,4.6992814108745,4.77507407673636,108846.534241671,0.0,1.0
1999-05-26,15.265608,15.265608,15.124991,15.187507,4250,4.62821409528294,4.62821409528294,4.58558195240096,4.60453550029638,14018.1142583971,0.0,1.0
1999-05-27,15.687493,15.750008,15.374984,15.374984,98600,4.75612083202009,4.77507407673636,4.66137461826281,4.66137461826281,325220.250794811,0.0,1.0
1999-05-28,16.499985,16.562501,15.656252,15.656252,83750,5.00245146796362,5.02140501585904,4.74664921211797,4.74664921211797,276239.310386059,0.0,1.0
1999-06-01,16.687496,17.000004,16.687496,16.937489,77600,5.05930089402124,5.15404680459936,5.05930089402124,5.13509355988309,255954.274459202,0.0,1.0
1999-06-02,16.875007,16.875007,16.625014,16.750011,16600,5.11615032007886,5.11615032007886,5.040357654217,5.07825413873751,54753.1051033861,0.0,1.0
1999-06-03,16.687496,16.812492,16.625014,16.687496,33350,5.05930089402124,5.09719707536259,5.040357654217,5.05930089402124,110000.967180598,0.0,1.0
1999-06-04,17.062485,17.249997,16.750011,16.750011,29200,5.17298974122444,5.22983947046122,5.07825413873751,5.07825413873751,96312.6909047515,0.0,1.0
1999-06-07,17.000004,17.062485,16.937489,17.062485,23750,5.15404680459936,5.17298974122444,5.13509355988309,5.17298974122444,78336.5208557482,0.0,1.0
1999-06-08,16.124996,17.000004,16.124996,17.000004,28900,4.88876262076041,5.15404680459936,4.88876262076041,5.15404680459936,95323.1769570999,0.0,1.0
1999-06-09,15.249988,15.999999,15.249988,15.999999,66300,4.62347843692146,4.85086613623991,4.62347843692146,4.85086613623991,218682.582430994,0.0,1.0
1999-06-10,15.06251,15.500015,15.06251,15.124991,50050,4.56663901577587,4.6992814108745,4.56663901577587,4.58558195240096,165083.910266535,0.0,1.0
1999-06-11,14.562491,15.124991,13.999992,15.124991,24950,4.41504367914013,4.58558195240096,4.24450570905846,4.58558195240096,82294.5766463544,0.0,1.0
1999-06-14,13.999992,14.562491,13.999992,14.562491,38800,4.24450570905846,4.41504367914013,4.24450570905846,4.41504367914013,127977.137229601,0.0,1.0
1999-06-15,14.750003,14.750003,14.312498,14.312498,11800,4.4718934083769,4.4718934083769,4.33925101327828,4.33925101327828,38920.8819409612,0.0,1.0
1999-06-16,14.875,14.875,14.625007,14.750003,10100,4.50978989289741,4.50978989289741,4.43399722703555,4.4718934083769,33313.6362376024,0.0,1.0
1999-06-17,14.999995,14.999995,14.750003,14.999995,8700,4.54768577105961,4.54768577105961,4.4718934083769,4.54768577105961,28695.9044818951,0.0,1.0
1999-06-18,14.999995,14.999995,14.999995,14.999995,3400,4.54768577105961,4.54768577105961,4.54768577105961,4.54768577105961,11214.4914067176,0.0,1.0
1999-06-21,14.875,14.875,14.625007,14.875,15900,4.50978989289741,4.50978989289741,4.43399722703555,4.50978989289741,52444.2392255324,0.0,1.0
1999-06-22,14.750003,14.875,14.750003,14.875,17450,4.4718934083769,4.50978989289741,4.4718934083769,4.50978989289741,57556.7279550655,0.0,1.0
1999-06-23,14.875,14.875,14.875,14.875,850,4.50978989289741,4.50978989289741,4.50978989289741,4.50978989289741,2803.62285167941,0.0,1.0
1999-06-24,15.249988,15.249988,14.750003,14.750003,43750,4.62347843692146,4.62347843692146,4.4718934083769,4.4718934083769,144304.117365852,0.0,1.0
1999-06-25,15.249988,15.249988,14.999995,14.999995,1200,4.62347843692146,4.62347843692146,4.54768577105961,4.54768577105961,3958.05579060622,0.0,1.0
1999-06-28,14.999995,14.999995,14.999995,14.999995,3400,4.54768577105961,4.54768577105961,4.54768577105961,4.54768577105961,11214.4914067176,0.0,1.0
1999-06-29,15.187507,15.187507,14.734383,14.999995,5450,4.60453550029638,4.60453550029638,4.46715775001542,4.54768577105961,17976.1700490033,0.0,1.0
1999-06-30,15.249988,15.249988,15.249988,15.249988,350,4.62347843692146,4.62347843692146,4.62347843692146,4.62347843692146,1154.43293892682,0.0,1.0
1999-07-01,15.124991,15.312503,15.124991,15.312503,1050,4.58558195240096,4.64243168163773,4.58558195240096,4.64243168163773,3463.29881678044,0.0,1.0
1999-07-02,15.812487,15.812487,15.500015,15.500015,3600,4.79401640700314,4.79401640700314,4.6992814108745,4.6992814108745,11874.1673718187,0.0,1.0
1999-07-06,15.750008,15.750008,15.625011,15.625011,3750,4.77507407673636,4.77507407673636,4.73717759221585,4.73717759221585,12368.9243456444,0.0,1.0
1999-07-07,15.750008,15.812487,15.750008,15.750008,11800,4.77507407673636,4.79401640700314,4.77507407673636,4.77507407673636,38920.8819409612,0.0,1.0
1999-07-08,15.625011,15.718767,15.625011,15.718767,1900,4.73717759221585,4.76560245683424,4.73717759221585,4.76560245683424,6266.92166845986,0.0,1.0
1999-07-09,14.999995,15.999999,14.999995,15.875003,24100,4.54768577105961,4.85086613623991,4.54768577105961,4.81296995489856,79490.9537946749,0.0,1.0
1999-07-12,15.124991,15.249988,14.750003,15.249988,90250,4.58558195240096,4.62347843692146,4.4718934083769,4.62347843692146,297678.779251843,0.0,1.0
1999-07-13,14.249983,14.999995,14.249983,14.999995,7000,4.32029776856201,4.54768577105961,4.32029776856201,4.54768577105961,23088.6587785363,0.0,1.0
1999-07-14,14.50001,14.562491,14.50001,14.562491,24950,4.39610074251505,4.41504367914013,4.39610074251505,4.41504367914013,82294.5766463543,0.0,1.0
1999-07-15,14.625007,14.875,14.50001,14.625007,45650,4.43399722703555,4.50978989289741,4.39610074251505,4.43399722703555,150571.039034312,0.0,1.0
1999-07-16,14.375014,14.875,14.375014,14.875,4100,4.3582045611737,4.50978989289741,4.3582045611737,4.50978989289741,13523.3572845712,0.0,1.0
1999-07-19,14.249983,14.46877,14.249983,14.46877,9550,4.32029776856201,4.38662942579208,4.32029776856201,4.38662942579208,31499.5273335745,0.0,1.0
1999-07-20,13.874995,14.312498,13.874995,14.312498,3950,4.20660922453795,4.33925101327828,4.20660922453795,4.33925101327828,13028.6003107455,0.0,1.0
1999-07-21,13.187498,13.999992,13.124984,13.999992,38600,3.99817446675662,4.24450570905846,3.97922152521951,4.24450570905846,127317.4612645,0.0,1.0
1999-07-22,13.562487,13.562487,12.999987,13.124984,210900,4.11186331395983,4.11186331395983,3.941325040699,3.97922152521951,695628.305199044,0.0,1.0
1999-07-23,13.500006,13.562487,13.37501,13.500006,10600,4.09292037733475,4.11186331395983,4.0550241959934,4.09292037733475,34962.8261503549,0.0,1.0
1999-07-26,13.625002,13.625002,13.37501,13.500006,6150,4.1308165586761,4.1308165586761,4.0550241959934,4.09292037733475,20285.0359268569,0.0,1.0
1999-07-27,13.250013,13.874995,13.250013,13.625002,28200,4.01712771147289,4.20660922453795,4.01712771147289,4.1308165586761,93014.3110792463,0.0,1.0
1999-07-28,13.500006,13.500006,13.37501,13.500006,22200,4.09292037733475,4.09292037733475,4.0550241959934,4.09292037733475,73224.0321262151,0.0,1.0
1999-07-29,13.437491,13.500006,13.37501,13.500006,500,4.07396713261848,4.09292037733475,4.0550241959934,4.09292037733475,1649.18991275259,0.0,1.0
1999-07-30,13.250013,13.500006,13.250013,13.500006,5650,4.01712771147289,4.09292037733475,4.01712771147289,4.09292037733475,18635.8460141043,0.0,1.0
1999-08-02,13.250013,13.312495,13.250013,13.250013,3600,4.01712771147289,4.03607095127713,4.01712771147289,4.01712771147289,11874.1673718187,0.0,1.0
1999-08-03,13.39063,13.500006,13.250013,13.250013,24450,4.05975985435488,4.09292037733475,4.01712771147289,4.01712771147289,80645.3867336017,0.0,1.0
1999-08-04,13.312495,13.625002,13.250013,13.625002,4800,4.03607095127713,4.1308165586761,4.01712771147289,4.1308165586761,15832.2231624249,0.0,1.0
1999-08-05,13.250013,13.37501,13.250013,13.250013,8200,4.01712771147289,4.0550241959934,4.01712771147289,4.01712771147289,27046.7145691425,0.0,1.0
1999-08-06,12.874991,13.37501,12.874991,13.250013,31600,3.90342885935765,4.0550241959934,3.90342885935765,4.01712771147289,104228.802485964,0.0,1.0
1999-08-09,12.749994,12.749994,12.749994,12.749994,150,3.86553237483715,3.86553237483715,3.86553237483715,3.86553237483715,494.756973825778,0.0,1.0
1999-08-10,12.874991,12.874991,12.749994,12.874991,5300,3.90342885935765,3.90342885935765,3.86553237483715,3.90342885935765,17481.4130751775,0.0,1.0
1999-08-11,12.687514,13.124984,12.687514,13.124984,17250,3.84658974139122,3.97922152521951,3.84658974139122,3.97922152521951,56897.0519899644,0.0,1.0
1999-08-12,13.250013,13.250013,12.687514,12.687514,15200,4.01712771147289,4.01712771147289,3.84658974139122,3.84658974139122,50135.3733476788,0.0,1.0
1999-08-13,12.874991,13.124984,12.749994,13.062502,30600,3.90342885935765,3.97922152521951,3.86553237483715,3.96027828541527,100930.422660459,0.0,1.0
1999-08-16,12.375005,12.749994,12.25001,12.749994,26000,3.75184352763394,3.86553237483715,3.71394764947174,3.86553237483715,85757.8754631349,0.0,1.0
1999-08-17,12.437486,12.624998,12.437486,12.624998,6300,3.77078646425903,3.8276361934958,3.77078646425903,3.8276361934958,20779.7929006826,0.0,1.0
1999-08-18,12.375005,12.375005,12.25001,12.375005,10750,3.75184352763394,3.75184352763394,3.71394764947174,3.75184352763394,35457.5831241808,0.0,1.0
1999-08-19,12.687514,12.749994,12.375005,12.375005,13650,3.84658974139122,3.86553237483715,3.75184352763394,3.75184352763394,45022.8846181458,0.0,1.0
1999-08-20,12.624998,12.874991,12.500002,12.500002,2750,3.8276361934958,3.90342885935765,3.78974001215445,3.78974001215445,9070.54452013925,0.0,1.0
1999-08-23,13.062502,13.124984,12.687514,12.874991,90400,3.96027828541527,3.97922152521951,3.84658974139122,3.90342885935765,298173.536225669,0.0,1.0
1999-08-24,12.874991,13.046882,12.749994,13.046882,51600,3.90342885935765,3.95554262705379,3.86553237483715,3.95554262705379,170196.398996068,0.0,1.0
1999-08-25,12.687514,12.874991,12.624998,12.874991,72950,3.84658974139122,3.90342885935765,3.8276361934958,3.90342885935765,240616.808270603,0.0,1.0
1999-08-26,12.125013,12.624998,12.125013,12.624998,6500,3.67605116495124,3.8276361934958,3.67605116495124,3.8276361934958,21439.4688657837,0.0,1.0
1999-08-27,12.125013,12.25001,12.125013,12.125013,4950,3.67605116495124,3.71394764947174,3.67605116495124,3.67605116495124,16326.9801362507,0.0,1.0
1999-08-30,12.125013,12.437486,12.125013,12.437486,2550,3.67605116495124,3.77078646425903,3.67605116495124,3.77078646425903,8410.86855503822,0.0,1.0
1999-08-31,12.125013,12.125013,12.125013,12.125013,0,3.67605116495124,3.67605116495124,3.67605116495124,3.67605116495124,0,0.0,1.0
1999-09-01,12.125013,12.125013,12.000017,12.125013,45300,3.67605116495124,3.67605116495124,3.63815498360989,3.67605116495124,149416.606095385,0.0,1.0
1999-09-02,12.125013,12.125013,12.125013,12.125013,700,3.67605116495124,3.67605116495124,3.67605116495124,3.67605116495124,2308.86587785363,0.0,1.0
1999-09-03,12.000017,12.125013,11.874987,12.125013,13500,3.63815498360989,3.67605116495124,3.60024849417735,3.67605116495124,44528.12764432,0.0,1.0
1999-09-07,12.000017,12.000017,12.000017,12.000017,0,3.63815498360989,3.63815498360989,3.63815498360989,3.63815498360989,0,0.0,1.0
1999-09-08,12.000017,12.000017,12.000017,12.000017,150,3.63815498360989,3.63815498360989,3.63815498360989,3.63815498360989,494.756973825777,0.0,1.0
1999-09-09,12.000017,12.000017,11.874987,11.937501,13850,3.63815498360989,3.63815498360989,3.60024849417735,3.61920143571447,45682.5605832468,0.0,1.0
1999-09-10,11.687509,11.874987,11.687509,11.874987,20350,3.54340907303176,3.60024849417735,3.54340907303176,3.60024849417735,67122.0294490306,0.0,1.0
1999-09-13,12.125013,12.25001,11.74999,11.74999,23600,3.67605116495124,3.71394764947174,3.56235200965685,3.56235200965685,77841.7638819223,0.0,1.0
1999-09-14,11.937501,11.937501,11.937501,11.937501,850,3.61920143571447,3.61920143571447,3.61920143571447,3.61920143571447,2803.6228516794,0.0,1.0
1999-09-15,12.000017,12.000017,12.000017,12.000017,8550,3.63815498360989,3.63815498360989,3.63815498360989,3.63815498360989,28201.1475080693,0.0,1.0
1999-09-16,12.187494,12.187494,12.000017,12.062498,207800,3.69499410157632,3.69499410157632,3.63815498360989,3.65709792023497,685403.327739978,0.0,1.0
1999-09-17,12.25001,12.312491,12.218769,12.312491,1200,3.71394764947174,3.73289058609683,3.70447602956962,3.73289058609683,3958.05579060622,0.0,1.0
1999-09-20,12.375005,12.437486,12.125013,12.25001,4950,3.75184352763394,3.77078646425903,3.67605116495124,3.71394764947174,16326.9801362507,0.0,1.0
1999-09-21,12.312491,12.500002,12.25001,12.25001,2050,3.73289058609683,3.78974001215445,3.71394764947174,3.71394764947174,6761.67864228562,0.0,1.0
1999-09-22,12.874991,12.874991,12.500002,12.500002,850,3.90342885935765,3.90342885935765,3.78974001215445,3.78974001215445,2803.62285167941,0.0,1.0
1999-09-23,12.624998,12.937506,12.624998,12.874991,17750,3.8276361934958,3.92238210407392,3.8276361934958,3.90342885935765,58546.241902717,0.0,1.0
1999-09-24,12.749994,12.812509,12.624998,12.687514,13350,3.86553237483715,3.88448561955342,3.8276361934958,3.84658974139122,44033.3706704942,0.0,1.0
1999-09-27,12.562483,12.749994,12.562483,12.624998,28050,3.80868294877953,3.86553237483715,3.80868294877953,3.8276361934958,92519.5541054204,0.0,1.0
1999-09-28,12.25001,12.624998,12.125013,12.562483,16050,3.71394764947174,3.8276361934958,3.67605116495124,3.80868294877953,52938.9961993583,0.0,1.0
1999-09-29,12.125013,12.25001,12.000017,12.125013,45650,3.67605116495124,3.71394764947174,3.63815498360989,3.67605116495124,150571.039034312,0.0,1.0
1999-09-30,12.062498,12.125013,12.000017,12.125013,47500,3.65709792023497,3.67605116495124,3.63815498360989,3.67605116495124,156673.041711496,0.0,1.0
1999-10-01,11.874987,12.062498,11.874987,12.062498,23400,3.60024849417735,3.65709792023497,3.60024849417735,3.65709792023497,77182.0879168214,0.0,1.0
1999-10-04,12.125013,12.125013,11.906227,11.937501,230900,3.67605116495124,3.67605116495124,3.60971981090032,3.61920143571447,761595.901709147,0.0,1.0
1999-10-05,12.25001,12.624998,12.125013,12.125013,8050,3.71394764947174,3.8276361934958,3.67605116495124,3.67605116495124,26551.9575953168,0.0,1.0
1999-10-06,12.375005,12.375005,12.375005,12.375005,2900,3.75184352763394,3.75184352763394,3.75184352763394,3.75184352763394,9565.30149396504,0.0,1.0
1999-10-07,12.437486,12.437486,12.375005,12.375005,20850,3.77078646425903,3.77078646425903,3.75184352763394,3.75184352763394,68771.219361783,0.0,1.0
1999-10-08,12.375005,12.375005,12.375005,12.375005,41000,3.75184352763394,3.75184352763394,3.75184352763394,3.75184352763394,135233.572845713,0.0,1.0
1999-10-11,12.25001,12.25001,12.25001,12.25001,2400,3.71394764947174,3.71394764947174,3.71394764947174,3.71394764947174,7916.11158121245,0.0,1.0
1999-10-12,12.000017,12.375005,12.000017,12.375005,5800,3.63815498360989,3.75184352763394,3.63815498360989,3.75184352763394,19130.6029879301,0.0,1.0
1999-10-13,11.874987,12.000017,11.874987,12.000017,211050,3.60024849417735,3.63815498360989,3.60024849417735,3.63815498360989,696123.06217287,0.0,1.0
1999-10-14,11.74999,12.000017,11.74999,12.000017,4950,3.56235200965685,3.63815498360989,3.56235200965685,3.63815498360989,16326.9801362507,0.0,1.0
1999-10-15,11.312486,11.624994,11.125008,11.624994,53300,3.42970991773737,3.5244558283155,3.37287049659178,3.5244558283155,175803.644699427,0.0,1.0
1999-10-18,10.374997,11.312486,10.374997,11.312486,145100,3.14548279727334,3.42970991773737,3.14548279727334,3.42970991773737,478594.912680802,0.0,1.0
1999-10-19,11.125008,11.18749,10.62499,10.62499,14550,3.37287049659178,3.39181373639602,3.22127546313519,3.22127546313519,47991.4264611005,0.0,1.0
1999-10-20,11.125008,11.125008,11.125008,11.125008,0,3.37287049659178,3.37287049659178,3.37287049659178,3.37287049659178,0,0.0,1.0
1999-10-21,11.125008,11.125008,11.125008,11.125008,1900,3.37287049659178,3.37287049659178,3.37287049659178,3.37287049659178,6266.92166845986,0.0,1.0
1999-10-22,10.937497,11.000013,10.937497,11.000013,1550,3.31602107053417,3.33497461842959,3.31602107053417,3.33497461842959,5112.48872953303,0.0,1.0
1999-10-25,11.062494,11.125008,11.062494,11.125008,700,3.35391755505467,3.37287049659178,3.35391755505467,3.37287049659178,2308.86587785363,0.0,1.0
1999-10-26,11.375001,12.000017,11.375001,11.375001,99650,3.44866316245364,3.63815498360989,3.44866316245364,3.44866316245364,328683.549611592,0.0,1.0
1999-10-27,11.375001,11.499998,11.375001,11.499998,2400,3.44866316245364,3.48655964697414,3.44866316245364,3.48655964697414,7916.11158121245,0.0,1.0
1999-10-28,11.250005,11.499998,11.250005,11.375001,195000,3.41076698111229,3.48655964697414,3.41076698111229,3.44866316245364,643184.065973511,0.0,1.0
1999-10-29,11.312486,11.74999,11.312486,11.74999,5300,3.42970991773737,3.56235200965685,3.42970991773737,3.56235200965685,17481.4130751775,0.0,1.0
1999-11-01,11.375001,11.874987,11.375001,11.874987,23250,3.44866316245364,3.60024849417735,3.44866316245364,3.60024849417735,76687.3309429956,0.0,1.0
1999-11-02,11.375001,11.375001,11.250005,11.375001,19800,3.44866316245364,3.44866316245364,3.41076698111229,3.44866316245364,65307.9205450027,0.0,1.0
1999-11-03,11.125008,11.499998,11.125008,11.375001,68000,3.37287049659178,3.48655964697414,3.37287049659178,3.44866316245364,224289.828134353,0.0,1.0
1999-11-04,10.937497,11.18749,10.937497,11.125008,43900,3.31602107053417,3.39181373639602,3.31602107053417,3.37287049659178,144798.874339677,0.0,1.0
1999-11-05,10.749986,11.000013,10.749986,10.937497,54000,3.25917164447655,3.33497461842959,3.25917164447655,3.31602107053417,178112.51057728,0.0,1.0
1999-11-08,10.62499,10.749986,10.62499,10.749986,12800,3.22127546313519,3.25917164447655,3.22127546313519,3.25917164447655,42219.2617664664,0.0,1.0
1999-11-09,10.156245,10.62499,10.125005,10.62499,70050,3.0791617513136,3.22127546313519,3.06969043459064,3.22127546313519,231051.506776638,0.0,1.0
1999-11-10,10.000008,10.499993,10.000008,10.187486,73850,3.03179395007013,3.18337897861469,3.03179395007013,3.08863337121572,243585.350113558,0.0,1.0
1999-11-11,10.125005,10.250001,9.812497,9.812497,359250,3.06969043459064,3.10758661593199,2.97494452401251,2.97494452401251,1184942.95231274,0.0,1.0
1999-11-12,11.000013,11.250005,10.499993,10.499993,13850,3.33497461842959,3.41076698111229,3.18337897861469,3.18337897861469,45682.5605832468,0.0,1.0
1999-11-15,11.062494,11.375001,11.000013,11.375001,21550,3.35391755505467,3.44866316245364,3.33497461842959,3.44866316245364,71080.0852396367,0.0,1.0
1999-11-16,11.000013,11.125008,10.812501,11.125008,8700,3.33497461842959,3.37287049659178,3.27812488919281,3.37287049659178,28695.9044818951,0.0,1.0
1999-11-17,11.000013,11.250005,11.000013,11.250005,31100,3.33497461842959,3.41076698111229,3.33497461842959,3.41076698111229,102579.612573211,0.0,1.0
1999-11-18,11.375001,11.375001,11.250005,11.375001,4600,3.44866316245364,3.44866316245364,3.41076698111229,3.44866316245364,15172.5471973239,0.0,1.0
1999-11-19,11.250005,11.624994,11.125008,11.624994,29900,3.41076698111229,3.5244558283155,3.37287049659178,3.5244558283155,98621.556782605,0.0,1.0
1999-11-22,11.000013,11.250005,11.000013,11.250005,41200,3.33497461842959,3.41076698111229,3.33497461842959,3.41076698111229,135893.248810813,0.0,1.0
1999-11-23,11.000013,11.250005,10.875016,11.125008,46150,3.33497461842959,3.41076698111229,3.29707813390908,3.37287049659178,152220.228947064,0.0,1.0
1999-11-24,11.000013,11.062494,11.000013,11.000013,40000,3.33497461842959,3.35391755505467,3.33497461842959,3.33497461842959,131935.193020207,0.0,1.0
1999-11-26,11.125008,11.499998,11.062494,11.499998,18100,3.37287049659178,3.48655964697414,3.35391755505467,3.48655964697414,59700.6748416439,0.0,1.0
1999-11-29,11.000013,11.375001,11.000013,11.125008,85800,3.33497461842959,3.44866316245364,3.33497461842959,3.37287049659178,283000.989028345,0.0,1.0
1999-11-30,11.062494,11.250005,11.000013,11.250005,29750,3.35391755505467,3.41076698111229,3.33497461842959,3.41076698111229,98126.7998087793,0.0,1.0
1999-12-01,11.062494,11.375001,11.000013,11.000013,11950,3.35391755505467,3.44866316245364,3.33497461842959,3.33497461842959,39415.638914787,0.0,1.0
1999-12-02,11.312486,11.375001,11.125008,11.250005,16750,3.42970991773737,3.44866316245364,3.37287049659178,3.41076698111229,55247.8620772119,0.0,1.0
1999-12-03,12.25001,12.25001,11.375001,11.375001,46500,3.71394764947174,3.71394764947174,3.44866316245364,3.44866316245364,153374.661885991,0.0,1.0
1999-12-06,12.749994,12.937506,11.624994,12.187494,70600,3.86553237483715,3.92238210407392,3.5244558283155,3.69499410157632,232865.615680666,0.0,1.0
1999-12-07,12.749994,12.874991,12.500002,12.749994,66650,3.86553237483715,3.90342885935765,3.78974001215445,3.86553237483715,219837.01536992,0.0,1.0
1999-12-08,13.124984,13.37501,12.749994,12.874991,18800,3.97922152521951,4.0550241959934,3.86553237483715,3.90342885935765,62009.5407194975,0.0,1.0
1999-12-09,12.874991,13.250013,12.874991,13.124984,17950,3.90342885935765,4.01712771147289,3.90342885935765,3.97922152521951,59205.9178678181,0.0,1.0
1999-12-10,13.749999,13.749999,12.999987,12.999987,30250,4.1687130431966,4.1687130431966,3.941325040699,3.941325040699,99775.9897215319,0.0,1.0
1999-12-13,12.999987,13.625002,12.999987,13.500006,51950,3.941325040699,4.1308165586761,3.941325040699,4.09292037733475,171350.831934995,0.0,1.0
1999-12-14,12.749994,13.625002,12.749994,13.625002,46500,3.86553237483715,4.1308165586761,3.86553237483715,4.1308165586761,153374.661885991,0.0,1.0
1999-12-15,13.062502,13.062502,12.500002,12.749994,10400,3.96027828541527,3.96027828541527,3.78974001215445,3.86553237483715,34303.150185254,0.0,1.0
1999-12-16,12.937506,13.625002,12.500002,13.437491,22900,3.92238210407392,4.1308165586761,3.78974001215445,4.07396713261848,75532.8980040688,0.0,1.0
1999-12-17,12.749994,12.749994,12.437486,12.562483,8900,3.86553237483715,3.86553237483715,3.77078646425903,3.80868294877953,29355.5804469961,0.0,1.0
1999-12-20,12.25001,12.749994,12.25001,12.749994,10950,3.71394764947174,3.86553237483715,3.71394764947174,3.86553237483715,36117.2590892818,0.0,1.0
1999-12-21,12.500002,12.500002,12.25001,12.375005,41000,3.78974001215445,3.78974001215445,3.71394764947174,3.75184352763394,135233.572845712,0.0,1.0
1999-12-22,12.375005,12.437486,12.375005,12.375005,8350,3.75184352763394,3.77078646425903,3.75184352763394,3.75184352763394,27541.4715429683,0.0,1.0
1999-12-23,12.500002,12.624998,12.000017,12.375005,157550,3.78974001215445,3.8276361934958,3.63815498360989,3.75184352763394,519659.741508341,0.0,1.0
1999-12-27,12.999987,12.999987,12.999987,12.999987,500,3.941325040699,3.941325040699,3.941325040699,3.941325040699,1649.18991275259,0.0,1.0
1999-12-28,13.062502,13.124984,12.999987,12.999987,175700,3.96027828541527,3.97922152521951,3.941325040699,3.941325040699,579525.335341261,0.0,1.0
1999-12-29,12.999987,12.999987,12.874991,12.999987,11800,3.941325040699,3.941325040699,3.90342885935765,3.941325040699,38920.8819409612,0.0,1.0
1999-12-30,13.812514,13.874995,12.999987,12.999987,14550,4.18766628791287,4.20660922453795,3.941325040699,3.941325040699,47991.4264611005,0.0,1.0
1999-12-31,13.687483,13.687483,13.625002,13.625002,2200,4.14975949530118,4.14975949530118,4.1308165586761,4.1308165586761,7256.43561611141,0.0,1.0
2000-01-03,12.999987,13.124984,12.999987,13.124984,700,3.941325040699,3.97922152521951,3.941325040699,3.97922152521951,2308.86587785363,0.0,1.0
2000-01-04,14.187502,14.187502,13.187498,13.187498,12800,4.30135483193692,4.30135483193692,3.99817446675662,3.99817446675662,42219.2617664664,0.0,1.0
2000-01-05,13.749999,14.437495,13.749999,14.124988,90600,4.1687130431966,4.37714749779878,4.1687130431966,4.28240189039981,298833.21219077,0.0,1.0
2000-01-06,14.50001,14.999995,13.562487,13.562487,39300,4.39610074251505,4.54768577105961,4.11186331395983,4.11186331395983,129626.327142354,0.0,1.0
2000-01-07,14.625007,14.875,14.625007,14.875,38100,4.43399722703555,4.50978989289741,4.43399722703555,4.50978989289741,125668.271351748,0.0,1.0
2000-01-10,14.124988,14.50001,14.124988,14.50001,22400,4.28240189039981,4.39610074251505,4.28240189039981,4.39610074251505,73883.7080913161,0.0,1.0
2000-01-11,12.999987,13.999992,12.999987,13.999992,36550,3.941325040699,4.24450570905846,3.941325040699,4.24450570905846,120555.782622215,0.0,1.0
2000-01-12,12.999987,13.124984,12.312491,12.937506,18800,3.941325040699,3.97922152521951,3.73289058609683,3.92238210407392,62009.5407194976,0.0,1.0
2000-01-13,12.999987,12.999987,12.749994,12.749994,1900,3.941325040699,3.941325040699,3.86553237483715,3.86553237483715,6266.92166845986,0.0,1.0
2000-01-14,12.999987,12.999987,12.624998,12.624998,850,3.941325040699,3.941325040699,3.8276361934958,3.8276361934958,2803.62285167941,0.0,1.0
2000-01-18,12.812509,12.874991,12.812509,12.874991,9550,3.88448561955342,3.90342885935765,3.88448561955342,3.90342885935765,31499.5273335745,0.0,1.0
2000-01-19,12.624998,12.749994,12.500002,12.500002,10750,3.8276361934958,3.86553237483715,3.78974001215445,3.78974001215445,35457.5831241807,0.0,1.0
2000-01-20,12.125013,12.500002,12.125013,12.500002,1200,3.67605116495124,3.78974001215445,3.67605116495124,3.78974001215445,3958.05579060622,0.0,1.0
2000-01-21,12.375005,12.375005,12.375005,12.375005,6650,3.75184352763394,3.75184352763394,3.75184352763394,3.75184352763394,21934.2258396095,0.0,1.0
2000-01-24,12.000017,12.375005,10.875016,12.375005,73850,3.63815498360989,3.75184352763394,3.29707813390908,3.75184352763394,243585.350113558,0.0,1.0
2000-01-25,12.125013,12.125013,12.000017,12.000017,37950,3.67605116495124,3.67605116495124,3.63815498360989,3.63815498360989,125173.514377922,0.0,1.0
2000-01-26,11.375001,12.125013,11.250005,12.125013,166650,3.44866316245364,3.67605116495124,3.41076698111229,3.67605116495124,549674.997920439,0.0,1.0
2000-01-27,11.937501,11.937501,11.937501,11.937501,2050,3.61920143571447,3.61920143571447,3.61920143571447,3.61920143571447,6761.67864228562,0.0,1.0
2000-01-28,12.375005,12.375005,12.000017,12.000017,850,3.75184352763394,3.75184352763394,3.63815498360989,3.63815498360989,2803.62285167941,0.0,1.0
2000-01-31,12.25001,12.562483,12.25001,12.562483,12300,3.71394764947174,3.80868294877953,3.71394764947174,3.80868294877953,40570.0718537138,0.0,1.0
2000-02-01,12.687514,12.874991,12.687514,12.874991,4450,3.84658974139122,3.90342885935765,3.84658974139122,3.90342885935765,14677.7902234981,0.0,1.0
2000-02-02,12.500002,12.687514,12.500002,12.687514,20700,3.78974001215445,3.84658974139122,3.78974001215445,3.84658974139122,68276.4623879573,0.0,1.0
2000-02-03,12.437486,12.749994,12.437486,12.624998,10100,3.77078646425903,3.86553237483715,3.77078646425903,3.8276361934958,33313.6362376023,0.0,1.0
2000-02-04,12.375005,12.375005,12.375005,12.375005,150,3.75184352763394,3.75184352763394,3.75184352763394,3.75184352763394,494.756973825778,0.0,1.0
2000-02-07,12.25001,12.375005,12.000017,12.375005,10100,3.71394764947174,3.75184352763394,3.63815498360989,3.75184352763394,33313.6362376024,0.0,1.0
2000-02-08,12.000017,12.500002,12.000017,12.437486,15700,3.63815498360989,3.78974001215445,3.63815498360989,3.77078646425903,51784.5632604314,0.0,1.0
2000-02-09,12.000017,12.000017,12.000017,12.000017,1900,3.63815498360989,3.63815498360989,3.63815498360989,3.63815498360989,6266.92166845985,0.0,1.0
2000-02-10,12.000017,12.25001,12.000017,12.25001,850,3.63815498360989,3.71394764947174,3.63815498360989,3.71394764947174,2803.62285167941,0.0,1.0
2000-02-11,12.000017,12.999987,12.000017,12.312491,12500,3.63815498360989,3.941325040699,3.63815498360989,3.73289058609683,41229.7478188148,0.0,1.0
2000-02-14,11.687509,11.812506,11.499998,11.812506,119450,3.54340907303176,3.58130555755227,3.48655964697414,3.58130555755227,393991.470156595,0.0,1.0
2000-02-15,11.562513,11.562513,11.562513,11.562513,8550,3.50551289169041,3.50551289169041,3.50551289169041,3.50551289169041,28201.1475080694,0.0,1.0
2000-02-16,11.874987,11.874987,11.874987,11.874987,3100,3.60024849417735,3.60024849417735,3.60024849417735,3.60024849417735,10224.9774590661,0.0,1.0
2000-02-17,11.375001,11.375001,11.375001,11.375001,850,3.44866316245364,3.44866316245364,3.44866316245364,3.44866316245364,2803.62285167941,0.0,1.0
2000-02-18,11.624994,11.624994,11.624994,11.624994,3400,3.5244558283155,3.5244558283155,3.5244558283155,3.5244558283155,11214.4914067176,0.0,1.0
2000-02-22,12.125013,12.125013,11.437517,11.437517,12800,3.67605116495124,3.67605116495124,3.46761671034906,3.46761671034906,42219.2617664664,0.0,1.0
2000-02-23,12.562483,12.562483,12.375005,12.375005,1700,3.80868294877953,3.80868294877953,3.75184352763394,3.75184352763394,5607.24570335881,0.0,1.0
2000-02-24,11.499998,12.500002,11.499998,11.499998,24600,3.48655964697414,3.78974001215445,3.48655964697414,3.48655964697414,81140.1437074277,0.0,1.0
2000-02-25,11.250005,12.000017,11.125008,11.499998,98450,3.41076698111229,3.63815498360989,3.37287049659178,3.48655964697414,324725.493820985,0.0,1.0
2000-02-28,11.562513,11.874987,11.250005,11.250005,68200,3.50551289169041,3.60024849417735,3.41076698111229,3.41076698111229,224949.504099454,0.0,1.0
2000-02-29,12.000017,12.000017,11.74999,11.74999,2900,3.63815498360989,3.63815498360989,3.56235200965685,3.56235200965685,9565.30149396503,0.0,1.0
2000-03-01,12.125013,12.125013,11.687509,11.74999,5450,3.67605116495124,3.67605116495124,3.54340907303176,3.56235200965685,17976.1700490033,0.0,1.0
2000-03-02,12.125013,12.125013,12.125013,12.125013,3100,3.67605116495124,3.67605116495124,3.67605116495124,3.67605116495124,10224.9774590661,0.0,1.0
2000-03-03,11.624994,11.624994,11.624994,11.624994,31250,3.5244558283155,3.5244558283155,3.5244558283155,3.5244558283155,103074.369547037,0.0,1.0
2000-03-06,11.937501,12.000017,11.937501,12.000017,1550,3.61920143571447,3.63815498360989,3.61920143571447,3.63815498360989,5112.48872953303,0.0,1.0
2000-03-07,11.125008,11.74999,11.125008,11.624994,4250,3.37287049659178,3.56235200965685,3.37287049659178,3.5244558283155,14018.1142583971,0.0,1.0
2000-03-08,11.156249,11.250005,11.125008,11.125008,84100,3.3823421164939,3.41076698111229,3.37287049659178,3.37287049659178,277393.743324986,0.0,1.0
2000-03-09,11.18749,11.18749,11.125008,11.18749,29400,3.39181373639602,3.39181373639602,3.37287049659178,3.39181373639602,96972.3668698525,0.0,1.0
2000-03-10,11.000013,11.000013,11.000013,11.000013,4950,3.33497461842959,3.33497461842959,3.33497461842959,3.33497461842959,16326.9801362506,0.0,1.0
2000-03-13,11.000013,11.18749,11.000013,11.000013,2400,3.33497461842959,3.39181373639602,3.33497461842959,3.33497461842959,7916.11158121244,0.0,1.0
2000-03-14,11.000013,11.499998,10.749986,10.749986,282150,3.33497461842959,3.48655964697414,3.25917164447655,3.25917164447655,930637.867766287,0.0,1.0
2000-03-15,11.000013,11.375001,11.000013,11.375001,21000,3.33497461842959,3.44866316245364,3.33497461842959,3.44866316245364,69265.9763356088,0.0,1.0
2000-03-16,11.250005,11.250005,11.000013,11.000013,20350,3.41076698111229,3.41076698111229,3.33497461842959,3.33497461842959,67122.0294490305,0.0,1.0
2000-03-17,11.000013,11.250005,11.000013,11.125008,23400,3.33497461842959,3.41076698111229,3.33497461842959,3.37287049659178,77182.0879168212,0.0,1.0
2000-03-20,11.499998,11.499998,11.000013,11.250005,58300,3.48655964697414,3.48655964697414,3.33497461842959,3.41076698111229,192295.543826953,0.0,1.0
2000-03-21,11.125008,11.499998,11.125008,11.499998,16050,3.37287049659178,3.48655964697414,3.37287049659178,3.48655964697414,52938.9961993583,0.0,1.0
2000-03-22,11.499998,11.499998,11.437517,11.499998,53500,3.48655964697414,3.48655964697414,3.46761671034906,3.48655964697414,176463.320664528,0.0,1.0
2000-03-23,11.624994,11.74999,11.562513,11.624994,15900,3.5244558283155,3.56235200965685,3.50551289169041,3.5244558283155,52444.2392255324,0.0,1.0
2000-03-24,11.312486,11.74999,10.875016,11.74999,59150,3.42970991773737,3.56235200965685,3.29707813390908,3.56235200965685,195099.166678632,0.0,1.0
2000-03-27,11.437517,11.624994,10.875016,10.875016,16050,3.46761671034906,3.5244558283155,3.29707813390908,3.29707813390908,52938.9961993582,0.0,1.0
2000-03-28,11.125008,11.375001,11.125008,11.375001,45450,3.37287049659178,3.44866316245364,3.37287049659178,3.44866316245364,149911.363069211,0.0,1.0
2000-03-29,11.125008,11.250005,10.937497,11.250005,10100,3.37287049659178,3.41076698111229,3.31602107053417,3.41076698111229,33313.6362376024,0.0,1.0
2000-03-30,11.062494,11.375001,10.937497,10.937497,9550,3.35391755505467,3.44866316245364,3.31602107053417,3.31602107053417,31499.5273335745,0.0,1.0
2000-03-31,11.031253,11.125008,11.031253,11.125008,2750,3.34444593515255,3.37287049659178,3.34444593515255,3.37287049659178,9070.54452013926,0.0,1.0
2000-04-03,11.624994,11.624994,11.375001,11.375001,1550,3.5244558283155,3.5244558283155,3.44866316245364,3.44866316245364,5112.48872953303,0.0,1.0
2000-04-04,11.874987,11.874987,11.375001,11.375001,4100,3.60024849417735,3.60024849417735,3.44866316245364,3.44866316245364,13523.3572845713,0.0,1.0
2000-04-05,11.375001,11.499998,11.125008,11.125008,33850,3.44866316245364,3.48655964697414,3.37287049659178,3.37287049659178,111650.157093351,0.0,1.0
2000-04-06,11.062494,11.499998,11.000013,11.499998,17950,3.35391755505467,3.48655964697414,3.33497461842959,3.48655964697414,59205.9178678181,0.0,1.0
2000-04-07,11.375001,11.375001,11.375001,11.375001,150,3.44866316245364,3.44866316245364,3.44866316245364,3.44866316245364,494.756973825778,0.0,1.0
2000-04-10,11.375001,11.375001,11.18749,11.375001,12300,3.44866316245364,3.44866316245364,3.39181373639602,3.44866316245364,40570.0718537138,0.0,1.0
2000-04-11,11.375001,11.375001,11.375001,11.375001,0,3.44866316245364,3.44866316245364,3.44866316245364,3.44866316245364,0,0.0,1.0
2000-04-12,11.125008,11.18749,11.062494,11.062494,23750,3.37287049659178,3.39181373639602,3.35391755505467,3.35391755505467,78336.5208557483,0.0,1.0
2000-04-13,10.62499,11.125008,10.62499,11.000013,19650,3.22127546313519,3.37287049659178,3.22127546313519,3.33497461842959,64813.163571177,0.0,1.0
2000-04-14,10.749986,10.749986,10.562509,10.562509,3750,3.25917164447655,3.25917164447655,3.20233252651011,3.20233252651011,12368.9243456444,0.0,1.0
2000-04-17,10.687505,10.749986,10.562509,10.749986,129350,3.24022870785146,3.25917164447655,3.20233252651011,3.25917164447655,426645.430429096,0.0,1.0
2000-04-18,10.875016,10.875016,10.499993,10.499993,158250,3.29707813390908,3.29707813390908,3.18337897861469,3.18337897861469,521968.607386196,0.0,1.0
2000-04-19,10.875016,10.875016,10.875016,10.875016,0,3.29707813390908,3.29707813390908,3.29707813390908,3.29707813390908,0,0.0,1.0
2000-04-20,10.875016,10.875016,10.812501,10.812501,4450,3.29707813390908,3.29707813390908,3.27812488919281,3.27812488919281,14677.7902234981,0.0,1.0
2000-04-24,10.875016,10.875016,10.562509,10.749986,2400,3.29707813390908,3.29707813390908,3.20233252651011,3.25917164447655,7916.11158121245,0.0,1.0
2000-04-25,10.875016,10.875016,10.562509,10.562509,10750,3.29707813390908,3.29707813390908,3.20233252651011,3.20233252651011,35457.5831241808,0.0,1.0
2000-04-26,10.749986,10.937497,10.562509,10.62499,114350,3.25917164447655,3.31602107053417,3.20233252651011,3.22127546313519,377169.733046518,0.0,1.0
2000-04-27,10.62499,10.749986,10.62499,10.687505,159800,3.22127546313519,3.25917164447655,3.22127546313519,3.24022870785146,527081.096115729,0.0,1.0
2000-04-28,10.875016,10.875016,10.749986,10.749986,139100,3.29707813390908,3.29707813390908,3.25917164447655,3.25917164447655,458804.633727772,0.0,1.0
2000-05-01,10.875016,11.125008,10.687505,10.875016,62900,3.29707813390908,3.37287049659178,3.24022870785146,3.29707813390908,207468.091024276,0.0,1.0
2000-05-02,10.687505,10.749986,10.687505,10.749986,3400,3.24022870785146,3.25917164447655,3.24022870785146,3.25917164447655,11214.4914067176,0.0,1.0
2000-05-03,10.687505,10.687505,10.687505,10.687505,0,3.24022870785146,3.24022870785146,3.24022870785146,3.24022870785146,0,0.0,1.0
2000-05-04,11.062494,11.062494,10.62499,10.62499,10950,3.35391755505467,3.35391755505467,3.22127546313519,3.22127546313519,36117.2590892818,0.0,1.0
2000-05-05,11.062494,11.062494,11.000013,11.000013,9400,3.35391755505467,3.35391755505467,3.33497461842959,3.33497461842959,31004.7703597487,0.0,1.0
2000-05-08,10.749986,10.875016,10.62499,10.62499,4100,3.25917164447655,3.29707813390908,3.22127546313519,3.22127546313519,13523.3572845712,0.0,1.0
2000-05-09,11.000013,11.250005,11.000013,11.250005,350,3.33497461842959,3.41076698111229,3.33497461842959,3.41076698111229,1154.43293892681,0.0,1.0
2000-05-10,10.937497,10.937497,10.687505,10.687505,2550,3.31602107053417,3.31602107053417,3.24022870785146,3.24022870785146,8410.86855503821,0.0,1.0
2000-05-11,11.125008,11.125008,10.875016,11.125008,8900,3.37287049659178,3.37287049659178,3.29707813390908,3.37287049659178,29355.5804469962,0.0,1.0
2000-05-12,11.125008,11.125008,10.875016,10.875016,7000,3.37287049659178,3.37287049659178,3.29707813390908,3.29707813390908,23088.6587785363,0.0,1.0
2000-05-15,11.125008,11.125008,11.125008,11.125008,0,3.37287049659178,3.37287049659178,3.37287049659178,3.37287049659178,0,0.0,1.0
2000-05-16,11.125008,11.125008,11.125008,11.125008,0,3.37287049659178,3.37287049659178,3.37287049659178,3.37287049659178,0,0.0,1.0
2000-05-17,11.250005,11.250005,11.062494,11.125008,11800,3.41076698111229,3.41076698111229,3.35391755505467,3.37287049659178,38920.8819409612,0.0,1.0
2000-05-18,12.125013,12.125013,11.375001,11.375001,197400,3.67605116495124,3.67605116495124,3.44866316245364,3.44866316245364,651100.177554723,0.0,1.0
2000-05-19,12.25001,12.25001,12.000017,12.062498,19650,3.71394764947174,3.71394764947174,3.63815498360989,3.65709792023497,64813.1635711769,0.0,1.0
2000-05-22,12.000017,12.000017,12.000017,12.000017,2750,3.63815498360989,3.63815498360989,3.63815498360989,3.63815498360989,9070.54452013925,0.0,1.0
2000-05-23,12.000017,12.25001,12.000017,12.25001,1200,3.63815498360989,3.71394764947174,3.63815498360989,3.71394764947174,3958.05579060622,0.0,1.0
2000-05-24,12.25001,12.25001,11.874987,11.874987,4450,3.71394764947174,3.71394764947174,3.60024849417735,3.60024849417735,14677.7902234981,0.0,1.0
2000-05-25,11.874987,11.874987,11.874987,11.874987,4950,3.60024849417735,3.60024849417735,3.60024849417735,3.60024849417735,16326.9801362507,0.0,1.0
2000-05-26,11.874987,11.874987,11.874987,11.874987,150,3.60024849417735,3.60024849417735,3.60024849417735,3.60024849417735,494.756973825778,0.0,1.0
2000-05-30,11.874987,11.874987,11.874987,11.874987,0,3.60024849417735,3.60024849417735,3.60024849417735,3.60024849417735,0,0.0,1.0
2000-05-31,12.125013,12.125013,12.000017,12.000017,15050,3.67605116495124,3.67605116495124,3.63815498360989,3.63815498360989,49640.616373853,0.0,1.0
2000-06-01,12.187494,12.187494,12.187494,12.187494,1350,3.69499410157632,3.69499410157632,3.69499410157632,3.69499410157632,4452.812764432,0.0,1.0
2000-06-02,11.74999,12.125013,11.74999,11.74999,12300,3.56235200965685,3.67605116495124,3.56235200965685,3.56235200965685,40570.0718537138,0.0,1.0
2000-06-05,11.74999,11.74999,11.250005,11.250005,15050,3.56235200965685,3.56235200965685,3.41076698111229,3.41076698111229,49640.616373853,0.0,1.0
2000-06-06,12.062498,12.062498,12.062498,12.062498,850,3.65709792023497,3.65709792023497,3.65709792023497,3.65709792023497,2803.62285167941,0.0,1.0
2000-06-07,11.874987,12.000017,11.624994,11.624994,26500,3.60024849417735,3.63815498360989,3.5244558283155,3.5244558283155,87407.0653758875,0.0,1.0
2000-06-08,12.000017,12.000017,11.874987,11.874987,55700,3.63815498360989,3.63815498360989,3.60024849417735,3.60024849417735,183719.756280639,0.0,1.0
2000-06-09,12.000017,12.000017,12.000017,12.000017,0,3.63815498360989,3.63815498360989,3.63815498360989,3.63815498360989,0,0.0,1.0
2000-06-12,12.000017,12.000017,11.874987,11.874987,6500,3.63815498360989,3.63815498360989,3.60024849417735,3.60024849417735,21439.4688657837,0.0,1.0
2000-06-13,11.812506,12.125013,11.812506,12.000017,12150,3.58130555755227,3.67605116495124,3.58130555755227,3.63815498360989,40075.314879888,0.0,1.0
2000-06-14,11.874987,12.062498,11.843746,11.843746,19800,3.60024849417735,3.65709792023497,3.59077687427523,3.59077687427523,65307.9205450027,0.0,1.0
2000-06-15,11.874987,11.874987,11.874987,11.874987,3750,3.60024849417735,3.60024849417735,3.60024849417735,3.60024849417735,12368.9243456445,0.0,1.0
2000-06-16,11.874987,11.874987,11.874987,11.874987,205250,3.60024849417735,3.60024849417735,3.60024849417735,3.60024849417735,676992.45918494,0.0,1.0
2000-06-19,11.874987,11.937501,11.874987,11.937501,33500,3.60024849417735,3.61920143571447,3.60024849417735,3.61920143571447,110495.724154424,0.0,1.0
2000-06-20,11.812506,11.937501,11.812506,11.937501,3750,3.58130555755227,3.61920143571447,3.58130555755227,3.61920143571447,12368.9243456444,0.0,1.0
2000-06-21,11.937501,11.937501,11.74999,11.812506,19300,3.61920143571447,3.61920143571447,3.56235200965685,3.58130555755227,63658.73063225,0.0,1.0
2000-06-22,12.000017,12.000017,12.000017,12.000017,500,3.63815498360989,3.63815498360989,3.63815498360989,3.63815498360989,1649.18991275259,0.0,1.0
2000-06-23,12.000017,12.000017,12.000017,12.000017,0,3.63815498360989,3.63815498360989,3.63815498360989,3.63815498360989,0,0.0,1.0
2000-06-26,12.375005,12.375005,12.000017,12.000017,1350,3.75184352763394,3.75184352763394,3.63815498360989,3.63815498360989,4452.812764432,0.0,1.0
2000-06-27,12.062498,12.749994,12.062498,12.25001,85950,3.65709792023497,3.86553237483715,3.65709792023497,3.71394764947174,283495.746002171,0.0,1.0
2000-06-28,12.062498,12.062498,12.062498,12.062498,0,3.65709792023497,3.65709792023497,3.65709792023497,3.65709792023497,0,0.0,1.0
2000-06-29,12.000017,12.000017,12.000017,12.000017,150,3.63815498360989,3.63815498360989,3.63815498360989,3.63815498360989,494.756973825777,0.0,1.0
2000-06-30,12.000017,12.000017,12.000017,12.000017,1700,3.63815498360989,3.63815498360989,3.63815498360989,3.63815498360989,5607.24570335881,0.0,1.0
2000-07-03,12.874991,12.874991,12.125013,12.500002,22200,3.90342885935765,3.90342885935765,3.67605116495124,3.78974001215445,73224.0321262152,0.0,1.0
2000-07-05,12.000017,12.375005,11.874987,12.375005,27150,3.63815498360989,3.75184352763394,3.60024849417735,3.75184352763394,89551.0122624657,0.0,1.0
2000-07-06,12.000017,12.000017,12.000017,12.000017,0,3.63815498360989,3.63815498360989,3.63815498360989,3.63815498360989,0,0.0,1.0
2000-07-07,12.000017,12.000017,12.000017,12.000017,0,3.63815498360989,3.63815498360989,3.63815498360989,3.63815498360989,0,0.0,1.0
2000-07-10,11.874987,11.874987,11.74999,11.74999,43400,3.60024849417735,3.60024849417735,3.56235200965685,3.56235200965685,143149.684426925,0.0,1.0
2000-07-11,11.74999,11.937501,11.499998,11.499998,4250,3.56235200965685,3.61920143571447,3.48655964697414,3.48655964697414,14018.114258397,0.0,1.0
2000-07-12,11.74999,11.74999,11.74999,11.74999,350,3.56235200965685,3.56235200965685,3.56235200965685,3.56235200965685,1154.43293892681,0.0,1.0
2000-07-13,11.624994,11.74999,11.624994,11.74999,3250,3.5244558283155,3.56235200965685,3.5244558283155,3.56235200965685,10719.7344328918,0.0,1.0
2000-07-14,11.562513,11.624994,11.562513,11.624994,14350,3.50551289169041,3.5244558283155,3.50551289169041,3.5244558283155,47331.7504959994,0.0,1.0
2000-07-17,12.000017,12.156254,11.874987,12.156254,6650,3.63815498360989,3.68552278485336,3.60024849417735,3.68552278485336,21934.2258396095,0.0,1.0
2000-07-18,11.250005,12.437486,11.250005,12.437486,15700,3.41076698111229,3.77078646425903,3.41076698111229,3.77078646425903,51784.5632604314,0.0,1.0
2000-07-19,11.250005,11.250005,11.250005,11.250005,0,3.41076698111229,3.41076698111229,3.41076698111229,3.41076698111229,0,0.0,1.0
2000-07-20,11.000013,11.125008,11.000013,11.125008,4600,3.33497461842959,3.37287049659178,3.33497461842959,3.37287049659178,15172.5471973238,0.0,1.0
2000-07-21,11.000013,11.000013,11.000013,11.000013,0,3.33497461842959,3.33497461842959,3.33497461842959,3.33497461842959,0,0.0,1.0
2000-07-24,11.062494,11.125008,11.062494,11.062494,18800,3.35391755505467,3.37287049659178,3.35391755505467,3.35391755505467,62009.5407194975,0.0,1.0
2000-07-25,11.125008,11.125008,11.125008,11.125008,7850,3.37287049659178,3.37287049659178,3.37287049659178,3.37287049659178,25892.2816302157,0.0,1.0
2000-07-26,11.062494,11.437517,11.062494,11.18749,24250,3.35391755505467,3.46761671034906,3.35391755505467,3.39181373639602,79985.7107685007,0.0,1.0
2000-07-27,11.125008,11.125008,11.125008,11.125008,150,3.37287049659178,3.37287049659178,3.37287049659178,3.37287049659178,494.756973825779,0.0,1.0
2000-07-28,11.250005,11.250005,11.125008,11.125008,29900,3.41076698111229,3.41076698111229,3.37287049659178,3.37287049659178,98621.556782605,0.0,1.0
2000-07-31,11.499998,11.624994,11.312486,11.312486,3400,3.48655964697414,3.5244558283155,3.42970991773737,3.42970991773737,11214.4914067176,0.0,1.0
2000-08-01,11.000013,11.437517,11.000013,11.375001,87000,3.33497461842959,3.46761671034906,3.33497461842959,3.44866316245364,286959.044818951,0.0,1.0
2000-08-02,11.937501,11.937501,11.000013,11.250005,519900,3.61920143571447,3.61920143571447,3.33497461842959,3.41076698111229,1714827.67128014,0.0,1.0
2000-08-03,12.062498,12.062498,12.062498,12.062498,1700,3.65709792023497,3.65709792023497,3.65709792023497,3.65709792023497,5607.24570335882,0.0,1.0
2000-08-04,12.062498,12.062498,12.062498,12.062498,0,3.65709792023497,3.65709792023497,3.65709792023497,3.65709792023497,0,0.0,1.0
2000-08-07,11.624994,11.624994,11.624994,11.624994,4250,3.5244558283155,3.5244558283155,3.5244558283155,3.5244558283155,14018.114258397,0.0,1.0
2000-08-08,11.624994,11.624994,11.624994,11.624994,0,3.5244558283155,3.5244558283155,3.5244558283155,3.5244558283155,0,0.0,1.0
2000-08-09,11.937501,11.937501,11.874987,11.874987,4800,3.61920143571447,3.61920143571447,3.60024849417735,3.60024849417735,15832.2231624249,0.0,1.0
2000-08-10,12.000017,12.000017,12.000017,12.000017,350,3.63815498360989,3.63815498360989,3.63815498360989,3.63815498360989,1154.43293892681,0.0,1.0
2000-08-11,12.000017,12.000017,12.000017,12.000017,500,3.63815498360989,3.63815498360989,3.63815498360989,3.63815498360989,1649.18991275259,0.0,1.0
2000-08-14,12.000017,12.000017,12.000017,12.000017,0,3.63815498360989,3.63815498360989,3.63815498360989,3.63815498360989,0,0.0,1.0
2000-08-15,12.500002,12.500002,11.874987,12.000017,63050,3.78974001215445,3.78974001215445,3.60024849417735,3.63815498360989,207962.847998102,0.0,1.0
2000-08-16,12.25001,12.25001,12.25001,12.25001,850,3.71394764947174,3.71394764947174,3.71394764947174,3.71394764947174,2803.62285167941,0.0,1.0
2000-08-17,12.25001,12.25001,12.125013,12.125013,39300,3.71394764947174,3.71394764947174,3.67605116495124,3.67605116495124,129626.327142354,0.0,1.0
2000-08-18,11.874987,12.500002,11.874987,12.500002,99800,3.60024849417735,3.78974001215445,3.60024849417735,3.78974001215445,329178.306585418,0.0,1.0
2000-08-21,12.000017,12.125013,11.874987,12.125013,71100,3.63815498360989,3.67605116495124,3.60024849417735,3.67605116495124,234514.805593418,0.0,1.0
2000-08-22,11.499998,12.125013,11.499998,11.874987,68700,3.48655964697414,3.67605116495124,3.48655964697414,3.60024849417735,226598.694012207,0.0,1.0
2000-08-23,11.250005,11.74999,11.250005,11.74999,10100,3.41076698111229,3.56235200965685,3.41076698111229,3.56235200965685,33313.6362376024,0.0,1.0
2000-08-24,11.18749,11.250005,11.18749,11.18749,63750,3.39181373639602,3.41076698111229,3.39181373639602,3.39181373639602,210271.713875956,0.0,1.0
2000-08-25,11.375001,11.375001,11.18749,11.18749,1050,3.44866316245364,3.44866316245364,3.39181373639602,3.39181373639602,3463.29881678045,0.0,1.0
2000-08-28,11.499998,11.499998,11.375001,11.375001,3600,3.48655964697414,3.48655964697414,3.44866316245364,3.44866316245364,11874.1673718187,0.0,1.0
2000-08-29,11.437517,11.437517,11.437517,11.437517,24600,3.46761671034906,3.46761671034906,3.46761671034906,3.46761671034906,81140.1437074276,0.0,1.0
2000-08-30,11.437517,11.437517,11.437517,11.437517,0,3.46761671034906,3.46761671034906,3.46761671034906,3.46761671034906,0,0.0,1.0
2000-08-31,11.687509,12.125013,11.687509,11.812506,4600,3.54340907303176,3.67605116495124,3.54340907303176,3.58130555755227,15172.5471973239,0.0,1.0
2000-09-01,11.874987,12.000017,11.874987,12.000017,4250,3.60024849417735,3.63815498360989,3.60024849417735,3.63815498360989,14018.114258397,0.0,1.0
2000-09-05,12.000017,12.000017,12.000017,12.000017,2900,3.63815498360989,3.63815498360989,3.63815498360989,3.63815498360989,9565.30149396503,0.0,1.0
2000-09-06,12.25001,12.25001,12.000017,12.000017,6650,3.71394764947174,3.71394764947174,3.63815498360989,3.63815498360989,21934.2258396095,0.0,1.0
2000-09-07,12.125013,12.312491,12.125013,12.312491,7000,3.67605116495124,3.73289058609683,3.67605116495124,3.73289058609683,23088.6587785363,0.0,1.0
2000-09-08,12.25001,12.25001,12.062498,12.125013,12800,3.71394764947174,3.71394764947174,3.65709792023497,3.67605116495124,42219.2617664664,0.0,1.0
2000-09-11,12.25001,12.25001,12.25001,12.25001,0,3.71394764947174,3.71394764947174,3.71394764947174,3.71394764947174,0,0.0,1.0
2000-09-12,12.312491,12.312491,12.312491,12.312491,2200,3.73289058609683,3.73289058609683,3.73289058609683,3.73289058609683,7256.4356161114,0.0,1.0
2000-09-13,12.312491,12.312491,12.312491,12.312491,0,3.73289058609683,3.73289058609683,3.73289058609683,3.73289058609683,0,0.0,1.0
2000-09-14,12.25001,12.25001,12.125013,12.125013,26650,3.71394764947174,3.71394764947174,3.67605116495124,3.67605116495124,87901.8223497132,0.0,1.0
2000-09-15,12.187494,12.187494,12.125013,12.187494,46650,3.69499410157632,3.69499410157632,3.67605116495124,3.69499410157632,153869.418859817,0.0,1.0
2000-09-18,12.187494,12.187494,12.187494,12.187494,0,3.69499410157632,3.69499410157632,3.69499410157632,3.69499410157632,0,0.0,1.0
2000-09-19,12.187494,12.187494,12.000017,12.000017,317000,3.69499410157632,3.69499410157632,3.63815498360989,3.63815498360989,1045586.40468514,0.0,1.0
2000-09-20,12.062498,12.062498,12.062498,12.062498,1700,3.65709792023497,3.65709792023497,3.65709792023497,3.65709792023497,5607.24570335882,0.0,1.0
2000-09-21,12.25001,12.25001,12.062498,12.062498,3950,3.71394764947174,3.71394764947174,3.65709792023497,3.65709792023497,13028.6003107455,0.0,1.0
2000-09-22,12.312491,12.500002,12.25001,12.25001,10400,3.73289058609683,3.78974001215445,3.71394764947174,3.71394764947174,34303.1501852539,0.0,1.0
2000-09-25,12.999987,12.999987,12.500002,12.500002,14700,3.941325040699,3.941325040699,3.78974001215445,3.78974001215445,48486.1834349263,0.0,1.0
2000-09-26,12.999987,12.999987,12.999987,12.999987,0,3.941325040699,3.941325040699,3.941325040699,3.941325040699,0,0.0,1.0
2000-09-27,12.500002,12.984367,12.375005,12.984367,20150,3.78974001215445,3.93658938233752,3.75184352763394,3.93658938233752,66462.3534839294,0.0,1.0
2000-09-28,12.812509,12.937506,12.624998,12.624998,7500,3.88448561955342,3.92238210407392,3.8276361934958,3.8276361934958,24737.8486912889,0.0,1.0
2000-09-29,12.999987,12.999987,12.999987,12.999987,28900,3.941325040699,3.941325040699,3.941325040699,3.941325040699,95323.1769571,0.0,1.0
2000-10-02,12.999987,12.999987,12.999987,12.999987,0,3.941325040699,3.941325040699,3.941325040699,3.941325040699,0,0.0,1.0
2000-10-03,12.562483,12.624998,12.453107,12.500002,13150,3.80868294877953,3.8276361934958,3.77552242579966,3.78974001215445,43373.6947053932,0.0,1.0
2000-10-04,13.250013,13.250013,12.874991,12.874991,1350,4.01712771147289,4.01712771147289,3.90342885935765,3.90342885935765,4452.812764432,0.0,1.0
2000-10-05,13.250013,13.250013,13.218773,13.250013,14200,4.01712771147289,4.01712771147289,4.00765639474993,4.01712771147289,46836.9935221737,0.0,1.0
2000-10-06,13.37501,13.500006,13.37501,13.500006,2900,4.0550241959934,4.09292037733475,4.0550241959934,4.09292037733475,9565.30149396503,0.0,1.0
2000-10-09,13.625002,13.625002,13.625002,13.625002,3400,4.1308165586761,4.1308165586761,4.1308165586761,4.1308165586761,11214.4914067176,0.0,1.0
2000-10-10,13.437491,13.625002,13.437491,13.500006,2750,4.07396713261848,4.1308165586761,4.07396713261848,4.09292037733475,9070.54452013926,0.0,1.0
2000-10-11,13.625002,13.625002,13.437491,13.437491,13500,4.1308165586761,4.1308165586761,4.07396713261848,4.07396713261848,44528.12764432,0.0,1.0
2000-10-12,13.609382,13.609382,13.609382,13.609382,700,4.12608090031461,4.12608090031461,4.12608090031461,4.12608090031461,2308.86587785363,0.0,1.0
2000-10-13,13.250013,13.625002,13.250013,13.625002,1550,4.01712771147289,4.1308165586761,4.01712771147289,4.1308165586761,5112.48872953304,0.0,1.0
2000-10-16,13.37501,13.37501,13.124984,13.250013,52800,4.0550241959934,4.0550241959934,3.97922152521951,4.01712771147289,174154.454786674,0.0,1.0
2000-10-17,13.812514,13.812514,13.187498,13.187498,19150,4.18766628791287,4.18766628791287,3.99817446675662,3.99817446675662,63163.9736584243,0.0,1.0
2000-10-18,13.625002,13.937511,13.625002,13.874995,18100,4.1308165586761,4.22556277243337,4.1308165586761,4.20660922453795,59700.6748416438,0.0,1.0
2000-10-19,13.687483,13.687483,13.625002,13.625002,23050,4.14975949530118,4.14975949530118,4.1308165586761,4.1308165586761,76027.6549778946,0.0,1.0
2000-10-20,13.999992,15.374984,13.37501,13.37501,62550,4.24450570905846,4.66137461826281,4.0550241959934,4.0550241959934,206313.658085349,0.0,1.0
2000-10-23,13.749999,14.50001,13.749999,14.249983,1550,4.1687130431966,4.39610074251505,4.1687130431966,4.32029776856201,5112.48872953304,0.0,1.0
2000-10-24,14.249983,14.249983,13.749999,13.749999,17750,4.32029776856201,4.32029776856201,4.1687130431966,4.1687130431966,58546.241902717,0.0,1.0
2000-10-25,13.812514,13.999992,13.812514,13.999992,7500,4.18766628791287,4.24450570905846,4.18766628791287,4.24450570905846,24737.8486912889,0.0,1.0
2000-10-26,13.656243,13.999992,13.625002,13.999992,6300,4.14028817857822,4.24450570905846,4.1308165586761,4.24450570905846,20779.7929006827,0.0,1.0
2000-10-27,13.312495,13.500006,13.312495,13.500006,5650,4.03607095127713,4.09292037733475,4.03607095127713,4.09292037733475,18635.8460141043,0.0,1.0
2000-10-30,13.874995,13.874995,13.687483,13.687483,38600,4.20660922453795,4.20660922453795,4.14975949530118,4.14975949530118,127317.4612645,0.0,1.0
2000-10-31,13.937511,13.999992,13.874995,13.874995,3600,4.22556277243337,4.24450570905846,4.20660922453795,4.20660922453795,11874.1673718187,0.0,1.0
2000-11-01,13.937511,13.937511,13.937511,13.937511,0,4.22556277243337,4.22556277243337,4.22556277243337,4.22556277243337,0,0.0,1.0
2000-11-02,14.124988,14.124988,13.999992,13.999992,16250,4.28240189039981,4.28240189039981,4.24450570905846,4.24450570905846,53598.6721644593,0.0,1.0
2000-11-03,13.749999,14.124988,13.749999,14.124988,10600,4.1687130431966,4.28240189039981,4.1687130431966,4.28240189039981,34962.826150355,0.0,1.0
2000-11-06,14.062507,14.187502,13.812514,13.812514,6150,4.26345895377472,4.30135483193692,4.18766628791287,4.18766628791287,20285.0359268569,0.0,1.0
2000-11-07,13.999992,14.249983,13.999992,14.249983,69400,4.24450570905846,4.32029776856201,4.24450570905846,4.32029776856201,228907.55989006,0.0,1.0
2000-11-08,13.999992,13.999992,13.999992,13.999992,0,4.24450570905846,4.24450570905846,4.24450570905846,4.24450570905846,0,0.0,1.0
2000-11-09,13.999992,13.999992,13.999992,13.999992,700,4.24450570905846,4.24450570905846,4.24450570905846,4.24450570905846,2308.86587785363,0.0,1.0
2000-11-10,14.187502,14.187502,13.999992,14.124988,23050,4.30135483193692,4.30135483193692,4.24450570905846,4.28240189039981,76027.6549778946,0.0,1.0
2000-11-13,14.50001,14.50001,13.999992,13.999992,3250,4.39610074251505,4.39610074251505,4.24450570905846,4.24450570905846,10719.7344328918,0.0,1.0
2000-11-14,15.187507,15.187507,14.312498,14.312498,26000,4.60453550029638,4.60453550029638,4.33925101327828,4.33925101327828,85757.8754631348,0.0,1.0
2000-11-15,14.937515,14.937515,14.625007,14.625007,4100,4.52874313761367,4.52874313761367,4.43399722703555,4.43399722703555,13523.3572845713,0.0,1.0
2000-11-16,15.124991,15.124991,15.124991,15.124991,350,4.58558195240096,4.58558195240096,4.58558195240096,4.58558195240096,1154.43293892681,0.0,1.0
2000-11-17,14.375014,14.750003,14.249983,14.687488,6850,4.3582045611737,4.4718934083769,4.32029776856201,4.45294016366064,22593.9018047105,0.0,1.0
2000-11-20,14.625007,14.625007,14.50001,14.50001,4100,4.43399722703555,4.43399722703555,4.39610074251505,4.39610074251505,13523.3572845713,0.0,1.0
2000-11-21,14.750003,14.750003,14.750003,14.750003,6850,4.4718934083769,4.4718934083769,4.4718934083769,4.4718934083769,22593.9018047105,0.0,1.0
2000-11-22,14.625007,14.812484,14.625007,14.812484,3100,4.43399722703555,4.49083634500199,4.43399722703555,4.49083634500199,10224.9774590661,0.0,1.0
2000-11-24,14.625007,14.625007,14.625007,14.625007,0,4.43399722703555,4.43399722703555,4.43399722703555,4.43399722703555,0,0.0,1.0
2000-11-27,14.249983,14.562491,14.249983,14.249983,5300,4.32029776856201,4.41504367914013,4.32029776856201,4.32029776856201,17481.4130751775,0.0,1.0
2000-11-28,13.999992,14.375014,13.749999,13.999992,42400,4.24450570905846,4.3582045611737,4.1687130431966,4.24450570905846,139851.30460142,0.0,1.0
2000-11-29,13.749999,14.375014,13.749999,13.999992,16750,4.1687130431966,4.3582045611737,4.1687130431966,4.24450570905846,55247.8620772119,0.0,1.0
2000-11-30,14.124988,14.124988,13.749999,13.749999,1700,4.28240189039981,4.28240189039981,4.1687130431966,4.1687130431966,5607.24570335882,0.0,1.0
2000-12-01,13.812514,14.124988,13.812514,14.124988,8900,4.18766628791287,4.28240189039981,4.18766628791287,4.28240189039981,29355.5804469962,0.0,1.0
2000-12-04,13.812514,13.812514,13.812514,13.812514,0,4.18766628791287,4.18766628791287,4.18766628791287,4.18766628791287,0,0.0,1.0
2000-12-05,13.937511,14.187502,13.874995,13.874995,2050,4.22556277243337,4.30135483193692,4.20660922453795,4.20660922453795,6761.67864228564,0.0,1.0
2000-12-06,13.999992,13.999992,13.999992,13.999992,1900,4.24450570905846,4.24450570905846,4.24450570905846,4.24450570905846,6266.92166845985,0.0,1.0
2000-12-07,13.500006,13.999992,13.500006,13.999992,11450,4.09292037733475,4.24450570905846,4.09292037733475,4.24450570905846,37766.4490020344,0.0,1.0
2000-12-08,13.328115,13.562487,13.250013,13.37501,4250,4.04080660963861,4.11186331395983,4.01712771147289,4.0550241959934,14018.114258397,0.0,1.0
2000-12-11,13.437491,13.437491,13.437491,13.437491,350,4.07396713261848,4.07396713261848,4.07396713261848,4.07396713261848,1154.43293892681,0.0,1.0
2000-12-12,13.749999,13.749999,13.625002,13.625002,5800,4.1687130431966,4.1687130431966,4.1308165586761,4.1308165586761,19130.6029879301,0.0,1.0
2000-12-13,13.250013,13.37501,13.124984,13.37501,15050,4.01712771147289,4.0550241959934,3.97922152521951,4.0550241959934,49640.6163738531,0.0,1.0
2000-12-14,13.625002,14.062507,12.999987,13.312495,30100,4.1308165586761,4.26345895377472,3.941325040699,4.03607095127713,99281.232747706,0.0,1.0
2000-12-15,13.124984,13.749999,13.062502,13.124984,62400,3.97922152521951,4.1687130431966,3.96027828541527,3.97922152521951,205818.901111523,0.0,1.0
2000-12-18,13.124984,13.37501,13.124984,13.37501,101850,3.97922152521951,4.0550241959934,3.97922152521951,4.0550241959934,335939.985227703,0.0,1.0
2000-12-19,13.500006,13.500006,13.156224,13.156224,10750,4.09292037733475,4.09292037733475,3.98869284194247,3.98869284194247,35457.5831241807,0.0,1.0
2000-12-20,13.124984,13.124984,13.124984,13.124984,1050,3.97922152521951,3.97922152521951,3.97922152521951,3.97922152521951,3463.29881678044,0.0,1.0
2000-12-21,13.312495,13.312495,13.124984,13.124984,3950,4.03607095127713,4.03607095127713,3.97922152521951,3.97922152521951,13028.6003107455,0.0,1.0
2000-12-22,13.37501,13.37501,12.874991,12.999987,10100,4.0550241959934,4.0550241959934,3.90342885935765,3.941325040699,33313.6362376023,0.0,1.0
2000-12-26,13.874995,13.874995,13.124984,13.124984,8700,4.20660922453795,4.20660922453795,3.97922152521951,3.97922152521951,28695.9044818951,0.0,1.0
2000-12-27,13.749999,13.999992,13.37501,13.500006,15200,4.1687130431966,4.24450570905846,4.0550241959934,4.09292037733475,50135.3733476788,0.0,1.0
2000-12-28,14.249983,14.249983,14.062507,14.062507,13500,4.32029776856201,4.32029776856201,4.26345895377472,4.26345895377472,44528.12764432,0.0,1.0
2000-12-29,14.562491,14.562491,14.375014,14.375014,1350,4.41504367914013,4.41504367914013,4.3582045611737,4.3582045611737,4452.812764432,0.0,1.0
2001-01-02,14.124988,14.437495,13.999992,14.375014,39500,4.28240189039981,4.37714749779878,4.24450570905846,4.3582045611737,130286.003107455,0.0,1.0
2001-01-03,14.437495,14.625007,13.625002,13.874995,61200,4.37714749779878,4.43399722703555,4.1308165586761,4.20660922453795,201860.845320917,0.0,1.0
2001-01-04,13.999992,14.249983,13.999992,14.124988,9900,4.24450570905846,4.32029776856201,4.24450570905846,4.28240189039981,32653.9602725013,0.0,1.0
2001-01-05,13.937511,14.062507,13.937511,14.062507,7350,4.22556277243337,4.26345895377472,4.22556277243337,4.26345895377472,24243.0917174631,0.0,1.0
2001-01-08,13.906236,13.999992,13.625002,13.999992,18800,4.21608084444007,4.24450570905846,4.1308165586761,4.24450570905846,62009.5407194975,0.0,1.0
2001-01-09,13.874995,13.999992,13.874995,13.874995,10600,4.20660922453795,4.24450570905846,4.20660922453795,4.20660922453795,34962.826150355,0.0,1.0
2001-01-10,14.375014,14.437495,13.999992,14.249983,67000,4.3582045611737,4.37714749779878,4.24450570905846,4.32029776856201,220991.448308847,0.0,1.0
2001-01-11,14.187502,14.375014,13.999992,14.124988,50050,4.30135483193692,4.3582045611737,4.24450570905846,4.28240189039981,165083.910266535,0.0,1.0
2001-01-12,14.124988,14.124988,14.124988,14.124988,7700,4.28240189039981,4.28240189039981,4.28240189039981,4.28240189039981,25397.5246563899,0.0,1.0
2001-01-16,13.874995,14.249983,13.874995,14.124988,56900,4.20660922453795,4.32029776856201,4.20660922453795,4.28240189039981,187677.812071245,0.0,1.0
2001-01-17,13.999992,14.124988,13.999992,13.999992,13850,4.24450570905846,4.28240189039981,4.24450570905846,4.24450570905846,45682.5605832468,0.0,1.0
2001-01-18,13.843755,13.999992,13.749999,13.999992,24450,4.19713790781499,4.24450570905846,4.1687130431966,4.24450570905846,80645.3867336017,0.0,1.0
2001-01-19,13.812514,13.999992,13.812514,13.999992,850,4.18766628791287,4.24450570905846,4.18766628791287,4.24450570905846,2803.62285167941,0.0,1.0
2001-01-22,13.874995,13.999992,13.874995,13.906236,17950,4.20660922453795,4.24450570905846,4.20660922453795,4.21608084444007,59205.9178678181,0.0,1.0
2001-01-23,13.999992,13.999992,13.937511,13.937511,2550,4.24450570905846,4.24450570905846,4.22556277243337,4.22556277243337,8410.86855503822,0.0,1.0
2001-01-24,14.124988,14.124988,13.874995,14.124988,34350,4.28240189039981,4.28240189039981,4.20660922453795,4.28240189039981,113299.347006103,0.0,1.0
2001-01-25,14.124988,14.124988,14.124988,14.124988,350,4.28240189039981,4.28240189039981,4.28240189039981,4.28240189039981,1154.43293892681,0.0,1.0
2001-01-26,13.999992,14.187502,13.937511,13.999992,14350,4.24450570905846,4.30135483193692,4.22556277243337,4.24450570905846,47331.7504959994,0.0,1.0
2001-01-29,14.750003,14.750003,14.249983,14.312498,34350,4.4718934083769,4.4718934083769,4.32029776856201,4.33925101327828,113299.347006103,0.0,1.0
2001-01-30,14.687488,14.875,14.625007,14.875,14350,4.45294016366064,4.50978989289741,4.43399722703555,4.50978989289741,47331.7504959994,0.0,1.0
2001-01-31,14.812484,14.984374,14.812484,14.812484,7200,4.49083634500199,4.54294980951897,4.49083634500199,4.49083634500199,23748.3347436373,0.0,1.0
2001-02-01,14.90624,14.937515,14.687488,14.875,185450,4.51926120962037,4.52874313761367,4.45294016366064,4.50978989289741,611684.538639937,0.0,1.0
2001-02-02,14.937515,14.999995,14.937515,14.937515,6650,4.52874313761367,4.54768577105961,4.52874313761367,4.52874313761367,21934.2258396095,0.0,1.0
2001-02-05,15.187507,15.500015,14.937515,15.093751,20850,4.60453550029638,4.6992814108745,4.52874313761367,4.57611063567799,68771.2193617831,0.0,1.0
2001-02-06,14.875,15.187507,14.875,15.187507,87850,4.50978989289741,4.60453550029638,4.50978989289741,4.60453550029638,289762.66767063,0.0,1.0
2001-02-07,15.124991,15.124991,14.50001,14.843759,3950,4.58558195240096,4.58558195240096,4.39610074251505,4.50031827299529,13028.6003107455,0.0,1.0
2001-02-08,14.999995,15.124991,14.999995,15.124991,3950,4.54768577105961,4.58558195240096,4.54768577105961,4.58558195240096,13028.6003107455,0.0,1.0
2001-02-09,14.999995,15.249988,14.999995,15.249988,4950,4.54768577105961,4.62347843692146,4.54768577105961,4.62347843692146,16326.9801362507,0.0,1.0
2001-02-12,15.249988,15.249988,14.937515,15.249988,2050,4.62347843692146,4.62347843692146,4.52874313761367,4.62347843692146,6761.67864228563,0.0,1.0
2001-02-13,14.999995,15.249988,14.999995,15.249988,2050,4.54768577105961,4.62347843692146,4.54768577105961,4.62347843692146,6761.67864228562,0.0,1.0
2001-02-14,14.875,15.124991,14.875,15.124991,35200,4.50978989289741,4.58558195240096,4.50978989289741,4.58558195240096,116102.969857782,0.0,1.0
2001-02-15,14.687488,14.999995,14.625007,14.875,306750,4.45294016366064,4.54768577105961,4.43399722703555,4.50978989289741,1011778.01147371,0.0,1.0
2001-02-16,14.875,14.875,14.625007,14.625007,1350,4.50978989289741,4.50978989289741,4.43399722703555,4.43399722703555,4452.812764432,0.0,1.0
2001-02-20,14.875,15.374984,14.875,15.374984,182850,4.50978989289741,4.66137461826281,4.50978989289741,4.66137461826281,603108.751093623,0.0,1.0
2001-02-21,14.999995,14.999995,14.625007,14.750003,74500,4.54768577105961,4.54768577105961,4.43399722703555,4.4718934083769,245729.297000136,0.0,1.0
2001-02-22,14.875,14.875,14.875,14.875,2050,4.50978989289741,4.50978989289741,4.50978989289741,4.50978989289741,6761.67864228563,0.0,1.0
2001-02-23,14.625007,14.625007,14.625007,14.625007,1550,4.43399722703555,4.43399722703555,4.43399722703555,4.43399722703555,5112.48872953304,0.0,1.0
2001-02-26,14.999995,14.999995,14.750003,14.750003,2550,4.54768577105961,4.54768577105961,4.4718934083769,4.4718934083769,8410.86855503822,0.0,1.0
2001-02-27,15.312503,15.312503,14.937515,14.937515,8550,4.64243168163773,4.64243168163773,4.52874313761367,4.52874313761367,28201.1475080693,0.0,1.0
2001-02-28,15.249988,15.249988,15.124991,15.124991,5650,4.62347843692146,4.62347843692146,4.58558195240096,4.58558195240096,18635.8460141043,0.0,1.0
2001-03-01,14.999995,14.999995,14.999995,14.999995,8550,4.54768577105961,4.54768577105961,4.54768577105961,4.54768577105961,28201.1475080693,0.0,1.0
2001-03-02,14.999995,15.124991,14.999995,15.124991,13500,4.54768577105961,4.58558195240096,4.54768577105961,4.58558195240096,44528.12764432,0.0,1.0
2001-03-05,14.999995,14.999995,14.999995,14.999995,0,4.54768577105961,4.54768577105961,4.54768577105961,4.54768577105961,0,0.0,1.0
2001-03-06,15.187507,15.187507,15.187507,15.187507,9250,4.60453550029638,4.60453550029638,4.60453550029638,4.60453550029638,30510.013385923,0.0,1.0
2001-03-07,15.06251,15.187507,15.06251,15.187507,117400,4.56663901577587,4.60453550029638,4.56663901577587,4.60453550029638,387229.791514309,0.0,1.0
2001-03-08,15.249988,15.249988,14.999995,14.999995,117250,4.62347843692146,4.62347843692146,4.54768577105961,4.54768577105961,386735.034540483,0.0,1.0
2001-03-09,16.312508,16.312508,15.124991,15.124991,194500,4.94561234999718,4.94561234999718,4.58558195240096,4.58558195240096,641534.876060759,0.0,1.0
2001-03-12,16.750011,18.000009,16.437504,16.499985,68350,5.07825413873751,5.45722747295881,4.98350853133853,5.00245146796362,225444.261073279,0.0,1.0
2001-03-13,16.249992,16.875007,15.937484,16.781252,30250,4.92665880210176,5.11615032007886,4.83191289152364,5.08772575863962,99775.9897215319,0.0,1.0
2001-03-14,15.625011,16.187511,15.625011,15.999999,5300,4.73717759221585,4.90771586547668,4.73717759221585,4.85086613623991,17481.4130751775,0.0,1.0
2001-03-15,15.999999,16.187511,15.999999,16.187511,1550,4.85086613623991,4.90771586547668,4.85086613623991,4.90771586547668,5112.48872953304,0.0,1.0
2001-03-16,15.937484,16.187511,15.812487,16.187511,5150,4.83191289152364,4.90771586547668,4.79401640700314,4.90771586547668,16986.6561013517,0.0,1.0
2001-03-19,16.124996,16.124996,15.937484,16.062515,3600,4.88876262076041,4.88876262076041,4.83191289152364,4.86981968413533,11874.1673718187,0.0,1.0
2001-03-20,16.187511,16.187511,16.062515,16.062515,8550,4.90771586547668,4.90771586547668,4.86981968413533,4.86981968413533,28201.1475080693,0.0,1.0
2001-03-21,15.625011,16.062515,15.625011,16.062515,281650,4.73717759221585,4.86981968413533,4.73717759221585,4.86981968413533,928988.677853536,0.0,1.0
2001-03-22,15.687493,15.750008,15.562496,15.718767,31250,4.75612083202009,4.77507407673636,4.71822434749958,4.76560245683424,103074.369547037,0.0,1.0
2001-03-23,15.687493,15.687493,15.687493,15.687493,0,4.75612083202009,4.75612083202009,4.75612083202009,4.75612083202009,0,0.0,1.0
2001-03-26,15.687493,15.750008,15.687493,15.687493,23950,4.75612083202009,4.77507407673636,4.75612083202009,4.75612083202009,78996.1968208492,0.0,1.0
2001-03-27,15.687493,15.750008,15.562496,15.562496,58950,4.75612083202009,4.77507407673636,4.71822434749958,4.71822434749958,194439.490713531,0.0,1.0
2001-03-28,15.750008,15.750008,15.06251,15.093751,10400,4.77507407673636,4.77507407673636,4.56663901577587,4.57611063567799,34303.1501852539,0.0,1.0
2001-03-29,15.625011,15.625011,15.625011,15.625011,500,4.73717759221585,4.73717759221585,4.73717759221585,4.73717759221585,1649.18991275259,0.0,1.0
2001-03-30,15.750008,15.750008,15.625011,15.625011,4800,4.77507407673636,4.77507407673636,4.73717759221585,4.73717759221585,15832.2231624249,0.0,1.0
2001-04-02,15.750008,15.750008,15.750008,15.750008,500,4.77507407673636,4.77507407673636,4.77507407673636,4.77507407673636,1649.18991275259,0.0,1.0
2001-04-03,15.937484,15.937484,15.625011,15.750008,5650,4.83191289152364,4.83191289152364,4.73717759221585,4.77507407673636,18635.8460141043,0.0,1.0
2001-04-04,15.937484,15.937484,15.937484,15.937484,1700,4.83191289152364,4.83191289152364,4.83191289152364,4.83191289152364,5607.24570335882,0.0,1.0
2001-04-05,16.249992,16.249992,15.812487,15.812487,3400,4.92665880210176,4.92665880210176,4.79401640700314,4.79401640700314,11214.4914067176,0.0,1.0
2001-04-06,16.187511,16.437504,16.187511,16.249992,27500,4.90771586547668,4.98350853133853,4.90771586547668,4.92665880210176,90705.4452013926,0.0,1.0
2001-04-09,16.520014,16.809997,16.299997,16.809997,3100,5.00852384320831,5.09644064337719,4.94181927562071,5.09644064337719,10224.9774590661,0.0,1.0
2001-04-10,16.870017,16.870017,16.319994,16.450013,3100,5.11463745610806,5.11463745610806,4.94788194913253,4.9873009993567,10224.9774590661,0.0,1.0
2001-04-11,16.47001,16.870017,16.47001,16.870017,2400,4.99336367286852,5.11463745610806,4.99336367286852,5.11463745610806,7916.11158121244,0.0,1.0
2001-04-12,16.799983,17.510004,16.499985,16.499985,32300,5.09340460734442,5.30866817235584,5.00245146796362,5.00245146796362,106537.668363818,0.0,1.0
2001-04-16,17.12001,17.330012,17.000004,17.000004,4250,5.19043012196992,5.2540983503456,5.15404680459936,5.15404680459936,14018.114258397,0.0,1.0
2001-04-17,17.499988,17.499988,16.969994,17.160001,12500,5.30563152996477,5.30563152996477,5.14494839823393,5.20255455945609,41229.7478188148,0.0,1.0
2001-04-18,17.549995,18.000009,17.400013,17.980012,20350,5.32079260984202,5.45722747295881,5.27532119419721,5.451164799447,67122.0294490305,0.0,1.0
2001-04-19,18.000009,18.000009,18.000009,18.000009,1200,5.45722747295881,5.45722747295881,5.45722747295881,5.45722747295881,3958.05579060623,0.0,1.0
2001-04-20,18.14999,18.14999,17.899997,17.899997,105250,5.50269858542447,5.50269858542447,5.42690591956262,5.42690591956262,347154.476634421,0.0,1.0
2001-04-23,18.499993,19.000013,18.199995,18.449988,35550,5.60881219832422,5.76040783813912,5.51785905894342,5.59365172480527,117257.402796709,0.0,1.0
2001-04-24,18.840016,18.840016,18.300006,18.300006,5650,5.71190008328238,5.71190008328238,5.54818030916046,5.54818030916046,18635.8460141043,0.0,1.0
2001-04-25,18.749986,19.000013,18.69,19.000013,10950,5.68460486418608,5.76040783813912,5.66641835954639,5.76040783813912,36117.2590892818,0.0,1.0
2001-04-26,18.700014,19.250005,18.700014,18.970003,11100,5.66945439557916,5.83620020082182,5.66945439557916,5.75130943177368,36612.0160631076,0.0,1.0
2001-04-27,18.460002,19.000013,18.460002,19.000013,7850,5.59668776083805,5.76040783813912,5.59668776083805,5.76040783813912,25892.2816302157,0.0,1.0
2001-04-30,18.000009,18.18,17.149986,17.199991,27350,5.45722747295881,5.51179699178991,5.19951822024417,5.21467869376312,90210.6882275669,0.0,1.0
2001-05-01,17.510004,17.980012,17.199991,17.499988,9750,5.30866817235584,5.451164799447,5.21467869376312,5.30563152996477,32159.2032986756,0.0,1.0
2001-05-02,17.619994,17.959983,17.619994,17.779991,4600,5.34201484733532,5.4450924242023,5.34201484733532,5.39052260219206,15172.5471973239,0.0,1.0
2001-05-03,17.869987,17.869987,17.77001,17.77001,6000,5.41780751319718,5.41780751319718,5.38749657107132,5.38749657107132,19790.2789530311,0.0,1.0
2001-05-04,17.639991,17.910013,17.490009,17.889982,10400,5.34807752084714,5.42994256195369,5.30260610520233,5.42386958035069,34303.1501852539,0.0,1.0
2001-05-07,18.000009,18.210011,17.750016,17.790007,3250,5.45722747295881,5.52089570133449,5.38143480709696,5.39355924458313,10719.7344328919,0.0,1.0
2001-05-08,18.160004,18.370006,18.160004,18.330016,7850,5.50573462145724,5.56940284983292,5.50573462145724,5.5572787155259,25892.2816302157,0.0,1.0
2001-05-09,18.420012,18.469983,18.230005,18.469983,8200,5.58456362653102,5.59971379195879,5.52695746530885,5.59971379195879,27046.7145691425,0.0,1.0
2001-05-10,18.639994,18.639994,18.18,18.18,6300,5.65125758284829,5.65125758284829,5.51179699178991,5.51179699178991,20779.7929006827,0.0,1.0
2001-05-11,18.700014,18.709995,18.409997,18.639994,14350,5.66945439557916,5.6724804266999,5.5815272873191,5.65125758284829,47331.7504959994,0.0,1.0
2001-05-14,18.889987,18.910016,18.600004,18.700014,13850,5.72705024871015,5.73312262395484,5.63913344854127,5.66945439557916,45682.5605832468,0.0,1.0
2001-05-15,19.469988,19.469988,18.989998,19.000013,12500,5.90289446031824,5.90289446031824,5.75737149892719,5.76040783813912,41229.7478188148,0.0,1.0
2001-05-16,19.85,19.85,19.059999,19.359997,12800,6.01810617640427,6.01810617640427,5.7785943427788,5.8695474821596,42219.2617664664,0.0,1.0
2001-05-17,20.130003,20.460011,19.699984,19.699984,47000,6.10299724863156,6.2030487943778,5.97262445266828,5.97262445266828,155023.851798744,0.0,1.0
2001-05-18,20.040007,20.349986,19.950012,20.200005,12300,6.07571233762644,6.16969150812798,6.04842772980047,6.12422039566233,40570.0718537138,0.0,1.0
2001-05-21,20.200005,20.349986,19.950012,20.349986,26150,6.12422039566233,6.16969150812798,6.04842772980047,6.16969150812798,86252.6324369605,0.0,1.0
2001-05-22,20.659998,20.659998,20.300014,20.309995,10600,6.26368068354156,6.26368068354156,6.15454103952107,6.15756707064181,34962.826150355,0.0,1.0
2001-05-23,20.399991,20.749994,20.309995,20.670013,8050,6.18485198164693,6.29096559454668,6.15756707064181,6.26671702275348,26551.9575953167,0.0,1.0
2001-05-24,20.219999,20.719984,20.209984,20.550007,5650,6.13028215963668,6.28186718818124,6.12724582042476,6.23033370538292,18635.8460141043,0.0,1.0
2001-05-25,20.500002,20.780004,20.000016,20.500002,3250,6.21517323186398,6.30006400091211,6.06358790014026,6.21517323186398,10719.7344328918,0.0,1.0
2001-05-29,20.399991,20.500002,20.250009,20.250009,35550,6.18485198164693,6.21517323186398,6.13938056600212,6.13938056600212,117257.402796709,0.0,1.0
2001-05-30,20.309995,20.600012,20.29,20.29,5150,6.15756707064181,6.24549417890187,6.1515050034883,6.1515050034883,16986.6561013517,0.0,1.0
2001-05-31,20.859986,20.859986,20.300014,20.300014,8050,6.32431287588446,6.32431287588446,6.15454103952107,6.15454103952107,26551.9575953168,0.0,1.0
2001-06-01,20.419986,20.419986,20.419986,20.419986,3600,6.19091404880044,6.19091404880044,6.19091404880044,6.19091404880044,11874.1673718187,0.0,1.0
2001-06-04,20.629988,20.83999,20.629988,20.749994,10750,6.25458227717612,6.3182505055518,6.25458227717612,6.29096559454668,35457.5831241808,0.0,1.0
2001-06-05,20.819995,20.889996,20.699989,20.819995,50750,6.31218843839829,6.3334112822499,6.27580512102773,6.31218843839829,167392.776144388,0.0,1.0
2001-06-06,21.180013,21.180013,20.760009,20.83999,20000,6.42133839050996,6.42133839050996,6.2940019337586,6.3182505055518,65967.5965101037,0.0,1.0
2001-06-07,21.410009,21.600017,20.250009,20.620008,19650,6.49106838286,6.54867484726132,6.13938056600212,6.25155654923453,64813.1635711769,0.0,1.0
2001-06-08,21.500005,21.800003,21.150003,21.800003,2050,6.51835329386512,6.60930643324593,6.41223998414453,6.60930643324593,6761.67864228563,0.0,1.0
2001-06-11,22.419995,22.999996,22.010005,22.98,79650,6.7972750823402,6.97311929394829,6.67297466162161,6.96705692361562,262715.953101488,0.0,1.0
2001-06-12,22.290008,23.299994,22.010005,23.299994,23250,6.7578657338489,7.06407243332909,6.67297466162161,7.06407243332909,76687.3309429955,0.0,1.0
2001-06-13,22.299989,23.030006,22.299989,22.999996,82700,6.76089176496964,6.98221770031372,6.76089176496964,6.97311929394829,272776.011569279,0.0,1.0
2001-06-14,22.299989,22.710012,22.299989,22.4,20500,6.76089176496964,6.88520219060026,6.76089176496964,6.79121301518668,67616.7864228563,0.0,1.0
2001-06-15,21.760014,22.4,21.710007,22.4,20700,6.59718260211806,6.79121301518668,6.5820215222408,6.79121301518668,68276.4623879573,0.0,1.0
2001-06-18,21.620011,22.139992,21.290003,21.609998,21550,6.55473661123568,6.7123840101129,6.45468506548944,6.55170087838206,71080.0852396368,0.0,1.0
2001-06-19,21.699994,21.82,21.390015,21.390015,2400,6.57898578938719,6.61536910675774,6.48500661888564,6.48500661888564,7916.11158121244,0.0,1.0
2001-06-20,22.049996,22.069991,21.699994,21.800003,25450,6.68509909910778,6.69116116626129,6.57898578938719,6.60930643324593,83943.766559107,0.0,1.0
2001-06-21,21.999991,22.249984,21.900014,22.150007,10400,6.66993862558884,6.74573129145069,6.63962768346297,6.71542034932483,34303.1501852539,0.0,1.0
2001-06-22,22.329999,22.329999,21.710007,21.940005,7350,6.76999017133507,6.76999017133507,6.5820215222408,6.65175212094915,24243.0917174631,0.0,1.0
2001-06-25,22.349994,22.489996,22.349994,22.380004,22400,6.77605223848858,6.81849792619181,6.77605223848858,6.78515064485402,73883.7080913162,0.0,1.0
2001-06-26,22.520006,22.520006,22.349994,22.349994,350,6.82759633255724,6.82759633255724,6.77605223848858,6.77605223848858,1154.43293892682,0.0,1.0
2001-06-27,22.480015,22.699998,22.480015,22.660007,26300,6.81547189507107,6.88216615456749,6.81547189507107,6.87004171708131,86747.3894107863,0.0,1.0
2001-06-28,22.310004,22.660007,22.060011,22.640012,22200,6.76392810418156,6.87004171708131,6.68813543831971,6.8639796499278,73224.0321262151,0.0,1.0
2001-06-29,22.599987,22.599987,22.040015,22.080006,41200,6.85184490435044,6.85184490435044,6.68207306798704,6.69419750547322,135893.248810814,0.0,1.0
2001-07-02,22.599987,22.599987,22.360009,22.419995,10600,6.85184490435044,6.85184490435044,6.77908857770051,6.7972750823402,34962.826150355,0.0,1.0
2001-07-03,22.599987,22.599987,22.4,22.4,19800,6.85184490435044,6.85184490435044,6.79121301518668,6.79121301518668,65307.9205450027,0.0,1.0
2001-07-05,22.43999,22.599987,22.349994,22.349994,22550,6.80333714949371,6.85184490435044,6.77605223848858,6.77605223848858,74378.4650651419,0.0,1.0
2001-07-06,22.480015,22.599987,22.480015,22.599987,3400,6.81547189507107,6.85184490435044,6.81547189507107,6.85184490435044,11214.4914067176,0.0,1.0
2001-07-09,22.610002,22.610002,22.50001,22.610002,55700,6.85488124356236,6.85488124356236,6.82153396222458,6.85488124356236,183719.756280639,0.0,1.0
2001-07-10,22.660007,22.660007,22.50001,22.50001,30400,6.87004171708131,6.87004171708131,6.82153396222458,6.82153396222458,100270.746695358,0.0,1.0
2001-07-11,22.319984,22.660007,22.259998,22.660007,70600,6.76695383212315,6.87004171708131,6.74876732748346,6.87004171708131,232865.615680666,0.0,1.0
2001-07-12,22.4,22.599987,22.299989,22.299989,30600,6.79121301518668,6.85184490435044,6.76089176496964,6.76089176496964,100930.422660459,0.0,1.0
2001-07-13,22.130011,22.699998,22.100001,22.699998,18300,6.70935797899216,6.88216615456749,6.70025957262673,6.88216615456749,60360.3508067449,0.0,1.0
2001-07-16,21.739983,22.060011,21.739983,22.060011,12300,6.59110962051506,6.68813543831971,6.59110962051506,6.68813543831971,40570.0718537138,0.0,1.0
2001-07-17,21.999991,21.999991,21.550012,21.699994,12800,6.66993862558884,6.66993862558884,6.53351437374238,6.57898578938719,42219.2617664663,0.0,1.0
2001-07-18,22.590006,22.599987,21.999991,21.999991,53300,6.8488188732297,6.85184490435044,6.66993862558884,6.66993862558884,175803.644699426,0.0,1.0
2001-07-19,23.240008,23.290013,22.579992,22.579992,22550,7.0458859286894,7.06104640220835,6.84578283719693,6.84578283719693,74378.465065142,0.0,1.0
2001-07-20,23.549985,23.549985,23.299994,23.299994,43750,7.13986449283264,7.13986449283264,7.06407243332909,7.06407243332909,144304.117365852,0.0,1.0
2001-07-23,23.910003,24.10001,23.590011,23.590011,66300,7.24901444494432,7.30662060616648,7.15199954158915,7.15199954158915,218682.582430994,0.0,1.0
2001-07-24,23.879993,24.290017,23.750008,24.140001,118100,7.23991603857888,7.36422676738865,7.20050729644589,7.31874504365266,389538.657392162,0.0,1.0
2001-07-25,23.660012,23.940013,23.45001,23.940013,44250,7.17322238544076,7.25811285130975,7.10955415706508,7.25811285130975,145953.307278605,0.0,1.0
2001-07-26,23.540006,23.660012,23.380009,23.640015,10250,7.13683906807021,7.17322238544076,7.08833131321347,7.16715971192895,33808.3932114281,0.0,1.0
2001-07-27,23.540006,23.599992,23.400003,23.459989,44800,7.13683906807021,7.15502557270989,7.09439307718783,7.11257958182752,147767.416182632,0.0,1.0
2001-07-30,23.249987,23.849983,23.179988,23.849983,75050,7.04891135345184,7.23081763221344,7.02768911595853,7.23081763221344,247543.405904164,0.0,1.0
2001-07-31,22.660007,23.349999,22.660007,23.109987,25650,6.87004171708131,7.07923290684804,6.87004171708131,7.00646627210692,84603.442524208,0.0,1.0
2001-08-01,21.99001,23.249987,21.379999,22.719993,62550,6.6669125944681,7.04891135345184,6.48196997649457,6.888228221721,206313.658085349,0.0,1.0
2001-08-02,21.99001,22.279994,21.290003,21.290003,13150,6.6669125944681,6.75482969781613,6.45468506548944,6.45468506548944,43373.6947053932,0.0,1.0
2001-08-03,21.250014,22.290008,20.950016,22.290008,45650,6.44256123436157,6.7578657338489,6.35160809498077,6.7578657338489,150571.039034312,0.0,1.0
2001-08-06,21.800003,21.800003,21.010002,21.250014,10750,6.60930643324593,6.60930643324593,6.36979459962046,6.44256123436157,35457.5831241807,0.0,1.0
2001-08-07,21.469995,21.979995,21.349989,21.979995,38100,6.50925488749969,6.66387625525617,6.47287157012913,6.66387625525617,125668.271351748,0.0,1.0
2001-08-08,21.500005,21.85001,21.360005,21.590001,17450,6.51835329386512,6.62446751312318,6.47590821252021,6.54563820487025,57556.7279550655,0.0,1.0
2001-08-09,21.460016,21.699994,21.460016,21.699994,34850,6.50622946273725,6.57898578938719,6.50622946273725,6.57898578938719,114948.536918856,0.0,1.0
2001-08-10,21.600017,21.600017,21.550012,21.570007,21000,6.54867484726132,6.54867484726132,6.53351437374238,6.53957644089589,69265.9763356089,0.0,1.0
2001-08-13,21.259993,21.410009,21.130008,21.410009,11300,6.44558665912401,6.49106838286,6.40617791699102,6.49106838286,37271.6920282086,0.0,1.0
2001-08-14,21.520002,21.520002,21.069988,21.239999,42200,6.52441596737694,6.52441596737694,6.38798110426014,6.43952489514965,139191.628636319,0.0,1.0
2001-08-15,21.500005,21.500005,21.250014,21.250014,5150,6.51835329386512,6.51835329386512,6.44256123436157,6.44256123436157,16986.6561013517,0.0,1.0
2001-08-16,21.539996,21.600017,21.539996,21.600017,1200,6.5304777313513,6.54867484726132,6.5304777313513,6.54867484726132,3958.05579060622,0.0,1.0
2001-08-17,22.080006,22.080006,21.500005,21.520002,21900,6.69419750547322,6.69419750547322,6.51835329386512,6.52441596737694,72234.5181785636,0.0,1.0
2001-08-20,21.900014,22.110016,21.749998,21.809984,18650,6.63962768346297,6.70329591183865,6.59414595972698,6.61233246436667,61514.7837456717,0.0,1.0
2001-08-21,21.699994,22.229988,21.699994,22.229988,1350,6.57898578938719,6.73966892111803,6.57898578938719,6.73966892111803,4452.812764432,0.0,1.0
2001-08-22,23.130016,23.130016,22.229988,22.229988,3600,7.01253864735162,7.01253864735162,6.73966892111803,6.73966892111803,11874.1673718187,0.0,1.0
2001-08-23,22.87999,23.200017,22.629997,23.200017,4250,6.93673597657773,7.03376149120323,6.86094331071588,7.03376149120323,14018.114258397,0.0,1.0
2001-08-24,22.809989,23.200017,22.750003,23.200017,7700,6.91551313272612,7.03376149120323,6.89732662808643,7.03376149120323,25397.5246563899,0.0,1.0
2001-08-27,23.200017,23.200017,22.299989,22.800008,31100,7.03376149120323,7.03376149120323,6.76089176496964,6.91248710160538,102579.612573211,0.0,1.0
2001-08-28,23.050001,23.139997,22.890004,22.890004,10950,6.98827976746724,7.01556467847236,6.9397720126105,6.9397720126105,36117.2590892818,0.0,1.0
2001-08-29,23.520009,23.52999,23.270018,23.270018,4100,7.13077639455839,7.13380242567913,7.05498433505484,7.05498433505484,13523.3572845713,0.0,1.0
2001-08-30,23.319989,23.489999,23.200017,23.430013,29400,7.0701345004826,7.12167798819296,7.03376149120323,7.10349148355327,96972.3668698525,0.0,1.0
2001-08-31,23.100006,23.249987,23.019991,23.200017,6650,7.00344024098618,7.04891135345184,6.9791813611018,7.03376149120323,21934.2258396095,0.0,1.0
2001-09-04,22.999996,23.170007,22.999996,23.170007,4250,6.97311929394829,7.02466308483779,6.97311929394829,7.02466308483779,14018.114258397,0.0,1.0
2001-09-05,23.080011,23.080011,22.91,23.080011,29200,6.99737817383267,6.99737817383267,6.94583438294317,6.99737817383267,96312.6909047514,0.0,1.0
2001-09-06,22.94999,22.94999,22.890004,22.890004,500,6.95795851725019,6.95795851725019,6.9397720126105,6.9397720126105,1649.18991275259,0.0,1.0
2001-09-07,22.999996,23.080011,22.750003,23.069996,2200,6.97311929394829,6.99737817383267,6.89732662808643,6.99434183462075,7256.43561611141,0.0,1.0
2001-09-10,22.040015,22.800008,21.82,22.800008,9250,6.68207306798704,6.91248710160538,6.61536910675774,6.91248710160538,30510.013385923,0.0,1.0
2001-09-17,22.040015,22.340015,20.300014,21.600017,74350,6.68207306798704,6.77302681372615,6.15454103952107,6.54867484726132,245234.540026311,0.0,1.0
2001-09-18,21.999991,22.040015,21.85001,21.999991,16250,6.66993862558884,6.68207306798704,6.62446751312318,6.66993862558884,53598.6721644592,0.0,1.0
2001-09-19,21.600017,21.999991,21.130008,21.299985,7700,6.54867484726132,6.66993862558884,6.40617791699102,6.45771139978934,25397.5246563899,0.0,1.0
2001-09-20,20.32999,21.649987,20.29,21.649987,74850,6.16362913779532,6.56382470950993,6.1515050034883,6.56382470950993,246883.729939063,0.0,1.0
2001-09-21,19.639998,20.460011,18.950007,19.000013,45300,5.95443794802859,6.2030487943778,5.74524706144102,5.76040783813912,149416.606095385,0.0,1.0
2001-09-24,20.579983,20.579983,19.699984,19.699984,25300,6.23942180365717,6.23942180365717,5.97262445266828,5.97262445266828,83449.0095852812,0.0,1.0
2001-09-25,20.749994,20.749994,20.500002,20.500002,1350,6.29096559454668,6.29096559454668,6.21517323186398,6.21517323186398,4452.812764432,0.0,1.0
2001-09-26,20.999987,21.080002,20.539992,20.539992,23400,6.36675826040853,6.39101714029292,6.227297366171,6.227297366171,77182.0879168214,0.0,1.0
2001-09-27,21.82,21.82,20.999987,21.180013,18100,6.61536910675774,6.61536910675774,6.36675826040853,6.42133839050996,59700.6748416439,0.0,1.0
2001-09-28,22.360009,23.980004,21.500005,21.500005,34000,6.77908857770051,7.27023728879593,6.51835329386512,6.51835329386512,112144.914067176,0.0,1.0
2001-10-01,21.749998,22.839999,21.679997,22.550016,34700,6.59414595972698,6.92461153909156,6.57292311587537,6.83669473892268,114453.77994503,0.0,1.0
2001-10-02,22.180017,22.200012,21.679997,21.679997,4100,6.72451875569026,6.73058082284378,6.57292311587537,6.57292311587537,13523.3572845713,0.0,1.0
2001-10-03,22.459986,22.509991,22.209993,22.209993,2200,6.80939951982637,6.82455999334532,6.73360685396452,6.73360685396452,7256.43561611141,0.0,1.0
2001-10-04,22.290008,22.36999,22.249984,22.249984,3250,6.7578657338489,6.78211460882125,6.74573129145069,6.74573129145069,10719.7344328918,0.0,1.0
2001-10-05,22.579992,22.590006,22.290008,22.360009,18650,6.84578283719693,6.8488188732297,6.7578657338489,6.77908857770051,61514.7837456717,0.0,1.0
2001-10-08,22.299989,22.899985,22.299989,22.899985,350,6.76089176496964,6.94279804373124,6.76089176496964,6.94279804373124,1154.43293892681,0.0,1.0
2001-10-09,23.910003,23.949994,22.310004,22.310004,26500,7.24901444494432,7.26113888243049,6.76392810418156,6.76392810418156,87407.0653758874,0.0,1.0
2001-10-10,23.540006,23.989985,22.94999,23.989985,57400,7.13683906807021,7.27326331991667,6.95795851725019,7.27326331991667,189327.001983998,0.0,1.0
2001-10-11,23.599992,23.829988,23.190002,23.349999,13500,7.15502557270989,7.22475556505993,7.0307251519913,7.07923290684804,44528.12764432,0.0,1.0
2001-10-12,23.509996,23.509996,23.109987,23.500015,3750,7.12774066170477,7.12774066170477,7.00646627210692,7.12471463058403,12368.9243456444,0.0,1.0
2001-10-15,23.780018,23.999999,23.260003,23.999999,2900,7.20960570281132,7.27629935594944,7.05194799584292,7.27629935594944,9565.30149396504,0.0,1.0
2001-10-16,23.649996,24.229997,23.500015,23.989985,39500,7.17018574304969,7.34602995465778,7.12471463058403,7.27326331991667,130286.003107455,0.0,1.0
2001-10-17,23.630002,23.899989,23.549985,23.899989,23750,7.16412397907533,7.24597840891154,7.13986449283264,7.24597840891154,78336.5208557482,0.0,1.0
2001-10-18,22.870009,23.599992,22.870009,23.599992,12500,6.93370994545699,7.15502557270989,6.93370994545699,7.15502557270989,41229.7478188148,0.0,1.0
2001-10-19,22.50001,23.459989,22.50001,23.459989,21550,6.82153396222458,7.11257958182752,6.82153396222458,7.11257958182752,71080.0852396367,0.0,1.0
2001-10-22,22.599987,23.999999,22.360009,23.349999,28050,6.85184490435044,7.27629935594944,6.77908857770051,7.07923290684804,92519.5541054205,0.0,1.0
2001-10-23,22.290008,22.290008,22.290008,22.290008,500,6.7578657338489,6.7578657338489,6.7578657338489,6.7578657338489,1649.18991275259,0.0,1.0
2001-10-24,22.170002,22.999996,21.710007,22.110016,59150,6.72148241647834,6.97311929394829,6.5820215222408,6.70329591183865,195099.166678632,0.0,1.0
2001-10-25,21.629992,22.110016,21.500005,22.110016,29050,6.55776264235642,6.70329591183865,6.51835329386512,6.70329591183865,95817.9339309257,0.0,1.0
2001-10-26,21.509986,21.719988,21.399996,21.719988,29400,6.52137932498586,6.58504755336154,6.48803265000638,6.58504755336154,96972.3668698525,0.0,1.0
2001-10-29,21.379999,21.559991,21.159984,21.209989,29900,6.48196997649457,6.53653979850481,6.41526601526527,6.43042648878421,98621.556782605,0.0,1.0
2001-10-30,20.749994,21.110012,20.749994,21.110012,11450,6.29096559454668,6.40011554665835,6.29096559454668,6.40011554665835,37766.4490020344,0.0,1.0
2001-10-31,21.069988,21.760014,20.719984,20.719984,29200,6.38798110426014,6.59718260211806,6.28186718818124,6.28186718818124,96312.6909047515,0.0,1.0
2001-11-01,21.250014,21.399996,20.659998,20.659998,64600,6.44256123436157,6.48803265000638,6.26368068354156,6.26368068354156,213075.336727635,0.0,1.0
2001-11-02,21.430006,21.520002,21.41999,21.41999,53150,6.49713105637182,6.52441596737694,6.49409441398074,6.49409441398074,175308.887725601,0.0,1.0
2001-11-05,21.349989,21.399996,21.34001,21.399996,12500,6.47287157012913,6.48803265000638,6.4698461453667,6.48803265000638,41229.7478188148,0.0,1.0
2001-11-06,21.480011,21.85001,21.480011,21.620011,8550,6.51229152989077,6.62446751312318,6.51229152989077,6.55473661123568,28201.1475080693,0.0,1.0
2001-11-07,21.500005,21.600017,21.500005,21.600017,16900,6.51835329386512,6.54867484726132,6.51835329386512,6.54867484726132,55742.6190510377,0.0,1.0
2001-11-08,21.82,21.949985,21.749998,21.82,10600,6.61536910675774,6.65477784889074,6.59414595972698,6.61536910675774,34962.826150355,0.0,1.0
2001-11-09,21.609998,21.82,21.299985,21.82,81200,6.55170087838206,6.61536910675774,6.45771139978934,6.61536910675774,267828.441831021,0.0,1.0
2001-11-12,21.900014,22.110016,21.299985,21.780008,6150,6.63962768346297,6.70329591183865,6.45771139978934,6.60324436609241,20285.0359268569,0.0,1.0
2001-11-13,22.50001,22.50001,21.949985,22.030001,43750,6.82153396222458,6.82153396222458,6.65477784889074,6.67903703195427,144304.117365852,0.0,1.0
2001-11-14,22.660007,23.01001,22.50001,22.570011,46500,6.87004171708131,6.97615532998106,6.82153396222458,6.84275680607619,153374.661885991,0.0,1.0
2001-11-15,22.299989,22.520006,22.299989,22.520006,2200,6.76089176496964,6.82759633255724,6.76089176496964,6.82759633255724,7256.43561611141,0.0,1.0
2001-11-16,22.130011,22.590006,22.130011,22.489996,850,6.70935797899216,6.8488188732297,6.70935797899216,6.81849792619181,2803.62285167941,0.0,1.0
2001-11-19,21.999991,22.4,21.999991,21.999991,7350,6.66993862558884,6.79121301518668,6.66993862558884,6.66993862558884,24243.0917174631,0.0,1.0
2001-11-20,21.999991,22.159988,21.909995,21.999991,12150,6.66993862558884,6.71844638044557,6.64265371458371,6.66993862558884,40075.314879888,0.0,1.0
2001-11-21,21.999991,22.279994,21.999991,21.999991,30100,6.66993862558884,6.75482969781613,6.66993862558884,6.66993862558884,99281.232747706,0.0,1.0
2001-11-23,22.100001,22.100001,22.100001,22.100001,150,6.70025957262673,6.70025957262673,6.70025957262673,6.70025957262673,494.756973825778,0.0,1.0
2001-11-26,21.999991,22.100001,21.999991,22.100001,9900,6.66993862558884,6.70025957262673,6.66993862558884,6.70025957262673,32653.9602725013,0.0,1.0
2001-11-27,22.100001,22.139992,21.900014,21.900014,23950,6.70025957262673,6.7123840101129,6.63962768346297,6.63962768346297,78996.1968208492,0.0,1.0
2001-11-28,22.360009,22.36999,22.180017,22.200012,5450,6.77908857770051,6.78211460882125,6.72451875569026,6.73058082284378,17976.1700490033,0.0,1.0
2001-11-29,22.750003,22.769998,22.189997,22.189997,9050,6.89732662808643,6.90338869523995,6.72754448363185,6.72754448363185,29850.3374208219,0.0,1.0
2001-11-30,23.249987,23.249987,22.769998,22.859994,32450,7.04891135345184,7.04891135345184,6.90338869523995,6.93067360624507,107032.425337643,0.0,1.0
2001-12-03,24.849988,26.370007,23.220012,23.270018,261650,7.5339983005729,7.99483637272161,7.03982355835674,7.05498433505484,863021.081343431,0.0,1.0
2001-12-04,24.470009,25.100015,24.190006,24.790002,95700,7.4187965893989,7.60980127452594,7.33390551717161,7.51581179593321,315654.949300846,0.0,1.0
2001-12-05,24.619991,25.179996,24.220016,25.179996,28200,7.46426800504371,7.63404984631913,7.34300392353704,7.63404984631913,93014.3110792462,0.0,1.0
2001-12-06,24.750011,25.330012,24.560005,24.560005,16750,7.50368735844704,7.67953157005513,7.44608150040402,7.44608150040402,55247.8620772118,0.0,1.0
2001-12-07,25.129991,25.350006,24.650001,24.989988,35550,7.61888937280019,7.68559333402949,7.47336641140914,7.57644338191781,117257.402796709,0.0,1.0
2001-12-10,25.400013,25.549994,25.19999,25.339993,65450,7.70075441390674,7.7462255263724,7.64011161029349,7.68255760117587,215878.959579314,0.0,1.0
2001-12-11,25.499988,25.650004,25.309983,25.580005,13350,7.7310647496743,7.77654647341029,7.67345919481043,7.75532423591698,44033.3706704942,0.0,1.0
2001-12-12,25.889983,25.889983,25.440002,25.810001,28900,7.84930310323937,7.84930310323937,7.71287824503461,7.82505422826702,95323.1769570999,0.0,1.0
2001-12-13,25.000004,25.930007,24.700006,25.930007,87150,7.57948002430889,7.86143754563758,7.48852688492809,7.86143754563758,287453.801792777,0.0,1.0
2001-12-14,25.330012,25.930007,24.899992,25.000004,16900,7.67953157005513,7.86143754563758,7.54915847091269,7.57948002430889,55742.6190510376,0.0,1.0
2001-12-17,25.400013,25.799988,25.350006,25.799988,19800,7.70075441390674,7.8220184954134,7.68559333402949,7.8220184954134,65307.9205450027,0.0,1.0
2001-12-18,25.750015,25.750015,25.490009,25.499988,5450,7.80686772362734,7.80686772362734,7.72803932491186,7.7310647496743,17976.1700490033,0.0,1.0
2001-12-19,25.810001,26.370007,25.599999,25.750015,23250,7.82505422826702,7.99483637272161,7.76138599989134,7.80686772362734,76687.3309429956,0.0,1.0
2001-12-20,26.059994,26.370007,25.790006,25.790006,19300,7.90084689412888,7.99483637272161,7.81899216111351,7.81899216111351,63658.7306322501,0.0,1.0
2001-12-21,26.749986,27.399988,25.880002,26.009989,23050,8.11003808389561,8.30710513935531,7.84627707211863,7.88568642060993,76027.6549778945,0.0,1.0
2001-12-24,27.589993,27.760004,27.420015,27.420015,22400,8.36471069421917,8.41625448510868,8.3131769082417,8.3131769082417,73883.7080913162,0.0,1.0
2001-12-26,27.519992,28.119988,27.320006,27.320006,37950,8.34348785036756,8.52539412912917,8.28285626438296,8.28285626438296,125173.514377922,0.0,1.0
2001-12-27,27.950013,27.950013,27.160008,27.399988,19800,8.47386125268915,8.47386125268915,8.23434820634707,8.30710513935531,65307.9205450027,0.0,1.0
2001-12-28,27.699984,27.990002,27.699984,27.889993,9250,8.39805767237781,8.48598508381702,8.39805767237781,8.45566443995828,30510.013385923,0.0,1.0
2001-12-31,28.000016,28.040009,27.399988,27.600007,32300,8.48902111984979,8.50114616369427,8.30710513935531,8.36774673025195,106537.668363818,0.0,1.0
2002-01-02,27.85,28.000016,27.34,27.650013,23050,8.4435393961138,8.48902111984979,8.28891802835732,8.38290750695005,76027.6549778945,0.0,1.0
2002-01-03,27.499997,27.900006,27.469989,27.469989,15200,8.33742578321405,8.4587001728119,8.32832798320692,8.32832798320692,50135.3733476788,0.0,1.0
2002-01-04,27.390007,27.480003,27.189984,27.460008,8900,8.30407910823457,8.33136401923969,8.24343630462132,8.32530195208618,29355.5804469962,0.0,1.0
2002-01-07,27.180005,27.239991,26.970003,27.090009,6150,8.24041087985889,8.25859738449858,8.17674265148321,8.21312596885377,20285.0359268569,0.0,1.0
2002-01-08,27.119985,28.090012,26.700015,27.74999,5300,8.22221406712802,8.51630603085492,8.09488791846784,8.41321844907591,17481.4130751775,0.0,1.0
2002-01-09,25.19999,26.760001,24.730016,26.760001,59450,7.64011161029349,8.11307442310753,7.49762529129352,8.11307442310753,196088.680626283,0.0,1.0
2002-01-10,23.240008,25.050008,22.999996,25.050008,213300,7.0458859286894,7.59464019464868,6.97311929394829,7.59464019464868,703544.416780257,0.0,1.0
2002-01-11,23.500015,23.500015,22.180017,22.540001,183900,7.12471463058403,7.12471463058403,6.72451875569026,6.83365839971075,606572.049910404,0.0,1.0
2002-01-14,24.150015,24.159996,23.409984,23.409984,65450,7.32178107968543,7.32480711080617,7.09741910830857,7.09741910830857,215878.959579314,0.0,1.0
2002-01-15,25.070005,25.190011,24.330007,24.330007,17600,7.6007028681605,7.63708618553106,7.37635090169567,7.37635090169567,58051.4849288913,0.0,1.0
2002-01-16,24.499985,25.000004,24.269987,24.980009,5150,7.42788468767315,7.57948002430889,7.3581540889648,7.57341795715538,16986.6561013517,0.0,1.0
2002-01-17,25.400013,25.429989,24.540009,24.540009,9250,7.70075441390674,7.70984251218099,7.44001913007136,7.44001913007136,30510.013385923,0.0,1.0
2002-01-18,24.249992,25.300001,24.010014,25.039995,57600,7.35209202181129,7.67043286051054,7.27933569516136,7.59160446179507,189986.677949099,0.0,1.0
2002-01-22,24.499985,24.499985,23.910003,24.249992,7850,7.42788468767315,7.42788468767315,7.24901444494432,7.35209202181129,25892.2816302157,0.0,1.0
2002-01-23,25.000004,25.000004,24.560005,24.930002,4250,7.57948002430889,7.57948002430889,7.44608150040402,7.55825687727813,14018.114258397,0.0,1.0
2002-01-24,25.540013,25.750015,25.000004,25.000004,8900,7.74319949525166,7.80686772362734,7.57948002430889,7.57948002430889,29355.5804469961,0.0,1.0
2002-01-25,25.510003,25.849992,25.450017,25.450017,19800,7.73410108888622,7.8371786657532,7.71591458424653,7.71591458424653,65307.9205450027,0.0,1.0
2002-01-28,25.619996,25.930007,25.499988,25.860008,11600,7.76744867340316,7.86143754563758,7.7310647496743,7.84021530814428,38261.2059758602,0.0,1.0
2002-01-29,23.299994,25.499988,22.780013,25.499988,309000,7.06407243332909,7.7310647496743,6.90642503445187,7.7310647496743,1019199.3660811,0.0,1.0
2002-01-30,23.139997,23.640015,21.130008,23.599992,102200,7.01556467847236,7.16715971192895,6.40617791699102,7.15502557270989,337094.41816663,0.0,1.0
2002-01-31,23.200017,23.360014,22.899985,23.249987,14700,7.03376149120323,7.08226924605996,6.94279804373124,7.04891135345184,48486.1834349262,0.0,1.0
2002-02-01,23.209998,23.500015,22.899985,22.91,20350,7.03678752232397,7.12471463058403,6.94279804373124,6.94583438294317,67122.0294490305,0.0,1.0
2002-02-04,23.249987,23.500015,23.249987,23.500015,3600,7.04891135345184,7.12471463058403,7.04891135345184,7.12471463058403,11874.1673718187,0.0,1.0
2002-02-05,23.660012,23.660012,23.400003,23.489999,6500,7.17322238544076,7.17322238544076,7.09439307718783,7.12167798819296,21439.4688657837,0.0,1.0
2002-02-06,23.299994,23.700001,23.109987,23.700001,23600,7.06407243332909,7.18534621656864,7.00646627210692,7.18534621656864,77841.7638819224,0.0,1.0
2002-02-07,23.619986,23.730011,23.310007,23.400003,50600,7.16108733668425,7.19444462293407,7.06710816618271,7.09439307718783,166898.019170562,0.0,1.0
2002-02-08,23.400003,23.619986,23.209998,23.619986,11300,7.09439307718783,7.16108733668425,7.03678752232397,7.16108733668425,37271.6920282086,0.0,1.0
2002-02-11,23.400003,23.640015,23.380009,23.640015,4250,7.09439307718783,7.16715971192895,7.08833131321347,7.16715971192895,14018.114258397,0.0,1.0
2002-02-12,23.630002,23.709982,23.369993,23.709982,26300,7.16412397907533,7.18837224768937,7.0852946708224,7.18837224768937,86747.3894107864,0.0,1.0
2002-02-13,23.579995,23.579995,23.579995,23.579995,350,7.14896289919808,7.14896289919808,7.14896289919808,7.14896289919808,1154.43293892681,0.0,1.0
2002-02-14,24.199987,24.229997,23.989985,23.999999,62900,7.33693154829235,7.34602995465778,7.27326331991667,7.27629935594944,207468.091024276,0.0,1.0
2002-02-15,24.199987,24.199987,24.089995,24.199987,5800,7.33693154829235,7.33693154829235,7.30358426695456,7.33693154829235,19130.6029879301,0.0,1.0
2002-02-19,23.870014,24.229997,23.599992,24.159996,9050,7.23689061381644,7.34602995465778,7.15502557270989,7.32480711080617,29850.337420822,0.0,1.0
2002-02-20,23.929999,23.980004,23.800012,23.829988,4250,7.25507681527698,7.27023728879593,7.21566746678568,7.22475556505993,14018.114258397,0.0,1.0
2002-02-21,23.739992,23.910003,23.660012,23.789997,3100,7.19747065405481,7.24901444494432,7.17322238544076,7.21263112757376,10224.9774590661,0.0,1.0
2002-02-22,23.050001,23.849983,23.050001,23.849983,10100,6.98827976746724,7.23081763221344,6.98827976746724,7.23081763221344,33313.6362376024,0.0,1.0
2002-02-25,23.209998,23.570016,22.759984,23.050001,22200,7.03678752232397,7.14593747443564,6.90035265920717,6.98827976746724,73224.0321262151,0.0,1.0
2002-02-26,22.999996,23.159991,22.960005,22.960005,25450,6.97311929394829,7.02162644244672,6.96099485646211,6.96099485646211,83943.766559107,0.0,1.0
2002-02-27,22.590006,23.01001,22.590006,22.94999,78600,6.8488188732297,6.97615532998106,6.8488188732297,6.95795851725019,259252.654284708,0.0,1.0
2002-02-28,22.669988,22.719993,22.570011,22.599987,8350,6.87306774820205,6.888228221721,6.84275680607619,6.85184490435044,27541.4715429683,0.0,1.0
2002-03-01,22.189997,22.660007,22.189997,22.570011,15200,6.72754448363185,6.87004171708131,6.72754448363185,6.84275680607619,50135.3733476788,0.0,1.0
2002-03-04,22.040015,22.139992,21.830013,21.999991,69200,6.68207306798704,6.7123840101129,6.61840483961136,6.66993862558884,228247.883924959,0.0,1.0
2002-03-05,22.899985,23.310007,21.999991,21.999991,11100,6.94279804373124,7.06710816618271,6.66993862558884,6.66993862558884,36612.0160631076,0.0,1.0
2002-03-06,22.999996,23.050001,22.899985,23.050001,19150,6.97311929394829,6.98827976746724,6.94279804373124,6.98827976746724,63163.9736584243,0.0,1.0
2002-03-07,22.50001,22.999996,22.139992,22.990015,173300,6.82153396222458,6.97311929394829,6.7123840101129,6.97009326282755,571609.223760049,0.0,1.0
2002-03-08,22.180017,22.299989,22.150007,22.249984,57950,6.72451875569026,6.76089176496964,6.71542034932483,6.74573129145069,191141.110888026,0.0,1.0
2002-03-11,21.85001,22.299989,21.85001,22.249984,70250,6.62446751312318,6.76089176496964,6.62446751312318,6.74573129145069,231711.182741739,0.0,1.0
2002-03-12,21.800003,21.85001,21.31,21.320013,33650,6.60930643324593,6.62446751312318,6.46074773900126,6.46378347185488,110990.481128249,0.0,1.0
2002-03-13,22.50001,22.699998,21.640008,21.640008,16900,6.82153396222458,6.88216615456749,6.5607992847475,6.5607992847475,55742.6190510376,0.0,1.0
2002-03-14,23.050001,23.050001,22.599987,22.599987,7500,6.98827976746724,6.98827976746724,6.85184490435044,6.85184490435044,24737.8486912889,0.0,1.0
2002-03-15,22.839999,22.929995,22.759984,22.800008,16400,6.92461153909156,6.95189645009668,6.90035265920717,6.91248710160538,54093.429138285,0.0,1.0
2002-03-18,22.899985,22.899985,22.060011,22.060011,24800,6.94279804373124,6.94279804373124,6.68813543831971,6.68813543831971,81799.8196725286,0.0,1.0
2002-03-19,22.680002,22.680002,22.629997,22.629997,350,6.87610378423482,6.87610378423482,6.86094331071588,6.86094331071588,1154.43293892682,0.0,1.0
2002-03-20,22.660007,22.859994,22.349994,22.380004,4600,6.87004171708131,6.93067360624507,6.77605223848858,6.78515064485402,15172.5471973239,0.0,1.0
2002-03-21,23.150012,23.150012,22.890004,22.890004,850,7.01860101768428,7.01860101768428,6.9397720126105,6.9397720126105,2803.62285167941,0.0,1.0
2002-03-22,23.310007,23.489999,23.159991,23.249987,2900,7.06710816618271,7.12167798819296,7.02162644244672,7.04891135345184,9565.30149396504,0.0,1.0
2002-03-25,23.220012,23.310007,22.960005,22.960005,1550,7.03982355835674,7.06710816618271,6.96099485646211,6.96099485646211,5112.48872953304,0.0,1.0
2002-03-26,22.710012,23.120002,22.50001,22.649992,15550,6.88520219060026,7.00950261131885,6.82153396222458,6.86700537786939,51289.8062866056,0.0,1.0
2002-03-27,22.310004,22.550016,22.310004,22.550016,1700,6.76392810418156,6.83669473892268,6.76392810418156,6.83669473892268,5607.24570335882,0.0,1.0
2002-03-28,22.150007,22.489996,22.150007,22.270013,5150,6.71542034932483,6.81849792619181,6.71542034932483,6.75180366669539,16986.6561013517,0.0,1.0
2002-04-01,22.040015,22.060011,22.040015,22.049996,850,6.68207306798704,6.68813543831971,6.68207306798704,6.68509909910778,2803.62285167941,0.0,1.0
2002-04-02,22.850014,22.850014,21.900014,22.040015,7500,6.92764787830348,6.92764787830348,6.63962768346297,6.68207306798704,24737.8486912889,0.0,1.0
2002-04-03,22.929995,23.179988,22.360009,22.360009,11600,6.95189645009668,7.02768911595853,6.77908857770051,6.77908857770051,38261.2059758601,0.0,1.0
2002-04-04,22.999996,23.270018,22.999996,23.150012,6000,6.97311929394829,7.05498433505484,6.97311929394829,7.01860101768428,19790.2789530311,0.0,1.0
2002-04-05,23.330004,23.330004,22.990015,22.999996,14200,7.07317083969453,7.07317083969453,6.97009326282755,6.97311929394829,46836.9935221736,0.0,1.0
2002-04-08,23.229993,23.229993,22.599987,22.599987,850,7.04284958947748,7.04284958947748,6.85184490435044,6.85184490435044,2803.62285167941,0.0,1.0
2002-04-09,22.990015,23.139997,22.990015,23.139997,700,6.97009326282755,7.01556467847236,6.97009326282755,7.01556467847236,2308.86587785363,0.0,1.0
2002-04-10,23.400003,23.400003,23.190002,23.190002,27850,7.09439307718783,7.09439307718783,7.0307251519913,7.0307251519913,91859.8781403195,0.0,1.0
2002-04-11,24.599995,24.599995,23.260003,23.459989,28200,7.45820563471104,7.45820563471104,7.05194799584292,7.11257958182752,93014.3110792463,0.0,1.0
2002-04-12,24.590015,24.650001,24.490004,24.650001,4600,7.45517990676945,7.47336641140914,7.42485865655241,7.47336641140914,15172.5471973239,0.0,1.0
2002-04-15,23.349999,24.700006,23.290013,24.700006,23400,7.07923290684804,7.48852688492809,7.06104640220835,7.48852688492809,77182.0879168213,0.0,1.0
2002-04-16,23.730011,24.409989,23.549985,23.549985,4600,7.19444462293407,7.40059977666803,7.13986449283264,7.13986449283264,15172.5471973239,0.0,1.0
2002-04-17,24.750011,24.750011,23.929999,23.929999,6000,7.50368735844704,7.50368735844704,7.25507681527698,7.25507681527698,19790.2789530311,0.0,1.0
2002-04-18,24.849988,25.050008,24.739997,24.739997,6500,7.5339983005729,7.59464019464868,7.50065132241426,7.50065132241426,21439.4688657837,0.0,1.0
2002-04-19,24.269987,24.879998,24.269987,24.479989,3250,7.3581540889648,7.54309670693833,7.3581540889648,7.42182231734048,10719.7344328919,0.0,1.0
2002-04-22,25.100015,25.100015,24.470009,24.689991,19500,7.60980127452594,7.60980127452594,7.4187965893989,7.48549054571616,64318.4065973511,0.0,1.0
2002-04-23,23.879993,24.730016,23.879993,24.730016,8900,7.23991603857888,7.49762529129352,7.23991603857888,7.49762529129352,29355.5804469962,0.0,1.0
2002-04-24,24.030009,24.050005,23.549985,23.649996,10750,7.28539776231487,7.29146013264754,7.13986449283264,7.17018574304969,35457.5831241808,0.0,1.0
2002-04-25,24.080015,24.089995,23.919984,24.089995,1700,7.30055853901297,7.30358426695456,7.25204047606505,7.30358426695456,5607.24570335882,0.0,1.0
2002-04-26,23.719998,23.919984,23.409984,23.919984,2050,7.19140889008045,7.25204047606505,7.09741910830857,7.25204047606505,6761.67864228563,0.0,1.0
2002-04-29,23.459989,23.479986,23.290013,23.400003,3750,7.11257958182752,7.11864225533934,7.06104640220835,7.09439307718783,12368.9243456444,0.0,1.0
2002-04-30,23.989985,23.989985,23.45001,23.479986,2900,7.27326331991667,7.27326331991667,7.10955415706508,7.11864225533934,9565.30149396503,0.0,1.0
2002-05-01,24.599995,24.599995,23.700001,23.770002,3400,7.45820563471104,7.45820563471104,7.18534621656864,7.20656906042025,11214.4914067176,0.0,1.0
2002-05-02,25.240016,25.240016,23.500015,23.500015,2050,7.65224665905001,7.65224665905001,7.12471463058403,7.12471463058403,6761.67864228563,0.0,1.0
2002-05-03,25.000004,25.12001,24.490004,25.000004,18800,7.57948002430889,7.61586334167945,7.42485865655241,7.57948002430889,62009.5407194975,0.0,1.0
2002-05-06,24.54999,24.899992,24.400008,24.650001,7350,7.4430451611921,7.54915847091269,7.39757374554729,7.47336641140914,24243.0917174631,0.0,1.0
2002-05-07,24.269987,24.269987,23.999999,23.999999,7850,7.3581540889648,7.3581540889648,7.27629935594944,7.27629935594944,25892.2816302157,0.0,1.0
2002-05-08,24.10001,24.350003,24.10001,24.350003,10950,7.30662060616648,7.38241327202834,7.30662060616648,7.38241327202834,36117.2590892818,0.0,1.0
2002-05-09,23.999999,24.190006,23.899989,24.159996,24100,7.27629935594944,7.33390551717161,7.24597840891154,7.32480711080617,79490.9537946749,0.0,1.0
2002-05-10,23.999999,24.10001,23.999999,24.10001,850,7.27629935594944,7.30662060616648,7.27629935594944,7.30662060616648,2803.62285167941,0.0,1.0
2002-05-13,24.249992,24.249992,23.940013,23.999999,15900,7.35209202181129,7.35209202181129,7.25811285130975,7.27629935594944,52444.2392255325,0.0,1.0
2002-05-14,23.899989,24.450013,23.899989,24.429984,35050,7.24597840891154,7.41273421906623,7.24597840891154,7.40666184382154,115608.212883957,0.0,1.0
2002-05-15,24.299997,24.299997,23.899989,23.899989,40000,7.36725249533024,7.36725249533024,7.24597840891154,7.24597840891154,131935.193020207,0.0,1.0
2002-05-16,24.499985,24.499985,24.249992,24.249992,10250,7.42788468767315,7.42788468767315,7.35209202181129,7.35209202181129,33808.3932114281,0.0,1.0
2002-05-17,24.450013,24.450013,24.280002,24.299997,23250,7.41273421906623,7.41273421906623,7.36119042817673,7.36725249533024,76687.3309429956,0.0,1.0
2002-05-20,24.599995,24.599995,24.269987,24.54999,3950,7.45820563471104,7.45820563471104,7.3581540889648,7.4430451611921,13028.6003107455,0.0,1.0
2002-05-21,25.009985,25.009985,24.450013,24.599995,33350,7.58250605542963,7.58250605542963,7.41273421906623,7.45820563471104,110000.967180598,0.0,1.0
2002-05-22,24.960013,25.499988,24.669996,24.669996,15900,7.56735558682271,7.7310647496743,7.47942847856265,7.47942847856265,52444.2392255325,0.0,1.0
2002-05-23,25.100015,25.100015,24.799983,24.799983,6650,7.60980127452594,7.60980127452594,7.51883782705395,7.51883782705395,21934.2258396095,0.0,1.0
2002-05-24,25.440002,25.440002,24.879998,25.079984,14550,7.71287824503461,7.71287824503461,7.54309670693833,7.60372829292294,47991.4264611005,0.0,1.0
2002-05-28,25.869987,25.869987,25.549994,25.549994,18450,7.84324073290671,7.84324073290671,7.7462255263724,7.7462255263724,60855.1077805707,0.0,1.0
2002-05-29,25.599999,25.759996,25.400013,25.740002,71800,7.76138599989134,7.80989375474808,7.70075441390674,7.80383199077372,236823.671471272,0.0,1.0
2002-05-30,25.889983,25.889983,25.589986,25.589986,6000,7.84930310323937,7.84930310323937,7.75835026703772,7.75835026703772,19790.2789530311,0.0,1.0
2002-05-31,26.779996,26.779996,25.599999,25.840011,13000,8.11913649026104,8.11913649026104,7.76138599989134,7.83415263463246,42878.9377315674,0.0,1.0
2002-06-03,26.970003,27.000013,26.749986,26.779996,11600,8.17674265148321,8.18584105784864,8.11003808389561,8.11913649026104,38261.2059758602,0.0,1.0
2002-06-04,27.180005,27.399988,26.970003,26.970003,16400,8.24041087985889,8.30710513935531,8.17674265148321,8.17674265148321,54093.429138285,0.0,1.0
2002-06-05,27.009992,27.049984,27.009992,27.049984,9050,8.18886648261108,8.20099122327641,8.18886648261108,8.20099122327641,29850.3374208219,0.0,1.0
2002-06-06,26.499993,27.000013,26.350011,26.950007,70050,8.03424541803375,8.18584105784864,7.98877400238894,8.17068028115055,231051.506776638,0.0,1.0
2002-06-07,26.020003,26.499993,25.950004,26.449988,5300,7.8887224566427,8.03424541803375,7.8675002191494,8.0190849445148,17481.4130751775,0.0,1.0
2002-06-10,26.000008,26.700015,25.930007,26.370007,54850,7.88266038948919,8.09488791846784,7.86143754563758,7.99483637272161,180916.133428959,0.0,1.0
2002-06-11,24.849988,26.070009,24.849988,25.849992,11450,7.5339983005729,7.9038832333408,7.5339983005729,7.8371786657532,37766.4490020344,0.0,1.0
2002-06-12,24.700006,25.63999,24.509999,24.790002,8900,7.48852688492809,7.77351043737752,7.43092072370592,7.51581179593321,29355.5804469961,0.0,1.0
2002-06-13,24.210001,24.759992,24.210001,24.54999,17750,7.33996758432512,7.50671338956778,7.33996758432512,7.4430451611921,58546.241902717,0.0,1.0
2002-06-14,24.560005,24.590015,23.999999,24.150015,7500,7.44608150040402,7.45517990676945,7.27629935594944,7.32178107968543,24737.8486912889,0.0,1.0
2002-06-17,24.750011,24.779986,24.479989,24.479989,4250,7.50368735844704,7.51277515354213,7.42182231734048,7.42182231734048,14018.114258397,0.0,1.0
2002-06-18,24.930002,24.930002,24.779986,24.779986,700,7.55825687727813,7.55825687727813,7.51277515354213,7.51277515354213,2308.86587785363,0.0,1.0
2002-06-19,24.980009,25.330012,24.980009,25.330012,2400,7.57341795715538,7.67953157005513,7.57341795715538,7.67953157005513,7916.11158121244,0.0,1.0
2002-06-20,25.249997,25.400013,25.000004,25.000004,3750,7.65527269017075,7.70075441390674,7.57948002430889,7.57948002430889,12368.9243456444,0.0,1.0
2002-06-21,25.499988,25.499988,25.149985,25.26001,1050,7.7310647496743,7.7310647496743,7.62495113677455,7.65830842302437,3463.29881678044,0.0,1.0
2002-06-24,25.190011,25.409992,25.109994,25.149985,1350,7.63708618553106,7.70377983866917,7.61282669928837,7.62495113677455,4452.812764432,0.0,1.0
2002-06-25,25.009985,25.190011,25.009985,25.009985,6000,7.58250605542963,7.63708618553106,7.58250605542963,7.58250605542963,19790.2789530311,0.0,1.0
2002-06-26,25.499988,25.529998,25.000004,25.000004,10250,7.7310647496743,7.74016315603973,7.57948002430889,7.57948002430889,33808.3932114281,0.0,1.0
2002-06-27,25.300001,25.400013,25.210006,25.210006,17950,7.67043286051054,7.70075441390674,7.64314825268457,7.64314825268457,59205.9178678181,0.0,1.0
2002-06-28,25.269991,25.440002,25.23,25.339993,6500,7.66133445414511,7.71287824503461,7.64921001665893,7.68255760117587,21439.4688657837,0.0,1.0
2002-07-01,25.240016,25.529998,24.820012,25.529998,7000,7.65224665905001,7.74016315603973,7.52491020229865,7.74016315603973,23088.6587785363,0.0,1.0
2002-07-02,25.160001,25.409992,24.910008,24.910008,10400,7.62798777916562,7.70377983866917,7.55219511330377,7.55219511330377,34303.150185254,0.0,1.0
2002-07-03,25.149985,25.350006,25.149985,25.280007,3600,7.62495113677455,7.68559333402949,7.62495113677455,7.66437109653618,11874.1673718187,0.0,1.0
2002-07-05,25.26001,25.560008,24.930002,24.930002,26150,7.65830842302437,7.74926156240517,7.55825687727813,7.55825687727813,86252.6324369606,0.0,1.0
2002-07-08,26.009989,26.280011,25.440002,25.450017,34700,7.88568642060993,7.96755146171648,7.71287824503461,7.71591458424653,114453.77994503,0.0,1.0
2002-07-09,26.409997,26.639995,26.059994,26.280011,7350,8.00696050702863,8.07669110573697,7.90084689412888,7.96755146171648,24243.0917174631,0.0,1.0
2002-07-10,25.899997,26.449988,25.899997,26.399983,3400,7.85233913927215,8.0190849445148,7.85233913927215,8.00392447099586,11214.4914067176,0.0,1.0
2002-07-11,25.779991,25.939988,25.529998,25.750015,8550,7.81595582190159,7.86446357675832,7.74016315603973,7.80686772362734,28201.1475080693,0.0,1.0
2002-07-12,25.499988,25.650004,25.499988,25.650004,2750,7.7310647496743,7.77654647341029,7.7310647496743,7.77654647341029,9070.54452013926,0.0,1.0
2002-07-15,25.23,25.499988,25.12001,25.450017,13350,7.64921001665893,7.7310647496743,7.61586334167945,7.71591458424653,44033.3706704942,0.0,1.0
2002-07-16,25.359987,25.359987,25.23,25.249997,20700,7.68861936515023,7.68861936515023,7.64921001665893,7.65527269017075,68276.4623879573,0.0,1.0
2002-07-17,24.569985,25.12001,24.210001,25.000004,51450,7.44910722834561,7.61586334167945,7.33996758432512,7.57948002430889,169701.642022242,0.0,1.0
2002-07-18,23.96001,24.949999,23.96001,24.58,7700,7.26417552482157,7.56431955078994,7.26417552482157,7.45214356755753,25397.5246563899,0.0,1.0
2002-07-19,23.980004,24.199987,23.899989,23.949994,14550,7.27023728879593,7.33693154829235,7.24597840891154,7.26113888243049,47991.4264611004,0.0,1.0
2002-07-22,23.549985,24.389993,23.100006,24.389993,45650,7.13986449283264,7.39453740633536,7.00344024098618,7.39453740633536,150571.039034312,0.0,1.0
2002-07-23,23.270018,23.649996,23.050001,23.500015,70250,7.05498433505484,7.17018574304969,6.98827976746724,7.12471463058403,231711.182741739,0.0,1.0
2002-07-24,23.640015,23.669991,22.200012,23.030006,34350,7.16715971192895,7.1762478102032,6.73058082284378,6.98221770031372,113299.347006103,0.0,1.0
2002-07-25,22.50001,23.299994,22.50001,23.299994,13150,6.82153396222458,7.06407243332909,6.82153396222458,7.06407243332909,43373.6947053932,0.0,1.0
2002-07-26,20.500002,22.990015,19.650014,22.990015,53650,6.21517323186398,6.97009326282755,5.95747459041967,6.97009326282755,176958.077638353,0.0,1.0
2002-07-29,20.550007,21.710007,20.500002,20.589998,48000,6.23033370538292,6.5820215222408,6.21517323186398,6.2424581428691,158322.231624249,0.0,1.0
2002-07-30,21.879985,21.900014,20.679994,20.679994,25650,6.63355530821828,6.63962768346297,6.26974305387422,6.26974305387422,84603.442524208,0.0,1.0
2002-07-31,22.529986,22.529986,20.410006,20.410006,6300,6.83062206049883,6.83062206049883,6.18788832085885,6.18788832085885,20779.7929006827,0.0,1.0
2002-08-01,22.4,23.130016,21.559991,21.559991,11950,6.79121301518668,7.01253864735162,6.53653979850481,6.53653979850481,39415.638914787,0.0,1.0
2002-08-02,22.599987,22.850014,22.50001,22.590006,27150,6.85184490435044,6.92764787830348,6.82153396222458,6.8488188732297,89551.0122624658,0.0,1.0
2002-08-05,19.939996,22.590006,19.939996,22.590006,4600,6.04539108740939,6.8488188732297,6.04539108740939,6.8488188732297,15172.5471973239,0.0,1.0
2002-08-06,21.110012,21.110012,20.510016,20.8,15550,6.40011554665835,6.40011554665835,6.21820926789675,6.30612637124478,51289.8062866056,0.0,1.0
2002-08-07,21.999991,21.999991,21.200008,21.200008,1900,6.66993862558884,6.66993862558884,6.42740045766347,6.42740045766347,6266.92166845985,0.0,1.0
2002-08-08,21.749998,22.049996,21.749998,21.970016,1350,6.59414595972698,6.68509909910778,6.59414595972698,6.66085083049374,4452.812764432,0.0,1.0
2002-08-09,21.460016,21.460016,21.460016,21.460016,150,6.50622946273725,6.50622946273725,6.50622946273725,6.50622946273725,494.756973825778,0.0,1.0
2002-08-12,22.100001,22.150007,21.600017,21.600017,6500,6.70025957262673,6.71542034932483,6.54867484726132,6.54867484726132,21439.4688657837,0.0,1.0
2002-08-13,22.329999,22.329999,22.329999,22.329999,1350,6.76999017133507,6.76999017133507,6.76999017133507,6.76999017133507,4452.812764432,0.0,1.0
2002-08-14,22.410014,22.410014,22.349994,22.349994,700,6.79424905121946,6.79424905121946,6.77605223848858,6.77605223848858,2308.86587785363,0.0,1.0
2002-08-15,21.999991,22.249984,21.999991,22.249984,850,6.66993862558884,6.74573129145069,6.66993862558884,6.74573129145069,2803.62285167941,0.0,1.0
2002-08-16,22.43999,22.43999,22.279994,22.279994,5300,6.80333714949371,6.80333714949371,6.75482969781613,6.75482969781613,17481.4130751775,0.0,1.0
2002-08-19,22.329999,22.47,22.080006,22.310004,5150,6.76999017133507,6.81243555585914,6.69419750547322,6.76392810418156,16986.6561013517,0.0,1.0
2002-08-20,22.540001,22.550016,22.480015,22.480015,2550,6.83365839971075,6.83669473892268,6.81547189507107,6.81547189507107,8410.86855503823,0.0,1.0
2002-08-21,23.150012,23.339983,22.649992,22.649992,25300,7.01860101768428,7.07619626445696,6.86700537786939,6.86700537786939,83449.0095852812,0.0,1.0
2002-08-22,22.999996,23.019991,22.850014,23.019991,5300,6.97311929394829,6.9791813611018,6.92764787830348,6.9791813611018,17481.4130751775,0.0,1.0
2002-08-23,23.439995,23.500015,22.999996,22.999996,4250,7.10651781785316,7.12471463058403,6.97311929394829,6.97311929394829,14018.114258397,0.0,1.0
2002-08-26,22.929995,23.549985,22.929995,23.339983,8350,6.95189645009668,7.13986449283264,6.95189645009668,7.07619626445696,27541.4715429683,0.0,1.0
2002-08-27,22.929995,23.439995,22.929995,23.439995,16250,6.95189645009668,7.10651781785316,6.95189645009668,7.10651781785316,53598.6721644593,0.0,1.0
2002-08-28,21.99001,23.060016,21.800003,23.060016,8550,6.6669125944681,6.99131610667916,6.60930643324593,6.99131610667916,28201.1475080693,0.0,1.0
2002-08-29,21.410009,21.739983,21.399996,21.719988,17750,6.49106838286,6.59110962051506,6.48803265000638,6.58504755336154,58546.2419027171,0.0,1.0
2002-08-30,21.620011,21.620011,21.620011,21.620011,5300,6.55473661123568,6.55473661123568,6.55473661123568,6.55473661123568,17481.4130751775,0.0,1.0
2002-09-03,21.92999,21.999991,20.999987,21.979995,8050,6.64871578173722,6.66993862558884,6.36675826040853,6.66387625525617,26551.9575953168,0.0,1.0
2002-09-04,21.999991,21.999991,21.349989,21.349989,7200,6.66993862558884,6.66993862558884,6.47287157012913,6.47287157012913,23748.3347436373,0.0,1.0
2002-09-05,21.590001,21.590001,21.590001,21.590001,350,6.54563820487025,6.54563820487025,6.54563820487025,6.54563820487025,1154.43293892681,0.0,1.0
2002-09-06,21.099998,21.999991,20.850005,21.999991,9050,6.39707951062558,6.66993862558884,6.32128684476372,6.66993862558884,29850.3374208219,0.0,1.0
2002-09-09,21.299985,21.299985,21.299985,21.299985,150,6.45771139978934,6.45771139978934,6.45771139978934,6.45771139978934,494.756973825778,0.0,1.0
2002-09-10,20.950016,21.31,20.950016,21.259993,111750,6.35160809498077,6.46074773900126,6.35160809498077,6.44558665912401,368593.945500205,0.0,1.0
2002-09-11,21.34001,21.450001,20.449996,21.029997,4600,6.4698461453667,6.50319312352533,6.20001245516588,6.37585666677397,15172.5471973238,0.0,1.0
2002-09-12,21.200008,21.500005,21.099998,21.489992,7350,6.42740045766347,6.51835329386512,6.39707951062558,6.51531756101151,24243.0917174631,0.0,1.0
2002-09-13,21.699994,21.699994,21.399996,21.500005,12150,6.57898578938719,6.57898578938719,6.48803265000638,6.51835329386512,40075.314879888,0.0,1.0
2002-09-16,21.999991,21.999991,21.749998,21.800003,4450,6.66993862558884,6.66993862558884,6.59414595972698,6.60930643324593,14677.7902234981,0.0,1.0
2002-09-17,21.999991,22.450005,21.900014,21.900014,14550,6.66993862558884,6.80637348870563,6.63962768346297,6.63962768346297,47991.4264611004,0.0,1.0
2002-09-18,21.999991,21.999991,21.250014,21.999991,14350,6.66993862558884,6.66993862558884,6.44256123436157,6.66993862558884,47331.7504959994,0.0,1.0
2002-09-19,21.999991,22.100001,21.609998,21.710007,16400,6.66993862558884,6.70025957262673,6.55170087838206,6.5820215222408,54093.429138285,0.0,1.0
2002-09-20,21.669984,22.069991,21.649987,21.999991,45300,6.56988738302175,6.69116116626129,6.56382470950993,6.66993862558884,149416.606095385,0.0,1.0
2002-09-23,20.500002,21.620011,20.419986,21.620011,35700,6.21517323186398,6.55473661123568,6.19091404880044,6.55473661123568,117752.159770535,0.0,1.0
2002-09-24,19.699984,20.500002,19.699984,20.32001,15550,5.97262445266828,6.21517323186398,5.97262445266828,6.16060340985373,51289.8062866056,0.0,1.0
2002-09-25,19.900007,20.279985,19.900007,20.130003,3750,6.03326725628152,6.14846866427637,6.03326725628152,6.10299724863156,12368.9243456445,0.0,1.0
2002-09-26,19.889991,20.149998,19.699984,19.799995,15050,6.03023061389045,6.10905931578507,5.97262445266828,6.00294570288532,49640.616373853,0.0,1.0
2002-09-27,20.189989,20.200005,20.189989,20.189989,2750,6.12118375327125,6.12422039566233,6.12118375327125,6.12118375327125,9070.54452013926,0.0,1.0
2002-09-30,19.600009,20.370015,19.600009,20.040007,3950,5.94231411690072,6.17576388337268,5.94231411690072,6.07571233762644,13028.6003107455,0.0,1.0
2002-10-01,19.110004,19.580013,19.110004,19.499998,4450,5.79375481629775,5.93625174656806,5.79375481629775,5.91199286668367,14677.7902234981,0.0,1.0
2002-10-02,18.72001,19.000013,18.700014,19.000013,11800,5.67551676591182,5.76040783813912,5.66945439557916,5.76040783813912,38920.8819409612,0.0,1.0
2002-10-03,18.770015,18.770015,18.499993,18.72001,23600,5.69067723943077,5.69067723943077,5.60881219832422,5.67551676591182,77841.7638819224,0.0,1.0
2002-10-04,18.199995,18.72001,18.029984,18.409997,21900,5.51785905894342,5.67551676591182,5.46631526805391,5.5815272873191,72234.5181785636,0.0,1.0
2002-10-07,17.810001,18.569994,17.529998,18.21999,7350,5.39962100855749,5.63003504217583,5.3147299363302,5.52392112609693,24243.0917174631,0.0,1.0
2002-10-08,16.700006,17.700011,16.700006,17.440003,7350,5.06309366521856,5.36627433357801,5.06309366521856,5.28744532850423,24243.0917174631,0.0,1.0
2002-10-09,16.47001,16.639986,15.549986,16.639986,13350,4.99336367286852,5.04489685248769,4.71443157630226,5.04489685248769,44033.3706704942,0.0,1.0
2002-10-10,18.14999,18.14999,16.960013,17.240016,46850,5.50269858542447,5.50269858542447,5.14192236711319,5.22681343934048,154529.094824918,0.0,1.0
2002-10-11,18.900002,19.189985,18.300006,18.339996,4950,5.73008658792207,5.81800338809095,5.54818030916046,5.56030444346749,16326.9801362507,0.0,1.0
2002-10-14,17.700011,17.700011,17.700011,17.700011,150,5.36627433357801,5.36627433357801,5.36627433357801,5.36627433357801,494.756973825778,0.0,1.0
2002-10-15,17.700011,17.700011,17.700011,17.700011,0,5.36627433357801,5.36627433357801,5.36627433357801,5.36627433357801,0,0.0,1.0
2002-10-16,18.050013,18.050013,18.050013,18.050013,150,5.47238764329861,5.47238764329861,5.47238764329861,5.47238764329861,494.756973825778,0.0,1.0
2002-10-17,17.799986,18.070008,17.799986,18.009988,5650,5.39658466934557,5.47844971045212,5.39658466934557,5.46025289772125,18635.8460141043,0.0,1.0
2002-10-18,18.239986,18.670004,18.039998,18.039998,14200,5.52998349642959,5.66035598921373,5.46935130408669,5.46935130408669,46836.9935221737,0.0,1.0
2002-10-21,18.379987,18.390002,18.359992,18.359992,6300,5.57242888095366,5.57546522016559,5.56636681380015,5.56636681380015,20779.7929006827,0.0,1.0
2002-10-22,18.449988,18.729991,18.449988,18.72001,1350,5.59365172480527,5.67854279703256,5.59365172480527,5.67551676591182,4452.812764432,0.0,1.0
2002-10-23,15.840004,18.300006,15.700002,18.120015,52100,4.80235898774148,5.54818030916046,4.75991330003826,5.49361079032937,171845.58890882,0.0,1.0
2002-10-24,16.120005,16.700006,15.610006,15.750008,279950,4.88724945361046,5.06309366521856,4.73262838903313,4.77507407673636,923381.432150178,0.0,1.0
2002-10-25,16.750011,16.750011,16.229998,16.61001,8050,5.07825413873751,5.07825413873751,4.9205970381274,5.03580875421344,26551.9575953167,0.0,1.0
2002-10-28,16.459994,17.300002,15.649997,15.649997,30400,4.99032703047744,5.24499994398016,4.74475282651931,4.74475282651931,100270.746695358,0.0,1.0
2002-10-29,16.809997,16.809997,15.999999,15.999999,850,5.09644064337719,5.09644064337719,4.85086613623991,4.85086613623991,2803.62285167941,0.0,1.0
2002-10-30,17.039995,17.039995,16.310012,16.490004,1700,5.16617124208554,5.16617124208554,4.94485561483263,4.99942543684288,5607.24570335881,0.0,1.0
2002-10-31,17.56999,17.56999,17.219987,17.219987,5650,5.32685467699553,5.32685467699553,5.22074106409578,5.22074106409578,18635.8460141043,0.0,1.0
2002-11-01,17.77001,17.899997,17.659985,17.899997,8200,5.38749657107132,5.42690591956262,5.3541392848215,5.42690591956262,27046.7145691425,0.0,1.0
2002-11-04,17.319997,17.6,17.249997,17.6,2050,5.25106201113368,5.33595308336097,5.22983947046122,5.33595308336097,6761.67864228562,0.0,1.0
2002-11-05,17.199991,17.330012,17.100015,17.309983,18950,5.21467869376312,5.2540983503456,5.18436805481641,5.2480259751009,62504.2976933232,0.0,1.0
2002-11-06,17.619994,17.619994,17.100015,17.100015,2900,5.34201484733532,5.34201484733532,5.18436805481641,5.18436805481641,9565.30149396505,0.0,1.0
2002-11-07,17.70999,17.989993,17.529998,17.689996,18950,5.36929975834045,5.45419083056774,5.3147299363302,5.36323799436609,62504.2976933232,0.0,1.0
2002-11-08,18.070008,18.070008,17.950002,17.989993,5450,5.47844971045212,5.47844971045212,5.44206639308156,5.45419083056774,17976.1700490033,0.0,1.0
2002-11-11,18.070008,18.070008,18.000009,18.000009,1900,5.47844971045212,5.47844971045212,5.45722747295881,5.45722747295881,6266.92166845985,0.0,1.0
2002-11-12,18.109999,18.269996,18.070008,18.109999,8050,5.4905741479383,5.53908190279503,5.47844971045212,5.4905741479383,26551.9575953167,0.0,1.0
2002-11-13,18.600004,18.600004,18.309986,18.309986,3250,5.63913344854127,5.63913344854127,5.55120603710205,5.55120603710205,10719.7344328918,0.0,1.0
2002-11-14,18.619999,18.700014,18.309986,18.700014,5150,5.64519551569478,5.66945439557916,5.55120603710205,5.66945439557916,16986.6561013517,0.0,1.0
2002-11-15,18.309986,18.460002,18.309986,18.309986,16050,5.55120603710205,5.59668776083805,5.55120603710205,5.55120603710205,52938.9961993582,0.0,1.0
2002-11-18,18.050013,18.269996,18.000009,18.269996,14000,5.47238764329861,5.53908190279503,5.45722747295881,5.53908190279503,46177.3175570726,0.0,1.0
2002-11-19,18.039998,18.129994,17.959983,17.959983,4600,5.46935130408669,5.49663621509181,5.4450924242023,5.4450924242023,15172.5471973238,0.0,1.0
2002-11-20,18.140009,18.140009,18.140009,18.140009,150,5.49967255430373,5.49967255430373,5.49967255430373,5.49967255430373,494.756973825778,0.0,1.0
2002-11-21,18.050013,18.199995,18.039998,18.199995,6500,5.47238764329861,5.51785905894342,5.46935130408669,5.51785905894342,21439.4688657837,0.0,1.0
2002-11-22,18.709995,18.709995,17.950002,17.950002,7200,5.6724804266999,5.6724804266999,5.44206639308156,5.44206639308156,23748.3347436373,0.0,1.0
2002-11-25,18.000009,18.580008,18.000009,18.580008,1200,5.45722747295881,5.6330710782086,5.45722747295881,5.6330710782086,3958.05579060623,0.0,1.0
2002-11-26,17.790007,18.120015,17.420008,18.039998,15700,5.39355924458313,5.49361079032937,5.28138326135072,5.46935130408669,51784.5632604315,0.0,1.0
2002-11-27,18.14999,18.14999,17.580005,17.799986,22050,5.50269858542447,5.50269858542447,5.32989101620745,5.39658466934557,72729.2751523894,0.0,1.0
2002-11-29,18.009988,18.009988,18.000009,18.000009,2050,5.46025289772125,5.46025289772125,5.45722747295881,5.45722747295881,6761.67864228563,0.0,1.0
2002-12-02,18.020003,18.020003,18.020003,18.020003,350,5.46328923693317,5.46328923693317,5.46328923693317,5.46328923693317,1154.43293892682,0.0,1.0
2002-12-03,17.820017,18.070008,17.820017,18.070008,4600,5.40265765094857,5.47844971045212,5.40265765094857,5.47844971045212,15172.5471973239,0.0,1.0
2002-12-04,17.899997,17.899997,17.880003,17.880003,1350,5.42690591956262,5.42690591956262,5.42084415558826,5.42084415558826,4452.812764432,0.0,1.0
2002-12-05,17.459999,17.549995,17.389998,17.499988,3100,5.2935076988369,5.32079260984202,5.27228485498529,5.30563152996477,10224.9774590661,0.0,1.0
2002-12-06,16.870017,17.129991,16.870017,17.12001,1550,5.11463745610806,5.19345615309066,5.11463745610806,5.19043012196992,5112.48872953304,0.0,1.0
2002-12-09,16.870017,16.870017,16.870017,16.870017,0,5.11463745610806,5.11463745610806,5.11463745610806,5.11463745610806,0,0.0,1.0
2002-12-10,17.420008,17.420008,17.289987,17.289987,850,5.28138326135072,5.28138326135072,5.24196360476824,5.24196360476824,2803.62285167941,0.0,1.0
2002-12-11,17.350007,17.350007,17.260011,17.260011,700,5.26016041749911,5.26016041749911,5.23287550649399,5.23287550649399,2308.86587785363,0.0,1.0
2002-12-12,17.249997,17.249997,17.140005,17.149986,10100,5.22983947046122,5.22983947046122,5.19649218912343,5.19951822024417,33313.6362376024,0.0,1.0
2002-12-13,16.969994,17.000004,16.730016,16.840007,8550,5.14494839823393,5.15404680459936,5.07219207158399,5.10553904974263,28201.1475080693,0.0,1.0
2002-12-16,16.529995,17.230001,16.529995,16.730016,3400,5.01154987432905,5.22377710012855,5.01154987432905,5.07219207158399,11214.4914067176,0.0,1.0
2002-12-17,16.499985,16.689991,16.499985,16.630005,850,5.00245146796362,5.06005732600663,5.00245146796362,5.04187082136695,2803.62285167941,0.0,1.0
2002-12-18,16.790002,16.790002,16.759992,16.770007,1200,5.09037857622368,5.09037857622368,5.08128016985825,5.08431650907017,3958.05579060622,0.0,1.0
2002-12-19,16.599995,17.000004,16.599995,17.000004,7350,5.03277241500151,5.15404680459936,5.03277241500151,5.15404680459936,24243.0917174631,0.0,1.0
2002-12-20,14.920014,17.030014,14.299989,15.999999,180300,4.52343719926641,5.1631452109648,4.33545854526011,4.85086613623991,594697.882538585,0.0,1.0
2002-12-23,15.989986,16.179991,15.360013,15.640016,30400,4.84783040338629,4.90543595825015,4.65683572317128,4.74172679539857,100270.746695358,0.0,1.0
2002-12-24,15.759987,15.779984,15.509996,15.509996,4100,4.77809950149879,4.78416217501061,4.70230744199524,4.70230744199524,13523.3572845713,0.0,1.0
2002-12-26,16.450013,16.450013,16.450013,16.450013,1700,4.9873009993567,4.9873009993567,4.9873009993567,4.9873009993567,5607.24570335882,0.0,1.0
2002-12-27,15.779984,16.599995,15.42,15.500015,25450,4.78416217501061,5.03277241500151,4.67502253099012,4.6992814108745,83943.766559107,0.0,1.0
2002-12-30,15.999999,16.150015,15.800013,15.849983,22200,4.85086613623991,4.8963478599759,4.7902345502553,4.80538441250391,73224.0321262151,0.0,1.0
2002-12-31,16.080016,16.089995,15.700002,15.700002,4100,4.87512562248259,4.87815104724503,4.75991330003826,4.75991330003826,13523.3572845713,0.0,1.0
2003-01-02,16.339988,16.44,15.369994,15.369994,70750,4.95394371310689,4.98426526650308,4.65986175429202,4.65986175429202,233360.372654492,0.0,1.0
2003-01-03,15.969989,16.190006,15.859999,15.980005,7000,4.84176772987447,4.90847229746208,4.80842105489499,4.84480437226555,23088.6587785363,0.0,1.0
2003-01-06,16.199988,18.25,15.999999,16.750011,26150,4.91149863176197,5.53301953246237,4.85086613623991,5.07825413873751,86252.6324369606,0.0,1.0
2003-01-07,16.450013,16.450013,15.500015,16.089995,6650,4.9873009993567,4.9873009993567,4.6992814108745,4.87815104724503,21934.2258396095,0.0,1.0
2003-01-08,16.229998,16.240011,16.170012,16.170012,3400,4.9205970381274,4.92363277098102,4.90241053348772,4.90241053348772,11214.4914067176,0.0,1.0
2003-01-09,16.499985,16.650001,16.299997,16.299997,8900,5.00245146796362,5.04793319169961,4.94181927562071,4.94181927562071,29355.5804469961,0.0,1.0
2003-01-10,16.700006,16.700006,16.54999,16.58,2900,5.06309366521856,5.06309366521856,5.01761194148257,5.026710347848,9565.30149396504,0.0,1.0
2003-01-13,16.499985,16.520014,16.499985,16.520014,850,5.00245146796362,5.00852384320831,5.00245146796362,5.00852384320831,2803.62285167941,0.0,1.0
2003-01-14,16.730016,16.730016,16.730016,16.730016,150,5.07219207158399,5.07219207158399,5.07219207158399,5.07219207158399,494.756973825778,0.0,1.0
2003-01-15,16.499985,16.540009,16.420003,16.540009,11100,5.00245146796362,5.01458591036183,4.97820259299127,5.01458591036183,36612.0160631075,0.0,1.0
2003-01-16,16.689991,16.689991,16.509999,16.54999,8900,5.06005732600663,5.06005732600663,5.00548750399639,5.01761194148257,29355.5804469962,0.0,1.0
2003-01-17,16.689991,16.689991,16.689991,16.689991,0,5.06005732600663,5.06005732600663,5.06005732600663,5.06005732600663,0,0.0,1.0
2003-01-21,16.689991,16.689991,16.689991,16.689991,0,5.06005732600663,5.06005732600663,5.06005732600663,5.06005732600663,0,0.0,1.0
2003-01-22,16.47001,16.540009,15.310008,15.310008,8200,4.99336367286852,5.01458591036183,4.64167524965233,4.64167524965233,27046.7145691425,0.0,1.0
2003-01-23,16.540009,16.599995,16.529995,16.599995,6000,5.01458591036183,5.03277241500151,5.01154987432905,5.03277241500151,19790.2789530311,0.0,1.0
2003-01-24,16.779987,16.799983,16.650001,16.650001,3400,5.08734223701176,5.09340460734442,5.04793319169961,5.04793319169961,11214.4914067176,0.0,1.0
2003-01-27,16.639986,16.820012,16.450013,16.799983,10950,5.04489685248769,5.09947698258912,4.9873009993567,5.09340460734442,36117.2590892818,0.0,1.0
2003-01-28,13.320015,15.529991,13.080003,14.999995,98800,4.03835085850365,4.70836950914875,3.96558422376254,4.54768577105961,325879.926759913,0.0,1.0
2003-01-29,13.239999,14.839999,13.169999,14.839999,9250,4.01409167544012,4.49917831938203,3.99286913476766,4.49917831938203,30510.013385923,0.0,1.0
2003-01-30,13.229984,13.749999,13.119993,13.749999,13000,4.0110553362282,4.1687130431966,3.97770835806956,4.1687130431966,42878.9377315674,0.0,1.0
2003-01-31,13.259995,13.340009,13.209989,13.299985,7500,4.02015404577278,4.04441262247801,4.00499326907468,4.03227818007981,24737.8486912889,0.0,1.0
2003-02-03,13.369985,13.380001,13.220003,13.340009,4800,4.05350072075226,4.05653736314334,4.00802930510746,4.04441262247801,15832.2231624249,0.0,1.0
2003-02-04,13.299985,13.600017,13.169999,13.600017,11450,4.03227818007981,4.12324162755179,3.99286913476766,4.12324162755179,37766.4490020343,0.0,1.0
2003-02-05,13.049993,13.259995,12.8,13.259995,36750,3.9564858173971,4.02015404577278,3.88069315153525,4.02015404577278,121215.458587316,0.0,1.0
2003-02-06,12.749994,13.130007,12.559988,13.130007,1200,3.86553237483715,3.98074439410233,3.80792651679413,3.98074439410233,3958.05579060622,0.0,1.0
2003-02-07,12.510016,12.990007,12.399991,12.789985,2400,3.79277604818722,3.93829931275742,3.7594187619374,3.87765681232332,7916.11158121244,0.0,1.0
2003-02-10,11.979988,12.300014,11.420017,12.200004,17250,3.63208260836519,3.72910781981154,3.46231107518095,3.69878687277364,56897.0519899645,0.0,1.0
2003-02-11,11.78,11.850001,11.78,11.850001,1550,3.57145041602228,3.59267325987389,3.57145041602228,3.59267325987389,5112.48872953304,0.0,1.0
2003-02-12,11.769986,11.950012,11.769986,11.900006,5800,3.56841437998951,3.62299451009094,3.56841437998951,3.60783373339284,19130.6029879301,0.0,1.0
2003-02-13,12.099994,12.169994,12.069984,12.069984,2200,3.66846592573575,3.68968846640821,3.65936751937031,3.65936751937031,7256.43561611141,0.0,1.0
2003-02-14,12.000017,12.149998,11.979988,12.119988,5650,3.63815498360989,3.68362609607554,3.63208260836519,3.67452768971011,18635.8460141043,0.0,1.0
2003-02-18,12.349986,12.349986,11.78,11.78,1050,3.74425828841845,3.74425828841845,3.57145041602228,3.57145041602228,3463.29881678045,0.0,1.0
2003-02-19,12.959997,12.959997,11.74999,11.74999,9750,3.92920090639198,3.92920090639198,3.56235200965685,3.56235200965685,32159.2032986756,0.0,1.0
2003-02-20,12.979991,12.979991,12.009998,12.020012,11300,3.93526267036634,3.93526267036634,3.64118101473063,3.6442170507634,37271.6920282086,0.0,1.0
2003-02-21,13.139989,13.139989,12.999987,12.999987,1350,3.98377072840223,3.98377072840223,3.941325040699,3.941325040699,4452.812764432,0.0,1.0
2003-02-24,13.099997,13.139989,13.040012,13.130007,5300,3.9716459877369,3.98377072840223,3.95345978627636,3.98074439410233,17481.4130751775,0.0,1.0
2003-02-25,12.90001,13.130007,12.90001,13.040012,18100,3.91101409857314,3.98074439410233,3.91101409857314,3.95345978627636,59700.6748416439,0.0,1.0
2003-02-26,12.740014,12.929987,12.679994,12.810014,1700,3.86250664689556,3.92010250002655,3.84430983416469,3.88372918756802,5607.24570335882,0.0,1.0
2003-02-27,12.690008,12.920006,12.690008,12.920006,500,3.84734587019746,3.91707646890581,3.84734587019746,3.91707646890581,1649.18991275259,0.0,1.0
2003-02-28,12.990007,12.990007,12.90001,12.909991,10600,3.93829931275742,3.93829931275742,3.91101409857314,3.91404012969388,34962.8261503549,0.0,1.0
2003-03-03,12.850005,13.119993,12.699989,13.119993,7700,3.89585362505419,3.97770835806956,3.8503719013182,3.97770835806956,25397.52465639,0.0,1.0
2003-03-04,12.839991,13.180013,12.839991,13.180013,5450,3.89281758902142,3.99590517080043,3.89281758902142,3.99590517080043,17976.1700490033,0.0,1.0
2003-03-05,12.839991,12.839991,12.839991,12.839991,350,3.89281758902142,3.89281758902142,3.89281758902142,3.89281758902142,1154.43293892682,0.0,1.0
2003-03-06,12.889996,12.889996,12.889996,12.889996,500,3.90797806254037,3.90797806254037,3.90797806254037,3.90797806254037,1649.18991275259,0.0,1.0
2003-03-07,12.950016,12.950016,12.920006,12.940001,1200,3.92617487527124,3.92617487527124,3.91707646890581,3.92313853605932,3958.05579060622,0.0,1.0
2003-03-10,12.22,12.370016,12.22,12.270004,2550,3.70484924310631,3.7503309668423,3.70484924310631,3.7200094134461,8410.86855503822,0.0,1.0
2003-03-11,12.22,12.22,12.22,12.22,0,3.70484924310631,3.70484924310631,3.70484924310631,3.70484924310631,0,0.0,1.0
2003-03-12,12.029992,12.049988,11.81001,11.959992,6850,3.64724277870499,3.65330514903765,3.58054882238772,3.62602023803253,22593.9018047105,0.0,1.0
2003-03-13,11.950012,12.049988,11.74999,11.74999,13850,3.62299451009094,3.65330514903765,3.56235200965685,3.56235200965685,45682.5605832468,0.0,1.0
2003-03-14,11.659994,11.939997,11.659994,11.939997,500,3.53506709865172,3.61995817087902,3.53506709865172,3.61995817087902,1649.1899127526,0.0,1.0
2003-03-17,11.600008,11.699985,11.600008,11.670009,16750,3.51688059401204,3.5471915361379,3.51688059401204,3.53810343786365,55247.8620772118,0.0,1.0
2003-03-18,11.510012,11.930016,11.510012,11.930016,1050,3.48959568300692,3.61693213975828,3.48959568300692,3.61693213975828,3463.29881678044,0.0,1.0
2003-03-19,11.550003,11.550003,11.499998,11.499998,22050,3.50172012049309,3.50172012049309,3.48655964697414,3.48655964697414,72729.2751523894,0.0,1.0
2003-03-20,11.580013,11.600008,11.530008,11.600008,700,3.51081852685853,3.51688059401204,3.49565805333958,3.51688059401204,2308.86587785363,0.0,1.0
2003-03-21,11.839986,11.889992,11.550003,11.860016,30750,3.58963692066197,3.60479769736007,3.50172012049309,3.59570959908582,101425.179634284,0.0,1.0
2003-03-24,11.580013,11.950012,11.519993,11.839986,48200,3.51081852685853,3.62299451009094,3.49262171412766,3.58963692066197,158981.90758935,0.0,1.0
2003-03-25,11.869996,11.869996,11.869996,11.869996,850,3.59873532702741,3.59873532702741,3.59873532702741,3.59873532702741,2803.6228516794,0.0,1.0
2003-03-26,11.639999,11.900006,11.639999,11.799996,32450,3.52900503149821,3.60783373339284,3.52900503149821,3.57751278635495,107032.425337643,0.0,1.0
2003-03-27,11.639999,11.639999,11.639999,11.639999,0,3.52900503149821,3.52900503149821,3.52900503149821,3.52900503149821,0,0.0,1.0
2003-03-28,11.550003,11.550003,11.480002,11.550003,1550,3.50172012049309,3.50172012049309,3.48049727664148,3.50172012049309,5112.48872953304,0.0,1.0
2003-03-31,11.110003,11.499998,11.110003,11.499998,1900,3.36832129340907,3.48655964697414,3.36832129340907,3.48655964697414,6266.92166845985,0.0,1.0
2003-04-01,11.449992,11.449992,11.359996,11.359996,26150,3.47139887027604,3.47139887027604,3.44411395927092,3.44411395927092,86252.6324369607,0.0,1.0
2003-04-02,11.399987,11.399987,11.350016,11.379992,13850,3.4562383967571,3.4562383967571,3.44108823132933,3.45017632960359,45682.5605832468,0.0,1.0
2003-04-03,11.160009,11.340001,11.160009,11.239991,6300,3.38348207010717,3.43805189211741,3.38348207010717,3.40773094507952,20779.7929006826,0.0,1.0
2003-04-04,11.74999,11.74999,11.340001,11.370011,6850,3.56235200965685,3.56235200965685,3.43805189211741,3.44715029848285,22593.9018047105,0.0,1.0
2003-04-07,11.74999,11.74999,11.210015,11.74999,11600,3.56235200965685,3.56235200965685,3.39864284680527,3.56235200965685,38261.2059758601,0.0,1.0
2003-04-08,11.510012,11.74999,11.350016,11.74999,3600,3.48959568300692,3.56235200965685,3.44108823132933,3.56235200965685,11874.1673718187,0.0,1.0
2003-04-09,11.600008,11.600008,11.600008,11.600008,150,3.51688059401204,3.51688059401204,3.51688059401204,3.51688059401204,494.756973825778,0.0,1.0
2003-04-10,11.71,11.71,11.530008,11.699985,4250,3.55022787534982,3.55022787534982,3.49565805333958,3.5471915361379,14018.1142583971,0.0,1.0
2003-04-11,11.850001,12.000017,11.720014,11.74999,6000,3.59267325987389,3.63815498360989,3.5532639113826,3.56235200965685,19790.2789530311,0.0,1.0
2003-04-14,11.699985,11.979988,11.639999,11.970007,11300,3.5471915361379,3.63208260836519,3.52900503149821,3.62905657724445,37271.6920282086,0.0,1.0
2003-04-15,12.000017,12.000017,11.81001,11.81001,9050,3.63815498360989,3.63815498360989,3.58054882238772,3.58054882238772,29850.3374208219,0.0,1.0
2003-04-16,11.81001,12.000017,11.250005,11.250005,15550,3.58054882238772,3.63815498360989,3.41076698111229,3.41076698111229,51289.8062866056,0.0,1.0
2003-04-17,11.74999,12.000017,11.74999,11.939997,44100,3.56235200965685,3.63815498360989,3.56235200965685,3.61995817087902,145458.550304779,0.0,1.0
2003-04-21,11.839986,11.860016,11.74001,11.860016,12300,3.58963692066197,3.59570959908582,3.55932628171526,3.59570959908582,40570.0718537138,0.0,1.0
2003-04-22,12.119988,12.119988,11.850001,11.850001,500,3.67452768971011,3.67452768971011,3.59267325987389,3.59267325987389,1649.18991275259,0.0,1.0
2003-04-23,11.939997,11.939997,11.889992,11.889992,1350,3.61995817087902,3.61995817087902,3.60479769736007,3.60479769736007,4452.812764432,0.0,1.0
2003-04-24,12.040008,12.040008,11.939997,11.939997,7000,3.65027942109606,3.65027942109606,3.61995817087902,3.61995817087902,23088.6587785363,0.0,1.0
2003-04-25,12.000017,12.090013,12.000017,12.090013,3600,3.63815498360989,3.66543989461501,3.63815498360989,3.66543989461501,11874.1673718187,0.0,1.0
2003-04-28,12.099994,12.110008,12.090013,12.099994,14200,3.66846592573575,3.67150196176852,3.66543989461501,3.66846592573575,46836.9935221736,0.0,1.0
2003-04-29,12.160014,12.25999,12.079998,12.079998,15400,3.68666273846662,3.71697337741333,3.66240355540309,3.66240355540309,50795.0493127799,0.0,1.0
2003-04-30,12.22,12.22,12.160014,12.160014,1200,3.70484924310631,3.70484924310631,3.68666273846662,3.68666273846662,3958.05579060622,0.0,1.0
2003-05-01,12.519997,12.519997,12.489987,12.489987,700,3.79580207930796,3.79580207930796,3.78670367294252,3.78670367294252,2308.86587785363,0.0,1.0
2003-05-02,12.870001,12.909991,12.36,12.36,8550,3.90191599538686,3.91404012969388,3.74729432445122,3.74729432445122,28201.1475080693,0.0,1.0
2003-05-05,12.970011,12.970011,12.649984,12.719985,3250,3.93223694242475,3.93223694242475,3.83521142779925,3.85643427165087,10719.7344328919,0.0,1.0
2003-05-06,12.970011,12.970011,12.970011,12.970011,1200,3.93223694242475,3.93223694242475,3.93223694242475,3.93223694242475,3958.05579060623,0.0,1.0
2003-05-07,13.220003,13.220003,12.000017,12.000017,1200,4.00802930510746,4.00802930510746,3.63815498360989,3.63815498360989,3958.05579060622,0.0,1.0
2003-05-08,13.220003,13.220003,13.220003,13.220003,150,4.00802930510746,4.00802930510746,4.00802930510746,4.00802930510746,494.756973825777,0.0,1.0
2003-05-09,12.880015,13.220003,12.880015,13.220003,23750,3.90495203141963,4.00802930510746,3.90495203141963,4.00802930510746,78336.5208557482,0.0,1.0
2003-05-12,13.130007,13.579987,12.950016,12.970011,76200,3.98074439410233,4.11716894912794,3.92617487527124,3.93223694242475,251336.542703495,0.0,1.0
2003-05-13,13.010002,13.279989,13.010002,13.279989,8050,3.94436137991093,4.02621580974714,3.94436137991093,4.02621580974714,26551.9575953167,0.0,1.0
2003-05-14,14.699997,15.199983,13.329995,13.329995,12300,4.4567326316788,4.60831796340251,4.04137658644524,4.04137658644524,40570.0718537138,0.0,1.0
2003-05-15,14.899985,15.700002,14.50001,14.50001,4450,4.51736482402171,4.75991330003826,4.39610074251505,4.39610074251505,14677.7902234981,0.0,1.0
2003-05-16,15.069996,15.190002,14.999995,14.999995,5150,4.56890861491122,4.60529193228177,4.54768577105961,4.54768577105961,16986.6561013517,0.0,1.0
2003-05-19,14.699997,15.89999,12.410006,15.89999,1200,4.4567326316788,4.82054549238117,3.76245510114932,4.82054549238117,3958.05579060623,0.0,1.0
2003-05-20,14.529986,14.699997,14.240004,14.699997,2400,4.4051888407893,4.4567326316788,4.31727234379957,4.4567326316788,7916.11158121244,0.0,1.0
2003-05-21,14.669987,14.820003,14.36001,14.820003,2550,4.44763422531337,4.49311594904936,4.35365566117013,4.49311594904936,8410.86855503822,0.0,1.0
2003-05-22,14.36001,14.699997,14.220007,14.680002,45450,4.35365566117013,4.4567326316788,4.31120967028776,4.45067056452529,149911.363069211,0.0,1.0
2003-05-23,14.699997,14.699997,14.689983,14.689983,1700,4.4567326316788,4.4567326316788,4.45369659564603,4.45369659564603,5607.24570335882,0.0,1.0
2003-05-27,14.649992,14.809989,14.50001,14.800008,3750,4.44157215815986,4.49007991301659,4.39610074251505,4.48705388189585,12368.9243456444,0.0,1.0
2003-05-28,15.38999,15.700002,14.629997,14.649992,4450,4.66592412462468,4.75991330003826,4.43551009100635,4.44157215815986,14677.7902234981,0.0,1.0
2003-05-29,15.599992,16.080016,15.100006,15.999999,53300,4.72959235300036,4.87512562248259,4.57800702127665,4.85086613623991,175803.644699427,0.0,1.0
2003-05-30,16.499985,16.499985,15.800013,15.949995,7500,5.00245146796362,5.00245146796362,4.7902345502553,4.83570596590011,24737.8486912889,0.0,1.0
2003-06-02,16.299997,16.560005,15.949995,16.100011,23250,4.94181927562071,5.02064828069449,4.83570596590011,4.88118768963611,76687.3309429956,0.0,1.0
2003-06-03,16.179991,16.179991,14.800008,14.800008,18450,4.90543595825015,4.90543595825015,4.48705388189585,4.48705388189585,60855.1077805707,0.0,1.0
2003-06-04,16.249992,16.369998,16.030009,16.100011,6850,4.92665880210176,4.96304211947232,4.85996454260534,4.88118768963611,22593.9018047105,0.0,1.0
2003-06-05,16.490004,16.490004,16.089995,16.199988,19500,4.99942543684288,4.99942543684288,4.87815104724503,4.91149863176197,64318.4065973511,0.0,1.0
2003-06-06,16.369998,16.499985,15.999999,16.190006,4950,4.96304211947232,5.00245146796362,4.85086613623991,4.90847229746208,16326.9801362507,0.0,1.0
2003-06-09,16.240011,16.58,15.38999,16.58,2550,4.92363277098102,5.026710347848,4.66592412462468,5.026710347848,8410.86855503823,0.0,1.0
2003-06-10,16.010015,16.249992,15.730012,16.170012,14850,4.85390277863098,4.92665880210176,4.76901170640369,4.90241053348772,48980.940408752,0.0,1.0
2003-06-11,15.649997,16.03999,15.500015,16.03999,5650,4.74475282651931,4.86299057372608,4.6992814108745,4.86299057372608,18635.8460141043,0.0,1.0
2003-06-12,15.669991,15.669991,15.669991,15.669991,500,4.75081459049367,4.75081459049367,4.75081459049367,4.75081459049367,1649.18991275259,0.0,1.0
2003-06-13,15.669991,15.669991,15.669991,15.669991,0,4.75081459049367,4.75081459049367,4.75081459049367,4.75081459049367,0,0.0,1.0
2003-06-16,16.199988,16.199988,15.669991,15.669991,1050,4.91149863176197,4.91149863176197,4.75081459049367,4.75081459049367,3463.29881678044,0.0,1.0
2003-06-17,16.229998,16.450013,16.129986,16.159996,8200,4.9205970381274,4.9873009993567,4.8902754847312,4.89937389109664,27046.7145691425,0.0,1.0
2003-06-18,16.44,16.44,16.210001,16.210001,500,4.98426526650308,4.98426526650308,4.91453436461559,4.91453436461559,1649.18991275259,0.0,1.0
2003-06-19,16.280002,16.280002,16.280002,16.280002,500,4.9357572084672,4.9357572084672,4.9357572084672,4.9357572084672,1649.18991275259,0.0,1.0
2003-06-20,15.999999,16.03999,15.809994,16.03999,6150,4.85086613623991,4.86299057372608,4.79326058137604,4.86299057372608,20285.0359268569,0.0,1.0
2003-06-23,15.500015,15.719998,15.500015,15.669991,5150,4.6992814108745,4.76597567037092,4.6992814108745,4.75081459049367,16986.6561013517,0.0,1.0
2003-06-24,15.669991,15.829989,15.38999,15.619987,3750,4.75081459049367,4.79932264852955,4.66592412462468,4.73565442015388,12368.9243456444,0.0,1.0
2003-06-25,15.630002,15.739993,15.500015,15.500015,12150,4.7386907593658,4.77203773752443,4.6992814108745,4.6992814108745,40075.314879888,0.0,1.0
2003-06-26,15.290013,15.290013,15.290013,15.290013,150,4.63561318249882,4.63561318249882,4.63561318249882,4.63561318249882,494.756973825778,0.0,1.0
2003-06-27,15.610006,15.610006,15.470005,15.470005,700,4.73262838903313,4.73262838903313,4.69018300450907,4.69018300450907,2308.86587785363,0.0,1.0
2003-06-30,15.500015,15.500015,15.500015,15.500015,1200,4.6992814108745,4.6992814108745,4.6992814108745,4.6992814108745,3958.05579060622,0.0,1.0
2003-07-01,15.299993,15.330003,15.299993,15.330003,7350,4.63863891044041,4.64773731680584,4.63863891044041,4.64773731680584,24243.0917174631,0.0,1.0
2003-07-02,15.660012,15.910003,15.660012,15.910003,4800,4.74778916573123,4.82358122523478,4.74778916573123,4.82358122523478,15832.2231624249,0.0,1.0
2003-07-03,15.249988,15.290013,15.249988,15.290013,1050,4.62347843692146,4.63561318249882,4.62347843692146,4.63561318249882,3463.29881678045,0.0,1.0
2003-07-07,15.910003,15.910003,15.610006,15.750008,3950,4.82358122523478,4.82358122523478,4.73262838903313,4.77507407673636,13028.6003107455,0.0,1.0
2003-07-08,16.019996,16.199988,15.479986,15.599992,10750,4.85692880975172,4.91149863176197,4.69320903562981,4.72959235300036,35457.5831241808,0.0,1.0
2003-07-09,15.980005,16.059985,15.919985,15.999999,13000,4.84480437226555,4.86905264087959,4.82660755953468,4.85086613623991,42878.9377315674,0.0,1.0
2003-07-10,15.980005,15.980005,15.980005,15.980005,0,4.84480437226555,4.84480437226555,4.84480437226555,4.84480437226555,0,0.0,1.0
2003-07-11,16.499985,16.499985,14.789993,14.789993,850,5.00245146796362,5.00245146796362,4.48401754268393,4.48401754268393,2803.62285167941,0.0,1.0
2003-07-14,16.339988,16.599995,16.339988,16.499985,8200,4.95394371310689,5.03277241500151,4.95394371310689,5.00245146796362,27046.7145691425,0.0,1.0
2003-07-15,16.389993,16.389993,16.129986,16.129986,1050,4.96910418662583,4.96910418662583,4.8902754847312,4.8902754847312,3463.29881678045,0.0,1.0
2003-07-16,16.2,16.201,16.2,16.201,8200,4.9115022699118,4.91180544906426,4.9115022699118,4.91180544906426,27046.7145691425,0.0,1.0
2003-07-17,16.2,16.2,16.2,16.2,0,4.9115022699118,4.9115022699118,4.9115022699118,4.9115022699118,0,0.0,1.0
2003-07-18,16.299997,16.299997,16.109992,16.109992,2750,4.94181927562071,4.94181927562071,4.88421372075685,4.88421372075685,9070.54452013926,0.0,1.0
2003-07-21,16.249992,16.54999,16.129986,16.140002,27500,4.92665880210176,5.01761194148257,4.8902754847312,4.89331212712228,90705.4452013926,0.0,1.0
2003-07-22,16.400008,16.400008,16.260008,16.260008,54700,4.97214052583776,4.97214052583776,4.92969544449284,4.92969544449284,180421.376455134,0.0,1.0
2003-07-23,16.750011,16.750011,16.560005,16.560005,3250,5.07825413873751,5.07825413873751,5.02064828069449,5.02064828069449,10719.7344328918,0.0,1.0
2003-07-24,17.000004,17.249997,16.790002,16.799983,11100,5.15404680459936,5.22983947046122,5.09037857622368,5.09340460734442,36612.0160631076,0.0,1.0
2003-07-25,17.019999,17.219987,17.019999,17.219987,2050,5.16010887175287,5.22074106409578,5.16010887175287,5.22074106409578,6761.67864228563,0.0,1.0
2003-07-28,16.989989,17.109995,16.860003,17.109995,14550,5.15101046538744,5.187393782758,5.11160142007529,5.187393782758,47991.4264611004,0.0,1.0
2003-07-29,17.009985,17.400013,17.009985,17.300002,1200,5.1570728357201,5.27532119419721,5.1570728357201,5.24499994398016,3958.05579060622,0.0,1.0
2003-07-30,17.179996,17.179996,16.949999,16.949999,6300,5.20861662660961,5.20861662660961,5.13888633108041,5.13888633108041,20779.7929006827,0.0,1.0
2003-07-31,17.230001,17.490009,17.100015,17.490009,6150,5.22377710012855,5.30260610520233,5.18436805481641,5.30260610520233,20285.0359268569,0.0,1.0
2003-08-01,17.370003,17.6,17.280007,17.280007,30600,5.26622278783177,5.33595308336097,5.23893787682665,5.23893787682665,100930.422660459,0.0,1.0
2003-08-04,17.370003,17.370003,17.370003,17.370003,0,5.26622278783177,5.26622278783177,5.26622278783177,5.26622278783177,0,0.0,1.0
2003-08-05,17.499988,17.529998,17.210006,17.499988,22050,5.30563152996477,5.3147299363302,5.21771503297504,5.30563152996477,72729.2751523893,0.0,1.0
2003-08-06,17.039995,17.449984,16.969994,17.449984,2400,5.16617124208554,5.29047135962497,5.14494839823393,5.29047135962497,7916.11158121244,0.0,1.0
2003-08-07,16.860003,17.160001,16.860003,16.910008,1550,5.11160142007529,5.20255455945609,5.11160142007529,5.12676189359424,5112.48872953304,0.0,1.0
2003-08-08,16.849988,16.860003,16.849988,16.860003,500,5.10856508086337,5.11160142007529,5.10856508086337,5.11160142007529,1649.18991275259,0.0,1.0
2003-08-11,16.199988,16.849988,16.199988,16.849988,14550,4.91149863176197,5.10856508086337,4.91149863176197,5.10856508086337,47991.4264611004,0.0,1.0
2003-08-12,15.669991,15.89999,15.649997,15.859999,3250,4.75081459049367,4.82054549238117,4.74475282651931,4.80842105489499,10719.7344328919,0.0,1.0
2003-08-13,15.999999,16.010015,15.700002,15.999999,2200,4.85086613623991,4.85390277863098,4.75991330003826,4.85086613623991,7256.4356161114,0.0,1.0
2003-08-14,16.709987,17.009985,16.050006,16.050006,28700,5.0661196963393,5.1570728357201,4.86602721611716,4.86602721611716,94663.5009919988,0.0,1.0
2003-08-15,16.709987,16.709987,16.709987,16.709987,0,5.0661196963393,5.0661196963393,5.0661196963393,5.0661196963393,0,0.0,1.0
2003-08-18,16.650001,16.689991,16.380014,16.689991,4250,5.04793319169961,5.06005732600663,4.9660787618634,5.06005732600663,14018.114258397,0.0,1.0
2003-08-19,16.409989,16.779987,16.290018,16.290018,20150,4.9751665569585,5.08734223701176,4.93879385085827,4.93879385085827,66462.3534839294,0.0,1.0
2003-08-20,16.310012,16.310012,16.310012,16.310012,4100,4.94485561483263,4.94485561483263,4.94485561483263,4.94485561483263,13523.3572845713,0.0,1.0
2003-08-21,15.989986,16.240011,15.49,16.240011,163900,4.84783040338629,4.92363277098102,4.69624507166258,4.92363277098102,540604.4534003,0.0,1.0
2003-08-22,16.120005,16.319994,16.120005,16.210001,6150,4.88724945361046,4.94788194913253,4.88724945361046,4.91453436461559,20285.0359268569,0.0,1.0
2003-08-25,15.730012,15.949995,15.660012,15.949995,3400,4.76901170640369,4.83570596590011,4.74778916573123,4.83570596590011,11214.4914067176,0.0,1.0
2003-08-26,15.919985,16.269987,15.800013,15.800013,9900,4.82660755953468,4.93272086925527,4.7902345502553,4.7902345502553,32653.9602725013,0.0,1.0
2003-08-27,15.940013,16.170012,15.159992,15.159992,12650,4.83267963160022,4.90241053348772,4.59619352591634,4.59619352591634,41724.5047926406,0.0,1.0
2003-08-28,15.879993,15.879993,15.879993,15.879993,5150,4.81448281886935,4.81448281886935,4.81448281886935,4.81448281886935,16986.6561013517,0.0,1.0
2003-08-29,15.879993,15.879993,15.879993,15.879993,0,4.81448281886935,4.81448281886935,4.81448281886935,4.81448281886935,0,0.0,1.0
2003-09-02,15.840004,16.080016,15.779984,15.870014,9550,4.80235898774148,4.87512562248259,4.78416217501061,4.81145739410691,31499.5273335745,0.0,1.0
2003-09-03,15.870014,16.170012,15.840004,15.890009,61000,4.81145739410691,4.90241053348772,4.80235898774148,4.81751946126043,201201.169355817,0.0,1.0
2003-09-04,16.319994,16.319994,15.849983,16.010015,17450,4.94788194913253,4.94788194913253,4.80538441250391,4.85390277863098,57556.7279550654,0.0,1.0
2003-09-05,16.050006,16.050006,15.999999,15.999999,1700,4.86602721611716,4.86602721611716,4.85086613623991,4.85086613623991,5607.24570335882,0.0,1.0
2003-09-08,16.019996,16.100011,15.940013,15.999999,3600,4.85692880975172,4.88118768963611,4.83267963160022,4.85086613623991,11874.1673718187,0.0,1.0
2003-09-09,16.019996,16.019996,16.019996,16.019996,0,4.85692880975172,4.85692880975172,4.85692880975172,4.85692880975172,0,0.0,1.0
2003-09-10,16.070001,16.129986,16.019996,16.03999,25300,4.87208928327067,4.8902754847312,4.85692880975172,4.86299057372608,83449.0095852812,0.0,1.0
2003-09-11,16.03999,16.050006,15.980005,16.050006,3250,4.86299057372608,4.86602721611716,4.84480437226555,4.86602721611716,10719.7344328919,0.0,1.0
2003-09-12,16.150015,16.290018,16.100011,16.100011,5650,4.8963478599759,4.93879385085827,4.88118768963611,4.88118768963611,18635.8460141043,0.0,1.0
2003-09-15,16.290018,16.299997,15.999999,15.999999,2200,4.93879385085827,4.94181927562071,4.85086613623991,4.85086613623991,7256.43561611142,0.0,1.0
2003-09-16,16.190006,16.829993,16.190006,16.829993,6650,4.90847229746208,5.10250301370986,4.90847229746208,5.10250301370986,21934.2258396095,0.0,1.0
2003-09-17,16.350004,16.350004,16.350004,16.350004,1350,4.95698035549796,4.95698035549796,4.95698035549796,4.95698035549796,4452.812764432,0.0,1.0
2003-09-18,16.350004,16.350004,16.350004,16.350004,0,4.95698035549796,4.95698035549796,4.95698035549796,4.95698035549796,0,0.0,1.0
2003-09-19,16.689991,16.689991,16.529995,16.689991,11100,5.06005732600663,5.06005732600663,5.01154987432905,5.06005732600663,36612.0160631076,0.0,1.0
2003-09-22,16.689991,16.930003,16.689991,16.759992,7000,5.06005732600663,5.13282396074775,5.06005732600663,5.08128016985825,23088.6587785363,0.0,1.0
2003-09-23,16.799983,17.389998,16.660015,16.660015,12150,5.09340460734442,5.27228485498529,5.05096922773238,5.05096922773238,40075.314879888,0.0,1.0
2003-09-24,16.820012,17.210006,16.680011,17.210006,8900,5.09947698258912,5.21771503297504,5.05703159806505,5.21771503297504,29355.5804469961,0.0,1.0
2003-09-25,16.919989,16.960013,16.709987,16.960013,3100,5.12978792471498,5.14192236711319,5.0661196963393,5.14192236711319,10224.9774590661,0.0,1.0
2003-09-26,17.09,17.09,16.890013,16.949999,5300,5.18133171560448,5.18133171560448,5.12069982644073,5.13888633108041,17481.4130751775,0.0,1.0
2003-09-29,17.350007,17.350007,17.050009,17.050009,5650,5.26016041749911,5.26016041749911,5.16920727811831,5.16920727811831,18635.8460141043,0.0,1.0
2003-09-30,18.169985,18.420012,17.490009,17.490009,78250,5.50876065257798,5.58456362653102,5.30260610520233,5.30260610520233,258098.221345781,0.0,1.0
2003-10-01,19.000013,19.000013,17.989993,18.309986,33850,5.76040783813912,5.76040783813912,5.45419083056774,5.55120603710205,111650.15709335,0.0,1.0
2003-10-02,18.76,19.079994,16.860003,16.860003,10100,5.68764090021885,5.78465640993231,5.11160142007529,5.11160142007529,33313.6362376024,0.0,1.0
2003-10-03,18.72001,18.959988,18.72001,18.900002,17750,5.67551676591182,5.74827309256176,5.67551676591182,5.73008658792207,58546.2419027171,0.0,1.0
2003-10-06,18.589989,18.819987,18.589989,18.650009,3100,5.63609710932934,5.70582770803769,5.63609710932934,5.65429392206021,10224.9774590661,0.0,1.0
2003-10-07,17.910013,18.930012,17.499988,18.900002,32450,5.42994256195369,5.73918499428751,5.30563152996477,5.73008658792207,107032.425337643,0.0,1.0
2003-10-08,18.239986,18.510008,18.239986,18.399982,7000,5.52998349642959,5.61184853753614,5.52998349642959,5.57849094810717,23088.6587785363,0.0,1.0
2003-10-09,18.339996,18.490012,18.000009,18.000009,6850,5.56030444346749,5.60578616720348,5.45722747295881,5.45722747295881,22593.9018047105,0.0,1.0
2003-10-10,18.199995,18.330016,18.039998,18.039998,1700,5.51785905894342,5.5572787155259,5.46935130408669,5.46935130408669,5607.24570335881,0.0,1.0
2003-10-13,18.469983,18.469983,17.63001,17.639991,8200,5.59971379195879,5.59971379195879,5.3450514897264,5.34807752084714,27046.7145691425,0.0,1.0
2003-10-14,18.420012,18.499993,18.339996,18.359992,8050,5.58456362653102,5.60881219832422,5.56030444346749,5.56636681380015,26551.9575953168,0.0,1.0
2003-10-15,18.25,18.600004,18.239986,18.390002,2900,5.53301953246237,5.63913344854127,5.52998349642959,5.57546522016559,9565.30149396503,0.0,1.0
2003-10-16,18.849997,18.849997,18.429992,18.700014,7350,5.71492611440312,5.71492611440312,5.58758935447261,5.66945439557916,24243.0917174631,0.0,1.0
2003-10-17,18.770015,18.810006,18.569994,18.799991,52650,5.69067723943077,5.70280167691695,5.63003504217583,5.69976533770502,173659.697812848,0.0,1.0
2003-10-20,19.000013,19.000013,18.420012,18.989998,18950,5.76040783813912,5.76040783813912,5.58456362653102,5.75737149892719,62504.2976933232,0.0,1.0
2003-10-21,19.379992,19.510013,19.079994,19.090009,263350,5.87560954931312,5.9150292058956,5.78465640993231,5.78769274914424,868628.32704679,0.0,1.0
2003-10-22,19.320006,20.279985,19.320006,19.609988,56900,5.85742304467343,6.14846866427637,5.85742304467343,5.94533954166316,187677.812071245,0.0,1.0
2003-10-23,19.720015,20.099993,19.090009,19.510013,37600,5.97869743427128,6.09389884226613,5.78769274914424,5.9150292058956,124019.081438995,0.0,1.0
2003-10-24,19.600009,19.88001,19.300011,19.460007,20350,5.94231411690072,6.02720458276971,5.85136097751992,5.8998684291975,67122.0294490305,0.0,1.0
2003-10-27,20.130003,20.370015,19.569999,19.569999,26650,6.10299724863156,6.17576388337268,5.93321571053528,5.93321571053528,87901.8223497132,0.0,1.0
2003-10-28,20.099993,20.219999,20.000016,20.219999,15050,6.09389884226613,6.13028215963668,6.06358790014026,6.13028215963668,49640.616373853,0.0,1.0
2003-10-29,20.600012,20.640003,19.979987,20.309995,16750,6.24549417890187,6.25761861638804,6.05751552489557,6.15756707064181,55247.8620772119,0.0,1.0
2003-10-30,20.889996,20.889996,20.300014,20.300014,4600,6.3334112822499,6.3334112822499,6.15454103952107,6.15454103952107,15172.5471973239,0.0,1.0
2003-10-31,20.889996,20.889996,19.869997,19.869997,3750,6.3334112822499,6.3334112822499,6.02416884991609,6.02416884991609,12368.9243456444,0.0,1.0
2003-11-03,20.749994,20.90001,20.410006,20.410006,9750,6.29096559454668,6.33644731828267,6.18788832085885,6.18788832085885,32159.2032986756,0.0,1.0
2003-11-04,20.999987,21.139987,20.990006,20.990006,93650,6.36675826040853,6.40920334175345,6.36373222928779,6.36373222928779,308893.270658561,0.0,1.0
2003-11-05,20.789985,20.789985,20.209984,20.239994,2050,6.30309003203285,6.30309003203285,6.12724582042476,6.1363442267902,6761.67864228563,0.0,1.0
2003-11-06,20.620008,20.979992,20.460011,20.87,6150,6.25155654923453,6.36069619325502,6.2030487943778,6.32734891191724,20285.0359268569,0.0,1.0
2003-11-07,20.410006,20.410006,20.29,20.29,700,6.18788832085885,6.18788832085885,6.1515050034883,6.1515050034883,2308.86587785363,0.0,1.0
2003-11-10,20.740014,20.880015,20.020013,20.219999,3750,6.28793986660509,6.33038525112916,6.06965057365208,6.13028215963668,12368.9243456444,0.0,1.0
2003-11-11,20.659998,20.659998,20.39001,20.39001,4600,6.26368068354156,6.26368068354156,6.18182595052619,6.18182595052619,15172.5471973238,0.0,1.0
2003-11-12,20.300014,20.649984,20.300014,20.649984,8350,6.15454103952107,6.26064464750878,6.15454103952107,6.26064464750878,27541.4715429683,0.0,1.0
2003-11-13,20.600012,20.719984,20.530012,20.530012,2050,6.24549417890187,6.28186718818124,6.22427163822941,6.22427163822941,6761.67864228563,0.0,1.0
2003-11-14,20.550007,20.550007,20.340005,20.340005,7500,6.23033370538292,6.23033370538292,6.16666547700724,6.16666547700724,24737.8486912889,0.0,1.0
2003-11-17,20.250009,20.489987,20.200005,20.489987,2200,6.13938056600212,6.21213689265205,6.12422039566233,6.21213689265205,7256.43561611141,0.0,1.0
2003-11-18,20.250009,20.250009,20.200005,20.200005,1550,6.13938056600212,6.13938056600212,6.12422039566233,6.12422039566233,5112.48872953304,0.0,1.0
2003-11-19,20.530012,20.579983,20.510016,20.519997,1700,6.22427163822941,6.23942180365717,6.21820926789675,6.22123529901749,5607.24570335882,0.0,1.0
2003-11-20,20.500002,20.500002,20.349986,20.370015,1050,6.21517323186398,6.21517323186398,6.16969150812798,6.17576388337268,3463.29881678044,0.0,1.0
2003-11-21,20.500002,20.539992,20.309995,20.309995,5300,6.21517323186398,6.227297366171,6.15756707064181,6.15756707064181,17481.4130751775,0.0,1.0
2003-11-24,20.149998,20.460011,20.029992,20.410006,18800,6.10905931578507,6.2030487943778,6.07267599841452,6.18788832085885,62009.5407194975,0.0,1.0
2003-11-25,20.180008,20.500002,20.149998,20.399991,19500,6.11815772215051,6.21517323186398,6.10905931578507,6.18485198164693,64318.4065973511,0.0,1.0
2003-11-26,20.519997,20.519997,20.309995,20.399991,3250,6.22123529901749,6.22123529901749,6.15756707064181,6.18485198164693,10719.7344328918,0.0,1.0
2003-11-28,20.500002,20.500002,20.029992,20.399991,5150,6.21517323186398,6.21517323186398,6.07267599841452,6.18485198164693,16986.6561013517,0.0,1.0
2003-12-01,20.340005,20.659998,20.309995,20.399991,3950,6.16666547700724,6.26368068354156,6.15756707064181,6.18485198164693,13028.6003107455,0.0,1.0
2003-12-02,20.489987,20.489987,20.180008,20.180008,3600,6.21213689265205,6.21213689265205,6.11815772215051,6.11815772215051,11874.1673718187,0.0,1.0
2003-12-03,20.609993,20.690008,20.270004,20.460011,9900,6.24852021002261,6.27277908990699,6.14544263315563,6.2030487943778,32653.9602725013,0.0,1.0
2003-12-04,20.589998,20.589998,20.099993,20.510016,2400,6.2424581428691,6.2424581428691,6.09389884226613,6.21820926789675,7916.11158121244,0.0,1.0
2003-12-05,20.600012,20.600012,20.500002,20.500002,850,6.24549417890187,6.24549417890187,6.21517323186398,6.21517323186398,2803.62285167941,0.0,1.0
2003-12-08,20.749994,20.749994,20.510016,20.510016,1900,6.29096559454668,6.29096559454668,6.21820926789675,6.21820926789675,6266.92166845985,0.0,1.0
2003-12-09,20.029992,20.300014,20.020013,20.300014,5300,6.07267599841452,6.15454103952107,6.06965057365208,6.15454103952107,17481.4130751775,0.0,1.0
2003-12-10,20.040007,20.200005,20.040007,20.200005,2900,6.07571233762644,6.12422039566233,6.07571233762644,6.12422039566233,9565.30149396504,0.0,1.0
2003-12-11,19.970006,20.060002,19.000013,20.000016,5150,6.05448949377483,6.08177440477995,5.76040783813912,6.06358790014026,16986.6561013517,0.0,1.0
2003-12-12,20.099993,20.209984,20.060002,20.139984,32450,6.09389884226613,6.12724582042476,6.08177440477995,6.1060232797523,107032.425337643,0.0,1.0
2003-12-15,20.270004,20.589998,19.950012,19.950012,61000,6.14544263315563,6.2424581428691,6.04842772980047,6.04842772980047,201201.169355816,0.0,1.0
2003-12-16,20.160013,20.160013,19.009993,19.009993,35550,6.112095654997,6.112095654997,5.7634335660807,5.7634335660807,117257.402796709,0.0,1.0
2003-12-17,20.000016,20.020013,20.000016,20.020013,500,6.06358790014026,6.06965057365208,6.06358790014026,6.06965057365208,1649.18991275259,0.0,1.0
2003-12-18,20.510016,20.510016,20.099993,20.219999,22900,6.21820926789675,6.21820926789675,6.09389884226613,6.13028215963668,75532.8980040687,0.0,1.0
2003-12-19,20.040007,20.040007,19.74001,19.970006,2550,6.07571233762644,6.07571233762644,5.98475950142479,6.05448949377483,8410.86855503822,0.0,1.0
2003-12-22,20.230015,20.239994,20.000016,20.230015,6650,6.13331880202776,6.1363442267902,6.06358790014026,6.13331880202776,21934.2258396095,0.0,1.0
2003-12-23,20.200005,20.279985,20.200005,20.279985,4800,6.12422039566233,6.14846866427637,6.12422039566233,6.14846866427637,15832.2231624249,0.0,1.0
2003-12-24,20.279985,20.32999,20.239994,20.239994,700,6.14846866427637,6.16362913779532,6.1363442267902,6.1363442267902,2308.86587785363,0.0,1.0
2003-12-26,20.300014,20.300014,20.250009,20.270004,3600,6.15454103952107,6.15454103952107,6.13938056600212,6.14544263315563,11874.1673718187,0.0,1.0
2003-12-29,20.040007,20.300014,20.040007,20.300014,7350,6.07571233762644,6.15454103952107,6.07571233762644,6.15454103952107,24243.0917174631,0.0,1.0
2003-12-30,20.699989,20.699989,20.099993,20.099993,6000,6.27580512102773,6.27580512102773,6.09389884226613,6.09389884226613,19790.2789530311,0.0,1.0
2003-12-31,20.940001,20.940001,20.589998,20.699989,3950,6.34857175576885,6.34857175576885,6.2424581428691,6.27580512102773,13028.6003107455,0.0,1.0
2004-01-02,20.39001,20.39001,20.309995,20.309995,1350,6.18182595052619,6.18182595052619,6.15756707064181,6.15756707064181,4452.812764432,0.0,1.0
2004-01-05,20.480006,20.559988,20.370015,20.559988,9250,6.20911086153131,6.23335973650366,6.17576388337268,6.23335973650366,30510.013385923,0.0,1.0
2004-01-06,20.090012,20.239994,20.079999,20.209984,13500,6.09087281114539,6.1363442267902,6.08783707829177,6.12724582042476,44528.12764432,0.0,1.0
2004-01-07,20.119988,20.250009,20.119988,20.250009,6150,6.09996090941964,6.13938056600212,6.09996090941964,6.13938056600212,20285.0359268569,0.0,1.0
2004-01-08,20.399991,20.480006,20.250009,20.250009,24800,6.18485198164693,6.20911086153131,6.13938056600212,6.13938056600212,81799.8196725286,0.0,1.0
2004-01-09,20.370015,20.460011,18.499993,20.370015,11600,6.17576388337268,6.2030487943778,5.60881219832422,6.17576388337268,38261.2059758601,0.0,1.0
2004-01-12,20.270004,20.270004,19.939996,19.939996,700,6.14544263315563,6.14544263315563,6.04539108740939,6.04539108740939,2308.86587785363,0.0,1.0
2004-01-13,20.460011,20.469992,20.300014,20.300014,3400,6.2030487943778,6.20607482549854,6.15454103952107,6.15454103952107,11214.4914067176,0.0,1.0
2004-01-14,20.460011,20.460011,20.460011,20.460011,0,6.2030487943778,6.2030487943778,6.2030487943778,6.2030487943778,0,0.0,1.0
2004-01-15,20.25999,20.25999,20.200005,20.230015,1900,6.14240659712286,6.14240659712286,6.12422039566233,6.13331880202776,6266.92166845985,0.0,1.0
2004-01-16,20.110009,20.110009,20.110009,20.110009,700,6.0969354846572,6.0969354846572,6.0969354846572,6.0969354846572,2308.86587785363,0.0,1.0
2004-01-20,19.979987,20.25999,19.979987,20.130003,17600,6.05751552489557,6.14240659712286,6.05751552489557,6.10299724863156,58051.4849288913,0.0,1.0
2004-01-21,19.900007,19.909986,19.760004,19.869997,11600,6.03326725628152,6.03629268104396,5.99082126539915,6.02416884991609,38261.2059758602,0.0,1.0
2004-01-22,19.860016,19.990003,19.85,19.920001,6650,6.02114281879535,6.06055216728665,6.01810617640427,6.03932902025588,21934.2258396095,0.0,1.0
2004-01-23,20.32001,20.32001,19.900007,19.900007,700,6.16060340985373,6.16060340985373,6.03326725628152,6.03326725628152,2308.86587785363,0.0,1.0
2004-01-26,20.399991,20.399991,19.85,19.909986,6650,6.18485198164693,6.18485198164693,6.01810617640427,6.03629268104396,21934.2258396095,0.0,1.0
2004-01-27,20.699989,20.699989,20.000016,20.000016,27150,6.27580512102773,6.27580512102773,6.06358790014026,6.06358790014026,89551.0122624658,0.0,1.0
2004-01-28,21.080002,21.749998,20.200005,20.200005,333600,6.39101714029292,6.59414595972698,6.12422039566233,6.12422039566233,1100339.50978853,0.0,1.0
2004-01-29,20.990006,21.800003,20.859986,21.800003,51450,6.36373222928779,6.60930643324593,6.32431287588446,6.60930643324593,169701.642022242,0.0,1.0
2004-01-30,21.999991,21.999991,21.450001,21.649987,61850,6.66993862558884,6.66993862558884,6.50319312352533,6.56382470950993,204004.792207496,0.0,1.0
2004-02-02,21.999991,22.319984,21.870004,21.870004,23400,6.66993862558884,6.76695383212315,6.63052927709754,6.63052927709754,77182.0879168213,0.0,1.0
2004-02-03,21.399996,22.030001,21.320013,21.949985,201300,6.48803265000638,6.67903703195427,6.46378347185488,6.65477784889074,663963.858874194,0.0,1.0
2004-02-04,21.760014,22.010005,21.430006,21.430006,15200,6.59718260211806,6.67297466162161,6.49713105637182,6.49713105637182,50135.3733476788,0.0,1.0
2004-02-05,21.949985,22.50001,21.940005,22.069991,49200,6.65477784889074,6.82153396222458,6.65175212094915,6.69116116626129,162280.287414855,0.0,1.0
2004-02-06,22.100001,22.349994,22.030001,22.030001,11600,6.70025957262673,6.77605223848858,6.67903703195427,6.67903703195427,38261.2059758601,0.0,1.0
2004-02-09,22.100001,22.170002,21.96,22.150007,150750,6.70025957262673,6.72148241647834,6.65781418810266,6.71542034932483,497230.758694907,0.0,1.0
2004-02-10,22.929995,22.929995,20.999987,20.999987,6650,6.95189645009668,6.95189645009668,6.36675826040853,6.36675826040853,21934.2258396095,0.0,1.0
2004-02-11,22.719993,22.999996,22.719993,22.999996,1550,6.888228221721,6.97311929394829,6.888228221721,6.97311929394829,5112.48872953304,0.0,1.0
2004-02-12,22.929995,23.030006,22.130011,22.620016,4950,6.95189645009668,6.98221770031372,6.70935797899216,6.85791727959514,16326.9801362507,0.0,1.0
2004-02-13,22.809989,23.100006,22.750003,22.839999,2550,6.91551313272612,7.00344024098618,6.89732662808643,6.92461153909156,8410.86855503823,0.0,1.0
2004-02-17,23.509996,23.899989,22.929995,23.899989,17250,7.12774066170477,7.24597840891154,6.95189645009668,7.24597840891154,56897.0519899645,0.0,1.0
2004-02-18,22.789994,22.789994,22.789994,22.789994,150,6.90945106557261,6.90945106557261,6.90945106557261,6.90945106557261,494.756973825778,0.0,1.0
2004-02-19,22.419995,22.540001,22.410014,22.540001,6000,6.7972750823402,6.83365839971075,6.79424905121946,6.83365839971075,19790.2789530311,0.0,1.0
2004-02-20,22.340015,22.36999,22.130011,22.130011,4800,6.77302681372615,6.78211460882125,6.70935797899216,6.70935797899216,15832.2231624249,0.0,1.0
2004-02-23,22.36999,23.019991,21.999991,22.660007,12150,6.78211460882125,6.9791813611018,6.66993862558884,6.87004171708131,40075.314879888,0.0,1.0
2004-02-24,22.349994,22.360009,21.909995,21.999991,3400,6.77605223848858,6.77908857770051,6.64265371458371,6.66993862558884,11214.4914067176,0.0,1.0
2004-02-25,22.049996,22.50001,21.920009,22.209993,78100,6.68509909910778,6.82153396222458,6.64568975061648,6.73360685396452,257603.464371955,0.0,1.0
2004-02-26,22.360009,22.389985,21.999991,22.279994,19800,6.77908857770051,6.78817667597476,6.66993862558884,6.75482969781613,65307.9205450027,0.0,1.0
2004-02-27,23.130016,23.130016,22.200012,22.200012,9050,7.01253864735162,7.01253864735162,6.73058082284378,6.73058082284378,29850.3374208219,0.0,1.0
2004-03-01,22.669988,22.94001,22.389985,22.890004,6300,6.87306774820205,6.9549327893086,6.78817667597476,6.9397720126105,20779.7929006827,0.0,1.0
2004-03-02,22.669988,22.999996,22.669988,22.859994,4250,6.87306774820205,6.97311929394829,6.87306774820205,6.93067360624507,14018.114258397,0.0,1.0
2004-03-03,23.150012,23.179988,22.699998,22.699998,8200,7.01860101768428,7.02768911595853,6.88216615456749,6.88216615456749,27046.7145691425,0.0,1.0
2004-03-04,23.240008,23.479986,23.209998,23.45001,3250,7.0458859286894,7.11864225533934,7.03678752232397,7.10955415706508,10719.7344328919,0.0,1.0
2004-03-05,23.619986,23.999999,23.459989,23.459989,20000,7.16108733668425,7.27629935594944,7.11257958182752,7.11257958182752,65967.5965101037,0.0,1.0
2004-03-08,23.829988,23.999999,23.01001,23.01001,4950,7.22475556505993,7.27629935594944,6.97615532998106,6.97615532998106,16326.9801362507,0.0,1.0
2004-03-09,24.07,24.10001,23.840004,23.840004,1350,7.29752219980105,7.30662060616648,7.22779220745101,7.22779220745101,4452.812764432,0.0,1.0
2004-03-10,23.910003,23.96001,23.910003,23.96001,1350,7.24901444494432,7.26417552482157,7.24901444494432,7.26417552482157,4452.812764432,0.0,1.0
2004-03-11,23.989985,23.999999,23.42,23.640015,10950,7.27326331991667,7.27629935594944,7.10045575069965,7.16715971192895,36117.2590892818,0.0,1.0
2004-03-12,23.619986,23.619986,23.520009,23.520009,1350,7.16108733668425,7.16108733668425,7.13077639455839,7.13077639455839,4452.812764432,0.0,1.0
2004-03-15,23.209998,23.260003,23.190002,23.220012,2750,7.03678752232397,7.05194799584292,7.0307251519913,7.03982355835674,9070.54452013926,0.0,1.0
2004-03-16,23.38999,23.500015,23.310007,23.500015,700,7.09135734433421,7.12471463058403,7.06710816618271,7.12471463058403,2308.86587785363,0.0,1.0
2004-03-17,23.929999,23.999999,23.570016,23.570016,3600,7.25507681527698,7.27629935594944,7.14593747443564,7.14593747443564,11874.1673718187,0.0,1.0
2004-03-18,23.409984,24.10001,23.209998,24.10001,7200,7.09741910830857,7.30662060616648,7.03678752232397,7.30662060616648,23748.3347436373,0.0,1.0
2004-03-19,23.409984,23.409984,23.409984,23.409984,0,7.09741910830857,7.09741910830857,7.09741910830857,7.09741910830857,0,0.0,1.0
2004-03-22,23.290013,24.199987,23.130016,24.199987,25300,7.06104640220835,7.33693154829235,7.01253864735162,7.33693154829235,83449.0095852812,0.0,1.0
2004-03-23,22.669988,22.870009,22.50001,22.50001,16400,6.87306774820205,6.93370994545699,6.82153396222458,6.82153396222458,54093.429138285,0.0,1.0
2004-03-24,22.329999,22.50001,22.310004,22.47,78800,6.76999017133507,6.82153396222458,6.76392810418156,6.81243555585914,259912.330249809,0.0,1.0
2004-03-25,22.850014,22.929995,22.380004,22.410014,18650,6.92764787830348,6.95189645009668,6.78515064485402,6.79424905121946,61514.7837456717,0.0,1.0
2004-03-26,22.649992,22.94999,22.649992,22.94999,1550,6.86700537786939,6.95795851725019,6.86700537786939,6.95795851725019,5112.48872953304,0.0,1.0
2004-03-29,23.279997,23.279997,23.200017,23.200017,350,7.05800975981728,7.05800975981728,7.03376149120323,7.03376149120323,1154.43293892681,0.0,1.0
2004-03-30,23.770002,23.829988,23.560001,23.570016,7000,7.20656906042025,7.22475556505993,7.14290113522372,7.14593747443564,23088.6587785363,0.0,1.0
2004-03-31,24.010014,24.299997,23.849983,23.849983,7200,7.27933569516136,7.36725249533024,7.23081763221344,7.23081763221344,23748.3347436373,0.0,1.0
2004-04-01,24.529995,24.529995,24.229997,24.229997,9750,7.43698309403858,7.43698309403858,7.34602995465778,7.34602995465778,32159.2032986756,0.0,1.0
2004-04-02,23.999999,24.319993,23.999999,24.319993,4800,7.27629935594944,7.3733148656629,7.27629935594944,7.3733148656629,15832.2231624249,0.0,1.0
2004-04-05,24.630005,24.759992,23.999999,23.999999,7850,7.46730404107648,7.50671338956778,7.27629935594944,7.27629935594944,25892.2816302157,0.0,1.0
2004-04-06,25.240016,25.499988,24.829993,24.829993,16900,7.65224665905001,7.7310647496743,7.52793623341939,7.52793623341939,55742.6190510376,0.0,1.0
2004-04-07,25.000004,25.149985,24.790002,25.149985,7700,7.57948002430889,7.62495113677455,7.51581179593321,7.62495113677455,25397.5246563899,0.0,1.0
2004-04-08,23.999999,24.809997,23.989985,24.809997,4450,7.27629935594944,7.52187386308672,7.27326331991667,7.52187386308672,14677.7902234981,0.0,1.0
2004-04-12,23.929999,24.010014,23.929999,24.010014,39650,7.25507681527698,7.27933569516136,7.25507681527698,7.27933569516136,130780.760081281,0.0,1.0
2004-04-13,24.159996,24.159996,22.999996,23.800012,8550,7.32480711080617,7.32480711080617,6.97311929394829,7.21566746678568,28201.1475080693,0.0,1.0
2004-04-14,23.829988,24.030009,23.739992,23.890008,13000,7.22475556505993,7.28539776231487,7.19747065405481,7.2429523777908,42878.9377315674,0.0,1.0
2004-04-15,23.879993,23.910003,23.540006,23.789997,3250,7.23991603857888,7.24901444494432,7.13683906807021,7.21263112757376,10719.7344328919,0.0,1.0
2004-04-16,24.229997,24.439999,23.400003,23.400003,34500,7.34602995465778,7.40969818303346,7.09439307718783,7.09439307718783,113794.103979929,0.0,1.0
2004-04-19,24.700006,24.919989,24.700006,24.919989,2200,7.48852688492809,7.55522114442451,7.48852688492809,7.55522114442451,7256.43561611141,0.0,1.0
2004-04-20,24.319993,24.820012,24.249992,24.820012,2400,7.3733148656629,7.52491020229865,7.35209202181129,7.52491020229865,7916.11158121245,0.0,1.0
2004-04-21,24.220016,24.450013,23.919984,24.450013,3750,7.34300392353704,7.41273421906623,7.25204047606505,7.41273421906623,12368.9243456444,0.0,1.0
2004-04-22,23.999999,23.999999,23.999999,23.999999,150,7.27629935594944,7.27629935594944,7.27629935594944,7.27629935594944,494.756973825778,0.0,1.0
2004-04-23,24.240011,24.249992,24.240011,24.249992,1700,7.34906599069055,7.35209202181129,7.34906599069055,7.35209202181129,5607.24570335882,0.0,1.0
2004-04-26,24.229997,24.509999,23.750008,23.750008,11300,7.34602995465778,7.43092072370592,7.20050729644589,7.20050729644589,37271.6920282086,0.0,1.0
2004-04-27,23.759987,24.109991,23.759987,24.109991,3950,7.20353272120832,7.30964663728722,7.20353272120832,7.30964663728722,13028.6003107455,0.0,1.0
2004-04-28,22.570011,23.809994,22.459986,23.750008,10100,6.84275680607619,7.21869380108557,6.80939951982637,7.20050729644589,33313.6362376024,0.0,1.0
2004-04-29,22.450005,22.540001,22.4,22.480015,27850,6.80637348870563,6.83365839971075,6.79121301518668,6.81547189507107,91859.8781403194,0.0,1.0
2004-04-30,22.270013,22.4,21.99001,22.4,9900,6.75180366669539,6.79121301518668,6.6669125944681,6.79121301518668,32653.9602725013,0.0,1.0
2004-05-03,23.050001,23.899989,22.4,22.4,6500,6.98827976746724,7.24597840891154,6.79121301518668,6.79121301518668,21439.4688657837,0.0,1.0
2004-05-04,23.150012,23.150012,23.150012,23.150012,350,7.01860101768428,7.01860101768428,7.01860101768428,7.01860101768428,1154.43293892682,0.0,1.0
2004-05-05,22.91,22.91,22.859994,22.859994,1550,6.94583438294317,6.94583438294317,6.93067360624507,6.93067360624507,5112.48872953304,0.0,1.0
2004-05-06,22.94001,23.260003,22.94001,23.139997,1900,6.9549327893086,7.05194799584292,6.9549327893086,7.01556467847236,6266.92166845985,0.0,1.0
2004-05-07,22.520006,22.540001,22.279994,22.540001,6650,6.82759633255724,6.83365839971075,6.75482969781613,6.83365839971075,21934.2258396095,0.0,1.0
2004-05-10,22.130011,22.150007,21.559991,22.150007,18100,6.70935797899216,6.71542034932483,6.53653979850481,6.71542034932483,59700.6748416439,0.0,1.0
2004-05-11,22.450005,22.450005,22.139992,22.139992,2400,6.80637348870563,6.80637348870563,6.7123840101129,6.7123840101129,7916.11158121245,0.0,1.0
2004-05-12,22.599987,22.870009,22.209993,22.209993,16400,6.85184490435044,6.93370994545699,6.73360685396452,6.73360685396452,54093.429138285,0.0,1.0
2004-05-13,23.039986,23.45001,22.94999,22.94999,2550,6.98524342825531,7.10955415706508,6.95795851725019,6.95795851725019,8410.86855503823,0.0,1.0
2004-05-14,22.759984,23.109987,22.759984,23.030006,5650,6.90035265920717,7.00646627210692,6.90035265920717,6.98221770031372,18635.8460141043,0.0,1.0
2004-05-17,22.999996,23.42,22.999996,23.42,3100,6.97311929394829,7.10045575069965,6.97311929394829,7.10045575069965,10224.9774590661,0.0,1.0
2004-05-18,22.789994,23.030006,22.789994,23.030006,1700,6.90945106557261,6.98221770031372,6.90945106557261,6.98221770031372,5607.24570335881,0.0,1.0
2004-05-19,22.999996,22.999996,22.579992,22.809989,22400,6.97311929394829,6.97311929394829,6.84578283719693,6.91551313272612,73883.7080913161,0.0,1.0
2004-05-20,23.209998,23.209998,22.929995,22.929995,5800,7.03678752232397,7.03678752232397,6.95189645009668,6.95189645009668,19130.6029879301,0.0,1.0
2004-05-21,23.209998,23.209998,23.209998,23.209998,0,7.03678752232397,7.03678752232397,7.03678752232397,7.03678752232397,0,0.0,1.0
2004-05-24,23.01001,23.01001,23.01001,23.01001,700,6.97615532998106,6.97615532998106,6.97615532998106,6.97615532998106,2308.86587785363,0.0,1.0
2004-05-25,23.179988,23.270018,23.089992,23.240008,15900,7.02768911595853,7.05498433505484,7.00040420495341,7.0458859286894,52444.2392255325,0.0,1.0
2004-05-26,23.820007,23.820007,23.139997,23.500015,2750,7.22172953393919,7.22172953393919,7.01556467847236,7.12471463058403,9070.54452013926,0.0,1.0
2004-05-27,23.689988,23.689988,23.610005,23.610005,500,7.18231048371502,7.18231048371502,7.15806130556351,7.15806130556351,1649.18991275259,0.0,1.0
2004-05-28,23.260003,23.590011,23.260003,23.590011,3750,7.05194799584292,7.15199954158915,7.05194799584292,7.15199954158915,12368.9243456444,0.0,1.0
2004-06-01,23.52999,24.299997,22.870009,23.249987,7850,7.13380242567913,7.36725249533024,6.93370994545699,7.04891135345184,25892.2816302157,0.0,1.0
2004-06-02,23.360014,23.409984,23.100006,23.100006,1900,7.08226924605996,7.09741910830857,7.00344024098618,7.00344024098618,6266.92166845985,0.0,1.0
2004-06-03,24.050005,24.450013,23.430013,23.579995,33500,7.29146013264754,7.41273421906623,7.10349148355327,7.14896289919808,110495.724154424,0.0,1.0
2004-06-04,24.220016,24.220016,23.980004,23.980004,7200,7.34300392353704,7.34300392353704,7.27023728879593,7.27023728879593,23748.3347436373,0.0,1.0
2004-06-07,24.220016,24.220016,24.220016,24.220016,0,7.34300392353704,7.34300392353704,7.34300392353704,7.34300392353704,0,0.0,1.0
2004-06-08,24.479989,24.479989,23.849983,23.849983,17600,7.42182231734048,7.42182231734048,7.23081763221344,7.23081763221344,58051.4849288913,0.0,1.0
2004-06-09,24.590015,24.770007,24.490004,24.499985,8700,7.45517990676945,7.5097497287797,7.42485865655241,7.42788468767315,28695.9044818951,0.0,1.0
2004-06-10,24.490004,24.709987,24.299997,24.509999,9750,7.42485865655241,7.49155291604883,7.36725249533024,7.43092072370592,32159.2032986756,0.0,1.0
2004-06-14,24.360017,24.499985,24.089995,24.499985,11300,7.38544930806111,7.42788468767315,7.30358426695456,7.42788468767315,37271.6920282086,0.0,1.0
2004-06-15,24.989988,24.989988,24.10001,24.229997,1350,7.57644338191781,7.57644338191781,7.30662060616648,7.34602995465778,4452.812764432,0.0,1.0
2004-06-16,24.849988,24.849988,24.849988,24.849988,350,7.5339983005729,7.5339983005729,7.5339983005729,7.5339983005729,1154.43293892681,0.0,1.0
2004-06-17,24.829993,25.000004,24.439999,25.000004,21350,7.52793623341939,7.57948002430889,7.40969818303346,7.57948002430889,70420.4092745357,0.0,1.0
2004-06-18,25.000004,25.000004,25.000004,25.000004,700,7.57948002430889,7.57948002430889,7.57948002430889,7.57948002430889,2308.86587785363,0.0,1.0
2004-06-21,24.860003,24.989988,24.849988,24.989988,500,7.53703463978482,7.57644338191781,7.5339983005729,7.57644338191781,1649.18991275259,0.0,1.0
2004-06-22,24.680011,25.000004,24.680011,24.989988,5450,7.48246481777458,7.57948002430889,7.48246481777458,7.57644338191781,17976.1700490033,0.0,1.0
2004-06-23,24.199987,24.650001,24.199987,24.54999,2050,7.33693154829235,7.47336641140914,7.33693154829235,7.4430451611921,6761.67864228563,0.0,1.0
2004-06-24,24.849988,25.000004,24.650001,24.650001,6150,7.5339983005729,7.57948002430889,7.47336641140914,7.47336641140914,20285.0359268569,0.0,1.0
2004-06-25,24.779986,24.779986,24.569985,24.569985,850,7.51277515354213,7.51277515354213,7.44910722834561,7.44910722834561,2803.62285167941,0.0,1.0
2004-06-28,25.000004,25.000004,24.590015,24.899992,10400,7.57948002430889,7.57948002430889,7.45517990676945,7.54915847091269,34303.1501852539,0.0,1.0
2004-06-29,24.989988,25.000004,24.899992,25.000004,850,7.57644338191781,7.57948002430889,7.54915847091269,7.57948002430889,2803.62285167941,0.0,1.0
2004-06-30,25.000004,25.000004,24.870017,25.000004,1050,7.57948002430889,7.57948002430889,7.54007067581759,7.57948002430889,3463.29881678045,0.0,1.0
2004-07-01,25.000004,25.000004,25.000004,25.000004,0,7.57948002430889,7.57948002430889,7.57948002430889,7.57948002430889,0,0.0,1.0
2004-07-02,25.000004,25.000004,25.000004,25.000004,0,7.57948002430889,7.57948002430889,7.57948002430889,7.57948002430889,0,0.0,1.0
2004-07-06,24.129986,24.529995,24.129986,24.529995,2550,7.31570870444073,7.43698309403858,7.31570870444073,7.43698309403858,8410.86855503823,0.0,1.0
2004-07-07,24.249992,24.249992,24.030009,24.199987,1050,7.35209202181129,7.35209202181129,7.28539776231487,7.33693154829235,3463.29881678045,0.0,1.0
2004-07-08,23.999999,24.240011,23.999999,24.240011,5650,7.27629935594944,7.34906599069055,7.27629935594944,7.34906599069055,18635.8460141043,0.0,1.0
2004-07-09,23.509996,23.700001,23.509996,23.610005,7200,7.12774066170477,7.18534621656864,7.12774066170477,7.15806130556351,23748.3347436373,0.0,1.0
2004-07-12,23.500015,23.500015,23.500015,23.500015,500,7.12471463058403,7.12471463058403,7.12471463058403,7.12471463058403,1649.18991275259,0.0,1.0
2004-07-13,23.500015,23.500015,23.500015,23.500015,0,7.12471463058403,7.12471463058403,7.12471463058403,7.12471463058403,0,0.0,1.0
2004-07-14,23.249987,23.249987,23.249987,23.249987,1050,7.04891135345184,7.04891135345184,7.04891135345184,7.04891135345184,3463.29881678045,0.0,1.0
2004-07-15,23.050001,23.060016,22.999996,23.01001,1550,6.98827976746724,6.99131610667916,6.97311929394829,6.97615532998106,5112.48872953303,0.0,1.0
2004-07-16,22.94999,23.249987,22.559996,23.100006,20500,6.95795851725019,7.04891135345184,6.83972046686427,7.00344024098618,67616.7864228563,0.0,1.0
2004-07-19,22.859994,22.920014,22.750003,22.750003,2550,6.93067360624507,6.94887041897594,6.89732662808643,6.89732662808643,8410.86855503822,0.0,1.0
2004-07-20,22.94999,23.039986,22.710012,22.759984,6500,6.95795851725019,6.98524342825531,6.88520219060026,6.90035265920717,21439.4688657837,0.0,1.0
2004-07-21,22.529986,22.710012,22.450005,22.450005,3100,6.83062206049883,6.88520219060026,6.80637348870563,6.80637348870563,10224.9774590661,0.0,1.0
2004-07-22,22.759984,22.759984,22.489996,22.50001,1900,6.90035265920717,6.90035265920717,6.81849792619181,6.82153396222458,6266.92166845986,0.0,1.0
2004-07-23,22.360009,22.710012,22.100001,22.529986,14850,6.77908857770051,6.88520219060026,6.70025957262673,6.83062206049883,48980.940408752,0.0,1.0
2004-07-26,21.879985,22.389985,21.879985,22.159988,5650,6.63355530821828,6.78817667597476,6.63355530821828,6.71844638044557,18635.8460141043,0.0,1.0
2004-07-27,22.089987,22.279994,22.019986,22.139992,8350,6.69722353659396,6.75482969781613,6.67600069274235,6.7123840101129,27541.4715429683,0.0,1.0
2004-07-28,23.150012,23.38999,22.669988,22.859994,21200,7.01860101768428,7.09135734433421,6.87306774820205,6.93067360624507,69925.65230071,0.0,1.0
2004-07-29,23.910003,23.910003,23.509996,23.509996,850,7.24901444494432,7.24901444494432,7.12774066170477,7.12774066170477,2803.62285167941,0.0,1.0
2004-07-30,23.739992,23.780018,23.649996,23.780018,1200,7.19747065405481,7.20960570281132,7.17018574304969,7.20960570281132,3958.05579060622,0.0,1.0
2004-08-02,25.000004,25.000004,22.329999,24.520014,6150,7.57948002430889,7.57948002430889,6.76999017133507,7.43395706291784,20285.0359268569,0.0,1.0
2004-08-03,23.910003,24.380013,23.910003,24.170011,3750,7.24901444494432,7.39151167839378,7.24901444494432,7.32784345001809,12368.9243456444,0.0,1.0
2004-08-04,23.540006,24.229997,22.249984,24.229997,21200,7.13683906807021,7.34602995465778,6.74573129145069,7.34602995465778,69925.6523007099,0.0,1.0
2004-08-05,23.700001,23.940013,23.400003,23.599992,11800,7.18534621656864,7.25811285130975,7.09439307718783,7.15502557270989,38920.8819409612,0.0,1.0
2004-08-06,23.739992,23.890008,23.719998,23.890008,700,7.19747065405481,7.2429523777908,7.19140889008045,7.2429523777908,2308.86587785363,0.0,1.0
2004-08-09,23.369993,23.45001,22.999996,22.999996,3400,7.0852946708224,7.10955415706508,6.97311929394829,6.97311929394829,11214.4914067176,0.0,1.0
2004-08-10,22.859994,22.94001,22.610002,22.610002,8550,6.93067360624507,6.9549327893086,6.85488124356236,6.85488124356236,28201.1475080693,0.0,1.0
2004-08-11,22.859994,23.080011,22.859994,22.859994,10600,6.93067360624507,6.99737817383267,6.93067360624507,6.93067360624507,34962.826150355,0.0,1.0
2004-08-12,22.660007,22.660007,22.43001,22.47,7200,6.87004171708131,6.87004171708131,6.80031142155212,6.81243555585914,23748.3347436373,0.0,1.0
2004-08-13,22.870009,22.870009,22.769998,22.769998,1700,6.93370994545699,6.93370994545699,6.90338869523995,6.90338869523995,5607.24570335882,0.0,1.0
2004-08-16,23.229993,23.229993,22.990015,22.990015,7700,7.04284958947748,7.04284958947748,6.97009326282755,6.97009326282755,25397.5246563899,0.0,1.0
2004-08-17,23.089992,23.150012,22.870009,22.94999,7700,7.00040420495341,7.01860101768428,6.93370994545699,6.95795851725019,25397.5246563899,0.0,1.0
2004-08-18,23.590011,23.590011,23.200017,23.220012,8550,7.15199954158915,7.15199954158915,7.03376149120323,7.03982355835674,28201.1475080693,0.0,1.0
2004-08-19,23.750008,23.789997,23.630002,23.630002,1050,7.20050729644589,7.21263112757376,7.16412397907533,7.16412397907533,3463.29881678044,0.0,1.0
2004-08-20,24.03999,24.170011,23.840004,23.840004,700,7.28842379343561,7.32784345001809,7.22779220745101,7.22779220745101,2308.86587785363,0.0,1.0
2004-08-23,24.179991,24.210001,24.129986,24.199987,11300,7.33086917795968,7.33996758432512,7.31570870444073,7.33693154829235,37271.6920282086,0.0,1.0
2004-08-24,24.499985,24.650001,24.310012,24.470009,16900,7.42788468767315,7.47336641140914,7.37028883454216,7.4187965893989,55742.6190510376,0.0,1.0
2004-08-25,24.860003,24.989988,24.590015,24.590015,10950,7.53703463978482,7.57644338191781,7.45517990676945,7.45517990676945,36117.2590892818,0.0,1.0
2004-08-26,25.009985,25.339993,24.709987,24.709987,36900,7.58250605542963,7.68255760117587,7.49155291604883,7.49155291604883,121710.215561141,0.0,1.0
2004-08-27,25.009985,25.009985,25.009985,25.009985,0,7.58250605542963,7.58250605542963,7.58250605542963,7.58250605542963,0,0.0,1.0
2004-08-30,24.229997,24.529995,24.229997,24.529995,700,7.34602995465778,7.43698309403858,7.34602995465778,7.43698309403858,2308.86587785363,0.0,1.0
2004-08-31,24.540009,24.669996,24.330007,24.339988,9250,7.44001913007136,7.47942847856265,7.37635090169567,7.37937693281642,30510.0133859229,0.0,1.0
2004-09-01,23.770002,24.409989,23.770002,24.310012,6000,7.20656906042025,7.40059977666803,7.20656906042025,7.37028883454216,19790.2789530311,0.0,1.0
2004-09-02,23.500015,23.750008,23.299994,23.750008,15050,7.12471463058403,7.20050729644589,7.06407243332909,7.20050729644589,49640.6163738531,0.0,1.0
2004-09-03,23.949994,23.949994,23.899989,23.899989,700,7.26113888243049,7.26113888243049,7.24597840891154,7.24597840891154,2308.86587785363,0.0,1.0
2004-09-07,24.849988,24.849988,23.949994,23.949994,14850,7.5339983005729,7.5339983005729,7.26113888243049,7.26113888243049,48980.940408752,0.0,1.0
2004-09-08,24.669996,24.680011,24.470009,24.680011,2900,7.47942847856265,7.48246481777458,7.4187965893989,7.48246481777458,9565.30149396504,0.0,1.0
2004-09-09,24.669996,24.669996,24.669996,24.669996,0,7.47942847856265,7.47942847856265,7.47942847856265,7.47942847856265,0,0.0,1.0
2004-09-10,24.829993,24.989988,24.700006,24.709987,10100,7.52793623341939,7.57644338191781,7.48852688492809,7.49155291604883,33313.6362376024,0.0,1.0
2004-09-13,24.560005,24.989988,24.560005,24.750011,3250,7.44608150040402,7.57644338191781,7.44608150040402,7.50368735844704,10719.7344328919,0.0,1.0
2004-09-14,24.750011,24.779986,24.650001,24.720001,3600,7.50368735844704,7.51277515354213,7.47336641140914,7.4945889520816,11874.1673718187,0.0,1.0
2004-09-15,24.709987,24.709987,23.209998,23.209998,12150,7.49155291604883,7.49155291604883,7.03678752232397,7.03678752232397,40075.314879888,0.0,1.0
2004-09-16,24.599995,24.779986,23.209998,23.209998,10250,7.45820563471104,7.51277515354213,7.03678752232397,7.03678752232397,33808.3932114282,0.0,1.0
2004-09-17,24.190006,24.750011,24.190006,24.590015,26650,7.33390551717161,7.50368735844704,7.33390551717161,7.45517990676945,87901.8223497132,0.0,1.0
2004-09-20,23.999999,24.170011,23.360014,23.859998,21000,7.27629935594944,7.32784345001809,7.08226924605996,7.23385397142537,69265.9763356089,0.0,1.0
2004-09-21,23.989985,23.989985,23.709982,23.809994,10100,7.27326331991667,7.27326331991667,7.18837224768937,7.21869380108557,33313.6362376024,0.0,1.0
2004-09-22,24.220016,24.350003,23.96001,23.969989,10750,7.34300392353704,7.38241327202834,7.26417552482157,7.267200949584,35457.5831241808,0.0,1.0
2004-09-23,24.400008,24.400008,23.209998,23.209998,4250,7.39757374554729,7.39757374554729,7.03678752232397,7.03678752232397,14018.114258397,0.0,1.0
2004-09-24,24.450013,24.450013,24.170011,24.380013,5300,7.41273421906623,7.41273421906623,7.32784345001809,7.39151167839378,17481.4130751775,0.0,1.0
2004-09-27,24.499985,24.499985,24.499985,24.499985,350,7.42788468767315,7.42788468767315,7.42788468767315,7.42788468767315,1154.43293892681,0.0,1.0
2004-09-28,24.339988,24.400008,24.220016,24.220016,11600,7.37937693281642,7.39757374554729,7.34300392353704,7.34300392353704,38261.2059758601,0.0,1.0
2004-09-29,23.829988,24.339988,23.739992,24.339988,11950,7.22475556505993,7.37937693281642,7.19747065405481,7.37937693281642,39415.638914787,0.0,1.0
2004-09-30,24.080015,24.089995,23.890008,23.890008,1900,7.30055853901297,7.30358426695456,7.2429523777908,7.2429523777908,6266.92166845985,0.0,1.0
2004-10-01,24.439999,24.439999,23.770002,23.770002,4800,7.40969818303346,7.40969818303346,7.20656906042025,7.20656906042025,15832.2231624249,0.0,1.0
2004-10-04,24.840007,25.000004,24.58,25.000004,16600,7.53097226945216,7.57948002430889,7.45214356755753,7.57948002430889,54753.1051033861,0.0,1.0
2004-10-05,24.750011,24.980009,24.560005,24.560005,24100,7.50368735844704,7.57341795715538,7.44608150040402,7.44608150040402,79490.9537946749,0.0,1.0
2004-10-06,24.750011,24.799983,24.660015,24.799983,7500,7.50368735844704,7.51883782705395,7.47640244744191,7.51883782705395,24737.8486912889,0.0,1.0
2004-10-07,24.660015,24.910008,24.560005,24.750011,4450,7.47640244744191,7.55219511330377,7.44608150040402,7.50368735844704,14677.7902234981,0.0,1.0
2004-10-08,24.770007,24.770007,24.61001,24.630005,850,7.5097497287797,7.5097497287797,7.46124197392297,7.46730404107648,2803.62285167941,0.0,1.0
2004-10-11,23.680006,24.709987,23.649996,24.660015,9750,7.17928414941512,7.49155291604883,7.17018574304969,7.47640244744191,32159.2032986756,0.0,1.0
2004-10-12,24.10001,24.750011,23.809994,24.560005,24250,7.30662060616648,7.50368735844704,7.21869380108557,7.44608150040402,79985.7107685008,0.0,1.0
2004-10-13,24.540009,24.540009,23.949994,23.96001,7850,7.44001913007136,7.44001913007136,7.26113888243049,7.26417552482157,25892.2816302157,0.0,1.0
2004-10-14,26.330016,27.020008,24.750011,25.000004,96550,7.98271193523543,8.19190312500216,7.50368735844704,7.57948002430889,318458.572152526,0.0,1.0
2004-10-15,26.420012,26.989998,26.169985,26.989998,6850,8.00999684624055,8.18280471863672,7.93419387228751,8.18280471863672,22593.9018047105,0.0,1.0
2004-10-18,26.560013,26.609985,26.099985,26.099985,6300,8.05244223076462,8.06759269937154,7.91297133161505,7.91297133161505,20779.7929006827,0.0,1.0
2004-10-19,26.490013,27.000013,26.479998,27.000013,9250,8.03121969009216,8.18584105784864,8.02818335088024,8.18584105784864,30510.013385923,0.0,1.0
2004-10-20,25.790006,26.799991,25.790006,26.799991,29050,7.81899216111351,8.12519855741455,7.81899216111351,8.12519855741455,95817.9339309257,0.0,1.0
2004-10-21,26.000008,26.339997,25.989993,26.339997,4250,7.88266038948919,7.98573796635617,7.87962405027727,7.98573796635617,14018.114258397,0.0,1.0
2004-10-22,25.700011,27.000013,25.700011,27.000013,5300,7.79170755328754,8.18584105784864,7.79170755328754,8.18584105784864,17481.4130751775,0.0,1.0
2004-10-25,26.69,26.69,25.950004,26.000008,9750,8.09185157925592,8.09185157925592,7.8675002191494,7.88266038948919,32159.2032986756,0.0,1.0
2004-10-26,26.14999,27.399988,26.070009,27.000013,33850,7.928131805134,8.30710513935531,7.9038832333408,8.18584105784864,111650.157093351,0.0,1.0
2004-10-27,26.849997,26.979982,26.399983,26.460003,6850,8.14035933411265,8.17976807624565,8.00392447099586,8.02212128372673,22593.9018047105,0.0,1.0
2004-10-28,27.160008,27.160008,26.600004,26.600004,6850,8.23434820634707,8.23434820634707,8.0645666682508,8.0645666682508,22593.9018047105,0.0,1.0
2004-10-29,26.860011,27.160008,26.860011,27.160008,2550,8.14339537014542,8.23434820634707,8.14339537014542,8.23434820634707,8410.86855503823,0.0,1.0
2004-11-01,26.950007,27.250004,26.810006,26.889986,3600,8.17068028115055,8.2616331173522,8.12823489662648,8.15248316524052,11874.1673718187,0.0,1.0
2004-11-02,27.519992,27.519992,27.049984,27.239991,17600,8.34348785036756,8.34348785036756,8.20099122327641,8.25859738449858,58051.4849288913,0.0,1.0
2004-11-03,28.869999,28.869999,27.679989,27.679989,10250,8.75278182844761,8.75278182844761,8.3919956052243,8.3919956052243,33808.3932114282,0.0,1.0
2004-11-04,28.920006,29.060008,27.2,27.2,38300,8.76794290832487,8.81038859602809,8.2464729470124,8.2464729470124,126327.947316849,0.0,1.0
2004-11-05,29.609997,29.999989,29.150004,29.159982,6300,8.97713379491244,9.09537123894006,8.83767350703321,8.84069862861649,20779.7929006827,0.0,1.0
2004-11-08,29.620011,29.800003,29.559991,29.789989,33150,8.98016983094521,9.03473965295546,8.96197301821434,9.03170361692268,109341.291215497,0.0,1.0
2004-11-09,29.559991,29.649987,29.200007,29.200007,15550,8.96197301821434,8.98925792921946,8.85283337419385,8.85283337419385,51289.8062866056,0.0,1.0
2004-11-10,30.110016,30.240001,29.349991,29.349991,3950,9.12872913154818,9.16813787368118,8.89830539619697,8.89830539619697,13028.6003107455,0.0,1.0
2004-11-11,30.229988,30.229988,28.880016,28.880016,3100,9.16510214082756,9.16510214082756,8.75581877401784,8.75581877401784,10224.9774590661,0.0,1.0
2004-11-12,30.739987,30.739987,30.030001,30.030001,3600,9.31972320540489,9.31972320540489,9.1044702516638,9.1044702516638,11874.1673718187,0.0,1.0
2004-11-15,30.629997,30.769999,30.200012,30.500011,4600,9.28637653042541,9.32882221812863,9.15601404255331,9.24696748511326,15172.5471973238,0.0,1.0
2004-11-16,30.999994,31.159991,30.990016,30.990016,5300,9.39855190729951,9.44705966215625,9.39552678571623,9.39552678571623,17481.4130751775,0.0,1.0
2004-11-17,30.979999,31.419998,30.979999,31.170008,3100,9.392489840146,9.52588836405087,9.392489840146,9.45009660772648,10224.9774590661,0.0,1.0
2004-11-18,31.389989,31.389989,30.820002,31.200016,1700,9.51679026086459,9.51679026086459,9.34398208528927,9.45919440773361,5607.24570335882,0.0,1.0
2004-11-19,30.999994,31.179986,30.999994,31.039987,3100,9.39855190729951,9.45312172930976,9.39855190729951,9.41067695114399,10224.9774590661,0.0,1.0
2004-11-22,31.500016,31.500016,31.470004,31.470004,350,9.55014815347271,9.55014815347271,9.54104914074897,9.54104914074897,1154.43293892682,0.0,1.0
2004-11-23,31.220011,31.249987,31.08999,31.08999,15400,9.46525647488712,9.47434457316137,9.42583681830464,9.42583681830464,50795.0493127798,0.0,1.0
2004-11-24,31.999999,32.050005,31.35,31.35,2050,9.70173257565897,9.71689335235707,9.50466642973672,9.50466642973672,6761.67864228563,0.0,1.0
2004-11-26,32.010016,32.07,31.999999,32.050005,23600,9.7047695212292,9.72295541951058,9.70173257565897,9.71689335235707,77841.7638819224,0.0,1.0
2004-11-29,32.019993,33.000003,32.019993,33.000003,4800,9.70779433963333,10.0049129408393,9.70779433963333,10.0049129408393,15832.2231624249,0.0,1.0
2004-11-30,32.220016,32.220016,31.800012,31.999999,7350,9.76843714324657,9.76843714324657,9.64110068649521,9.70173257565897,24243.0917174631,0.0,1.0
2004-12-01,33.009984,33.529998,32.299998,33.05001,32800,10.00793897196,10.1655963757493,9.79268601821892,10.0200740207165,108186.85827657,0.0,1.0
2004-12-02,31.789998,33.450019,31.750006,33.450019,18650,9.63806465046244,10.1413484103144,9.62593990979711,10.1413484103144,61514.7837456717,0.0,1.0
2004-12-03,31.919984,33.589985,31.619988,33.589985,8900,9.67747369577459,10.1837831835681,9.58652116275209,10.1837831835681,29355.5804469961,0.0,1.0
2004-12-06,30.759982,31.66001,30.759982,31.500016,3250,9.3257852725584,9.59865499879199,9.3257852725584,9.55014815347271,10719.7344328918,0.0,1.0
2004-12-07,30.599985,31.260004,30.599985,31.260004,7000,9.27727751770166,9.4773815187316,9.27727751770166,9.4773815187316,23088.6587785363,0.0,1.0
2004-12-08,30.329997,30.620016,30.299989,30.620016,2200,9.1954227846863,9.28335049930467,9.18632498467917,9.28335049930467,7256.43561611141,0.0,1.0
2004-12-09,30.540001,30.730006,30.500011,30.730006,3400,9.25909161942028,9.31669717428415,9.24696748511326,9.31669717428415,11214.4914067176,0.0,1.0
2004-12-10,30.990016,31.05,30.559996,30.559996,16900,9.39552678571623,9.41371268399761,9.26515368657379,9.26515368657379,55742.6190510376,0.0,1.0
2004-12-13,16.319994,16.899993,15.939997,16.899993,42600,9.89576389826505,10.2474511087646,9.66534956146756,10.2474511087646,70255.4902832605,0.0,2.0
2004-12-14,16.009997,16.200004,15.649997,16.079998,23600,9.70779464281248,9.82300696525682,9.48950565303862,9.7502403305157,38920.8819409612,0.0,1.0
2004-12-15,15.949995,16.480007,15.830005,16.480007,5000,9.67141193180023,9.9927891097114,9.59865499879199,9.9927891097114,8245.94956376296,0.0,1.0
2004-12-16,15.719998,15.850001,15.299993,15.830005,5000,9.53195134074184,9.61077973945732,9.27727782088082,9.59865499879199,8245.94956376297,0.0,1.0
2004-12-17,14.849997,15.569998,14.69,15.569998,22000,9.00441900909671,9.44099759500273,8.90740349938325,9.44099759500273,36282.1780805571,0.0,1.0
2004-12-20,14.919998,15.13,14.900001,15.069996,31100,9.04686469679994,9.1742011535513,9.0347393497763,9.13781722982243,51289.8062866056,0.0,1.0
2004-12-21,14.989997,15.090009,14.900001,14.900001,18500,9.08930917178655,9.14995227857895,9.0347393497763,9.0347393497763,30510.013385923,0.0,1.0
2004-12-22,15.760005,15.980005,14.950008,15.659994,148700,9.55620991744707,9.6896087445311,9.06506150953081,9.49556741701298,245234.540026311,0.0,1.0
2004-12-23,16.089995,16.500002,15.410001,16.270005,56700,9.75630209449006,10.0049132440184,9.34398208528927,9.86545265296004,93509.068053072,0.0,1.0
2004-12-27,16.809997,16.979991,16.169994,16.299997,39600,10.1928812867544,10.2959585604422,9.80481015252594,9.88363855124142,65307.9205450026,0.0,1.0
2004-12-28,17.000004,17.529998,16.969994,17.150004,61000,10.3080936091987,10.6294598726604,10.2898967964679,10.3990473549378,100600.584677908,0.0,1.0
2004-12-29,16.519996,17.150004,16.519996,17.150004,41200,10.0170367719671,10.3990473549378,10.0170367719671,10.3990473549378,67946.6244054071,0.0,1.0
2004-12-30,16.500002,16.630005,16.29,16.609992,27300,10.0049132440184,10.0837416427339,9.87757678726706,10.0716065939774,45022.8846181459,0.0,1.0
2004-12-31,16.350004,16.690009,16.29,16.690009,22400,9.91396071099592,10.1201255664628,9.87757678726706,10.1201255664628,36941.8540456581,0.0,1.0
2005-01-03,16.959997,17.420008,16.529995,16.529995,28000,10.2838350324935,10.5627665227014,10.0230997486581,10.0230997486581,46177.3175570726,0.0,1.0
2005-01-04,16.369998,16.739997,16.249992,16.539993,25300,9.92608423894464,10.1504362054095,9.85331760420353,10.0291621189908,41724.5047926406,0.0,1.0
2005-01-05,16.599995,16.959997,16.29,16.959997,14500,10.065544830003,10.2838350324935,9.87757678726706,10.2838350324935,23913.2537349127,0.0,1.0
2005-01-06,16.500002,16.679994,16.44,16.519996,12100,10.0049132440184,10.1140528880389,9.96853053300617,10.0170367719671,19955.1979443064,0.0,1.0
2005-01-07,16.519996,16.739997,16.110008,16.110008,17800,10.0170367719671,10.1504362054095,9.76843714324657,9.76843714324657,29355.5804469963,0.0,1.0
2005-01-10,16.860003,16.94,16.539993,16.539993,16700,10.2232028401506,10.2717096854699,10.0291621189908,10.0291621189908,27541.4715429683,0.0,1.0
2005-01-11,16.560005,16.990007,16.319994,16.899993,67700,10.041296561389,10.3020318452244,9.89576389826505,10.2474511087646,111650.15709335,0.0,1.0
2005-01-12,16.58,16.899993,16.249992,16.739997,16700,10.053420695696,10.2474511087646,9.85331760420353,10.1504362054095,27541.4715429683,0.0,1.0
2005-01-13,16.990007,16.990007,16.500002,16.509999,11800,10.3020318452244,10.3020318452244,10.0049132440184,10.0109750079928,19460.4409704805,0.0,1.0
2005-01-14,16.410006,16.819994,15.999999,16.110008,25600,9.95034342200818,10.1989430507287,9.70173227247981,9.76843714324657,42219.2617664664,0.0,1.0
2005-01-18,16.809997,16.809997,16.079998,16.560005,11100,10.1928812867544,10.1928812867544,9.7502403305157,10.041296561389,18306.0080315538,0.0,1.0
2005-01-19,17.000004,17.010001,16.640002,16.899993,16900,10.3080936091987,10.3141553731731,10.0898034067083,10.2474511087646,27871.3095255189,0.0,1.0
2005-01-20,18.230005,18.499993,16.959997,16.959997,50400,11.0539149306177,11.2176243966484,10.2838350324935,10.2838350324935,83119.1716027307,0.0,1.0
2005-01-21,17.749999,18.259999,17.70999,18.25,11800,10.7628593061027,11.0721020416157,10.7385995166809,11.0660390649247,19460.4409704807,0.0,1.0
2005-01-24,17.450002,18.750002,17.249997,17.89,20000,10.5809536336994,11.369219430105,10.4596789409224,10.8477500751509,32983.798255052,0.0,1.0
2005-01-25,17.339993,17.510004,17.230001,17.510004,5500,10.5142487629327,10.6173363447117,10.4475542002571,10.6173363447117,9070.54452013924,0.0,1.0
2005-01-26,17.290004,17.749999,16.58,17.689996,33500,10.4839375176277,10.7628593061027,10.053420695696,10.7264759887322,55247.8620772117,0.0,1.0
2005-01-27,18.039998,18.129994,17.099997,17.099997,36100,10.9387026081734,10.9932724301836,10.3687251951833,10.3687251951833,59535.7558503684,0.0,1.0
2005-01-28,18.010006,18.049997,17.89,17.89,24800,10.920516709892,10.9447655848643,10.8477500751509,10.8477500751509,40899.9098362643,0.0,1.0
2005-01-31,18.039998,18.150007,17.989993,18.010006,86300,10.9387026081734,11.0054074789401,10.9083816611355,10.920516709892,142325.089470548,0.0,1.0
2005-02-01,18.090005,18.160004,18.010006,18.069992,105100,10.9690247679279,11.0114692429145,10.920516709892,10.9568897191714,173329.859830297,0.0,1.0
2005-02-02,18.170003,18.21999,17.89,17.89,50400,11.0175322196055,11.0478422521939,10.8477500751509,10.8477500751509,83119.1716027303,0.0,1.0
2005-02-03,18.150007,18.499993,17.839995,18.039998,44800,11.0054074789401,11.2176243966484,10.817429128113,10.9387026081734,73883.7080913163,0.0,1.0
2005-02-04,18.279994,18.4,18.170003,18.269996,9700,11.0842261759227,11.1569928106638,11.0175322196055,11.0781638055901,15997.1421537002,0.0,1.0
2005-02-07,18.76,18.820004,18.000009,18.189998,58400,11.3752818004377,11.4116657241666,10.9144549459176,11.0296563539125,96312.6909047514,0.0,1.0
2005-02-08,18.699998,18.859995,18.290009,18.290009,25800,11.3388990894254,11.4359145991389,11.0902988543466,11.0902988543466,42549.0997490171,0.0,1.0
2005-02-09,18.4,18.769999,18.339996,18.54,17400,11.1569928106638,11.3813447771287,11.120608886935,11.2418829733537,28695.9044818952,0.0,1.0
2005-02-10,18.820004,18.820004,18.000009,18.54,26500,11.4116657241666,11.4116657241666,10.9144549459176,11.2418829733537,43703.5326879436,0.0,1.0
2005-02-11,19.059999,19.059999,18.629996,18.950007,18500,11.5571886855576,11.5571886855576,11.2964527953639,11.490494122882,30510.013385923,0.0,1.0
2005-02-14,18.999995,19.159992,18.919997,19.159992,12300,11.5208047618287,11.6178202715422,11.4722973101512,11.6178202715422,20285.035926857,0.0,1.0
2005-02-15,19.180005,19.600009,18.919997,19.600009,27700,11.6299553202987,11.8846282338014,11.4722973101512,11.8846282338014,45682.5605832469,0.0,1.0
2005-02-16,19.020008,20.130003,18.750002,20.130003,39100,11.5329398105853,12.2059944972631,11.369219430105,12.2059944972631,64483.3255886261,0.0,1.0
2005-02-17,19.100007,19.219995,18.769999,19.219995,9900,11.5814478686211,11.6542035889128,11.3813447771287,11.6542035889128,16326.9801362507,0.0,1.0
2005-02-18,18.810006,19.279998,18.810006,19.279998,13800,11.4056033538339,11.6905869062833,11.4056033538339,11.6905869062833,22758.8207959858,0.0,1.0
2005-02-22,18.769999,19.100007,18.629996,18.629996,14200,11.3813447771287,11.5814478686211,11.2964527953639,11.2964527953639,23418.4967610867,0.0,1.0
2005-02-23,18.4,18.699998,18.129994,18.629996,51300,11.1569928106638,11.3388990894254,10.9932724301836,11.2964527953639,84603.4425242083,0.0,1.0
2005-02-24,18.569994,18.600004,18.119997,18.119997,100800,11.2600700843517,11.2782668970825,10.9872106662093,10.9872106662093,166238.343205461,0.0,1.0
2005-02-25,18.820004,19.2,18.510008,19.100007,89400,11.4116657241666,11.6420794546057,11.2236970750723,11.5814478686211,147437.578200081,0.0,1.0
2005-02-28,18.900002,19.05,18.859995,19.009993,66100,11.4601731758441,11.5511257088666,11.4359145991389,11.5268671321614,109011.453232947,0.0,1.0
2005-03-01,18.699998,18.740005,18.499993,18.649993,167000,11.3388990894254,11.3631576661307,11.2176243966484,11.3085781423875,275414.715429684,0.0,1.0
2005-03-02,18.569994,19.219995,18.499993,19.219995,49900,11.2600700843517,11.6542035889128,11.2176243966484,11.6542035889128,82294.5766463541,0.0,1.0
2005-03-03,18.520006,18.619999,18.370006,18.600004,67000,11.229759445405,11.2903910313896,11.1388056996658,11.2782668970825,110495.724154423,0.0,1.0
2005-03-04,18.649993,18.750002,18.520006,18.54,21500,11.3085781423875,11.369219430105,11.229759445405,11.2418829733537,35457.5831241809,0.0,1.0
2005-03-07,18.699998,18.719992,18.489996,18.600004,27700,11.3388990894254,11.3510226173742,11.2115626326741,11.2782668970825,45682.560583247,0.0,1.0
2005-03-08,18.849997,18.939993,18.000009,18.699998,25300,11.4298522288062,11.4844220508165,10.9144549459176,11.3388990894254,41724.5047926408,0.0,1.0
2005-03-09,19.129999,19.299993,18.769999,18.849997,23400,11.5996337669025,11.7027110405903,11.3813447771287,11.4298522288062,38591.0439584108,0.0,1.0
2005-03-10,19.410002,19.49,19.129999,19.129999,66000,11.7694159113571,11.8179233630347,11.5996337669025,11.5996337669025,108846.534241671,0.0,1.0
2005-03-11,19.540005,19.649996,18.600004,19.49,40700,11.8482443100726,11.9149382663898,11.2782668970825,11.8179233630347,67122.0294490304,0.0,1.0
2005-03-14,19.990003,21.000005,19.589994,19.85,98100,12.1211043345733,12.7335274352666,11.8785555553776,12.0362123528085,161785.530441029,0.0,1.0
2005-03-15,20.239994,20.899993,20.009997,20.350003,24600,12.2726884535804,12.6728843284742,12.133227862522,12.3393933243471,40570.0718537138,0.0,1.0
2005-03-16,20.120006,20.729999,19.910004,20.720002,56400,12.1999327332888,12.5698070547863,12.0725962765374,12.563745290812,93014.311079246,0.0,1.0
2005-03-17,20.079999,20.449996,19.920001,20.120006,21400,12.1756741565835,12.4000249103318,12.0786580405118,12.1999327332888,35292.6641329056,0.0,1.0
2005-03-18,19.920001,20.050005,19.530008,19.990003,33500,12.0786580405118,12.1574870455855,11.8421825460982,12.1211043345733,55247.8620772117,0.0,1.0
2005-03-21,20.0,20.0,19.750007,19.980004,29900,12.1271660985476,12.1271660985476,11.9755807668239,12.1150413578823,49310.7783913027,0.0,1.0
2005-03-22,19.939996,20.190006,19.799995,19.799995,18300,12.0907821748188,12.2423778146337,12.0058914057706,12.0058914057706,30180.1754033724,0.0,1.0
2005-03-23,19.519992,20.079999,19.499998,19.519992,6500,11.8361092613161,12.1756741565835,11.8239857333673,11.8361092613161,10719.7344328918,0.0,1.0
2005-03-24,19.830006,19.889991,19.499998,19.550002,49700,12.0240888248598,12.0604612277809,11.8239857333673,11.8543060740469,81964.738663804,0.0,1.0
2005-03-28,19.470004,20.0,19.260002,20.0,89400,11.8057986223694,12.1271660985476,11.678462165618,12.1271660985476,147437.578200081,0.0,1.0
2005-03-29,19.110004,19.449993,18.069992,19.449993,107000,11.5875096325955,11.7936647863295,10.9568897191714,11.7936647863295,176463.320664527,0.0,1.0
2005-03-30,19.530008,19.700002,18.699998,18.699998,58300,11.8421825460982,11.945259819786,11.3388990894254,11.3388990894254,96147.7719134763,0.0,1.0
2005-03-31,20.159995,20.190006,19.499998,19.499998,41200,12.2241803955445,12.2423778146337,11.8239857333673,11.8239857333673,67946.6244054069,0.0,1.0
2005-04-01,20.099993,20.410006,19.760004,20.410006,88900,12.1877976845323,12.3757766417177,11.9816425307983,12.3757766417177,146612.983243705,0.0,1.0
2005-04-04,20.399991,20.399991,19.85,20.319993,37600,12.3697039632939,12.3697039632939,12.0362123528085,12.3211965116163,62009.5407194973,0.0,1.0
2005-04-05,20.599996,20.599996,20.439999,20.550007,23400,12.4909786560709,12.4909786560709,12.3939631463574,12.4606674107658,38591.0439584105,0.0,1.0
2005-04-06,19.840003,20.469992,19.750007,20.399991,52800,12.0301505888342,12.4121496509971,11.9755807668239,12.3697039632939,87077.2273933368,0.0,1.0
2005-04-07,19.949994,20.299998,19.509995,20.299998,42700,12.0968445451515,12.3090723773093,11.8300474973417,12.3090723773093,70420.4092745354,0.0,1.0
2005-04-08,19.980004,20.099993,19.929999,20.009997,34500,12.1150413578823,12.1877976845323,12.0847204108444,12.133227862522,56897.0519899646,0.0,1.0
2005-04-11,20.180008,20.299998,19.910004,20.040007,25000,12.236315444301,12.3090723773093,12.0725962765374,12.1514246752529,41229.7478188149,0.0,1.0
2005-04-12,20.079999,20.229997,20.0,20.040007,15900,12.1756741565835,12.266626689606,12.1271660985476,12.1514246752529,26222.1196127663,0.0,1.0
2005-04-13,19.889991,20.200005,19.889991,20.099993,48900,12.0604612277809,12.2484407913247,12.0604612277809,12.1877976845323,80645.3867336017,0.0,1.0
2005-04-14,19.840003,19.929999,19.700002,19.900007,22600,12.0301505888342,12.0847204108444,11.945259819786,12.066534512563,37271.6920282085,0.0,1.0
2005-04-15,19.900007,19.900007,19.509995,19.509995,19500,12.066534512563,12.066534512563,11.8300474973417,11.8300474973417,32159.2032986757,0.0,1.0
2005-04-18,19.419999,20.490003,19.400004,20.490003,100300,11.7754776753315,12.424283487037,11.7633535410244,12.424283487037,165413.748249085,0.0,1.0
2005-04-19,19.410002,19.639998,19.009993,19.639998,160500,11.7694159113571,11.9088758960572,11.5268671321614,11.9088758960572,264694.980996791,0.0,1.0
2005-04-20,19.550002,19.610006,19.100007,19.550002,103100,11.8543060740469,11.8906899977758,11.5814478686211,11.8543060740469,170031.480004793,0.0,1.0
2005-04-21,19.349998,19.550002,19.349998,19.550002,52100,11.7330319876282,11.8543060740469,11.7330319876282,11.8543060740469,85922.7944544104,0.0,1.0
2005-04-22,19.209997,19.410002,18.010006,19.100007,97600,11.6481412185801,11.7694159113571,10.920516709892,11.5814478686211,160960.935484653,0.0,1.0
2005-04-25,19.120001,19.449993,18.779996,19.449993,44800,11.5935713965699,11.7936647863295,11.387406541103,11.7936647863295,73883.7080913159,0.0,1.0
2005-04-26,19.020008,19.589994,18.750002,18.750002,14500,11.5329398105853,11.8785555553776,11.369219430105,11.369219430105,23913.2537349125,0.0,1.0
2005-04-27,19.090009,19.309991,18.999995,19.309991,18800,11.5753854982885,11.708773410923,11.5208047618287,11.708773410923,31004.7703597487,0.0,1.0
2005-04-28,19.129999,19.129999,18.699998,18.699998,29400,11.5996337669025,11.5996337669025,11.3388990894254,11.3388990894254,48486.1834349263,0.0,1.0
2005-04-29,19.180005,19.180005,18.779996,18.779996,22000,11.6299553202987,11.6299553202987,11.387406541103,11.387406541103,36282.1780805571,0.0,1.0
2005-05-02,19.05,19.100007,18.76,18.76,57800,11.5511257088666,11.5814478686211,11.3752818004377,11.3752818004377,95323.1769571002,0.0,1.0
2005-05-03,19.139996,19.480003,19.059999,19.139996,20500,11.6056955308769,11.8118615990603,11.5571886855576,11.6056955308769,33808.3932114281,0.0,1.0
2005-05-04,19.499998,19.540005,18.999995,18.999995,23200,11.8239857333673,11.8482443100726,11.5208047618287,11.5208047618287,38261.2059758603,0.0,1.0
2005-05-05,19.079994,19.49,18.100002,18.950007,25500,11.5693128198646,11.8179233630347,10.9750865319022,11.490494122882,42054.3427751912,0.0,1.0
2005-05-06,19.05,19.149995,18.999995,18.999995,24600,11.5511257088666,11.6117585075679,11.5208047618287,11.5208047618287,40570.0718537139,0.0,1.0
2005-05-09,18.989998,19.110004,18.54,18.54,12300,11.5147429978544,11.5875096325955,11.2418829733537,11.2418829733537,20285.0359268569,0.0,1.0
2005-05-10,18.750002,19.059999,18.750002,19.05,7200,11.369219430105,11.5571886855576,11.369219430105,11.5511257088666,11874.1673718187,0.0,1.0
2005-05-11,18.139993,18.600004,18.139993,18.499993,13500,10.9993354068746,11.2782668970825,10.9993354068746,11.2176243966484,22264.06382216,0.0,1.0
2005-05-12,18.199995,18.320001,18.170003,18.199995,73000,11.0357181178868,11.108484752628,11.0175322196055,11.0357181178868,120390.86363094,0.0,1.0
2005-05-13,18.4,20.299998,18.359992,20.299998,81900,11.1569928106638,12.3090723773093,11.1327336276003,12.3090723773093,135068.653854438,0.0,1.0
2005-05-16,18.279994,18.510008,18.049997,18.510008,42400,11.0842261759227,11.2236970750723,10.9447655848643,11.2236970750723,69925.6523007101,0.0,1.0
2005-05-17,18.970003,19.020008,18.109999,18.590007,77900,11.5026188635474,11.5329398105853,10.9811482958766,11.2722051331082,128471.894203427,0.0,1.0
2005-05-18,19.090009,19.85,18.839998,19.589994,27200,11.5753854982885,12.0362123528085,11.4237892521153,11.8785555553776,44857.9656268704,0.0,1.0
2005-05-19,18.579992,19.499998,18.209993,19.499998,28500,11.2661324546843,11.8239857333673,11.0417804882195,11.8239857333673,47001.912513449,0.0,1.0
2005-05-20,18.619999,18.680003,18.310004,18.310004,32300,11.2903910313896,11.3267749551184,11.1024229886536,11.1024229886536,53268.8341819085,0.0,1.0
2005-05-23,18.999995,19.2,18.750002,19.079994,34500,11.5208047618287,11.6420794546057,11.369219430105,11.5693128198646,56897.0519899647,0.0,1.0
2005-05-24,18.929994,18.989998,18.880007,18.929994,38500,11.4783590741255,11.5147429978544,11.4480490415371,11.4783590741255,63493.8116409749,0.0,1.0
2005-05-25,18.950007,19.149995,18.799991,18.799991,10600,11.490494122882,11.6117585075679,11.39953067541,11.39953067541,17481.4130751775,0.0,1.0
2005-05-26,18.970003,18.999995,18.750002,18.900002,65600,11.5026188635474,11.5208047618287,11.369219430105,11.4601731758441,108186.85827657,0.0,1.0
2005-05-27,19.170006,19.700002,18.999995,19.700002,10400,11.6238923436078,11.945259819786,11.5208047618287,11.945259819786,17151.5750926269,0.0,1.0
2005-05-31,19.079994,19.460007,19.020008,19.129999,28000,11.5693128198646,11.799736858395,11.5329398105853,11.5996337669025,46177.3175570727,0.0,1.0
2005-06-01,18.890005,19.040003,18.639994,18.750002,32500,11.4541114118698,11.5450639448923,11.3025151656966,11.369219430105,53598.6721644592,0.0,1.0
2005-06-02,19.020008,19.040003,18.750002,18.750002,29100,11.5329398105853,11.5450639448923,11.369219430105,11.369219430105,47991.4264611003,0.0,1.0
2005-06-03,18.999995,19.159992,18.989998,19.020008,21500,11.5208047618287,11.6178202715422,11.5147429978544,11.5329398105853,35457.5831241809,0.0,1.0
2005-06-06,18.909999,19.05,18.909999,19.05,3900,11.4662349398185,11.5511257088666,11.4662349398185,11.5511257088666,6431.84065973511,0.0,1.0
2005-06-07,18.470001,18.779996,17.060006,18.549998,79500,11.1994384983671,11.387406541103,10.344476320211,11.2479453436863,131110.598063831,0.0,1.0
2005-06-08,18.619999,18.810006,18.530003,18.549998,11100,11.2903910313896,11.4056033538339,11.2358212093793,11.2479453436863,18306.0080315537,0.0,1.0
2005-06-09,18.419994,18.510008,18.259999,18.259999,20800,11.1691163386126,11.2236970750723,11.0721020416157,11.0721020416157,34303.1501852538,0.0,1.0
2005-06-10,18.489996,18.489996,18.150007,18.25,27200,11.2115626326741,11.2115626326741,11.0054074789401,11.0660390649247,44857.9656268705,0.0,1.0
2005-06-13,17.849993,18.25,17.829996,18.000009,149400,10.8234914984456,11.0660390649247,10.811366151422,10.9144549459176,246388.972965238,0.0,1.0
2005-06-14,18.950007,19.289996,17.919992,17.919992,19000,11.490494122882,11.696649276616,10.8659359734323,10.8659359734323,31334.6083422994,0.0,1.0
2005-06-15,19.85,20.0,19.180005,19.250005,25300,12.0362123528085,12.1271660985476,11.6299553202987,11.6724004016436,41724.5047926407,0.0,1.0
2005-06-16,21.150003,21.150003,19.879994,20.0,61900,12.8244799682891,12.8244799682891,12.0543994638065,12.1271660985476,102084.855599385,0.0,1.0
2005-06-17,21.000005,21.200008,20.720002,20.720002,40300,12.7335274352666,12.8548009153269,12.563745290812,12.563745290812,66462.3534839293,0.0,1.0
2005-06-20,20.630006,21.000005,20.529994,20.539992,12600,12.5091754688017,12.7335274352666,12.4485323620093,12.454594732342,20779.7929006827,0.0,1.0
2005-06-21,20.739996,20.790003,19.900007,20.399991,59000,12.5758688187607,12.6061909785152,12.066534512563,12.3697039632939,97302.2048524029,0.0,1.0
2005-06-22,20.550007,20.599996,20.410006,20.580001,8900,12.4606674107658,12.4909786560709,12.3757766417177,12.4788545217638,14677.7902234981,0.0,1.0
2005-06-23,20.140001,20.449996,20.0,20.149998,47300,12.2120568675958,12.4000249103318,12.1271660985476,12.2181186315701,78006.6828731976,0.0,1.0
2005-06-24,20.149998,20.270004,20.099993,20.140001,9900,12.2181186315701,12.2908852663113,12.1877976845323,12.2120568675958,16326.9801362507,0.0,1.0
2005-06-27,19.780001,20.759993,19.780001,20.500002,28200,11.9937678778219,12.5879941657843,11.9937678778219,12.430346463728,46507.1555396232,0.0,1.0
2005-06-28,20.249991,20.319993,19.929999,19.929999,7000,12.2787502175548,12.3211965116163,12.0847204108444,12.0847204108444,11544.3293892681,0.0,1.0
2005-06-29,20.140001,20.319993,20.120006,20.140001,24600,12.2120568675958,12.3211965116163,12.1999327332888,12.2120568675958,40570.0718537137,0.0,1.0
2005-06-30,19.970006,20.620008,19.809993,20.019995,20200,12.1089789875497,12.5031130984691,12.0119537761033,12.1392902328547,33313.6362376023,0.0,1.0
2005-07-01,20.889996,20.990006,20.260007,20.659998,9100,12.6668225644998,12.7274644585756,12.2848235023369,12.5273613670831,15007.6282060486,0.0,1.0
2005-07-05,20.439999,21.150003,18.970003,18.970003,50400,12.3939631463574,12.8244799682891,11.5026188635474,11.5026188635474,83119.1716027306,0.0,1.0
2005-07-06,20.560004,20.959996,18.960004,18.960004,21000,12.4667291747402,12.7092676458447,11.4965558868564,11.4965558868564,34632.9881678045,0.0,1.0
2005-07-07,20.860002,20.949998,20.599996,20.630006,3600,12.6486354535018,12.7032052755121,12.4909786560709,12.5091754688017,5937.08368590934,0.0,1.0
2005-07-08,20.990006,21.150003,20.959996,20.959996,3400,12.7274644585756,12.8244799682891,12.7092676458447,12.7092676458447,5607.24570335881,0.0,1.0
2005-07-11,21.849992,22.000008,21.000005,21.000005,10300,13.2489241117969,13.3398875592689,12.7335274352666,12.7335274352666,16986.6561013517,0.0,1.0
2005-07-12,21.570007,22.020004,21.570007,22.020004,1500,13.0791528817918,13.3520122999342,13.0791528817918,13.3520122999342,2473.78486912888,0.0,1.0
2005-07-13,21.780008,21.800003,21.660002,21.769993,2900,13.2064887321848,13.2186128664919,13.1337220974437,13.200416053761,4782.65074698253,0.0,1.0
2005-07-14,21.549994,21.780008,21.450001,21.780008,900,13.0670178330353,13.2064887321848,13.0063862470507,13.2064887321848,1484.27092147733,0.0,1.0
2005-07-15,21.780008,21.780008,21.500005,21.590001,4600,13.2064887321848,13.2064887321848,13.0367065877302,13.0912764097405,7586.27359866194,0.0,1.0
2005-07-18,21.689996,22.020004,19.250005,22.020004,11800,13.1519092084417,13.3520122999342,11.6724004016436,13.3520122999342,19460.4409704806,0.0,1.0
2005-07-19,21.82,22.039999,21.539996,22.000008,2400,13.2307382135155,13.3641364342412,13.0609554627026,13.3398875592689,3958.05579060622,0.0,1.0
2005-07-20,22.199996,22.199996,21.790006,21.800003,12500,13.4611519439547,13.4611519439547,13.2125511025175,13.2186128664919,20614.8739094074,0.0,1.0
2005-07-21,22.010005,22.160005,21.969998,22.039999,12100,13.3459493232432,13.4369030689823,13.321690746538,13.3641364342412,19955.1979443064,0.0,1.0
2005-07-22,22.199996,22.199996,21.749998,22.199996,28000,13.4611519439547,13.4611519439547,13.188291919454,13.4611519439547,46177.3175570725,0.0,1.0
2005-07-25,22.11,22.199996,22.000008,22.199996,13500,13.4065821219444,13.4611519439547,13.3398875592689,13.4611519439547,22264.06382216,0.0,1.0
2005-07-26,21.940005,22.189997,21.940005,22.000008,6500,13.3035042418983,13.4550889672637,13.3035042418983,13.3398875592689,10719.7344328918,0.0,1.0
2005-07-27,23.379991,24.700006,22.059994,22.189997,32800,14.1766517119775,14.9770537698562,13.3762605685482,13.4550889672637,54093.4291382849,0.0,1.0
2005-07-28,23.999999,23.999999,22.999996,23.009993,7200,14.5525987118989,14.5525987118989,13.9462385878966,13.9523003518709,11874.1673718186,0.0,1.0
2005-07-29,24.050005,24.050005,23.700001,23.999999,99800,14.5829202652951,14.5829202652951,14.3706924331373,14.5525987118989,164589.153292708,0.0,1.0
2005-08-01,23.78,24.050005,22.900001,24.050005,13800,14.4192004911732,14.5829202652951,13.8856057891954,14.5829202652951,22758.8207959857,0.0,1.0
2005-08-02,24.679993,24.749994,24.050005,24.050005,27200,14.9649187210997,15.0073644088029,14.5829202652951,14.5829202652951,44857.9656268704,0.0,1.0
2005-08-03,24.190006,24.809997,23.859998,24.809997,13700,14.6678110343432,15.0437477261734,14.4677079428507,15.0437477261734,22593.9018047105,0.0,1.0
2005-08-04,24.130004,24.700006,24.07,24.469991,62400,14.631428323331,14.9770537698562,14.5950443996021,14.8375822643483,102909.450555762,0.0,1.0
2005-08-05,23.499997,24.079998,23.309991,23.480002,4100,14.2494183467186,14.6011067699348,14.1342066306325,14.2372942124116,6761.67864228562,0.0,1.0
2005-08-08,23.499997,23.900006,23.480002,23.499997,32100,14.2494183467186,14.4919671259143,14.2372942124116,14.2494183467186,52938.9961993581,0.0,1.0
2005-08-09,23.809994,23.900006,23.499997,23.499997,62900,14.4373876021711,14.4919671259143,14.2494183467186,14.2494183467186,103734.045512138,0.0,1.0
2005-08-10,23.900006,23.900006,23.610005,23.809994,14900,14.4919671259143,14.4919671259143,14.316122611127,14.4373876021711,24572.9297000136,0.0,1.0
2005-08-11,23.639999,24.200004,23.499997,24.110008,40800,14.334309722125,14.6738734046759,14.2494183467186,14.6193035826656,67286.9484403059,0.0,1.0
2005-08-12,23.27,23.879993,23.009993,23.879993,10900,14.1099577556602,14.4798320771578,13.9523003518709,14.4798320771578,17976.1700490032,0.0,1.0
2005-08-15,23.540006,24.239995,23.379991,23.550003,31800,14.2736781361404,14.6981222796482,14.1766517119775,14.2797399001148,52444.2392255325,0.0,1.0
2005-08-16,23.390006,24.079998,23.139997,23.299994,34500,14.1827243904013,14.6011067699348,14.0311293569447,14.1281448666582,56897.0519899645,0.0,1.0
2005-08-17,23.760005,24.249992,23.460007,23.639999,73100,14.4070763568661,14.7041840436226,14.2251700781045,14.334309722125,120555.782622215,0.0,1.0
2005-08-18,23.359996,23.939997,23.359996,23.750008,15200,14.1645275776704,14.5162160008866,14.1645275776704,14.4010145928918,25067.6866738395,0.0,1.0
2005-08-19,23.700001,23.970007,23.499997,23.970007,22000,14.3706924331373,14.5344128136175,14.2494183467186,14.5344128136175,36282.178080557,0.0,1.0
2005-08-22,23.499997,24.050005,23.449992,23.910003,21700,14.2494183467186,14.5829202652951,14.2190973996807,14.4980288898886,35787.4211067312,0.0,1.0
2005-08-23,23.209998,24.249992,22.250001,23.690004,134000,14.0735750446479,14.7041840436226,13.4914728909926,14.3646306691629,220991.448308848,0.0,1.0
2005-08-24,23.610005,23.610005,23.059998,23.209998,10300,14.316122611127,14.316122611127,13.9826212989088,14.0735750446479,16986.6561013517,0.0,1.0
2005-08-25,22.999996,23.840004,22.939992,23.840004,29900,13.9462385878966,14.455584414902,13.9098546641677,14.455584414902,49310.7783913024,0.0,1.0
2005-08-26,23.040003,23.040003,22.929995,22.999996,5600,13.9704971646018,13.9704971646018,13.9037929001934,13.9462385878966,9235.46351141452,0.0,1.0
2005-08-29,22.600003,23.079993,22.499994,23.079993,29700,13.7036995104338,13.9947454332159,13.6430582227163,13.9947454332159,48980.9404087519,0.0,1.0
2005-08-30,22.670004,22.950008,22.409998,22.950008,9700,13.746145198137,13.9159279489499,13.588488400706,13.9159279489499,15997.1421537001,0.0,1.0
2005-08-31,22.890004,22.999996,22.590006,22.670004,8200,13.879544025221,13.9462385878966,13.6976377464594,13.746145198137,13523.3572845713,0.0,1.0
2005-09-01,23.040003,23.059998,22.799991,22.839999,8500,13.9704971646018,13.9826212989088,13.8249638951196,13.8492230781831,14018.114258397,0.0,1.0
2005-09-02,22.849996,22.929995,22.610002,22.610002,6000,13.8552848421575,13.9037929001934,13.7097624871247,13.7097624871247,9895.13947651554,0.0,1.0
2005-09-06,22.950008,22.999996,22.890004,22.970002,2900,13.9159279489499,13.9462385878966,13.879544025221,13.9280514768986,4782.65074698251,0.0,1.0
2005-09-07,22.699998,23.120002,22.629997,22.880006,40300,13.764332309135,14.0190052226377,13.7218866214318,13.8734816548883,66462.3534839294,0.0,1.0
2005-09-08,22.849996,22.98,22.329999,22.329999,9700,13.8552848421575,13.9341138472312,13.5399803426701,13.5399803426701,15997.1421537001,0.0,1.0
2005-09-09,22.830002,22.970002,22.629997,22.970002,11600,13.8431613142088,13.9280514768986,13.7218866214318,13.9280514768986,19130.60298793,0.0,1.0
2005-09-12,22.569993,22.960005,22.460003,22.47,6000,13.6855026977029,13.9219897129242,13.6188093477439,13.6248711117183,9895.13947651555,0.0,1.0
2005-09-13,22.339997,22.76,22.339997,22.670004,5100,13.5460427130028,13.8007150201472,13.5460427130028,13.746145198137,8410.86855503823,0.0,1.0
2005-09-14,22.160005,22.4,21.580004,22.380004,22900,13.4369030689823,13.5824260303734,13.0852146457661,13.570301289708,37766.4490020344,0.0,1.0
2005-09-15,22.150007,22.649992,21.899998,22.499994,8200,13.4308406986497,13.7340107557388,13.2792456651931,13.6430582227163,13523.3572845712,0.0,1.0
2005-09-16,22.660007,23.100006,22.139992,22.849996,19500,13.7400834341626,14.0068804819724,13.4247680202258,13.8552848421575,32159.2032986756,0.0,1.0
2005-09-19,22.779995,22.970002,21.629992,21.629992,23800,13.8128391544542,13.9280514768986,13.1155252847128,13.1155252847128,39250.7199235118,0.0,1.0
2005-09-20,22.929995,22.939992,22.520006,22.520006,35700,13.9037929001934,13.9098546641677,13.6551926651145,13.6551926651145,58876.0798852674,0.0,1.0
2005-09-21,22.900001,22.999996,22.750003,22.999996,22600,13.8856057891954,13.9462385878966,13.7946532561729,13.9462385878966,37271.6920282085,0.0,1.0
2005-09-22,22.870009,22.999996,22.810005,22.999996,26800,13.867419890914,13.9462385878966,13.8310359671851,13.9462385878966,44198.2896617694,0.0,1.0
2005-09-23,22.699998,22.849996,22.660007,22.76,20800,13.764332309135,13.8552848421575,13.7400834341626,13.8007150201472,34303.1501852539,0.0,1.0
2005-09-26,22.779995,22.900001,22.460003,22.670004,59000,13.8128391544542,13.8856057891954,13.6188093477439,13.746145198137,97302.2048524033,0.0,1.0
2005-09-27,22.390001,22.600003,22.059994,22.510007,44300,13.5763630536824,13.7036995104338,13.3762605685482,13.6491296884235,73059.1131349399,0.0,1.0
2005-09-28,22.360009,22.689999,22.360009,22.689999,10400,13.558177155401,13.758269332444,13.558177155401,13.758269332444,17151.575092627,0.0,1.0
2005-09-29,22.300005,22.559996,22.129995,22.129995,3800,13.5217932316722,13.6794409337285,13.4187062562515,13.4187062562515,6266.92166845983,0.0,1.0
2005-09-30,22.950008,23.069996,22.719993,22.750003,5100,13.9159279489499,13.9886836692415,13.776456443442,13.7946532561729,8410.86855503821,0.0,1.0
2005-10-03,22.499994,23.129999,21.549994,22.170002,32800,13.6430582227163,14.0250669866121,13.0670178330353,13.4429648329567,54093.4291382849,0.0,1.0
2005-10-04,22.639994,22.849996,22.4,22.639994,12100,13.7279483854061,13.8552848421575,13.5824260303734,13.7279483854061,19955.1979443064,0.0,1.0
2005-10-05,22.000008,22.419995,21.880002,22.349994,19800,13.3398875592689,13.5945501646804,13.2671209245277,13.5521044769772,32653.9602725012,0.0,1.0
2005-10-06,21.780008,22.030001,21.699994,21.969998,21200,13.2064887321848,13.3580740639085,13.1579715787744,13.321690746538,34962.826150355,0.0,1.0
2005-10-07,21.880002,22.069991,21.370002,21.919993,25000,13.2671209245277,13.3823223325226,12.9578781890148,13.2913697995001,41229.7478188149,0.0,1.0
2005-10-10,22.339997,22.4,22.329999,22.4,3200,13.5460427130028,13.5824260303734,13.5399803426701,13.5824260303734,5277.4077208083,0.0,1.0
2005-10-11,22.039999,22.390001,21.16,21.420008,12100,13.3641364342412,13.5763630536824,12.8305417322634,12.988199742411,19955.1979443064,0.0,1.0
2005-10-12,21.539996,21.989994,21.370002,21.989994,7000,13.0609554627026,13.3338154872033,12.9578781890148,13.3338154872033,11544.3293892681,0.0,1.0
2005-10-13,21.430006,21.839994,21.230001,21.249996,36100,12.9942621127436,13.2428617414642,12.8729874199666,12.8851115542737,59535.7558503688,0.0,1.0
2005-10-14,21.339992,21.489992,21.200008,21.479994,36600,12.9396813762839,13.030635122023,12.8548009153269,13.0245727516903,60360.3508067449,0.0,1.0
2005-10-17,20.889996,21.329995,20.759993,21.099998,25800,12.6668225644998,12.9336196123095,12.5879941657843,12.7941590212512,42549.0997490169,0.0,1.0
2005-10-18,20.8,20.899993,20.589998,20.710004,29700,12.6122527424896,12.6728843284742,12.4849162857382,12.5576829204793,48980.9404087518,0.0,1.0
2005-10-19,20.899993,21.150003,20.480006,21.150003,38600,12.6728843284742,12.8244799682891,12.4182217230626,12.8244799682891,63658.7306322499,0.0,1.0
2005-10-20,21.049992,21.049992,20.609993,20.609993,18100,12.763837467855,12.763837467855,12.4970404200452,12.4970404200452,29850.3374208218,0.0,1.0
2005-10-21,21.019999,21.130008,20.759993,20.759993,87700,12.7456509632153,12.812355833982,12.5879941657843,12.5879941657843,144633.955348402,0.0,1.0
2005-10-24,21.259993,21.399996,21.150003,21.16,25100,12.891173318248,12.9760653000128,12.8244799682891,12.8305417322634,41394.6668100901,0.0,1.0
2005-10-25,21.099998,21.399996,20.739996,20.739996,11800,12.7941590212512,12.9760653000128,12.5758688187607,12.5758688187607,19460.4409704805,0.0,1.0
2005-10-26,22.730008,23.42,21.529999,21.529999,59600,13.7825291218658,14.2009115013993,13.0548936987282,13.0548936987282,98291.7188000548,0.0,1.0
2005-10-27,23.240008,23.78,22.789994,22.929995,23900,14.0917718573788,14.4192004911732,13.8189021311452,13.9037929001934,39415.638914787,0.0,1.0
2005-10-28,23.390006,23.400003,23.149994,23.149994,8000,14.1827243904013,14.1887861543757,14.0371911209191,14.0371911209191,13193.5193020207,0.0,1.0
2005-10-31,23.369993,23.820007,23.289995,23.400003,41400,14.1705893416448,14.4434590678784,14.1220818899672,14.1887861543757,68276.4623879573,0.0,1.0
2005-11-01,23.090008,23.959992,22.900001,22.900001,12500,14.0008181116397,14.5283401351936,13.8856057891954,13.8856057891954,20614.8739094074,0.0,1.0
2005-11-02,23.410001,23.499997,23.260003,23.260003,5600,14.1948485247083,14.2494183467186,14.1038959916858,14.1038959916858,9235.46351141454,0.0,1.0
2005-11-03,23.92,23.999999,23.489999,23.489999,38300,14.504090653863,14.5525987118989,14.2433559763859,14.2433559763859,63163.9736584243,0.0,1.0
2005-11-04,23.600008,23.92,23.600008,23.92,9700,14.3100608471527,14.504090653863,14.3100608471527,14.504090653863,15997.1421537001,0.0,1.0
2005-11-07,23.649996,23.729995,23.410001,23.410001,27200,14.3403714860994,14.3888795441353,14.1948485247083,14.1948485247083,44857.9656268705,0.0,1.0
2005-11-08,23.680006,23.830005,23.410001,23.410001,5100,14.3585682988302,14.449521438211,14.1948485247083,14.1948485247083,8410.86855503825,0.0,1.0
2005-11-09,24.790002,24.910008,23.630002,23.739992,44900,15.0316235918664,15.1043902266075,14.3282479581507,14.3949413081096,74048.6270825915,0.0,1.0
2005-11-10,24.309996,25.500006,24.260007,25.000004,12800,14.7405679673514,15.4621404137981,14.7102567220464,15.1589600486178,21109.6308832333,0.0,1.0
2005-11-11,24.410005,24.490004,24.089995,24.249992,42200,14.8012092550689,14.8497173131048,14.6071685339091,14.7041840436226,69595.8143181596,0.0,1.0
2005-11-14,24.369998,24.87,24.299997,24.87,17800,14.7769506783637,15.080131043544,14.7345049906605,15.080131043544,29355.5804469962,0.0,1.0
2005-11-15,24.029993,24.410005,24.029993,24.410005,5000,14.5707858228969,14.8012092550689,14.5707858228969,14.8012092550689,8245.94956376295,0.0,1.0
2005-11-16,24.159996,24.369998,24.029993,24.060003,12000,14.6496142216123,14.7769506783637,14.5707858228969,14.5889826356277,19790.2789530312,0.0,1.0
2005-11-17,24.410005,24.410005,24.360001,24.389993,1200,14.8012092550689,14.8012092550689,14.7708889143893,14.7890748126707,1979.02789530312,0.0,1.0
2005-11-18,24.229997,24.319993,24.079998,24.159996,15700,14.6920599093156,14.7466297313258,14.6011067699348,14.6496142216123,25892.2816302156,0.0,1.0
2005-11-21,24.369998,24.449997,24.229997,24.449997,27300,14.7769506783637,14.8254587363996,14.6920599093156,14.8254587363996,45022.8846181458,0.0,1.0
2005-11-22,24.379995,24.490004,23.949994,24.299997,55700,14.7830124423381,14.8497173131048,14.522277764861,14.7345049906605,91859.8781403192,0.0,1.0
2005-11-23,24.550008,24.739997,24.449997,24.739997,13700,14.8861012368337,15.0013026448285,14.8254587363996,15.0013026448285,22593.9018047105,0.0,1.0
2005-11-25,24.509999,24.58,24.299997,24.58,8900,14.8618414474118,14.9042871351151,14.7345049906605,14.9042871351151,14677.7902234981,0.0,1.0
2005-11-28,23.320005,23.540006,22.999996,23.530007,32500,14.1402787026981,14.2736781361404,13.9462385878966,14.2676151594494,53598.6721644592,0.0,1.0
2005-11-29,23.499997,23.680006,23.009993,23.009993,77800,14.2494183467186,14.3585682988302,13.9523003518709,13.9523003518709,128306.975212151,0.0,1.0
2005-11-30,24.190006,24.239995,23.709999,24.239995,16400,14.6678110343432,14.6981222796482,14.3767548034699,14.6981222796482,27046.7145691425,0.0,1.0
2005-12-01,24.389993,24.860003,24.229997,24.299997,135400,14.7890748126707,15.0740692795696,14.6920599093156,14.7345049906605,223300.314186701,0.0,1.0
2005-12-02,25.080002,25.080002,24.469991,24.829993,69700,15.2074675002954,15.2074675002954,14.8375822643483,15.0558724668388,114948.536918855,0.0,1.0
2005-12-05,24.979991,25.500006,24.910008,25.489991,55200,15.1468249998613,15.4621404137981,15.1043902266075,15.4560677353742,91035.2831839429,0.0,1.0
2005-12-06,25.339993,25.510003,25.280007,25.280007,17600,15.3651152023517,15.4682021777724,15.3287421930724,15.3287421930724,29025.7424644457,0.0,1.0
2005-12-07,25.109994,25.749999,25.010001,25.529998,8200,15.2256533985767,15.6137257455218,15.1650218125921,15.4803263120795,13523.3572845713,0.0,1.0
2005-12-08,25.119993,25.319996,24.899992,24.899992,8400,15.2317163752677,15.3529898553281,15.0983169418254,15.0983169418254,13853.1952671218,0.0,1.0
2005-12-09,25.140004,25.339993,24.73,24.73,18600,15.2438502113076,15.3651152023517,14.9952408808542,14.9952408808542,30674.9323771983,0.0,1.0
2005-12-12,25.150003,25.300001,25.000004,25.130007,33500,15.2499131879986,15.3408657210211,15.1589600486178,15.2377884473333,55247.8620772118,0.0,1.0
2005-12-13,25.140004,25.290004,25.109994,25.280007,15200,15.2438502113076,15.3348039570467,15.2256533985767,15.3287421930724,25067.6866738394,0.0,1.0
2005-12-14,24.589997,25.119993,24.449997,24.73,19000,14.9103488990894,15.2317163752677,14.8254587363996,14.9952408808542,31334.6083422993,0.0,1.0
2005-12-15,23.600008,24.889995,23.390006,24.449997,41400,14.3100608471527,15.092255177851,14.1827243904013,14.8254587363996,68276.4623879572,0.0,1.0
2005-12-16,24.110008,24.159996,23.199999,23.199999,22700,14.6193035826656,14.6496142216123,14.067512067957,14.067512067957,37436.6110194839,0.0,1.0
2005-12-19,24.650001,24.700006,23.180004,23.180004,23600,14.9467328228183,14.9770537698562,14.0553879336499,14.0553879336499,38920.8819409611,0.0,1.0
2005-12-20,24.749994,24.809997,24.640004,24.650001,43200,15.0073644088029,15.0437477261734,14.9406710588439,14.9467328228183,71245.004230912,0.0,1.0
2005-12-21,24.739997,25.500006,24.360001,24.360001,17400,15.0013026448285,15.4621404137981,14.7708889143893,14.7708889143893,28695.9044818952,0.0,1.0
2005-12-22,24.840007,25.539997,24.829993,25.160001,29100,15.0619445389043,15.4863892887704,15.0558724668388,15.2559755583312,47991.4264611005,0.0,1.0
2005-12-23,24.87,25.290004,24.749994,24.87,19000,15.080131043544,15.3348039570467,15.0073644088029,15.080131043544,31334.6083422993,0.0,1.0
2005-12-27,25.67,25.969998,25.360005,25.489991,12800,15.5652176874859,15.7471239662475,15.3772496447499,15.4560677353742,21109.6308832332,0.0,1.0
2005-12-28,25.67,25.909994,25.200008,25.909994,29400,15.5652176874859,15.7107400425187,15.2802341350365,15.7107400425187,48486.1834349263,0.0,1.0
2005-12-29,25.689995,25.979996,25.549994,25.979996,3800,15.5773418217929,15.7531863365802,15.4924510527448,15.7531863365802,6266.92166845987,0.0,1.0
2005-12-30,25.629993,25.979996,24.959996,25.979996,42000,15.5409591107807,15.7531863365802,15.1347008655542,15.7531863365802,69265.9763356088,0.0,1.0
2006-01-03,25.759996,26.000008,25.549994,26.000008,7500,15.6197875094962,15.7653207789784,15.4924510527448,15.7653207789784,12368.9243456444,0.0,1.0
2006-01-04,26.479998,26.610001,25.740002,25.829998,40500,16.0563667017605,16.135195100476,15.6076639815474,15.6622338035577,66792.1914664799,0.0,1.0
2006-01-05,25.740002,26.320001,25.420007,26.000008,21900,15.6076639815474,15.959351192047,15.4136323557622,15.7653207789784,36117.2590892819,0.0,1.0
2006-01-06,25.619996,26.189998,25.329995,25.329995,19100,15.5348973468063,15.8805227933315,15.3590528320191,15.3590528320191,31499.5273335746,0.0,1.0
2006-01-09,25.38,25.870005,25.300001,25.870005,19700,15.389373779057,15.6864923802629,15.3408657210211,15.6864923802629,32489.041281226,0.0,1.0
2006-01-10,25.500006,25.599999,25.049992,25.049992,29400,15.4621404137981,15.5227719997827,15.1892706875645,15.1892706875645,48486.1834349262,0.0,1.0
2006-01-11,25.790006,25.790006,25.459999,25.479993,18100,15.637984322227,15.637984322227,15.4378818370929,15.4500053650416,29850.337420822,0.0,1.0
2006-01-12,26.579991,26.670005,25.800004,25.800004,39300,16.1169982877451,16.1715790242048,15.6440466925597,15.6440466925597,64813.1635711768,0.0,1.0
2006-01-13,25.500006,26.670005,25.329995,26.649992,15700,15.4621404137981,16.1715790242048,15.3590528320191,16.1594439754483,25892.2816302157,0.0,1.0
2006-01-17,25.210006,25.329995,24.780004,25.249997,29700,15.2862965053691,15.3590528320191,15.0255612215338,15.3105453803415,48980.9404087521,0.0,1.0
2006-01-18,24.809997,24.809997,23.910003,24.609994,23900,15.0437477261734,15.0437477261734,14.4980288898886,14.9224742461131,39415.6389147871,0.0,1.0
2006-01-19,24.940001,25.039995,24.659998,24.720001,63400,15.1225767312472,15.1832089235901,14.9527945867926,14.9891779041632,104558.640468515,0.0,1.0
2006-01-20,24.700006,25.979996,24.609994,25.239999,54200,14.9770537698562,15.7531863365802,14.9224742461131,15.3044830100088,89386.0932711904,0.0,1.0
2006-01-23,25.169998,25.619996,24.739997,24.899992,40000,15.2620373223056,15.5348973468063,15.0013026448285,15.0983169418254,65967.5965101037,0.0,1.0
2006-01-24,25.459999,25.609997,25.200008,25.259994,28000,15.4378818370929,15.5288343701153,15.2802341350365,15.3166071443159,46177.3175570725,0.0,1.0
2006-01-25,25.819999,25.839995,25.290004,25.399995,9600,15.6561708268667,15.668295567532,15.3348039570467,15.401497913364,15832.2231624249,0.0,1.0
2006-01-26,25.919993,26.470001,25.919993,26.080007,28000,15.7168030192096,16.0503049377861,15.7168030192096,15.8138288370143,46177.3175570727,0.0,1.0
2006-01-27,26.259999,26.600004,26.049997,26.100002,22600,15.9229684810348,16.1291333365016,15.7956320242834,15.8259529713213,37271.6920282085,0.0,1.0
2006-01-30,26.380005,26.559997,26.240002,26.559997,20300,15.9957351157759,16.1048747597964,15.9108431340111,16.1048747597964,33478.5552288776,0.0,1.0
2006-01-31,26.730007,27.750007,26.579991,27.750007,38500,16.2079617352171,16.826447206243,16.1169982877451,16.826447206243,63493.8116409747,0.0,1.0
2006-02-01,26.649992,26.890004,26.54,26.830001,26000,16.1594439754483,16.3049772449305,16.0927494127727,16.26859392756,42878.9377315674,0.0,1.0
2006-02-02,26.680002,27.110004,26.549999,27.110004,23800,16.1776407881792,16.4383760720146,16.0988123894637,16.4383760720146,39250.7199235116,0.0,1.0
2006-02-03,26.830001,26.859994,26.619999,26.69,60200,16.26859392756,16.2867804321997,16.1412574708086,16.1837031585118,99281.2327477059,0.0,1.0
2006-02-06,26.960004,27.040002,26.740005,27.040002,55000,16.3474223262755,16.395929777953,16.2140241055497,16.395929777953,90705.4452013923,0.0,1.0
2006-02-07,26.320001,26.960004,26.320001,26.810006,61900,15.959351192047,16.3474223262755,15.959351192047,16.256469793253,102084.855599386,0.0,1.0
2006-02-08,26.300006,26.409997,26.160005,26.409997,33000,15.94722705774,16.0139210140573,15.8623362886919,16.0139210140573,54423.2671208355,0.0,1.0
2006-02-09,26.409997,26.429993,26.259999,26.329998,7700,16.0139210140573,16.0260457547226,15.9229684810348,15.9654129560214,12698.7623281949,0.0,1.0
2006-02-10,26.039999,26.269996,25.919993,26.209992,22400,15.7895696539507,15.9290302450091,15.7168030192096,15.8926463212803,36941.8540456582,0.0,1.0
2006-02-13,25.179996,25.950004,25.140004,25.899997,91300,15.2680996926383,15.7350004382988,15.2438502113076,15.7046782785443,150571.039034311,0.0,1.0
2006-02-14,25.249997,25.520001,24.889995,25.450001,23200,15.3105453803415,15.4742645481051,15.092255177851,15.4318194667602,38261.2059758601,0.0,1.0
2006-02-15,25.210006,25.38,24.799999,24.799999,18300,15.2862965053691,15.389373779057,15.0376853558408,15.0376853558408,30180.1754033725,0.0,1.0
2006-02-16,25.339993,25.539997,25.300001,25.529998,6800,15.3651152023517,15.4863892887704,15.3408657210211,15.4803263120795,11214.4914067177,0.0,1.0
2006-02-17,25.740002,25.740002,24.969994,24.969994,43200,15.6076639815474,15.6076639815474,15.1407632358869,15.1407632358869,71245.0042309122,0.0,1.0
2006-02-21,25.200008,26.100002,25.200008,26.080007,53500,15.2802341350365,15.8259529713213,15.2802341350365,15.8138288370143,88231.6603322636,0.0,1.0
2006-02-22,25.270009,25.479993,25.010001,25.010001,38500,15.3226798227397,15.4500053650416,15.1650218125921,15.1650218125921,63493.8116409748,0.0,1.0
2006-02-23,25.259994,25.730003,25.109994,25.510003,31800,15.3166071443159,15.6016010048565,15.2256533985767,15.4682021777724,52444.2392255323,0.0,1.0
2006-02-24,25.039995,25.249997,24.910008,25.249997,36900,15.1832089235901,15.3105453803415,15.1043902266075,15.3105453803415,60855.1077805708,0.0,1.0
2006-02-27,24.990006,25.179996,24.73,25.000004,53300,15.1528976782851,15.2680996926383,14.9952408808542,15.1589600486178,87901.8223497133,0.0,1.0
2006-02-28,25.200008,25.450001,24.979991,24.979991,24800,15.2802341350365,15.4318194667602,15.1468249998613,15.1468249998613,40899.9098362642,0.0,1.0
2006-03-01,25.070005,25.389997,25.019998,25.319996,39100,15.201405736321,15.3954355430313,15.1710835765665,15.3529898553281,64483.3255886264,0.0,1.0
2006-03-02,25.179996,25.239999,25.029997,25.029997,9700,15.2680996926383,15.3044830100088,15.1771465532575,15.1771465532575,15997.1421537001,0.0,1.0
2006-03-03,25.130007,25.450001,24.920005,25.049992,51100,15.2377884473333,15.4318194667602,15.1104519905819,15.1892706875645,84273.6045416573,0.0,1.0
2006-03-06,24.73,25.09,24.73,25.000004,38600,14.9952408808542,15.213529870628,14.9952408808542,15.1589600486178,63658.73063225,0.0,1.0
2006-03-07,23.760005,24.700006,23.390006,24.700006,176400,14.4070763568661,14.9770537698562,14.1827243904013,14.9770537698562,290917.100609558,0.0,1.0
2006-03-08,24.360001,24.640004,23.090008,23.999999,105400,14.7708889143893,14.9406710588439,14.0008181116397,14.5525987118989,173824.616804124,0.0,1.0
2006-03-09,24.560005,25.000004,24.060003,24.060003,24300,14.892163000808,15.1589600486178,14.5889826356277,14.5889826356277,40075.3148798881,0.0,1.0
2006-03-10,24.539992,24.879998,24.500001,24.500001,37600,14.8800279520515,15.0861934138767,14.8557790770792,14.8557790770792,62009.5407194976,0.0,1.0
2006-03-13,24.879998,24.879998,24.459994,24.509999,9600,15.0861934138767,15.0861934138767,14.8315205003739,14.8618414474118,15832.2231624249,0.0,1.0
2006-03-14,24.949999,24.969994,24.829993,24.899992,26300,15.1286391015799,15.1407632358869,15.0558724668388,15.0983169418254,43373.6947053932,0.0,1.0
2006-03-15,26.049997,26.360008,24.979991,24.979991,151200,15.7956320242834,15.9836097687522,15.1468249998613,15.1468249998613,249357.514808192,0.0,1.0
2006-03-16,26.189998,26.559997,25.399995,25.89,50100,15.8805227933315,16.1048747597964,15.401497913364,15.6986165145699,82624.4146289051,0.0,1.0
2006-03-17,25.529998,25.880002,25.409992,25.619996,61500,15.4803263120795,15.6925541442373,15.4075596773383,15.5348973468063,101425.179634284,0.0,1.0
2006-03-20,25.740002,26.779996,25.080002,25.290004,226300,15.6076639815474,16.2382729805221,15.2074675002954,15.3348039570467,373211.677255913,0.0,1.0
2006-03-21,25.409992,25.810001,25.38,25.409992,74900,15.4075596773383,15.650108456534,15.389373779057,15.4075596773383,123524.32446517,0.0,1.0
2006-03-22,25.249997,25.329995,25.220003,25.290004,36400,15.3105453803415,15.3590528320191,15.2923582693435,15.3348039570467,60030.5128241944,0.0,1.0
2006-03-23,25.570007,25.940005,24.949999,25.500006,30200,15.5045861015013,15.7289374616078,15.1286391015799,15.4621404137981,49805.5353651283,0.0,1.0
2006-03-24,25.420007,25.640007,25.420007,25.510003,36600,15.4136323557622,15.5470311828462,15.4136323557622,15.4682021777724,60360.3508067449,0.0,1.0
2006-03-27,25.570007,25.570007,25.189993,25.189993,3900,15.5045861015013,15.5045861015013,15.2741614566126,15.2741614566126,6431.84065973511,0.0,1.0
2006-03-28,24.969994,25.430005,24.659998,24.940001,25500,15.1407632358869,15.4196947260949,14.9527945867926,15.1225767312472,42054.3427751911,0.0,1.0
2006-03-29,24.780004,25.000004,24.410005,24.850006,87200,15.0255612215338,15.1589600486178,14.8012092550689,15.0680075155953,143809.360392026,0.0,1.0
2006-03-30,25.140004,25.270009,24.449997,24.979991,68200,15.2438502113076,15.3226798227397,14.8254587363996,15.1468249998613,112474.752049727,0.0,1.0
2006-03-31,24.58,25.189993,24.500001,24.759992,59000,14.9042871351151,15.2741614566126,14.8557790770792,15.0134267791356,97302.2048524027,0.0,1.0
2006-04-03,24.780004,25.000004,24.399992,24.519998,44600,15.0255612215338,15.1589600486178,14.7951377893617,14.8679044241028,73553.8701087654,0.0,1.0
2006-04-04,25.590002,25.930007,24.700006,25.09,129900,15.5167102358083,15.7228750912752,14.9770537698562,15.213529870628,214229.769666562,0.0,1.0
2006-04-05,25.839995,25.849992,25.529998,25.529998,120100,15.668295567532,15.6743573315064,15.4803263120795,15.4803263120795,198067.708521587,0.0,1.0
2006-04-06,26.049997,26.750002,25.839995,25.860008,127000,15.7956320242834,16.2200858695241,15.668295567532,15.6804306162886,209447.118919579,0.0,1.0
2006-04-07,25.899997,26.730007,25.759996,26.119996,104900,15.7046782785443,16.2079617352171,15.6197875094962,15.83807649927,173000.021847747,0.0,1.0
2006-04-10,25.979996,26.010006,25.909994,25.979996,16200,15.7531863365802,15.771383149311,15.7107400425187,15.7531863365802,26716.876586592,0.0,1.0
2006-04-11,25.689995,26.100002,25.459999,25.969998,35900,15.5773418217929,15.8259529713213,15.4378818370929,15.7471239662475,59205.9178678182,0.0,1.0
2006-04-12,25.529998,26.000008,25.150003,26.000008,44400,15.4803263120795,15.7653207789784,15.2499131879986,15.7653207789784,73224.032126215,0.0,1.0
2006-04-13,25.09,25.609997,24.940001,25.360005,117800,15.213529870628,15.5288343701153,15.1225767312472,15.3772496447499,194274.571722256,0.0,1.0
2006-04-17,24.650001,25.080002,24.500001,24.879998,36200,14.9467328228183,15.2074675002954,14.8557790770792,15.0861934138767,59700.6748416438,0.0,1.0
2006-04-18,25.000004,25.000004,24.659998,24.990006,48400,15.1589600486178,15.1589600486178,14.9527945867926,15.1528976782851,79820.7917772254,0.0,1.0
2006-04-19,25.039995,25.660003,24.979991,24.979991,45500,15.1832089235901,15.5591559235115,15.1468249998613,15.1468249998613,75038.1410302431,0.0,1.0
2006-04-20,24.599995,25.370003,24.249992,25.23,17300,14.9164112694221,15.3833120150826,14.7041840436226,15.2984200333179,28530.9854906198,0.0,1.0
2006-04-21,24.350003,25.130007,24.130004,24.940001,85100,14.7648265440567,15.2377884473333,14.631428323331,15.1225767312472,140346.061575245,0.0,1.0
2006-04-24,24.720001,25.140004,24.110008,24.309996,21500,14.9891779041632,15.2438502113076,14.6193035826656,14.7405679673514,35457.5831241807,0.0,1.0
2006-04-25,25.099997,25.160001,24.620007,24.620007,18500,15.2195916346024,15.2559755583312,14.9285457118203,14.9285457118203,30510.0133859229,0.0,1.0
2006-04-26,24.879998,25.239999,24.550008,25.019998,37400,15.0861934138767,15.3044830100088,14.8861012368337,15.1710835765665,61679.7027369468,0.0,1.0
2006-04-27,25.140004,25.179996,24.790002,24.790002,17900,15.2438502113076,15.2680996926383,15.0316235918664,15.0316235918664,29520.4994382714,0.0,1.0
2006-04-28,24.940001,25.019998,24.589997,24.809997,6700,15.1225767312472,15.1710835765665,14.9103488990894,15.0437477261734,11049.5724154424,0.0,1.0
2006-05-01,24.840007,25.220003,24.829993,25.010001,6000,15.0619445389043,15.2923582693435,15.0558724668388,15.1650218125921,9895.13947651557,0.0,1.0
2006-05-02,24.899992,25.070005,24.799999,25.070005,71100,15.0983169418254,15.201405736321,15.0376853558408,15.201405736321,117257.402796709,0.0,1.0
2006-05-03,24.949999,25.070005,24.58,24.58,15400,15.1286391015799,15.201405736321,14.9042871351151,14.9042871351151,25397.5246563899,0.0,1.0
2006-05-04,25.580005,25.580005,24.979991,25.099997,31800,15.510648471834,15.510648471834,15.1468249998613,15.2195916346024,52444.2392255324,0.0,1.0
2006-05-05,25.370003,25.520001,25.039995,25.220003,5600,15.3833120150826,15.4742645481051,15.1832089235901,15.2923582693435,9235.46351141453,0.0,1.0
2006-05-08,25.360005,25.370003,25.130007,25.160001,9900,15.3772496447499,15.3833120150826,15.2377884473333,15.2559755583312,16326.9801362507,0.0,1.0
2006-05-09,25.580005,25.749999,25.029997,25.029997,31400,15.510648471834,15.6137257455218,15.1771465532575,15.1771465532575,51784.5632604313,0.0,1.0
2006-05-10,25.510003,25.699993,25.270009,25.650004,17900,15.4682021777724,15.5834041921256,15.3226798227397,15.5530929468206,29520.4994382715,0.0,1.0
2006-05-11,25.210006,25.409992,24.270005,25.249997,16700,15.2862965053691,15.4075596773383,14.7163190923791,15.3105453803415,27541.4715429684,0.0,1.0
2006-05-12,24.809997,24.979991,24.749994,24.940001,3100,15.0437477261734,15.1468249998613,15.0073644088029,15.1225767312472,5112.48872953305,0.0,1.0
2006-05-15,24.529995,24.700006,24.019995,24.270005,22600,14.8739661880772,14.9770537698562,14.5647234525642,14.7163190923791,37271.6920282085,0.0,1.0
2006-05-16,24.379995,24.620007,24.200004,24.280002,13000,14.7830124423381,14.9285457118203,14.6738734046759,14.7223808563535,21439.4688657836,0.0,1.0
2006-05-17,24.350003,25.350006,24.029993,24.73,26300,14.7648265440567,15.371186668059,14.5707858228969,14.9952408808542,43373.6947053931,0.0,1.0
2006-05-18,24.089995,24.990006,23.840004,24.990006,75000,14.6071685339091,15.1528976782851,14.455584414902,15.1528976782851,123689.243456445,0.0,1.0
2006-05-19,24.509999,24.529995,23.959992,24.490004,29600,14.8618414474118,14.8739661880772,14.5283401351936,14.8497173131048,48816.0214174769,0.0,1.0
2006-05-22,24.190006,24.500001,24.040008,24.500001,8000,14.6678110343432,14.8557790770792,14.5768585013207,14.8557790770792,13193.5193020208,0.0,1.0
2006-05-23,23.990002,24.309996,23.970007,24.130004,46800,14.5465369479245,14.7405679673514,14.5344128136175,14.631428323331,77182.0879168214,0.0,1.0
2006-05-24,23.840004,24.430002,23.129999,23.949994,35200,14.455584414902,14.8133346020926,14.0250669866121,14.522277764861,58051.4849288913,0.0,1.0
2006-05-25,23.999999,23.999999,23.729995,23.929999,30400,14.5525987118989,14.5525987118989,14.3888795441353,14.510153630554,50135.3733476787,0.0,1.0
2006-05-26,24.700006,24.700006,24.019995,24.019995,32800,14.9770537698562,14.9770537698562,14.5647234525642,14.5647234525642,54093.429138285,0.0,1.0
2006-05-30,25.790006,25.849992,24.700006,24.700006,19500,15.637984322227,15.6743573315064,14.9770537698562,14.9770537698562,32159.2032986756,0.0,1.0
2006-05-31,25.070005,25.699993,24.979991,25.650004,149400,15.201405736321,15.5834041921256,15.1468249998613,15.5530929468206,246388.972965237,0.0,1.0
2006-06-01,25.430005,25.440002,25.049992,25.049992,91400,15.4196947260949,15.4257564900692,15.1892706875645,15.1892706875645,150735.958025587,0.0,1.0
2006-06-02,25.510003,25.580005,25.210006,25.210006,77900,15.4682021777724,15.510648471834,15.2862965053691,15.2862965053691,128471.894203427,0.0,1.0
2006-06-05,25.220003,25.539997,25.220003,25.539997,13800,15.2923582693435,15.4863892887704,15.2923582693435,15.4863892887704,22758.8207959858,0.0,1.0
2006-06-06,25.130007,25.200008,24.799999,25.010001,23100,15.2377884473333,15.2802341350365,15.0376853558408,15.1650218125921,38096.2869845848,0.0,1.0
2006-06-07,24.910008,25.239999,24.889995,25.150003,42200,15.1043902266075,15.3044830100088,15.092255177851,15.2499131879986,69595.8143181596,0.0,1.0
2006-06-08,24.439999,24.620007,24.319993,24.410005,22700,14.8193963660669,14.9285457118203,14.7466297313258,14.8012092550689,37436.6110194839,0.0,1.0
2006-06-09,24.799999,24.940001,24.239995,24.239995,12000,15.0376853558408,15.1225767312472,14.6981222796482,14.6981222796482,19790.2789530311,0.0,1.0
2006-06-12,24.949999,25.140004,24.829993,25.140004,11800,15.1286391015799,15.2438502113076,15.0558724668388,15.2438502113076,19460.4409704806,0.0,1.0
2006-06-13,24.609994,25.189993,24.299997,25.189993,12000,14.9224742461131,15.2741614566126,14.7345049906605,15.2741614566126,19790.2789530311,0.0,1.0
2006-06-14,24.270005,24.73,24.229997,24.350003,13700,14.7163190923791,14.9952408808542,14.6920599093156,14.7648265440567,22593.9018047105,0.0,1.0
2006-06-15,24.920005,24.920005,24.079998,24.079998,8200,15.1104519905819,15.1104519905819,14.6011067699348,14.6011067699348,13523.3572845713,0.0,1.0
2006-06-16,25.010001,25.029997,24.369998,25.000004,19500,15.1650218125921,15.1771465532575,14.7769506783637,15.1589600486178,32159.2032986756,0.0,1.0
2006-06-19,24.949999,24.969994,24.809997,24.860003,13200,15.1286391015799,15.1407632358869,15.0437477261734,15.0740692795696,21769.3068483342,0.0,1.0
2006-06-20,25.09,25.150003,24.860003,24.860003,2900,15.213529870628,15.2499131879986,15.0740692795696,15.0740692795696,4782.65074698253,0.0,1.0
2006-06-21,25.870005,26.100002,25.300001,25.300001,18600,15.6864923802629,15.8259529713213,15.3408657210211,15.3408657210211,30674.9323771982,0.0,1.0
2006-06-22,25.660003,25.800004,25.539997,25.539997,4800,15.5591559235115,15.6440466925597,15.4863892887704,15.4863892887704,7916.11158121247,0.0,1.0
2006-06-23,25.000004,25.590002,24.500001,25.420007,90700,15.1589600486178,15.5167102358083,14.8557790770792,15.4136323557622,149581.52508666,0.0,1.0
2006-06-26,25.300001,25.300001,25.049992,25.249997,108500,15.3408657210211,15.3408657210211,15.1892706875645,15.3105453803415,178937.105533656,0.0,1.0
2006-06-27,25.200008,26.000008,24.949999,25.689995,34900,15.2802341350365,15.7653207789784,15.1286391015799,15.5773418217929,57556.7279550654,0.0,1.0
2006-06-28,25.790006,25.909994,24.990006,25.189993,23900,15.637984322227,15.7107400425187,15.1528976782851,15.2741614566126,39415.638914787,0.0,1.0
2006-06-29,26.549999,26.740005,25.099997,25.679998,28500,16.0988123894637,16.2140241055497,15.2195916346024,15.5712800578186,47001.9125134489,0.0,1.0
2006-06-30,26.639995,26.750002,26.18,26.740005,20200,16.1533822114739,16.2200858695241,15.8744604229989,16.2140241055497,33313.6362376025,0.0,1.0
2006-07-03,26.380005,26.989998,25.860008,26.989998,3900,15.9957351157759,16.3656094372734,15.6804306162886,16.3656094372734,6431.8406597351,0.0,1.0
2006-07-05,26.250001,26.830001,25.960001,25.960001,16900,15.9169061107021,16.26859392756,15.7410622022732,15.7410622022732,27871.3095255188,0.0,1.0
2006-07-06,26.320001,26.510008,26.279993,26.279993,18500,15.959351192047,16.0745635144913,15.9350920089835,15.9350920089835,30510.013385923,0.0,1.0
2006-07-07,26.950007,26.999995,25.930007,26.049997,22400,16.3413605623011,16.3716712012478,15.7228750912752,15.7956320242834,36941.8540456581,0.0,1.0
2006-07-10,25.619996,26.760001,25.200008,26.760001,53000,15.5348973468063,16.2261488462151,15.2802341350365,16.2261488462151,87407.0653758875,0.0,1.0
2006-07-11,25.049992,25.689995,24.910008,25.67,27700,15.1892706875645,15.5773418217929,15.1043902266075,15.5652176874859,45682.5605832468,0.0,1.0
2006-07-12,24.949999,25.109994,24.550008,25.049992,30400,15.1286391015799,15.2256533985767,14.8861012368337,15.1892706875645,50135.3733476788,0.0,1.0
2006-07-13,24.389993,24.959996,24.280002,24.650001,36200,14.7890748126707,15.1347008655542,14.7223808563535,14.9467328228183,59700.674841644,0.0,1.0
2006-07-14,24.389993,24.539992,24.340006,24.539992,4600,14.7890748126707,14.8800279520515,14.7587647800823,14.8800279520515,7586.27359866194,0.0,1.0
2006-07-17,24.299997,24.550008,24.22,24.299997,12500,14.7345049906605,14.8861012368337,14.6859981453412,14.7345049906605,20614.8739094074,0.0,1.0
2006-07-18,23.540006,24.669996,23.289995,24.560005,15200,14.2736781361404,14.9588569571253,14.1220818899672,14.892163000808,25067.6866738394,0.0,1.0
2006-07-19,23.789997,23.889992,23.480002,23.550003,124400,14.4252622551475,14.4858950538487,14.2372942124116,14.2797399001148,205159.225146423,0.0,1.0
2006-07-20,23.649996,23.910003,23.649996,23.910003,131100,14.3403714860994,14.4980288898886,14.3403714860994,14.4980288898886,216208.797561865,0.0,1.0
2006-07-21,23.180004,23.850001,23.180004,23.669991,22200,14.0553879336499,14.4616461788764,14.0553879336499,14.3524956204064,36612.0160631077,0.0,1.0
2006-07-24,23.209998,23.540006,23.170007,23.540006,33200,14.0735750446479,14.2736781361404,14.0493261696756,14.2736781361404,54753.1051033862,0.0,1.0
2006-07-25,23.059998,23.279997,22.639994,23.020007,69000,13.9826212989088,14.1160195196346,13.7279483854061,13.9583724239365,113794.103979929,0.0,1.0
2006-07-26,23.620003,23.620003,23.219995,23.460007,26300,14.3221849814597,14.3221849814597,14.0796368086223,14.2251700781045,43373.6947053932,0.0,1.0
2006-07-27,23.959992,23.970007,23.400003,23.400003,29900,14.5283401351936,14.5344128136175,14.1887861543757,14.1887861543757,49310.7783913027,0.0,1.0
2006-07-28,24.319993,24.500001,24.019995,24.169993,14000,14.7466297313258,14.8557790770792,14.5647234525642,14.6556759855867,23088.6587785363,0.0,1.0
2006-07-31,24.58,24.809997,24.410005,24.509999,14200,14.9042871351151,15.0437477261734,14.8012092550689,14.8618414474118,23418.4967610868,0.0,1.0
2006-08-01,25.399995,25.819999,24.509999,25.200008,23200,15.401497913364,15.6561708268667,14.8618414474118,15.2802341350365,38261.2059758601,0.0,1.0
2006-08-02,25.520001,25.749999,25.389997,25.720005,26300,15.4742645481051,15.6137257455218,15.3954355430313,15.5955386345238,43373.6947053932,0.0,1.0
2006-08-03,25.000004,25.629993,25.000004,25.539997,13300,15.1589600486178,15.5409591107807,15.1589600486178,15.4863892887704,21934.2258396095,0.0,1.0
2006-08-04,25.010001,25.640007,24.570003,25.640007,14400,15.1650218125921,15.5470311828462,14.8982253711407,15.5470311828462,23748.3347436374,0.0,1.0
2006-08-07,24.22,25.689995,24.099994,25.689995,1500,14.6859981453412,15.5773418217929,14.6132315106001,15.5773418217929,2473.78486912889,0.0,1.0
2006-08-08,24.399992,24.860003,24.399992,24.749994,12000,14.7951377893617,15.0740692795696,14.7951377893617,15.0073644088029,19790.2789530311,0.0,1.0
2006-08-09,24.73,25.080002,24.430002,24.449997,12100,14.9952408808542,15.2074675002954,14.8133346020926,14.8254587363996,19955.1979443063,0.0,1.0
2006-08-10,24.840007,24.969994,24.550008,24.969994,45500,15.0619445389043,15.1407632358869,14.8861012368337,15.1407632358869,75038.1410302431,0.0,1.0
2006-08-11,25.09,25.350006,24.539992,24.749994,22200,15.213529870628,15.371186668059,14.8800279520515,15.0073644088029,36612.0160631076,0.0,1.0
2006-08-14,24.749994,25.09,24.669996,24.940001,85600,15.0073644088029,15.213529870628,14.9588569571253,15.1225767312472,141170.656531622,0.0,1.0
2006-08-15,24.889995,25.060007,24.669996,24.669996,16100,15.092255177851,15.1953433659883,14.9588569571253,14.9588569571253,26551.9575953168,0.0,1.0
2006-08-16,25.019998,25.099997,24.910008,25.019998,6800,15.1710835765665,15.2195916346024,15.1043902266075,15.1710835765665,11214.4914067176,0.0,1.0
2006-08-17,25.000004,25.09,24.889995,25.000004,16400,15.1589600486178,15.213529870628,15.092255177851,15.1589600486178,27046.7145691425,0.0,1.0
2006-08-18,24.589997,24.949999,24.589997,24.879998,23900,14.9103488990894,15.1286391015799,14.9103488990894,15.0861934138767,39415.638914787,0.0,1.0
2006-08-21,24.850006,24.940001,24.570003,24.700006,36900,15.0680075155953,15.1225767312472,14.8982253711407,14.9770537698562,60855.1077805706,0.0,1.0
2006-08-22,24.309996,25.029997,24.309996,24.850006,62700,14.7405679673514,15.1771465532575,14.7405679673514,15.0680075155953,103404.207529588,0.0,1.0
2006-08-23,23.949994,24.920005,23.889992,24.920005,14400,14.522277764861,15.1104519905819,14.4858950538487,15.1104519905819,23748.3347436373,0.0,1.0
2006-08-24,23.879993,24.159996,23.789997,24.159996,20000,14.4798320771578,14.6496142216123,14.4252622551475,14.6496142216123,32983.7982550518,0.0,1.0
2006-08-25,23.809994,24.130004,23.569998,23.569998,51600,14.4373876021711,14.631428323331,14.2918640344218,14.2918640344218,85098.1994980341,0.0,1.0
2006-08-28,24.749994,24.959996,23.869996,23.869996,27700,15.0073644088029,15.1347008655542,14.4737703131834,14.4737703131834,45682.5605832468,0.0,1.0
2006-08-29,24.410005,24.990006,23.770002,24.990006,44300,14.8012092550689,15.1528976782851,14.4131381208405,15.1528976782851,73059.11313494,0.0,1.0
2006-08-30,24.860003,24.979991,24.500001,24.500001,16100,15.0740692795696,15.1468249998613,14.8557790770792,14.8557790770792,26551.9575953168,0.0,1.0
2006-08-31,24.270005,25.160001,24.099994,24.58,83200,14.7163190923791,15.2559755583312,14.6132315106001,14.9042871351151,137212.600741016,0.0,1.0
2006-09-01,25.239999,25.249997,24.469991,24.480007,15700,15.3044830100088,15.3105453803415,14.8375822643483,14.8436555491305,25892.2816302158,0.0,1.0
2006-09-05,24.120005,24.770007,23.770002,24.770007,35900,14.62536534664,15.0194994575594,14.4131381208405,15.0194994575594,59205.917867818,0.0,1.0
2006-09-06,24.249992,24.350003,24.060003,24.060003,15200,14.7041840436226,14.7648265440567,14.5889826356277,14.5889826356277,25067.6866738394,0.0,1.0
2006-09-07,24.200004,24.239995,24.040008,24.180009,8400,14.6738734046759,14.6981222796482,14.5768585013207,14.6617492703689,13853.1952671218,0.0,1.0
2006-09-08,23.480002,23.999999,23.260003,23.999999,26500,14.2372942124116,14.5525987118989,14.1038959916858,14.5525987118989,43703.5326879436,0.0,1.0
2006-09-11,23.929999,23.959992,23.569998,23.569998,19100,14.510153630554,14.5283401351936,14.2918640344218,14.2918640344218,31499.5273335744,0.0,1.0
2006-09-12,23.669991,23.929999,23.429997,23.929999,61400,14.3524956204064,14.510153630554,14.2069732653737,14.510153630554,101260.260643009,0.0,1.0
2006-09-13,23.569998,23.879993,23.42,23.429997,31800,14.2918640344218,14.4798320771578,14.2009115013993,14.2069732653737,52444.2392255324,0.0,1.0
2006-09-14,23.690004,23.789997,23.540006,23.569998,22000,14.3646306691629,14.4252622551475,14.2736781361404,14.2918640344218,36282.1780805571,0.0,1.0
2006-09-15,23.649996,23.760005,23.489999,23.680006,75000,14.3403714860994,14.4070763568661,14.2433559763859,14.3585682988302,123689.243456444,0.0,1.0
2006-09-18,23.669991,23.750008,23.550003,23.690004,5300,14.3524956204064,14.4010145928918,14.2797399001148,14.3646306691629,8740.70653758874,0.0,1.0
2006-09-19,23.569998,23.579995,23.27,23.540006,35900,14.2918640344218,14.2979257983962,14.1099577556602,14.2736781361404,59205.9178678181,0.0,1.0
2006-09-20,23.620003,23.659994,23.499997,23.579995,30900,14.3221849814597,14.346433856432,14.2494183467186,14.2979257983962,50959.9683040551,0.0,1.0
2006-09-21,23.550003,23.840004,23.429997,23.690004,34400,14.2797399001148,14.455584414902,14.2069732653737,14.3646306691629,56732.1329986891,0.0,1.0
2006-09-22,23.149994,23.859998,23.069996,23.859998,43800,14.0371911209191,14.4677079428507,13.9886836692415,14.4677079428507,72234.5181785634,0.0,1.0
2006-09-25,23.209998,23.690004,23.050001,23.110003,28700,14.0735750446479,14.3646306691629,13.9765595349345,14.0129422459467,47331.7504959995,0.0,1.0
2006-09-26,23.949994,24.110008,22.639994,23.199999,49200,14.522277764861,14.6193035826656,13.7279483854061,14.067512067957,81140.1437074275,0.0,1.0
2006-09-27,24.089995,24.149999,23.630002,23.630002,25600,14.6071685339091,14.643552457638,14.3282479581507,14.3282479581507,42219.2617664664,0.0,1.0
2006-09-28,24.009998,24.050005,23.830005,23.830005,64300,14.5586616885898,14.5829202652951,14.449521438211,14.449521438211,106042.911389992,0.0,1.0
2006-09-29,23.820007,23.869996,23.659994,23.659994,12100,14.4434590678784,14.4737703131834,14.346433856432,14.346433856432,19955.1979443064,0.0,1.0
2006-10-02,23.830005,23.850001,23.78,23.850001,11600,14.449521438211,14.4616461788764,14.4192004911732,14.4616461788764,19130.6029879301,0.0,1.0
2006-10-03,23.820007,23.889992,23.739992,23.739992,28900,14.4434590678784,14.4858950538487,14.3949413081096,14.3949413081096,47661.5884785499,0.0,1.0
2006-10-04,23.830005,23.830005,23.579995,23.579995,11100,14.449521438211,14.449521438211,14.2979257983962,14.2979257983962,18306.0080315538,0.0,1.0
2006-10-05,24.120005,24.149999,23.709999,23.719998,17600,14.62536534664,14.643552457638,14.3767548034699,14.3828177801609,29025.7424644456,0.0,1.0
2006-10-06,23.999999,24.07,23.959992,23.959992,9700,14.5525987118989,14.5950443996021,14.5283401351936,14.5283401351936,15997.1421537001,0.0,1.0
2006-10-09,24.309996,24.449997,23.999999,24.060003,48400,14.7405679673514,14.8254587363996,14.5525987118989,14.5889826356277,79820.7917772258,0.0,1.0
2006-10-10,23.999999,24.079998,23.970007,24.060003,78800,14.5525987118989,14.6011067699348,14.5344128136175,14.5889826356277,129956.165124904,0.0,1.0
2006-10-11,23.789997,24.07,23.770002,24.009998,90700,14.4252622551475,14.5950443996021,14.4131381208405,14.5586616885898,149581.52508666,0.0,1.0
2006-10-12,23.680006,23.939997,23.639999,23.760005,57900,14.3585682988302,14.5162160008866,14.334309722125,14.4070763568661,95488.0959483754,0.0,1.0
2006-10-13,23.499997,23.809994,23.460007,23.770002,43100,14.2494183467186,14.4373876021711,14.2251700781045,14.4131381208405,71080.0852396366,0.0,1.0
2006-10-16,23.499997,23.830005,23.449992,23.799995,23800,14.2494183467186,14.449521438211,14.2190973996807,14.4313246254802,39250.7199235116,0.0,1.0
2006-10-17,23.499997,23.630002,23.429997,23.509996,44800,14.2494183467186,14.3282479581507,14.2069732653737,14.2554813234095,73883.708091316,0.0,1.0
2006-10-18,23.850001,23.910003,23.519993,23.519993,30800,14.4616461788764,14.4980288898886,14.2615430873839,14.2615430873839,50795.0493127798,0.0,1.0
2006-10-19,23.750008,23.970007,23.729995,23.760005,18300,14.4010145928918,14.5344128136175,14.3888795441353,14.4070763568661,30180.1754033724,0.0,1.0
2006-10-20,23.879993,23.999999,23.760005,23.859998,19300,14.4798320771578,14.5525987118989,14.4070763568661,14.4677079428507,31829.365316125,0.0,1.0
2006-10-23,23.999999,24.029993,23.760005,23.92,21200,14.5525987118989,14.5707858228969,14.4070763568661,14.504090653863,34962.8261503549,0.0,1.0
2006-10-24,24.040008,24.060003,23.799995,23.799995,25100,14.5768585013207,14.5889826356277,14.4313246254802,14.4313246254802,41394.6668100901,0.0,1.0
2006-10-25,24.319993,24.799999,23.999999,24.239995,43400,14.7466297313258,15.0376853558408,14.5525987118989,14.6981222796482,71574.8422134626,0.0,1.0
2006-10-26,23.929999,24.589997,23.929999,24.319993,20200,14.510153630554,14.9103488990894,14.510153630554,14.7466297313258,33313.6362376023,0.0,1.0
2006-10-27,24.130004,24.640004,23.530007,23.709999,58600,14.631428323331,14.9406710588439,14.2676151594494,14.3767548034699,96642.5288873017,0.0,1.0
2006-10-30,24.009998,24.439999,23.739992,24.200004,40800,14.5586616885898,14.8193963660669,14.3949413081096,14.6738734046759,67286.948440306,0.0,1.0
2006-10-31,23.939997,24.029993,22.970002,22.98,54900,14.5162160008866,14.5707858228969,13.9280514768986,13.9341138472312,90540.5262101175,0.0,1.0
2006-11-01,23.579995,23.840004,23.509996,23.560001,25000,14.2979257983962,14.455584414902,14.2554813234095,14.2858022704474,41229.7478188147,0.0,1.0
2006-11-02,23.340001,23.439995,23.190002,23.349999,13300,14.1524034433634,14.2130356357063,14.0614503039826,14.1584658136961,21934.2258396095,0.0,1.0
2006-11-03,23.400003,23.550003,23.27,23.550003,8500,14.1887861543757,14.2797399001148,14.1099577556602,14.2797399001148,14018.114258397,0.0,1.0
2006-11-06,23.320005,23.379991,23.279997,23.330004,9200,14.1402787026981,14.1766517119775,14.1160195196346,14.1463416793891,15172.5471973238,0.0,1.0
2006-11-07,23.600008,24.019995,23.190002,23.190002,20800,14.3100608471527,14.5647234525642,14.0614503039826,14.0614503039826,34303.1501852538,0.0,1.0
2006-11-08,23.340001,23.799995,23.250005,23.799995,8900,14.1524034433634,14.4313246254802,14.0978336213532,14.4313246254802,14677.7902234981,0.0,1.0
2006-11-09,23.480002,23.649996,23.42,23.550003,14700,14.2372942124116,14.3403714860994,14.2009115013993,14.2797399001148,24243.091717463,0.0,1.0
2006-11-10,23.320005,23.400003,23.289995,23.289995,5100,14.1402787026981,14.1887861543757,14.1220818899672,14.1220818899672,8410.86855503821,0.0,1.0
2006-11-13,23.449992,23.449992,23.149994,23.149994,10300,14.2190973996807,14.2190973996807,14.0371911209191,14.0371911209191,16986.6561013517,0.0,1.0
2006-11-14,23.589993,23.709999,23.219995,23.569998,6500,14.3039881687288,14.3767548034699,14.0796368086223,14.2918640344218,10719.7344328919,0.0,1.0
2006-11-15,23.199999,23.659994,23.100006,23.659994,26800,14.067512067957,14.346433856432,14.0068804819724,14.346433856432,44198.2896617694,0.0,1.0
2006-11-16,23.649996,23.649996,23.030006,23.030006,13000,14.3403714860994,14.3403714860994,13.9644354006274,13.9644354006274,21439.4688657837,0.0,1.0
2006-11-17,23.760005,23.850001,23.299994,23.299994,10100,14.4070763568661,14.4616461788764,14.1281448666582,14.1281448666582,16656.8181188012,0.0,1.0
2006-11-20,23.700001,23.959992,23.499997,23.519993,40000,14.3706924331373,14.5283401351936,14.2494183467186,14.2615430873839,65967.5965101036,0.0,1.0
2006-11-21,24.249992,24.430002,23.659994,23.92,17300,14.7041840436226,14.8133346020926,14.346433856432,14.504090653863,28530.9854906198,0.0,1.0
2006-11-22,24.280002,24.490004,24.22,24.490004,14700,14.7223808563535,14.8497173131048,14.6859981453412,14.8497173131048,24243.091717463,0.0,1.0
2006-11-24,24.120005,24.280002,24.120005,24.280002,700,14.62536534664,14.7223808563535,14.62536534664,14.7223808563535,1154.43293892681,0.0,1.0
2006-11-27,23.900006,23.939997,23.690004,23.879993,22900,14.4919671259143,14.5162160008866,14.3646306691629,14.4798320771578,37766.4490020343,0.0,1.0
2006-11-28,24.019995,24.07,23.879993,23.889992,10800,14.5647234525642,14.5950443996021,14.4798320771578,14.4858950538487,17811.251057728,0.0,1.0
2006-11-29,24.249992,24.399992,24.079998,24.079998,7500,14.7041840436226,14.7951377893617,14.6011067699348,14.6011067699348,12368.9243456444,0.0,1.0
2006-11-30,24.07,24.229997,23.990002,23.990002,5300,14.5950443996021,14.6920599093156,14.5465369479245,14.5465369479245,8740.70653758874,0.0,1.0
2006-12-01,23.939997,24.210001,23.809994,23.840004,13500,14.5162160008866,14.6799351686502,14.4373876021711,14.455584414902,22264.06382216,0.0,1.0
2006-12-04,24.040008,24.239995,23.78,23.900006,11600,14.5768585013207,14.6981222796482,14.4192004911732,14.4919671259143,19130.6029879301,0.0,1.0
2006-12-05,23.530007,24.319993,23.199999,24.319993,49200,14.2676151594494,14.7466297313258,14.067512067957,14.7466297313258,81140.1437074278,0.0,1.0
2006-12-06,23.719998,23.760005,23.260003,23.260003,27900,14.3828177801609,14.4070763568661,14.1038959916858,14.1038959916858,46012.3985657973,0.0,1.0
2006-12-07,23.999999,24.200004,23.680006,23.709999,63700,14.5525987118989,14.6738734046759,14.3585682988302,14.3767548034699,105053.39744234,0.0,1.0
2006-12-08,24.260007,24.570003,23.999999,23.999999,63900,14.7102567220464,14.8982253711407,14.5525987118989,14.5525987118989,105383.235424891,0.0,1.0
2006-12-11,24.299997,24.350003,23.869996,24.130004,16600,14.7345049906605,14.7648265440567,14.4737703131834,14.631428323331,27376.552551693,0.0,1.0
2006-12-12,23.700001,24.099994,23.659994,24.099994,10800,14.3706924331373,14.6132315106001,14.346433856432,14.6132315106001,17811.251057728,0.0,1.0
2006-12-13,23.649996,24.040008,23.649996,23.750008,5300,14.3403714860994,14.5768585013207,14.3403714860994,14.4010145928918,8740.70653758873,0.0,1.0
2006-12-14,22.950008,23.499997,22.810005,23.499997,52600,13.9159279489499,14.2494183467186,13.8310359671851,14.2494183467186,86747.3894107862,0.0,1.0
2006-12-15,22.900001,23.110003,22.900001,22.939992,30600,13.8856057891954,14.0129422459467,13.8856057891954,13.9098546641677,50465.2113302292,0.0,1.0
2006-12-18,22.950008,22.999996,22.810005,22.989997,50100,13.9159279489499,13.9462385878966,13.8310359671851,13.9401756112056,82624.4146289047,0.0,1.0
2006-12-19,22.919997,22.999996,22.900001,22.91,17300,13.8977305298607,13.9462385878966,13.8856057891954,13.8916687658863,28530.9854906198,0.0,1.0
2006-12-20,23.250005,23.330004,22.939992,22.999996,31400,14.0978336213532,14.1463416793891,13.9098546641677,13.9462385878966,51784.5632604313,0.0,1.0
2006-12-21,23.42,23.480002,23.129999,23.250005,20800,14.2009115013993,14.2372942124116,14.0250669866121,14.0978336213532,34303.1501852539,0.0,1.0
2006-12-22,23.42,23.42,23.240008,23.320005,1500,14.2009115013993,14.2009115013993,14.0917718573788,14.1402787026981,2473.78486912889,0.0,1.0
2006-12-26,23.279997,23.460007,23.219995,23.219995,4600,14.1160195196346,14.2251700781045,14.0796368086223,14.0796368086223,7586.2735986619,0.0,1.0
2006-12-27,23.390006,23.489999,23.260003,23.470005,7700,14.1827243904013,14.2433559763859,14.1038959916858,14.2312324484372,12698.762328195,0.0,1.0
2006-12-28,23.279997,23.439995,23.279997,23.439995,700,14.1160195196346,14.2130356357063,14.1160195196346,14.2130356357063,1154.43293892681,0.0,1.0
2006-12-29,23.100006,23.229993,23.030006,23.229993,12800,14.0068804819724,14.085699178955,13.9644354006274,14.085699178955,21109.6308832331,0.0,1.0
2007-01-03,22.709996,23.369993,22.680002,23.009993,27900,13.7703946794676,14.1705893416448,13.7522075684696,13.9523003518709,46012.3985657975,0.0,1.0
2007-01-04,22.510007,22.789994,22.499994,22.559996,43800,13.6491296884235,13.8189021311452,13.6430582227163,13.6794409337285,72234.5181785636,0.0,1.0
2007-01-05,22.530004,22.769998,22.419995,22.419995,14500,13.6612550354471,13.8067773904799,13.5945501646804,13.5945501646804,23913.2537349127,0.0,1.0
2007-01-08,22.590006,22.610002,22.460003,22.610002,113300,13.6976377464594,13.7097624871247,13.6188093477439,13.7097624871247,186853.217114869,0.0,1.0
2007-01-09,22.590006,22.629997,22.479997,22.579992,64600,13.6976377464594,13.7218866214318,13.6309328756926,13.6915656743939,106537.668363818,0.0,1.0
2007-01-10,22.419995,22.530004,22.390001,22.530004,57900,13.5945501646804,13.6612550354471,13.5763630536824,13.6612550354471,95488.095948375,0.0,1.0
2007-01-11,22.100001,22.429993,21.849992,22.259998,88400,13.4005191452535,13.6006125350131,13.2489241117969,13.4975346549669,145788.388287329,0.0,1.0
2007-01-12,22.250001,22.259998,21.810002,21.969998,16100,13.4914728909926,13.4975346549669,13.2246758431828,13.321690746538,26551.9575953167,0.0,1.0
2007-01-16,22.059994,22.290008,22.010005,22.069991,48400,13.3762605685482,13.5157314676978,13.3459493232432,13.3823223325226,79820.7917772257,0.0,1.0
2007-01-17,22.590006,22.639994,22.049996,22.049996,67200,13.6976377464594,13.7279483854061,13.3701981982156,13.3701981982156,110825.562136974,0.0,1.0
2007-01-18,22.740006,22.740006,22.409998,22.520006,54200,13.7885914921985,13.7885914921985,13.588488400706,13.6551926651145,89386.0932711906,0.0,1.0
2007-01-19,22.689999,22.960005,22.689999,22.799991,39500,13.758269332444,13.9219897129242,13.758269332444,13.8249638951196,65143.0015537274,0.0,1.0
2007-01-22,22.540001,23.480002,22.339997,22.409998,39300,13.6673167994215,14.2372942124116,13.5460427130028,13.588488400706,64813.1635711769,0.0,1.0
2007-01-23,23.260003,23.260003,22.779995,22.779995,35200,14.1038959916858,14.1038959916858,13.8128391544542,13.8128391544542,58051.4849288914,0.0,1.0
2007-01-24,23.42,23.470005,23.27,23.27,5800,14.2009115013993,14.2312324484372,14.1099577556602,14.1099577556602,9565.30149396504,0.0,1.0
2007-01-25,23.439995,23.489999,23.120002,23.489999,11300,14.2130356357063,14.2433559763859,14.0190052226377,14.2433559763859,18635.8460141043,0.0,1.0
2007-01-26,23.789997,24.229997,23.429997,23.499997,40800,14.4252622551475,14.6920599093156,14.2069732653737,14.2494183467186,67286.9484403058,0.0,1.0
2007-01-29,23.949994,24.210001,23.719998,23.959992,42700,14.522277764861,14.6799351686502,14.3828177801609,14.5283401351936,70420.4092745356,0.0,1.0
2007-01-30,24.790002,25.000004,23.990002,24.079998,79000,15.0316235918664,15.1589600486178,14.5465369479245,14.6011067699348,130286.003107455,0.0,1.0
2007-01-31,25.119993,25.309999,24.879998,24.899992,88700,15.2317163752677,15.3469280913537,15.0861934138767,15.0983169418254,146283.145261155,0.0,1.0
2007-02-01,25.169998,25.329995,24.910008,25.169998,36600,15.2620373223056,15.3590528320191,15.1043902266075,15.2620373223056,60360.3508067449,0.0,1.0
2007-02-02,24.87,25.160001,24.73,25.160001,38600,15.080131043544,15.2559755583312,14.9952408808542,15.2559755583312,63658.7306322501,0.0,1.0
2007-02-05,24.910008,25.09,24.879998,25.09,46300,15.1043902266075,15.213529870628,15.0861934138767,15.213529870628,76357.4929604452,0.0,1.0
2007-02-06,25.160001,25.200008,24.819996,25.09,34900,15.2559755583312,15.2802341350365,15.0498107028644,15.213529870628,57556.7279550657,0.0,1.0
2007-02-07,25.339993,25.469996,24.979991,25.469996,103200,15.3651152023517,15.4439436010672,15.1468249998613,15.4439436010672,170196.398996068,0.0,1.0
2007-02-08,25.440002,25.559992,25.119993,25.220003,67000,15.4257564900692,15.4985134230775,15.2317163752677,15.2923582693435,110495.724154424,0.0,1.0
2007-02-09,25.529998,25.849992,25.09,25.520001,67500,15.4803263120795,15.6743573315064,15.213529870628,15.4742645481051,111320.3191108,0.0,1.0
2007-02-12,25.459999,25.699993,25.259994,25.699993,17100,15.4378818370929,15.5834041921256,15.3166071443159,15.5834041921256,28201.1475080693,0.0,1.0
2007-02-13,25.450001,25.650004,25.309999,25.500006,53800,15.4318194667602,15.5530929468206,15.3469280913537,15.4621404137981,88726.4173060894,0.0,1.0
2007-02-14,25.539997,25.619996,25.389997,25.500006,11500,15.4863892887704,15.5348973468063,15.3954355430313,15.4621404137981,18965.6839966549,0.0,1.0
2007-02-15,25.399995,25.780009,25.339993,25.479993,41200,15.401497913364,15.6319225582527,15.3651152023517,15.4500053650416,67946.6244054068,0.0,1.0
2007-02-16,25.800004,25.800004,25.520001,25.520001,45800,15.6440466925597,15.6440466925597,15.4742645481051,15.4742645481051,75532.8980040687,0.0,1.0
2007-02-20,25.580005,25.979996,25.350006,25.979996,32000,15.510648471834,15.7531863365802,15.371186668059,15.7531863365802,52774.0772080829,0.0,1.0
2007-02-21,25.819999,25.839995,25.619996,25.709992,43800,15.6561708268667,15.668295567532,15.5348973468063,15.5894671688166,72234.5181785636,0.0,1.0
2007-02-22,25.749999,26.000008,25.650004,25.849992,41700,15.6137257455218,15.7653207789784,15.5530929468206,15.6743573315064,68771.2193617831,0.0,1.0
2007-02-23,25.489991,25.940005,25.489991,25.940005,12500,15.4560677353742,15.7289374616078,15.4560677353742,15.7289374616078,20614.8739094075,0.0,1.0
2007-02-26,25.38,25.609997,25.360005,25.609997,14900,15.389373779057,15.5288343701153,15.3772496447499,15.5288343701153,24572.9297000136,0.0,1.0
2007-02-27,25.210006,25.580005,24.940001,25.249997,41200,15.2862965053691,15.510648471834,15.1225767312472,15.3105453803415,67946.624405407,0.0,1.0
2007-02-28,25.070005,25.259994,25.019998,25.019998,13500,15.201405736321,15.3166071443159,15.1710835765665,15.1710835765665,22264.06382216,0.0,1.0
2007-03-01,24.399992,24.799999,24.040008,24.799999,26800,14.7951377893617,15.0376853558408,14.5768585013207,15.0376853558408,44198.2896617695,0.0,1.0
2007-03-02,24.180009,24.509999,23.400003,24.229997,40200,14.6617492703689,14.8618414474118,14.1887861543757,14.6920599093156,66297.434492654,0.0,1.0
2007-03-05,23.900006,24.019995,23.569998,23.900006,17100,14.4919671259143,14.5647234525642,14.2918640344218,14.4919671259143,28201.1475080693,0.0,1.0
2007-03-06,24.430002,24.500001,23.999999,24.130004,68200,14.8133346020926,14.8557790770792,14.5525987118989,14.631428323331,112474.752049727,0.0,1.0
2007-03-07,24.969994,25.339993,24.330007,24.410005,38600,15.1407632358869,15.3651152023517,14.7527018033913,14.8012092550689,63658.7306322501,0.0,1.0
2007-03-08,25.520001,25.520001,24.850006,25.000004,29200,15.4742645481051,15.4742645481051,15.0680075155953,15.1589600486178,48156.3454523757,0.0,1.0
2007-03-09,25.060007,25.450001,25.060007,25.450001,4600,15.1953433659883,15.4318194667602,15.1953433659883,15.4318194667602,7586.27359866195,0.0,1.0
2007-03-12,25.189993,25.200008,24.759992,24.759992,7200,15.2741614566126,15.2802341350365,15.0134267791356,15.0134267791356,11874.1673718187,0.0,1.0
2007-03-13,24.469991,25.339993,24.369998,25.130007,12600,14.8375822643483,15.3651152023517,14.7769506783637,15.2377884473333,20779.7929006827,0.0,1.0
2007-03-14,24.140001,24.439999,23.859998,24.140001,25600,14.6374900873053,14.8193963660669,14.4677079428507,14.6374900873053,42219.2617664664,0.0,1.0
2007-03-15,23.830005,24.309996,23.809994,24.299997,36900,14.449521438211,14.7405679673514,14.4373876021711,14.7345049906605,60855.1077805709,0.0,1.0
2007-03-16,24.239995,24.399992,23.949994,24.399992,18500,14.6981222796482,14.7951377893617,14.522277764861,14.7951377893617,30510.013385923,0.0,1.0
2007-03-19,24.449997,24.449997,24.190006,24.289999,94800,14.8254587363996,14.8254587363996,14.6678110343432,14.7284426203278,156343.203728946,0.0,1.0
2007-03-20,25.539997,25.660003,24.449997,24.449997,16600,15.4863892887704,15.5591559235115,14.8254587363996,14.8254587363996,27376.5525516931,0.0,1.0
2007-03-21,26.03,26.160005,25.459999,25.529998,24300,15.7835066772598,15.8623362886919,15.4378818370929,15.4803263120795,40075.3148798879,0.0,1.0
2007-03-22,26.789993,26.870008,26.259999,26.269996,50800,16.2443347444964,16.2928525042652,15.9229684810348,15.9290302450091,83778.8475678319,0.0,1.0
2007-03-23,26.939993,27.159992,26.510008,26.789993,52800,16.3352884902355,16.4686867109613,16.0745635144913,16.2443347444964,87077.2273933372,0.0,1.0
2007-03-26,26.999995,27.250004,26.649992,26.649992,99500,16.3716712012478,16.5232662347044,16.1594439754483,16.1594439754483,164094.396318883,0.0,1.0
2007-03-27,27.34,27.519992,27.209997,27.209997,26000,16.5778360567146,16.6869757007351,16.4990076579992,16.4990076579992,42878.9377315675,0.0,1.0
2007-03-28,27.120001,27.419999,27.059999,27.059999,24800,16.4444378359889,16.6263441147505,16.4080551249767,16.4080551249767,40899.9098362643,0.0,1.0
2007-03-29,27.240007,27.750007,26.760001,26.760001,93700,16.51720447073,16.826447206243,16.2261488462151,16.2261488462151,154529.094824918,0.0,1.0
2007-03-30,27.659994,27.659994,27.480003,27.49,34200,16.7718670761416,16.7718670761416,16.6627280384794,16.6687898024537,56402.2950161386,0.0,1.0
2007-04-02,27.45001,27.600007,27.250004,27.299993,22600,16.6445415338397,16.7354934605039,16.5232662347044,16.5535774800094,37271.6920282086,0.0,1.0
2007-04-03,27.470005,27.600007,27.250004,27.379993,11300,16.6566656681467,16.7354934605039,16.5232662347044,16.6020861444036,18635.8460141043,0.0,1.0
2007-04-04,27.2,27.610004,27.040002,27.569999,43100,16.4929458940248,16.7415552244783,16.395929777953,16.7172978604896,71080.0852396368,0.0,1.0
2007-04-05,27.820008,27.830005,27.289995,27.369992,71300,16.8688928939462,16.8749546579206,16.5475151096767,16.596021954996,117587.24077926,0.0,1.0
2007-04-09,28.079998,28.570003,27.939996,27.990002,22000,17.0265399896443,17.3236585908502,16.9416486142378,16.971970167634,36282.178080557,0.0,1.0
2007-04-10,27.710001,28.249993,27.600007,28.229998,20700,16.8021892358961,17.1296178696904,16.7354934605039,17.1174937353834,34138.2311939786,0.0,1.0
2007-04-11,27.649997,28.270004,27.400004,27.789996,30200,16.7658053121672,17.1417517057303,16.6142199804435,16.8506948684987,49805.5353651283,0.0,1.0
2007-04-12,27.949993,28.169994,27.429996,27.429996,51100,16.9477103782122,17.0811098116545,16.6324058787249,16.6324058787249,84273.6045416575,0.0,1.0
2007-04-13,27.600007,28.140002,27.429996,28.140002,22200,16.7354934605039,17.0629239133732,16.6324058787249,17.0629239133732,36612.0160631075,0.0,1.0
2007-04-16,27.620005,27.739993,26.799991,27.739993,24400,16.7476194138858,16.8203751341775,16.2503971148291,16.8203751341775,40240.2338711633,0.0,1.0
2007-04-17,27.49,27.719998,27.480003,27.589993,10400,16.6687898024537,16.8082509998704,16.6627280384794,16.7294213884383,17151.575092627,0.0,1.0
2007-04-18,27.739993,27.750007,27.349998,27.750007,13200,16.8203751341775,16.826447206243,16.5838984270473,16.826447206243,21769.3068483342,0.0,1.0
2007-04-19,27.939996,28.140002,27.059999,27.059999,21500,16.9416486142378,17.0629239133732,16.4080551249767,16.4080551249767,35457.5831241808,0.0,1.0
2007-04-20,28.319994,28.560006,28.239995,28.249993,43100,17.1720635573936,17.3175968268759,17.1235554993578,17.1296178696904,71080.0852396369,0.0,1.0
2007-04-23,28.889994,28.940001,28.330008,28.539991,21000,17.5176877912023,17.5480099509568,17.1781356294592,17.3054605654028,34632.9881678044,0.0,1.0
2007-04-24,29.179996,29.399994,28.770006,28.809996,37900,17.6935329123478,17.8269305267152,17.4449320709106,17.4691803395247,62504.2976933233,0.0,1.0
2007-04-25,29.539996,29.640006,29.3,29.319999,14200,17.9118219021217,17.9724637961974,17.7662983343723,17.7784248941126,23418.4967610868,0.0,1.0
2007-04-26,28.97999,29.440003,28.809996,29.360004,15600,17.5722576132125,17.8511903161371,17.4691803395247,17.8026822581012,25727.3626389404,0.0,1.0
2007-04-27,29.249997,29.590003,28.780003,28.780003,22900,17.735978600051,17.9421440618762,17.450993834885,17.450993834885,37766.4490020344,0.0,1.0
2007-04-30,29.510004,29.580005,28.949998,28.949998,28500,17.8936360038403,17.9360816915435,17.5540717149311,17.5540717149311,47001.9125134488,0.0,1.0
2007-05-01,29.619995,29.650006,29.440003,29.619995,19500,17.9603299601575,17.9785273792467,17.8511903161371,17.9603299601575,32159.2032986756,0.0,1.0
2007-05-02,30.059993,30.279994,29.510004,29.650006,86100,18.227126401609,18.3605258350513,17.8936360038403,17.9785273792467,141995.251487998,0.0,1.0
2007-05-03,30.380004,30.730006,29.780008,30.290008,81500,18.4211677291271,18.6333943485683,18.0573551716039,18.3665979071169,134408.977889336,0.0,1.0
2007-05-04,31.110004,31.499996,30.690001,30.690001,64600,18.8638092917241,19.1002841797793,18.6091369845797,18.6091369845797,106537.668363817,0.0,1.0
2007-05-07,31.009991,31.400003,30.150005,31.190003,117100,18.8031655785734,19.0396525937947,18.2817059253521,18.91231734976,193120.138783328,0.0,1.0
2007-05-08,30.999994,31.219995,30.779996,30.999994,34200,18.797103814599,18.9305032480414,18.6637062002316,18.797103814599,56402.2950161387,0.0,1.0
2007-05-09,31.809993,31.999999,31.069995,31.069995,87800,19.2882534352319,19.4034651513179,18.8395495023022,18.8395495023022,144798.874339678,0.0,1.0
2007-05-10,31.310007,31.999999,31.209998,31.809993,76400,18.9850827717845,19.4034651513179,18.924441484067,19.2882534352319,125998.109334298,0.0,1.0
2007-05-11,31.480002,31.729995,31.05,31.100007,87200,19.0881606518306,19.2397459835543,18.8274253679952,18.8577475277497,143809.360392026,0.0,1.0
2007-05-14,31.250003,31.949996,31.05,31.460007,39000,18.9486988480556,19.3731454169966,18.8274253679952,19.0760365175236,64318.4065973512,0.0,1.0
2007-05-15,31.669991,32.350001,31.250003,31.250003,91100,19.2033620598255,19.6156917707591,18.9486988480556,18.9486988480556,150241.201051761,0.0,1.0
2007-05-16,32.959998,35.460006,32.959998,33.430004,193500,19.9855685176899,21.5014691308748,19.9855685176899,20.2705605591556,319118.248117627,0.0,1.0
2007-05-17,33.629991,33.67,32.759991,33.249996,120300,20.3918243374831,20.416084126905,19.8642926121963,20.1614112134022,198397.546504137,0.0,1.0
2007-05-18,34.419995,34.65001,33.660003,33.699992,61200,20.870849823809,21.0103213293169,20.4100223629306,20.4342700251864,100930.422660459,0.0,1.0
2007-05-21,34.660007,35.139995,34.629996,34.629996,25800,21.0163830932912,21.3074278033567,20.998185674202,20.998185674202,42549.0997490169,0.0,1.0
2007-05-22,34.300007,35.079995,34.119996,35.079995,51100,20.7980941035174,21.2710463050611,20.6889429386891,21.2710463050611,84273.6045416573,0.0,1.0
2007-05-23,34.049995,34.240004,33.849992,34.199995,23800,20.6464972509858,20.7617107861468,20.5252237709255,20.737450996725,39250.7199235118,0.0,1.0
2007-05-24,33.109994,34.349994,33.060007,34.290007,24300,20.0765198379958,20.8284041361058,20.0462098054074,20.7920305204681,40075.314879888,0.0,1.0
2007-05-25,33.029995,33.300003,32.720002,33.179995,106800,20.0280117799599,20.1917333731567,19.8400449499406,20.118965525699,176133.482681977,0.0,1.0
2007-05-29,33.650005,33.689995,32.889996,32.889996,34900,20.4039599925979,20.428208261212,19.9431222236284,19.9431222236284,57556.7279550656,0.0,1.0
2007-05-30,34.139991,34.320002,33.360003,33.769993,31600,20.7010670729961,20.8102182378244,20.2281148714524,20.4767157128896,52114.4012429819,0.0,1.0
2007-05-31,34.279993,34.929995,34.080007,34.080007,52100,20.7859584484025,21.1800925593219,20.6646952764333,20.6646952764333,85922.7944544102,0.0,1.0
2007-06-01,34.999996,35.009994,34.339997,34.65001,36200,21.2225382470252,21.2286006173578,20.8223423721314,21.0103213293169,59700.6748416438,0.0,1.0
2007-06-04,35.170007,35.450009,34.670005,34.670005,82500,21.3256258288042,21.4954073669005,21.0224454636239,21.0224454636239,136058.167802089,0.0,1.0
2007-06-05,36.249991,36.809997,34.750003,35.100006,104800,21.9804830963929,22.320047385302,21.0709529153015,21.283180141101,172835.102856472,0.0,1.0
2007-06-06,36.149997,36.979991,35.99,36.640002,38100,21.91985090405,22.4231246589899,21.8228353943365,22.2169695052559,62834.1356758737,0.0,1.0
2007-06-07,35.250006,36.249991,35.059997,36.190006,45100,21.3741338868401,21.9804830963929,21.2589203516791,21.9441106934718,74378.4650651418,0.0,1.0
2007-06-08,35.589995,35.709999,35.209997,35.569997,22700,21.580289040574,21.6530544625985,21.3498740974182,21.5681630871921,37436.6110194839,0.0,1.0
2007-06-11,35.830007,35.840004,35.42,35.42,15200,21.7258223100562,21.7318840740306,21.4772111605279,21.4772111605279,25067.6866738395,0.0,1.0
2007-06-12,35.550002,35.760005,35.480001,35.690004,42700,21.5560389528851,21.6833760159947,21.5135932651818,21.6409303282915,70420.4092745356,0.0,1.0
2007-06-13,35.410003,35.540004,34.559995,35.289995,32100,21.4711493965535,21.5499765825524,20.9557399864988,21.3983815490958,52938.9961993583,0.0,1.0
2007-06-14,35.499999,36.009998,35.400002,35.550002,44400,21.5257192185638,21.8349613477184,21.465085207146,21.5560389528851,73224.032126215,0.0,1.0
2007-06-15,36.589996,36.599997,35.460006,36.040007,46000,22.1866479518597,22.1927121412673,21.5014691308748,21.853157554091,75862.7359866193,0.0,1.0
2007-06-18,37.02,37.249995,36.089997,36.599997,49600,22.4473844484117,22.5868438267535,21.8834694057543,22.1927121412673,81799.8196725286,0.0,1.0
2007-06-19,37.000002,37.070004,36.589996,36.870001,26800,22.4352584950298,22.4777047890913,22.1866479518597,22.3564313090309,44198.2896617694,0.0,1.0
2007-06-20,36.019996,36.799999,35.939997,36.799999,46800,21.8410237180511,22.3139850149694,21.7925156600152,22.3139850149694,77182.0879168213,0.0,1.0
2007-06-21,35.900004,36.14,35.859999,36.110008,44300,21.7682655723263,21.9137891400756,21.7440082083376,21.8956032417942,73059.1131349397,0.0,1.0
2007-06-22,36.280002,36.689993,35.599992,36.040007,84400,21.998680515482,22.2472819632775,21.5863508045484,21.853157554091,139191.628636319,0.0,1.0
2007-06-25,35.980003,36.749993,35.789997,36.749993,61900,21.8167736303621,22.2836634615732,21.7015619142761,22.2836634615732,102084.855599386,0.0,1.0
2007-06-26,36.069999,36.550006,35.750008,35.99,179400,21.8713434523724,22.1623996832457,21.6773142520204,21.8228353943365,295864.670347815,0.0,1.0
2007-06-27,36.330009,36.44,35.959992,36.249991,183400,22.0290026752365,22.0956966315538,21.8046397943222,21.9804830963929,302461.429998826,0.0,1.0
2007-06-28,36.040007,36.780005,36.040007,36.410004,143700,21.853157554091,22.3018614870207,21.853157554091,22.0775083078392,236988.590462548,0.0,1.0
2007-06-29,36.019996,36.729998,35.910002,36.340006,112100,21.8410237180511,22.2715393272662,21.7743279426589,22.0350644392109,184874.189219566,0.0,1.0
2007-07-02,35.789997,36.44,35.100006,35.850001,136000,21.7015619142761,22.0956966315538,21.283180141101,21.737945838005,224289.828134353,0.0,1.0
2007-07-03,36.309995,36.44,36.069999,36.069999,15000,22.0168670201217,22.0956966315538,21.8713434523724,21.8713434523724,24737.8486912889,0.0,1.0
2007-07-05,36.169992,36.29,35.610006,35.63,47900,21.931975038357,22.0047428858147,21.5924228766139,21.6045464045626,78996.1968208491,0.0,1.0
2007-07-06,36.780005,36.850006,36.130003,36.29,37800,22.3018614870207,22.3443071747239,21.9077273761012,22.0047428858147,62339.3787020479,0.0,1.0
2007-07-09,37.000002,37.150002,36.570001,36.899993,38800,22.4352584950298,22.5262122407689,22.1745238175527,22.3746172073123,63988.5686148005,0.0,1.0
2007-07-10,36.29,36.850006,36.079996,36.850006,62200,22.0047428858147,22.3443071747239,21.8774052163467,22.3443071747239,102579.612573211,0.0,1.0
2007-07-11,37.039995,37.290004,35.789997,36.050004,39300,22.4595085827187,22.6111036161753,21.7015619142761,21.8592193180654,64813.1635711769,0.0,1.0
2007-07-12,37.210006,38.059995,37.000002,37.309999,73100,22.5625961644977,23.0779940537447,22.4352584950298,22.6232277504823,120555.782622215,0.0,1.0
2007-07-13,37.300002,37.450002,36.889995,37.179994,30600,22.617165986508,22.7081197322471,22.3685548369796,22.5443981390503,50465.2113302293,0.0,1.0
2007-07-16,37.800004,38.139993,37.02,37.02,36900,22.9203463516883,23.1265015054222,22.4473844484117,22.4473844484117,60855.1077805706,0.0,1.0
2007-07-17,38.059995,38.290009,37.819999,38.000007,87000,23.0779940537447,23.2174649528942,22.9324704859953,23.0416198317487,143479.522409475,0.0,1.0
2007-07-18,37.699995,38.179999,36.819994,38.179999,108500,22.8597050639708,23.1507594757692,22.3261091492764,23.1507594757692,178937.105533656,0.0,1.0
2007-07-19,37.490007,38.059995,37.469996,37.899997,24100,22.7323770962357,23.0779940537447,22.7202432601958,22.9809779376729,39745.4768973375,0.0,1.0
2007-07-20,37.829996,37.940006,37.500005,37.790007,23200,22.9385322499697,23.0052377270947,22.7384394665684,22.9142845877139,38261.2059758601,0.0,1.0
2007-07-23,34.499994,34.869991,31.620004,33.699992,118600,20.9193578818449,21.1437086355931,19.1730520272371,20.4342700251864,195593.923652457,0.0,1.0
2007-07-24,34.160005,34.680002,33.609996,34.680002,79100,20.7132027281109,21.0285072275982,20.3797002031761,21.0285072275982,130450.92209873,0.0,1.0
2007-07-25,33.689995,34.54,33.179995,34.54,206300,20.428208261212,20.9436158521918,20.118965525699,20.9436158521918,340227.87900086,0.0,1.0
2007-07-26,33.300003,33.810002,32.910007,33.230002,109200,20.1917333731567,20.5009755023114,19.9552560596683,20.1492876854535,180091.538472584,0.0,1.0
2007-07-27,33.049993,33.570007,32.860001,32.860001,75700,20.0401377333419,20.3554525409204,19.9249345062721,19.9249345062721,124843.676395371,0.0,1.0
2007-07-30,32.930002,33.34999,32.669995,32.860001,83700,19.9673801939753,20.2220434057452,19.8097227901861,19.9249345062721,138037.195697392,0.0,1.0
2007-07-31,32.720002,34.03,31.949996,33.449999,116600,19.8400449499406,20.6343731166788,19.3731454169966,20.2826846934626,192295.543826952,0.0,1.0
2007-08-01,32.58,33.099997,31.760003,32.990006,89900,19.7551535745341,20.0704580740214,19.2579415835686,20.0037641177042,148262.173156458,0.0,1.0
2007-08-02,33.249996,33.70999,32.830009,33.080002,78800,20.1614112134022,20.440332395519,19.9067486079907,20.0583339397144,129956.165124905,0.0,1.0
2007-08-03,33.740001,34.039997,33.200009,33.200009,118800,20.4585298146082,20.6404348806532,20.1311011808138,20.1311011808138,195923.761635008,0.0,1.0
2007-08-06,33.409993,34.279993,32.759991,34.279993,47200,20.2584267231157,20.7859584484025,19.8642926121963,20.7859584484025,77841.7638819224,0.0,1.0
2007-08-07,33.779991,34.160005,33.089999,33.089999,141800,20.4827780832222,20.7132027281109,20.0643957036888,20.0643957036888,233855.129628318,0.0,1.0
2007-08-08,32.840006,34.010005,32.319993,34.010005,149700,19.9128103719651,20.6222489823718,19.5974961707449,20.6222489823718,246883.729939063,0.0,1.0
2007-08-09,32.669995,33.490008,31.990001,32.22,95400,19.8097227901861,20.3069444828845,19.3974027809853,19.5368645847603,157332.717676597,0.0,1.0
2007-08-10,32.830009,32.830009,31.840002,32.079997,52800,19.9067486079907,19.9067486079907,19.3064496416045,19.4519726029955,87077.2273933369,0.0,1.0
2007-08-13,33.539995,33.599999,32.449998,33.490008,79000,20.3372545154729,20.3736384392017,19.676325782177,20.3069444828845,130286.003107455,0.0,1.0
2007-08-14,32.790003,33.449999,32.319993,33.34999,51300,19.8824906376438,20.2826846934626,19.5974961707449,20.2220434057452,84603.4425242079,0.0,1.0
2007-08-15,31.330002,32.68999,30.849998,32.500001,44300,18.9972069060915,19.8218469244931,18.7061524942931,19.7066455164982,73059.1131349399,0.0,1.0
2007-08-16,29.709991,31.669991,29.510004,31.489999,60700,18.0148997821678,19.2033620598255,17.8936360038403,19.094222415805,100105.827704082,0.0,1.0
2007-08-17,30.349995,30.769999,29.870004,30.039998,37900,18.4029715227545,18.6576444362573,18.1119249936141,18.215002267302,62504.2976933234,0.0,1.0
2007-08-20,31.250003,32.149998,30.600005,30.629997,60000,18.9486988480556,19.4944182906987,18.5545671625694,18.5727530608508,98951.3947651557,0.0,1.0
2007-08-21,31.05,31.299993,30.789994,31.209998,34700,18.8274253679952,18.9790106997189,18.6697685705643,18.924441484067,57226.889972515,0.0,1.0
2007-08-22,29.590003,31.470004,28.869999,31.470004,68900,17.9421440618762,19.0820982814979,17.5055636568952,19.0820982814979,113629.184988653,0.0,1.0
2007-08-23,29.950003,30.329997,29.619995,29.829998,38300,18.16043305165,18.3908455693726,17.9603299601575,18.0876670232672,63163.9736584244,0.0,1.0
2007-08-24,30.259999,30.32,30.020004,30.230004,26000,18.3484017007443,18.3847838053982,18.2028787393532,18.330213983388,42878.9377315674,0.0,1.0
2007-08-27,29.889999,30.209993,29.780008,29.790005,21000,18.1240491279212,18.3180801473481,18.0573551716039,18.0634169355782,34632.9881678044,0.0,1.0
2007-08-28,29.570008,29.96,29.150004,29.780008,23800,17.9300199275691,18.1664948156244,17.6753470140664,18.0573551716039,39250.7199235118,0.0,1.0
2007-08-29,29.249997,29.880001,28.990007,29.880001,39000,17.735978600051,18.1179867575885,17.578331504353,18.1179867575885,64318.4065973512,0.0,1.0
2007-08-30,29.529999,29.839996,29.029996,29.029996,26000,17.9057601381473,18.0937293935999,17.6025791666087,17.6025791666087,42878.9377315674,0.0,1.0
2007-08-31,30.150005,30.32,29.629992,29.81,82900,18.2817059253521,18.3847838053982,17.9663917241319,18.0755410698853,136717.84376719,0.0,1.0
2007-09-04,30.139992,30.380004,29.800003,29.800003,110100,18.2756344596449,18.4211677291271,18.0694793059109,18.0694793059109,181575.80939406,0.0,1.0
2007-09-05,29.200007,30.069991,29.070005,29.759997,123700,17.7056667483877,18.2331887719416,17.6268389560305,18.045221335564,204004.792207496,0.0,1.0
2007-09-06,28.990007,29.539996,28.669996,29.440003,81200,17.578331504353,17.9118219021217,17.3842901768348,17.8511903161371,133914.22091551,0.0,1.0
2007-09-07,28.110007,28.910008,27.799997,28.330008,164100,17.0447361960169,17.5298234463171,16.8567590579063,17.1781356294592,270632.0646827,0.0,1.0
2007-09-10,26.970003,28.749995,26.929994,27.770001,74900,16.3534853029664,17.4327982348707,16.3292255135446,16.8385707341917,123524.324465169,0.0,1.0
2007-09-11,26.54,27.330003,26.230005,27.190002,101900,16.0927494127727,16.5717742927403,15.9047813700368,16.4868835236921,168052.45210949,0.0,1.0
2007-09-12,26.820003,27.059999,26.290009,26.290009,245200,16.2625315572273,16.4080551249767,15.9411652937656,15.9411652937656,404381.366606936,0.0,1.0
2007-09-13,27.05,27.149995,26.820003,26.820003,189500,16.4019921482857,16.4626249469869,16.2625315572273,16.2625315572273,312521.488466616,0.0,1.0
2007-09-14,27.020008,27.100006,26.859994,26.999995,160600,16.3838062500043,16.4323137016819,16.2867804321997,16.3716712012478,264859.899988067,0.0,1.0
2007-09-17,27.820008,27.879992,26.69,26.999995,145400,16.8688928939462,16.905264690509,16.1837031585118,16.3716712012478,239792.213314227,0.0,1.0
2007-09-18,28.879997,28.879997,27.820008,27.820008,94300,17.5116260272279,17.5116260272279,16.8688928939462,16.8688928939462,155518.608772569,0.0,1.0
2007-09-19,29.500007,29.609997,28.959995,29.000004,59100,17.8875742398659,17.9542675898249,17.5601334789055,17.5843932683273,97467.1238436783,0.0,1.0
2007-09-20,29.790005,30.100002,29.570008,29.570008,38100,18.0634169355782,18.2513861910308,17.9300199275691,17.9300199275691,62834.135675874,0.0,1.0
2007-09-21,29.989992,30.119997,29.769994,30.000009,35400,18.1846807139058,18.2635103253378,18.0512830995383,18.1907546050462,58381.3229114417,0.0,1.0
2007-09-24,29.870004,30.240001,29.75,29.96,21400,18.1119249936141,18.3362757473624,18.0391595715896,18.1664948156244,35292.6641329056,0.0,1.0
2007-09-25,30.390001,30.510009,29.500007,29.919994,39600,18.4272294931015,18.4999973405592,17.8875742398659,18.1422368452775,65307.9205450025,0.0,1.0
2007-09-26,31.270001,31.400003,30.119997,30.510009,42000,18.9608248014376,19.0396525937947,18.2635103253378,18.4999973405592,69265.9763356087,0.0,1.0
2007-09-27,30.870009,31.900005,30.870009,31.379992,34900,18.718286330333,19.342832958975,18.718286330333,19.0275187577548,57556.7279550656,0.0,1.0
2007-09-28,31.079993,31.250003,30.57999,30.820002,27200,18.8456118726349,18.9486988480556,18.5424309010963,18.6879641705785,44857.9656268706,0.0,1.0
2007-10-01,31.260004,31.620004,31.079993,31.439996,35500,18.9547630374632,19.1730520272371,18.8456118726349,19.0639026814837,58546.241902717,0.0,1.0
2007-10-02,29.950003,31.100007,29.899996,30.999994,65600,18.16043305165,18.8577475277497,18.1301108918955,18.797103814599,108186.85827657,0.0,1.0
2007-10-03,32.099992,32.290001,30.510009,30.510009,52100,19.4640967373025,19.5793102724635,18.4999973405592,18.4999973405592,85922.7944544103,0.0,1.0
2007-10-04,32.149998,32.749994,31.610007,31.830004,52000,19.4944182906987,19.8582308482219,19.1669902632627,19.3003872712718,85757.875463135,0.0,1.0
2007-10-05,33.479995,34.129993,32.340004,32.340004,61700,20.3008730171772,20.6950047026634,19.6096300067848,19.6096300067848,101755.017616835,0.0,1.0
2007-10-08,34.100001,34.400001,33.500006,33.500006,18800,20.676818804382,20.8587262958603,20.3130068532171,20.3130068532171,31004.7703597488,0.0,1.0
2007-10-09,34.569995,34.79999,34.020003,34.230006,66800,20.9618035695481,21.1012629478899,20.6283113527045,20.7556484158141,110165.886171873,0.0,1.0
2007-10-10,34.880005,34.999996,34.390003,34.839999,72800,21.1497807076586,21.2225382470252,20.8526639255276,21.1255227373117,120061.025648389,0.0,1.0
2007-10-11,34.639993,35.079995,34.469999,35.030005,60500,21.0042474381764,21.2710463050611,20.9011701644886,21.2407344533977,99775.9897215318,0.0,1.0
2007-10-12,33.790004,34.760001,33.699992,34.590006,25800,20.4888495489295,21.0770152856341,20.4342700251864,20.973937405588,42549.0997490168,0.0,1.0
2007-10-15,34.499994,34.789993,33.899998,33.899998,76200,20.9193578818449,21.0952011839155,20.5555453243217,20.5555453243217,125668.271351747,0.0,1.0
2007-10-16,34.549997,34.719992,34.33,34.469999,103600,20.9496776161661,21.0527554962123,20.816280608157,20.9011701644886,170856.074961169,0.0,1.0
2007-10-17,34.450004,34.600004,34.370005,34.600004,39600,20.8890460301815,20.9799997759207,20.8405379721457,20.9799997759207,65307.9205450028,0.0,1.0
2007-10-18,34.890002,35.05,34.709994,34.750003,97200,21.155842471633,21.2528585877048,21.0466931258796,21.0709529153015,160301.259519552,0.0,1.0
2007-10-19,34.859994,35.139995,34.549997,34.979998,91400,21.1376468716187,21.3074278033567,20.9496776161661,21.2104122936432,150735.958025587,0.0,1.0
2007-10-22,34.150008,34.960004,34.150008,34.300007,124800,20.7071409641365,21.1982887656945,20.7071409641365,20.7980941035174,205818.901111524,0.0,1.0
2007-10-23,34.000008,34.549997,33.919993,34.390003,177400,20.6161872183974,20.9496776161661,20.5676694586287,20.8526639255276,292566.290522311,0.0,1.0
2007-10-24,34.939993,34.999996,34.000008,34.000008,121500,21.1861549296546,21.2225382470252,20.6161872183974,20.6161872183974,200376.57439944,0.0,1.0
2007-10-25,34.779995,35.170007,34.779995,34.869991,185300,21.0891388135828,21.3256258288042,21.0891388135828,21.1437086355931,305594.890833056,0.0,1.0
2007-10-26,35.400002,35.540004,34.750003,34.750003,83900,21.465085207146,21.5499765825524,21.0709529153015,21.0709529153015,138367.033679942,0.0,1.0
2007-10-29,36.270005,36.299997,35.260003,35.550002,55200,21.9926187515077,22.0108046497891,21.3801956508144,21.5560389528851,91035.2831839431,0.0,1.0
2007-10-30,37.189992,37.769992,35.110003,36.040007,148700,22.5504605093829,22.9021483262408,21.2892419050753,21.853157554091,245234.540026311,0.0,1.0
2007-10-31,37.979996,38.25,36.949999,37.249995,103200,23.0294859957088,23.1932051634724,22.4049387607085,22.5868438267535,170196.398996067,0.0,1.0
2007-11-01,36.819994,38.049997,36.659997,38.000007,145600,22.3261091492764,23.071931683412,22.2290936395629,23.0416198317487,240122.051296777,0.0,1.0
2007-11-02,36.5,37.570006,36.449997,37.570006,91900,22.1320781298495,22.7808851542716,22.1017583955282,22.7808851542716,151560.552981963,0.0,1.0
2007-11-05,36.630005,37.089998,35.519993,36.260008,105300,22.2109077412815,22.48982831704,21.5378427465125,21.9865569875333,173659.697812848,0.0,1.0
2007-11-06,36.770007,37.099996,35.610006,36.570001,277700,22.295799116688,22.4958906873727,21.5924228766139,22.1745238175527,457980.038771395,0.0,1.0
2007-11-07,36.739996,37.41999,34.129993,34.789993,87500,22.2776016975988,22.6899217067996,20.6950047026634,21.0952011839155,144304.117365852,0.0,1.0
2007-11-08,36.910006,37.119994,36.110008,36.920004,110100,22.3806886730195,22.5080166407546,21.8956032417942,22.3867510433522,181575.809394061,0.0,1.0
2007-11-09,35.840004,36.700006,35.840004,36.229996,66100,21.7318840740306,22.2533534289848,21.7318840740306,21.9683589620858,109011.453232946,0.0,1.0
2007-11-12,35.390005,35.639998,35.320007,35.439995,114000,21.4590234431716,21.6106087748953,21.4165795745433,21.4893352948349,188007.650053796,0.0,1.0
2007-11-13,35.559999,35.830007,35.359996,35.639998,74200,21.5621007168594,21.7258223100562,21.440827236799,21.6106087748953,122369.891526242,0.0,1.0
2007-11-14,35.190002,35.949995,35.190002,35.439995,123000,21.3377499631112,21.7985780303479,21.3377499631112,21.4893352948349,202850.359268569,0.0,1.0
2007-11-15,34.629996,35.139995,34.580009,35.090009,28500,20.998185674202,21.3074278033567,20.9678756416136,21.2771183771266,47001.912513449,0.0,1.0
2007-11-16,34.489997,34.890002,34.230006,34.639993,41200,20.9132961178705,21.155842471633,20.7556484158141,21.0042474381764,67946.6244054068,0.0,1.0
2007-11-19,34.250001,34.429993,33.930007,34.349994,48500,20.7677725501212,20.8769121941416,20.5737415306942,20.8284041361058,79985.7107685006,0.0,1.0
2007-11-20,33.769993,34.259998,33.339992,34.259998,56200,20.4767157128896,20.7738343140955,20.2159810354125,20.7738343140955,92684.4730966956,0.0,1.0
2007-11-21,33.599999,33.679998,33.000003,33.249996,44900,20.3736384392017,20.4221464972376,20.0098258816785,20.1614112134022,74048.6270825916,0.0,1.0
2007-11-23,33.440002,33.769993,33.029995,33.769993,38300,20.2766229294883,20.4767157128896,20.0280117799599,20.4767157128896,63163.9736584242,0.0,1.0
2007-11-26,33.169998,33.479995,33.000003,33.440002,66300,20.1129037617247,20.3008730171772,20.0098258816785,20.2766229294883,109341.291215497,0.0,1.0
2007-11-27,32.529993,33.169998,32.410005,33.169998,88500,19.7248314147796,20.1129037617247,19.652075694488,20.1129037617247,145953.307278605,0.0,1.0
2007-11-28,33.339992,33.339992,32.439997,32.819995,132300,20.2159810354125,20.2159810354125,19.6702615927694,19.9006765359252,218187.825457168,0.0,1.0
2007-11-29,33.399996,33.950002,33.010001,33.189993,55000,20.2523649591414,20.5858656650012,20.0158882520112,20.1250278960317,90705.4452013924,0.0,1.0
2007-11-30,33.049993,33.699992,32.54001,33.699992,63400,20.0401377333419,20.4342700251864,19.7309053059201,20.4342700251864,104558.640468514,0.0,1.0
2007-12-03,33.150003,33.319998,31.999999,33.109994,86100,20.1007796274176,20.2038575074638,19.4034651513179,20.0765198379958,141995.251487999,0.0,1.0
2007-12-04,32.330007,32.729999,32.099992,32.720002,71300,19.6035682428104,19.8461067139149,19.4640967373025,19.8400449499406,117587.24077926,0.0,1.0
2007-12-05,32.280003,33.130008,32.210002,32.359999,64100,19.5732479021308,20.0886554931106,19.5308022144276,19.6217541410918,105713.073407441,0.0,1.0
2007-12-06,32.07,32.739997,31.999999,32.389994,66000,19.4459108390212,19.8521690842476,19.4034651513179,19.6399418584481,108846.534241671,0.0,1.0
2007-12-07,32.630006,32.910007,31.849999,31.970007,75900,19.7854751279303,19.9552560596683,19.3125114055788,19.3852792530366,125173.514377922,0.0,1.0
2007-12-10,32.500001,32.8,32.260005,32.8,47200,19.7066455164982,19.8885524016181,19.5611219487489,19.8885524016181,77841.7638819225,0.0,1.0
2007-12-11,31.830004,32.609992,31.809993,32.609992,13300,19.3003872712718,19.7733394728155,19.2882534352319,19.7733394728155,21934.2258396095,0.0,1.0
2007-12-12,31.630001,32.110009,31.320005,32.079997,28200,19.1791137912114,19.470170628443,18.9911451421171,19.4519726029955,46507.1555396231,0.0,1.0
2007-12-13,31.079993,31.480002,31.059998,31.470004,24800,18.8456118726349,19.0881606518306,18.8334877383279,19.0820982814979,40899.9098362643,0.0,1.0
2007-12-14,31.149994,31.270001,30.810005,30.999994,40000,18.8880575603381,18.9608248014376,18.6819024066042,18.797103814599,65967.5965101038,0.0,1.0
2007-12-17,29.230003,31.470004,29.179996,31.009991,76700,17.7238550721023,19.0820982814979,17.6935329123478,18.8031655785734,126492.866308124,0.0,1.0
2007-12-18,29.919994,30.010006,28.990007,29.24,111800,18.1422368452775,18.1968163690206,17.578331504353,17.7299168360767,184379.432245739,0.0,1.0
2007-12-19,30.100002,30.769999,29.899996,29.899996,72600,18.2513861910308,18.6576444362573,18.1301108918955,18.1301108918955,119731.187665838,0.0,1.0
2007-12-20,29.860007,30.390001,29.860007,30.32,41000,18.1058632296398,18.4272294931015,18.1058632296398,18.3847838053982,67616.7864228562,0.0,1.0
2007-12-21,30.11,30.230004,29.81,30.230004,20500,18.2574485613635,18.330213983388,18.0755410698853,18.330213983388,33808.3932114281,0.0,1.0
2007-12-24,30.370006,30.370006,29.880001,30.069991,24800,18.4151053587944,18.4151053587944,18.1179867575885,18.2331887719416,40899.9098362644,0.0,1.0
2007-12-26,29.96,30.180001,29.829998,30.020004,29100,18.1664948156244,18.2998942490667,18.0876670232672,18.2028787393532,47991.4264611004,0.0,1.0
2007-12-27,29.370002,30.020004,29.329996,29.670001,42000,17.8087446284338,18.2028787393532,17.7844866580869,17.9906515135537,69265.976335609,0.0,1.0
2007-12-28,30.000009,30.150005,29.510004,29.670001,32000,18.1907546050462,18.2817059253521,17.8936360038403,17.9906515135537,52774.077208083,0.0,1.0
2007-12-31,30.530003,30.530003,29.510004,30.000009,60500,18.5121208685079,18.5121208685079,17.8936360038403,18.1907546050462,99775.9897215319,0.0,1.0
2008-01-02,30.409996,31.139996,29.909993,31.120002,62700,18.4393536274085,18.8819951900055,18.1361726558699,18.8698716620568,103404.207529587,0.0,1.0
2008-01-03,29.420008,30.360009,29.360004,30.360009,37600,17.83906618183,18.4090435948201,17.8026822581012,18.4090435948201,62009.5407194976,0.0,1.0
2008-01-04,27.499997,29.200007,27.419999,29.200007,85100,16.6748515664281,17.7056667483877,16.6263441147505,17.7056667483877,140346.061575246,0.0,1.0
2008-01-07,26.98,27.770001,26.919996,27.349998,114300,16.3595470669408,16.8385707341917,16.3231631432119,16.5838984270473,188502.407027621,0.0,1.0
2008-01-08,26.559997,27.470005,26.489995,27.34,42400,16.1048747597964,16.6566656681467,16.0624284657348,16.5778360567146,69925.6523007098,0.0,1.0
2008-01-09,25.769994,26.709995,25.650004,26.460003,22400,15.6258498798288,16.1958272928189,15.5530929468206,16.0442425674535,36941.8540456581,0.0,1.0
2008-01-10,25.300001,25.769994,25.200008,25.769994,27700,15.3408657210211,15.6258498798288,15.2802341350365,15.6258498798288,45682.5605832468,0.0,1.0
2008-01-11,23.869996,25.109994,23.869996,25.109994,112600,14.4737703131834,15.2256533985767,14.4737703131834,15.2256533985767,185698.784175942,0.0,1.0
2008-01-14,24.040008,24.369998,23.579995,24.249992,539400,14.5768585013207,14.7769506783637,14.2979257983962,14.7041840436226,889573.038938749,0.0,1.0
2008-01-15,22.839999,24.249992,22.579992,24.249992,153000,13.8492230781831,14.7041840436226,13.6915656743939,14.7041840436226,252326.056651147,0.0,1.0
2008-01-16,22.830002,22.880006,22.300005,22.390001,67000,13.8431613142088,13.8734816548883,13.5217932316722,13.5763630536824,110495.724154423,0.0,1.0
2008-01-17,21.609998,23.250005,21.580004,23.159991,55700,13.1034017567641,14.0978336213532,13.0852146457661,14.0432528848934,91859.8781403196,0.0,1.0
2008-01-18,22.000008,22.129995,21.500005,21.629992,110600,13.3398875592689,13.4187062562515,13.0367065877302,13.1155252847128,182400.404350436,0.0,1.0
2008-01-22,21.169997,21.510004,20.430001,21.010002,56400,12.8366034962378,13.0427695644212,12.3879007760247,12.7395891992409,93014.311079246,0.0,1.0
2008-01-23,21.769993,21.810002,20.87,21.350007,155300,13.200416053761,13.2246758431828,12.6546978238345,12.9457540547078,256119.193450477,0.0,1.0
2008-01-24,22.069991,22.999996,21.880002,22.349994,95700,13.3823223325226,13.9462385878966,13.2671209245277,13.5521044769772,157827.474650423,0.0,1.0
2008-01-25,21.070004,22.649992,20.379996,22.629997,125300,12.7759719102532,13.7340107557388,12.3575798289868,13.7218866214318,206643.496067899,0.0,1.0
2008-01-28,20.480006,21.010002,20.149998,20.850005,136400,12.4182217230626,12.7395891992409,12.2181186315701,12.6425736895274,224949.504099454,0.0,1.0
2008-01-29,20.690008,21.270009,20.350003,20.350003,96700,12.545558179814,12.8972466030302,12.3393933243471,12.3393933243471,159476.664563175,0.0,1.0
2008-01-30,22.540001,22.989997,20.819995,20.829992,147800,13.6673167994215,13.9401756112056,12.6243768767966,12.6304386407709,243750.269104833,0.0,1.0
2008-01-31,22.549998,23.260003,21.839994,22.11,130900,13.6733785633959,14.1038959916858,13.2428617414642,13.4065821219444,215878.959579314,0.0,1.0
2008-02-01,23.359996,23.410001,22.639994,22.680002,91800,14.1645275776704,14.1948485247083,13.7279483854061,13.7522075684696,151395.633990688,0.0,1.0
2008-02-04,23.299994,23.830005,22.870009,23.499997,84600,14.1281448666582,14.449521438211,13.867419890914,14.2494183467186,139521.466618869,0.0,1.0
2008-02-05,23.059998,23.460007,22.649992,22.660007,130600,13.9826212989088,14.2251700781045,13.7340107557388,13.7400834341626,215384.202605489,0.0,1.0
2008-02-06,22.970002,23.349999,22.900001,23.219995,56200,13.9280514768986,14.1584658136961,13.8856057891954,14.0796368086223,92684.4730966956,0.0,1.0
2008-02-07,22.489996,22.950008,22.47,22.950008,28500,13.6369958523836,13.9159279489499,13.6248711117183,13.9159279489499,47001.9125134489,0.0,1.0
2008-02-08,22.530004,23.199999,21.989994,22.680002,42700,13.6612550354471,14.067512067957,13.3338154872033,13.7522075684696,70420.409274536,0.0,1.0
2008-02-11,22.170002,23.190002,22.090004,23.149994,33000,13.4429648329567,14.0614503039826,13.3944573812791,14.0371911209191,54423.2671208355,0.0,1.0
2008-02-12,21.609998,22.370007,21.529999,22.100001,63200,13.1034017567641,13.5642395257337,13.0548936987282,13.4005191452535,104228.802485964,0.0,1.0
2008-02-13,21.459998,21.800003,20.990006,21.769993,113000,13.012448011025,13.2186128664919,12.7274644585756,13.200416053761,186358.460141043,0.0,1.0
2008-02-14,20.990006,21.6,20.959996,21.559991,81000,12.7274644585756,13.0973393864315,12.7092676458447,13.0730795970096,133584.38293296,0.0,1.0
2008-02-15,21.029997,21.420008,20.949998,20.990006,66500,12.7517133335479,12.988199742411,12.7032052755121,12.7274644585756,109671.129198048,0.0,1.0
2008-02-19,20.809998,21.039994,20.640003,21.029997,64800,12.6183151128222,12.7577750975223,12.5152372327761,12.7517133335479,106867.506346368,0.0,1.0
2008-02-20,20.729999,20.940001,20.469992,20.500002,57100,12.5698070547863,12.6971435115377,12.4121496509971,12.430346463728,94168.7440181733,0.0,1.0
2008-02-21,21.259993,21.640008,20.899993,21.130008,74200,12.891173318248,13.121598569495,12.6728843284742,12.812355833982,122369.891526243,0.0,1.0
2008-02-22,21.399996,21.520002,20.959996,21.520002,37600,12.9760653000128,13.0488319347539,12.7092676458447,13.0488319347539,62009.5407194973,0.0,1.0
2008-02-25,21.969998,22.209993,21.450001,21.450001,50800,13.321690746538,13.467213707929,13.0063862470507,13.0063862470507,83778.8475678316,0.0,1.0
2008-02-26,22.98,22.98,22.069991,22.069991,61900,13.9341138472312,13.9341138472312,13.3823223325226,13.3823223325226,102084.855599386,0.0,1.0
2008-02-27,22.91,23.260003,22.709996,22.999996,52800,13.8916687658863,14.1038959916858,13.7703946794676,13.9462385878966,87077.2273933371,0.0,1.0
2008-02-28,23.030006,23.100006,22.76,22.950008,79000,13.9644354006274,14.0068804819724,13.8007150201472,13.9159279489499,130286.003107455,0.0,1.0
2008-02-29,22.429993,23.129999,22.429993,23.129999,32000,13.6006125350131,14.0250669866121,13.6006125350131,14.0250669866121,52774.0772080828,0.0,1.0
2008-03-03,22.740006,22.750003,22.119997,22.119997,64300,13.7885914921985,13.7946532561729,13.4126438859188,13.4126438859188,106042.911389992,0.0,1.0
2008-03-04,22.349994,22.890004,22.279994,22.339997,43600,13.5521044769772,13.879544025221,13.5096593956323,13.5460427130028,71904.6801960129,0.0,1.0
2008-03-05,22.549998,22.820004,22.4,22.590006,36200,13.6733785633959,13.8370989438761,13.5824260303734,13.6976377464594,59700.6748416437,0.0,1.0
2008-03-06,22.730008,22.769998,22.360009,22.62,64300,13.7825291218658,13.8067773904799,13.558177155401,13.7158248574574,106042.911389992,0.0,1.0
2008-03-07,22.450005,22.76,22.380004,22.649992,35500,13.6127469774113,13.8007150201472,13.570301289708,13.7340107557388,58546.2419027169,0.0,1.0
2008-03-10,21.580004,22.209993,21.430006,22.189997,53000,13.0852146457661,13.467213707929,12.9942621127436,13.4550889672637,87407.0653758876,0.0,1.0
2008-03-11,21.769993,22.100001,21.500005,22.100001,25100,13.200416053761,13.4005191452535,13.0367065877302,13.4005191452535,41394.66681009,0.0,1.0
2008-03-12,21.780008,22.279994,21.660002,21.969998,32100,13.2064887321848,13.5096593956323,13.1337220974437,13.321690746538,52938.9961993583,0.0,1.0
2008-03-13,22.119997,22.170002,21.420008,21.679997,47000,13.4126438859188,13.4429648329567,12.988199742411,13.1458462317507,77511.9258993718,0.0,1.0
2008-03-14,21.780008,22.100001,21.280006,22.100001,60800,13.2064887321848,13.4005191452535,12.9033083670045,13.4005191452535,100270.746695358,0.0,1.0
2008-03-17,21.179996,21.450001,20.949998,20.979992,26800,12.8426664729287,13.0063862470507,12.7032052755121,12.72139238651,44198.2896617696,0.0,1.0
2008-03-18,21.239999,21.580004,20.640003,21.500005,57400,12.8790497902993,13.0852146457661,12.5152372327761,13.0367065877302,94663.5009919988,0.0,1.0
2008-03-19,20.969995,21.329995,20.850005,21.200008,61900,12.7153306225357,12.9336196123095,12.6425736895274,12.8548009153269,102084.855599385,0.0,1.0
2008-03-20,21.000005,21.000005,20.8,20.8,32600,12.7335274352666,12.7335274352666,12.6122527424896,12.6122527424896,53763.5911557343,0.0,1.0
2008-03-24,21.500005,21.500005,20.899993,21.000005,40700,13.0367065877302,13.0367065877302,12.6728843284742,12.7335274352666,67122.0294490308,0.0,1.0
2008-03-25,22.460003,22.460003,21.270009,21.389998,63200,13.6188093477439,13.6188093477439,12.8972466030302,12.9700029296801,104228.802485964,0.0,1.0
2008-03-26,22.18,22.839999,22.100001,22.329999,37800,13.4490272032893,13.8492230781831,13.4005191452535,13.5399803426701,62339.3787020482,0.0,1.0
2008-03-27,22.600003,22.600003,22.000008,22.069991,34500,13.7036995104338,13.7036995104338,13.3398875592689,13.3823223325226,56897.0519899643,0.0,1.0
2008-03-28,21.510004,22.579992,21.360005,22.230006,77600,13.0427695644212,13.6915656743939,12.9518164250404,13.4793487566855,127977.137229601,0.0,1.0
2008-03-31,21.67,21.82,21.270009,21.650005,45100,13.1397844677764,13.2307382135155,12.8972466030302,13.1276603334694,74378.4650651418,0.0,1.0
2008-04-01,23.149994,23.309991,21.749998,21.749998,27000,14.0371911209191,14.1342066306325,13.188291919454,13.188291919454,44528.1276443199,0.0,1.0
2008-04-02,23.760005,23.760005,22.47,23.040003,76200,14.4070763568661,14.4070763568661,13.6248711117183,13.9704971646018,125668.271351748,0.0,1.0
2008-04-03,23.799995,23.939997,23.639999,23.770002,37100,14.4313246254802,14.5162160008866,14.334309722125,14.4131381208405,61184.9457631211,0.0,1.0
2008-04-04,23.610005,23.669991,23.509996,23.669991,12800,14.316122611127,14.3524956204064,14.2554813234095,14.3524956204064,21109.6308832332,0.0,1.0
2008-04-07,23.949994,23.999999,23.499997,23.639999,48200,14.522277764861,14.5525987118989,14.2494183467186,14.334309722125,79490.9537946749,0.0,1.0
2008-04-08,23.750008,23.910003,23.429997,23.530007,30800,14.4010145928918,14.4980288898886,14.2069732653737,14.2676151594494,50795.0493127798,0.0,1.0
2008-04-09,23.139997,23.709999,23.030006,23.669991,14900,14.0311293569447,14.3767548034699,13.9644354006274,14.3524956204064,24572.9297000137,0.0,1.0
2008-04-10,23.579995,23.589993,22.929995,23.110003,30900,14.2979257983962,14.3039881687288,13.9037929001934,14.0129422459467,50959.968304055,0.0,1.0
2008-04-11,23.170007,23.390006,23.059998,23.090008,36700,14.0493261696756,14.1827243904013,13.9826212989088,14.0008181116397,60525.2697980201,0.0,1.0
2008-04-14,23.649996,24.229997,23.229993,23.489999,55000,14.3403714860994,14.6920599093156,14.085699178955,14.2433559763859,90705.4452013925,0.0,1.0
2008-04-15,23.449992,23.970007,23.349999,23.519993,29200,14.2190973996807,14.5344128136175,14.1584658136961,14.2615430873839,48156.3454523756,0.0,1.0
2008-04-16,23.929999,23.949994,23.789997,23.939997,28200,14.510153630554,14.522277764861,14.4252622551475,14.5162160008866,46507.155539623,0.0,1.0
2008-04-17,23.970007,24.120005,22.080006,22.999996,14500,14.5344128136175,14.62536534664,13.3883950109464,13.9462385878966,23913.2537349126,0.0,1.0
2008-04-18,24.630005,24.679993,24.009998,24.210001,13500,14.934608082153,14.9649187210997,14.5586616885898,14.6799351686502,22264.0638221599,0.0,1.0
2008-04-21,24.430002,24.650001,24.190006,24.309996,13200,14.8133346020926,14.9467328228183,14.6678110343432,14.7405679673514,21769.3068483342,0.0,1.0
2008-04-22,24.180009,24.360001,24.009998,24.009998,18800,14.6617492703689,14.7708889143893,14.5586616885898,14.5586616885898,31004.7703597486,0.0,1.0
2008-04-23,23.92,24.169993,23.719998,24.169993,14500,14.504090653863,14.6556759855867,14.3828177801609,14.6556759855867,23913.2537349126,0.0,1.0
2008-04-24,24.379995,24.379995,23.579995,23.579995,32300,14.7830124423381,14.7830124423381,14.2979257983962,14.2979257983962,53268.8341819086,0.0,1.0
2008-04-25,24.149999,24.490004,24.019995,24.449997,16600,14.643552457638,14.8497173131048,14.5647234525642,14.8254587363996,27376.552551693,0.0,1.0
2008-04-28,24.270005,24.420003,23.959992,24.420003,19300,14.7163190923791,14.8072716254016,14.5283401351936,14.8072716254016,31829.365316125,0.0,1.0
2008-04-29,24.009998,24.180009,23.929999,24.180009,15600,14.5586616885898,14.6617492703689,14.510153630554,14.6617492703689,25727.3626389405,0.0,1.0
2008-04-30,24.190006,24.620007,24.099994,24.350003,28400,14.6678110343432,14.9285457118203,14.6132315106001,14.7648265440567,46836.9935221737,0.0,1.0
2008-05-01,24.060003,24.389993,23.939997,24.389993,18800,14.5889826356277,14.7890748126707,14.5162160008866,14.7890748126707,31004.7703597488,0.0,1.0
2008-05-02,24.389993,24.560005,24.140001,24.509999,13700,14.7890748126707,14.892163000808,14.6374900873053,14.8618414474118,22593.9018047106,0.0,1.0
2008-05-05,23.999999,24.260007,23.889992,24.260007,13000,14.5525987118989,14.7102567220464,14.4858950538487,14.7102567220464,21439.4688657837,0.0,1.0
2008-05-06,24.410005,24.690008,23.600008,23.669991,40300,14.8012092550689,14.9709913995235,14.3100608471527,14.3524956204064,66462.3534839296,0.0,1.0
2008-05-07,24.159996,24.420003,24.079998,24.350003,11100,14.6496142216123,14.8072716254016,14.6011067699348,14.7648265440567,18306.0080315538,0.0,1.0
2008-05-08,23.859998,24.009998,23.719998,24.009998,19500,14.4677079428507,14.5586616885898,14.3828177801609,14.5586616885898,32159.2032986756,0.0,1.0
2008-05-09,24.200004,24.500001,24.079998,24.319993,22200,14.6738734046759,14.8557790770792,14.6011067699348,14.7466297313258,36612.0160631075,0.0,1.0
2008-05-12,24.120005,24.459994,24.060003,24.110008,19100,14.62536534664,14.8315205003739,14.5889826356277,14.6193035826656,31499.5273335745,0.0,1.0
2008-05-13,24.180009,24.299997,24.130004,24.159996,21400,14.6617492703689,14.7345049906605,14.631428323331,14.6496142216123,35292.6641329054,0.0,1.0
2008-05-14,22.779995,24.249992,22.709996,24.249992,36700,13.8128391544542,14.7041840436226,13.7703946794676,14.7041840436226,60525.2697980204,0.0,1.0
2008-05-15,19.760004,20.65,19.460007,20.019995,173000,11.9816425307983,12.5212989967504,11.799736858395,12.1392902328547,285309.854906199,0.0,1.0
2008-05-16,17.800004,19.929999,16.560005,19.809993,238100,10.7931802531406,12.0847204108444,10.041296561389,12.0119537761033,392672.118226393,0.0,1.0
2008-05-19,17.489991,17.689996,17.280007,17.689996,36700,10.6052012959552,10.7264759887322,10.4778757536533,10.7264759887322,60525.26979802,0.0,1.0
2008-05-20,17.329996,18.150007,17.060006,17.660003,44600,10.5081869989583,11.0054074789401,10.344476320211,10.7082894840925,73553.8701087658,0.0,1.0
2008-05-21,17.220003,17.300002,17.000004,17.300002,44900,10.4414918299244,10.4899998879603,10.3080936091987,10.4899998879603,74048.6270825917,0.0,1.0
2008-05-22,17.09,17.409992,17.029996,17.070005,42900,10.362663431209,10.5566932379193,10.3262795074801,10.3505392969019,70750.247257086,0.0,1.0
2008-05-23,16.850004,17.119994,16.659999,17.119994,61500,10.2171398634596,10.380850542207,10.1019287537319,10.380850542207,101425.179634285,0.0,1.0
2008-05-27,16.700006,17.039995,16.700006,16.910008,45500,10.1261873304371,10.3323424841711,10.1261873304371,10.2535237871885,75038.1410302431,0.0,1.0
2008-05-28,16.420003,16.809997,16.130003,16.710004,75500,9.95640518598254,10.1928812867544,9.78056127755359,10.1322497007698,124513.838412821,0.0,1.0
2008-05-29,16.640002,16.809997,16.539993,16.570003,64600,10.0898034067083,10.1928812867544,10.0291621189908,10.0473589317216,106537.668363817,0.0,1.0
2008-05-30,17.000004,17.200009,16.609992,16.640002,112300,10.3080936091987,10.4293683019757,10.0716065939774,10.0898034067083,185204.027202117,0.0,1.0
2008-06-02,16.679994,17.249997,16.659999,16.809997,108400,10.1140528880389,10.4596789409224,10.1019287537319,10.1928812867544,178772.186542381,0.0,1.0
2008-06-03,16.500002,16.710004,16.490004,16.690009,29200,10.0049132440184,10.1322497007698,9.99885087368576,10.1201255664628,48156.3454523758,0.0,1.0
2008-06-04,16.449997,16.770007,16.449997,16.500002,17900,9.97459229698053,10.1686330181403,9.97459229698053,10.0049132440184,29520.4994382714,0.0,1.0
2008-06-05,16.420003,16.609992,16.369998,16.560005,19800,9.95640518598254,10.0716065939774,9.92608423894464,10.041296561389,32653.9602725013,0.0,1.0
2008-06-06,15.700002,16.44,15.659994,16.39999,30200,9.51982660007651,9.96853053300617,9.49556741701298,9.94427013722602,49805.5353651283,0.0,1.0
2008-06-09,15.589993,15.959992,15.470005,15.830005,29900,9.45312172930976,9.67747369577459,9.38036600901813,9.59865499879199,49310.7783913025,0.0,1.0
2008-06-10,14.919998,15.669991,14.540001,15.449992,44800,9.04686469679994,9.50162918098734,8.81645036000245,9.36823096026162,73883.7080913161,0.0,1.0
2008-06-11,14.429993,15.260003,14.429993,14.98,65500,8.74974609559399,9.25302955226677,8.74974609559399,9.08324740781219,108021.939285295,0.0,1.0
2008-06-12,14.730007,14.900001,14.230006,14.660007,99800,8.93166207608848,9.0347393497763,8.62848231726648,8.88921699474356,164589.153292709,0.0,1.0
2008-06-13,14.390002,14.800008,14.080007,14.600004,41700,8.72549722062164,8.9741077637917,8.53752917788568,8.852833677373,68771.2193617832,0.0,1.0
2008-06-16,14.680002,14.719993,14.429993,14.549999,147500,8.90134112905058,8.92559000402294,8.74974609559399,8.82251273033511,243255.512131008,0.0,1.0
2008-06-17,15.27,15.400004,14.730007,14.830002,83400,9.25909131624113,9.33792032131491,8.93166207608848,8.99229487478969,137542.438723566,0.0,1.0
2008-06-18,15.13,15.560001,15.059999,15.340002,104800,9.1742011535513,9.43493583102838,9.13175546584807,9.30153761030266,172835.102856472,0.0,1.0
2008-06-19,15.299993,15.470005,15.240007,15.379991,61900,9.27727782088082,9.38036600901813,9.24090481160144,9.3257852725584,102084.855599385,0.0,1.0
2008-06-20,15.069996,15.299993,14.960005,15.289995,112800,9.13781722982243,9.27727782088082,9.07112327350517,9.27121545054815,186028.622158493,0.0,1.0
2008-06-23,15.27,15.359996,15.120001,15.120001,67500,9.25909131624113,9.31366113825138,9.16813817686033,9.16813817686033,111320.3191108,0.0,1.0
2008-06-24,15.449992,15.499997,14.839999,15.219996,792100,9.36823096026162,9.39855190729951,8.99835663876405,9.22877097556154,1306323.32989133,0.0,1.0
2008-06-25,15.649997,16.060003,15.180004,15.180004,153000,9.48950565303862,9.73811619620868,9.20452149423089,9.20452149423089,252326.056651147,0.0,1.0
2008-06-26,15.159992,15.799995,15.120001,15.680007,89400,9.19238705183268,9.58045818606112,9.16813817686033,9.50770246576949,147437.578200082,0.0,1.0
2008-06-27,14.820003,15.199999,14.649992,15.199999,46800,8.98623189809872,9.21664562853791,8.88314431631971,9.21664562853791,77182.0879168214,0.0,1.0
2008-06-30,14.250001,14.719993,14.250001,14.530004,58300,8.6406064515735,8.92559000402294,8.6406064515735,8.81038859602809,96147.7719134762,0.0,1.0
2008-07-01,14.230006,14.300006,13.909996,14.139992,23800,8.62848231726648,8.6709273986114,8.43444159610667,8.57390158080675,39250.7199235117,0.0,1.0
2008-07-02,13.679998,14.199996,13.420008,14.199996,86100,8.29498039868998,8.61028550453561,8.13733330299191,8.61028550453561,141995.251487998,0.0,1.0
2008-07-03,13.640007,13.909996,13.409993,13.450001,47200,8.27073152371763,8.43444159610667,8.13126062456806,8.1555198076316,77841.7638819224,0.0,1.0
2008-07-07,13.350008,13.779992,12.959997,13.749999,71800,8.094888221647,8.35561259103289,7.85840181278396,8.3374260863932,118411.835735636,0.0,1.0
2008-07-08,13.459998,13.580004,13.02,13.02,67300,8.16158157160596,8.23434820634707,7.89478513015452,7.89478513015452,110990.481128249,0.0,1.0
2008-07-09,13.189993,13.510004,13.16,13.489991,25000,7.99786179748404,8.19190312500216,7.97967529284435,8.17976807624565,41229.7478188148,0.0,1.0
2008-07-10,13.070005,13.559992,12.959997,13.010002,52000,7.92510607719241,8.22221376394887,7.85840181278396,7.88872275982186,85757.8754631349,0.0,1.0
2008-07-11,12.860003,13.070005,12.689991,12.990007,27900,7.79776962044105,7.92510607719241,7.69468143230374,7.87659862551483,46012.3985657974,0.0,1.0
2008-07-14,12.340006,12.850005,12.280003,12.840007,33300,7.48246512095373,7.79170725010839,7.44608180358317,7.78564487977573,54918.0240946613,0.0,1.0
2008-07-15,12.089995,12.8,12.0,12.330007,40800,7.33086887478053,7.7613863030705,7.27629965912859,7.47640214426276,67286.9484403058,0.0,1.0
2008-07-16,12.620008,12.640003,12.140001,12.169994,48700,7.65224665905001,7.66437079335703,7.36119042817673,7.37937693281642,80315.5487510512,0.0,1.0
2008-07-17,13.000004,13.189993,12.589998,12.589998,68400,7.88266038948919,7.99786179748404,7.63404984631913,7.63404984631913,112804.590032277,0.0,1.0
2008-07-18,12.539992,13.029997,12.410006,12.949999,27200,7.60372829292294,7.90084689412888,7.52491020229865,7.8523394424513,44857.9656268705,0.0,1.0
2008-07-21,13.67,13.699994,12.469992,12.469992,34700,8.28891802835732,8.30710513935531,7.56128321157802,7.56128321157802,57226.889972515,0.0,1.0
2008-07-22,13.689997,13.790006,13.469996,13.529999,42600,8.30104337538095,8.36168466309843,8.16764394193862,8.20402725930918,70255.4902832605,0.0,1.0
2008-07-23,14.499994,14.769998,13.440003,13.689997,107800,8.79219178329722,8.95591095106083,8.14945743729894,8.30104337538095,177782.672594729,0.0,1.0
2008-07-24,13.829997,14.740006,13.749999,14.740006,68400,8.38593353807079,8.93772505277945,8.3374260863932,8.93772505277945,112804.590032277,0.0,1.0
2008-07-25,13.969998,14.250001,13.559992,13.800003,37600,8.47082430711892,8.6406064515735,8.22221376394887,8.36774642707279,62009.5407194975,0.0,1.0
2008-07-28,13.469996,14.240004,13.389998,14.240004,43200,8.16764394193862,8.63454468759915,8.11913649026104,8.63454468759915,71245.004230912,0.0,1.0
2008-07-29,15.649997,15.93,13.899998,15.449992,113100,9.48950565303862,9.6592877974932,8.42837922577401,9.36823096026162,186523.379132318,0.0,1.0
2008-07-30,16.309995,16.309995,15.359996,15.509996,135500,9.88970092157408,9.88970092157408,9.31366113825138,9.40461488399048,223465.233177976,0.0,1.0
2008-07-31,16.659999,17.650004,16.190006,16.249992,143600,10.1019287537319,10.7022265074015,9.81694459492415,9.85331760420353,236823.671471272,0.0,1.0
2008-08-01,16.360001,16.589998,15.999999,15.999999,23800,9.92002247497028,10.0594830660287,9.70173227247981,9.70173227247981,39250.7199235117,0.0,1.0
2008-08-04,16.39999,16.850004,16.120005,16.360001,32800,9.94427013722602,10.2171398634596,9.77449890722093,9.92002247497028,54093.4291382851,0.0,1.0
2008-08-05,16.43,16.550006,16.099993,16.539993,72300,9.96246694995689,10.035233584698,9.76236446482272,10.0291621189908,119236.430692013,0.0,1.0
2008-08-06,16.500002,16.659999,16.340005,16.410006,12100,10.0049132440184,10.1019287537319,9.90789773430495,9.95034342200818,19955.1979443064,0.0,1.0
2008-08-07,16.420003,16.459994,15.78,16.009997,43100,9.95640518598254,9.98065406095489,9.56833405175409,9.70779464281248,71080.0852396367,0.0,1.0
2008-08-08,16.500002,16.570003,16.140002,16.350004,19300,10.0049132440184,10.0473589317216,9.78662425424456,9.91396071099592,31829.3653161251,0.0,1.0
2008-08-11,16.790002,16.949999,16.550006,16.550006,16700,10.1807571524474,10.2777726621608,10.035233584698,10.035233584698,27541.4715429682,0.0,1.0
2008-08-12,16.729998,16.94,16.509999,16.679994,12800,10.1443732287185,10.2717096854699,10.0109750079928,10.1140528880389,21109.6308832332,0.0,1.0
2008-08-13,16.659999,17.350007,16.480007,16.650001,9400,10.1019287537319,10.5203208349982,9.9927891097114,10.0958663833992,15502.3851798744,0.0,1.0
2008-08-14,16.379996,16.560005,16.350004,16.539993,6800,9.9321466092773,10.041296561389,9.91396071099592,10.0291621189908,11214.4914067176,0.0,1.0
2008-08-15,16.219999,16.39999,15.879993,16.299997,15400,9.83513109956384,9.94427013722602,9.6289656377387,9.88363855124142,25397.5246563899,0.0,1.0
2008-08-18,15.990002,16.299997,15.900006,16.089995,15400,9.69567050850546,9.88363855124142,9.64110068649521,9.75630209449006,25397.5246563899,0.0,1.0
2008-08-19,15.49,15.879993,15.480002,15.879993,25600,9.39249014332515,9.6289656377387,9.38642777299249,9.6289656377387,42219.2617664664,0.0,1.0
2008-08-20,15.669991,15.949995,15.289995,15.410001,33300,9.50162918098734,9.67141193180023,9.27121545054815,9.34398208528927,54918.0240946613,0.0,1.0
2008-08-21,15.739993,15.920001,15.669991,15.770003,16400,9.54407547504887,9.65322482080223,9.50162918098734,9.56227228777974,27046.7145691425,0.0,1.0
2008-08-22,15.789997,15.900006,15.719998,15.770003,11600,9.57439581572845,9.64110068649521,9.53195134074184,9.56227228777974,19130.6029879301,0.0,1.0
2008-08-25,16.009997,16.180009,15.920001,15.999999,50900,9.70779464281248,9.81088283094979,9.65322482080223,9.70173227247981,83943.766559107,0.0,1.0
2008-08-26,16.239995,16.239995,15.980005,16.060003,13800,9.84725584022917,9.84725584022917,9.6896087445311,9.73811619620868,22758.8207959858,0.0,1.0
2008-08-27,16.239995,16.249992,16.110008,16.110008,41900,9.84725584022917,9.85331760420353,9.76843714324657,9.76843714324657,69101.0573443336,0.0,1.0
2008-08-28,16.620008,16.620008,16.200004,16.389993,26700,10.0776798787595,10.0776798787595,9.82300696525682,9.93820837325166,44033.3706704944,0.0,1.0
2008-08-29,16.749995,16.749995,16.319994,16.589998,21700,10.1564985757421,10.1564985757421,9.89576389826505,10.0594830660287,35787.4211067314,0.0,1.0
2008-09-02,16.389993,16.879998,16.249992,16.879998,42000,9.93820837325166,10.2353269744576,9.85331760420353,10.2353269744576,69265.9763356089,0.0,1.0
2008-09-03,16.509999,16.519996,15.830005,15.830005,76600,10.0109750079928,10.0170367719671,9.59865499879199,9.59865499879199,126327.947316848,0.0,1.0
2008-09-04,15.859999,16.850004,15.709999,16.850004,155900,9.61684210978998,10.2171398634596,9.52588836405087,10.2171398634596,257108.707398129,0.0,1.0
2008-09-05,15.809994,15.999999,15.600008,15.760005,101700,9.58652116275209,9.70173227247981,9.45919440773361,9.55620991744707,167722.614126939,0.0,1.0
2008-09-08,16.410006,16.500002,15.719998,16.239995,43800,9.95034342200818,10.0049132440184,9.53195134074184,9.84725584022917,72234.5181785635,0.0,1.0
2008-09-09,16.060003,16.369998,15.830005,16.369998,60700,9.73811619620868,9.92608423894464,9.59865499879199,9.92608423894464,100105.827704082,0.0,1.0
2008-09-10,16.369998,16.39999,16.120005,16.299997,52800,9.92608423894464,9.94427013722602,9.77449890722093,9.88363855124142,87077.2273933369,0.0,1.0
2008-09-11,16.120005,16.260008,16.019996,16.070001,16400,9.77449890722093,9.85939088898568,9.71385761950345,9.74417856654134,27046.7145691425,0.0,1.0
2008-09-12,16.169994,16.43,16.149999,16.249992,30800,9.80481015252594,9.96246694995689,9.79268601821892,9.85331760420353,50795.0493127799,0.0,1.0
2008-09-15,15.530007,15.859999,15.330003,15.850001,45300,9.41674872003038,9.61684210978998,9.29547463361169,9.61077973945732,74708.3030476925,0.0,1.0
2008-09-16,15.180004,15.279998,14.939993,15.040004,25000,9.20452149423089,9.26515368657379,9.05898883110696,9.11963133154105,41229.7478188148,0.0,1.0
2008-09-17,14.779995,15.359996,14.250001,15.359996,39600,8.96197271503519,9.31366113825138,8.6406064515735,9.31366113825138,65307.9205450027,0.0,1.0
2008-09-18,14.199996,14.699997,13.720005,14.569994,117600,8.61028550453561,8.91346526335761,8.31923897539521,8.83463686464213,193944.733739705,0.0,1.0
2008-09-19,15.560001,15.560001,13.82,14.549999,94700,9.43493583102838,9.43493583102838,8.37987177409643,8.82251273033511,156178.28473767,0.0,1.0
2008-09-22,15.449992,15.659994,14.250001,15.480002,63900,9.36823096026162,9.49556741701298,8.6406064515735,9.38642777299249,105383.235424891,0.0,1.0
2008-09-23,15.310008,15.439995,15.059999,15.359996,28500,9.28335049930467,9.36216919628726,9.13175546584807,9.31366113825138,47001.9125134489,0.0,1.0
2008-09-24,15.359996,15.390006,15.180004,15.299993,19800,9.31366113825138,9.33185795098225,9.20452149423089,9.27727782088082,32653.9602725013,0.0,1.0
2008-09-25,15.289995,15.429997,14.869991,15.379991,83100,9.27121545054815,9.3561068259546,9.01654253704543,9.3257852725584,137047.681749741,0.0,1.0
2008-09-26,15.349999,15.349999,15.199999,15.219996,41200,9.30759937427702,9.30759937427702,9.21664562853791,9.22877097556154,67946.6244054068,0.0,1.0
2008-09-29,14.750003,15.110003,14.300006,15.050001,36400,8.94378681675381,9.16207580652766,8.6709273986114,9.12569309551541,60030.5128241943,0.0,1.0
2008-09-30,14.62,14.869991,14.279993,14.699997,43100,8.86495841803833,9.01654253704543,8.65879234985489,8.91346526335761,71080.0852396368,0.0,1.0
2008-10-01,14.849997,14.859994,14.320002,14.779995,14900,9.00441900909671,9.01048077307107,8.68305213927673,8.96197271503519,24572.9297000137,0.0,1.0
2008-10-02,14.209994,14.779995,13.870005,14.740006,95000,8.61634787486827,8.96197271503519,8.41019272113432,8.93772505277945,156673.041711496,0.0,1.0
2008-10-03,14.18,14.680002,13.720005,14.030002,76600,8.59816076387028,8.90134112905058,8.31923897539521,8.50720823084779,126327.947316849,0.0,1.0
2008-10-06,12.560005,13.259995,11.990002,13.249996,43400,7.61586334167945,8.04030809154557,7.27023728879593,8.0342451148546,71574.8422134625,0.0,1.0
2008-10-07,12.749994,13.389998,12.490004,12.58,47000,7.7310647496743,8.11913649026104,7.57341765397623,7.62798747598647,77511.9258993718,0.0,1.0
2008-10-08,12.330007,12.809998,11.78,11.990002,70100,7.47640214426276,7.76744867340316,7.14290083204456,7.27023728879593,115608.212883957,0.0,1.0
2008-10-09,11.579996,12.399991,11.449992,12.260007,65300,7.02162674562587,7.5188375238748,6.94279774055209,7.43395706291784,107692.101302744,0.0,1.0
2008-10-10,11.639999,11.639999,10.849997,11.359996,54200,7.05801006299643,7.05801006299643,6.57898578938719,6.88822791854185,89386.0932711905,0.0,1.0
2008-10-13,11.920002,11.920002,11.100006,11.250005,41700,7.22779220745101,7.22779220745101,6.73058082284378,6.82153396222458,68771.2193617831,0.0,1.0
2008-10-14,11.770003,13.039994,10.849997,11.990002,95400,7.13683906807021,7.90690865810324,6.57898578938719,7.27023728879593,157332.717676597,0.0,1.0
2008-10-15,11.850001,12.019995,11.610006,11.690004,27200,7.18534651974779,7.28842379343561,7.03982355835674,7.08833101003432,44857.9656268705,0.0,1.0
2008-10-16,11.970007,12.36,11.190002,12.36,30100,7.2581131544889,7.49458864890245,6.78515064485402,7.49458864890245,49640.6163738531,0.0,1.0
2008-10-17,12.0,12.739997,11.649997,11.719997,26100,7.27629965912859,7.72500298569994,7.06407243332909,7.10651751467401,43043.8567228427,0.0,1.0
2008-10-20,12.910008,13.02,12.480006,12.490004,15700,7.82809056747895,7.89478513015452,7.56735528364356,7.57341765397623,25892.2816302157,0.0,1.0
2008-10-21,12.589998,12.969994,12.229997,12.809998,33000,7.63404984631913,7.86446357675832,7.41576025018697,7.76744867340316,54423.2671208356,0.0,1.0
2008-10-22,11.310008,12.309996,11.229993,12.309996,28200,6.85791727959514,7.46426830822286,6.80939951982637,7.46426830822286,46507.1555396231,0.0,1.0
2008-10-23,11.620004,11.840003,10.859994,10.859994,26800,7.0458859286894,7.17928414941512,6.58504755336154,6.58504755336154,44198.2896617695,0.0,1.0
2008-10-24,11.159992,11.49,10.970003,11.49,21400,6.76695383212315,6.96705692361562,6.6517524241283,6.96705692361562,35292.6641329055,0.0,1.0
2008-10-27,10.629997,11.460007,10.520006,11.110003,32600,6.44558696230316,6.94887041897594,6.37889300598589,6.73664258681813,53763.5911557345,0.0,1.0
2008-10-28,10.150007,11.030006,9.650006,11.030006,39000,6.15454103952107,6.68813574149886,5.85136128069907,6.68813574149886,64318.4065973511,0.0,1.0
2008-10-29,11.470005,11.669992,10.059994,11.419999,49200,6.9549327893086,7.07619656763611,6.09996090941964,6.9246112359124,81140.1437074276,0.0,1.0
2008-10-30,11.149995,11.789998,11.079994,11.680007,32100,6.76089206814879,7.14896320237723,6.71844638044557,7.08226924605996,52938.9961993582,0.0,1.0
2008-10-31,12.130004,12.29,11.499998,11.499998,21900,7.35512866420237,7.45214356755753,6.97311929394829,6.97311929394829,36117.2590892818,0.0,1.0
2008-11-03,12.990007,12.990007,11.949995,12.249993,22000,7.87659862551483,7.87659862551483,7.2459787120907,7.4278849908523,36282.1780805571,0.0,1.0
2008-11-04,13.749999,13.810002,12.959997,13.370002,23800,8.3374260863932,8.37380940376376,7.85840181278396,8.10701174959571,39250.7199235117,0.0,1.0
2008-11-05,13.870005,13.950003,13.420008,13.420008,21900,8.41019272113432,8.4587001728119,8.13733330299191,8.13733330299191,36117.2590892818,0.0,1.0
2008-11-06,14.460003,14.460003,13.259995,13.489991,30600,8.76794290832487,8.76794290832487,8.04030809154557,8.17976807624565,50465.2113302293,0.0,1.0
2008-11-07,13.889999,14.359992,13.710008,14.359992,21700,8.42231624908304,8.70730040789077,8.31317721142085,8.70730040789077,35787.4211067312,0.0,1.0
2008-11-10,14.039999,14.610001,14.039999,14.359992,14500,8.51326999482215,8.85889544134736,8.51326999482215,8.70730040789077,23913.2537349126,0.0,1.0
2008-11-11,13.720005,14.119998,13.489991,13.930008,15600,8.31923897539521,8.56177805285803,8.17976807624565,8.44657603850488,25727.3626389405,0.0,1.0
2008-11-12,13.029997,13.559992,12.910008,13.559992,18300,7.90084689412888,8.22221376394887,7.82809056747895,8.22221376394887,30180.1754033724,0.0,1.0
2008-11-13,13.82,13.889999,13.029997,13.889999,46100,8.37987177409643,8.42231624908304,7.90084689412888,8.42231624908304,76027.6549778945,0.0,1.0
2008-11-14,13.570007,13.940006,13.199992,13.889999,53700,8.22828644237272,8.45263840883754,8.00392477417501,8.42231624908304,88561.4983148142,0.0,1.0
2008-11-17,13.220003,13.350008,13.049993,13.150003,12600,8.01605861021491,8.094888221647,7.91297163479421,7.97361352886999,20779.7929006827,0.0,1.0
2008-11-18,13.189993,13.399995,13.029997,13.140006,35500,7.99786179748404,8.1251982542354,7.90084689412888,7.96755176489564,58546.241902717,0.0,1.0
2008-11-19,13.189993,13.619995,13.000004,13.119993,73700,7.99786179748404,8.25859708131942,7.88266038948919,7.95541671613912,121545.296569866,0.0,1.0
2008-11-20,12.899994,13.280006,12.399991,12.659998,74200,7.8220184954134,8.05244192758547,7.5188375238748,7.67649492766405,122369.891526242,0.0,1.0
2008-11-21,10.989997,12.8,10.989997,12.500002,30900,6.66387595207702,7.7613863030705,6.66387595207702,7.57948002430889,50959.9683040551,0.0,1.0
2008-11-24,12.299997,12.589998,11.020008,11.020008,42000,7.45820533153189,7.63404984631913,6.68207337116619,6.68207337116619,69265.9763356089,0.0,1.0
2008-11-25,12.410006,12.410006,11.900006,12.089995,31300,7.52491020229865,7.52491020229865,7.21566746678568,7.33086887478053,51619.6442691561,0.0,1.0
2008-11-26,12.420003,12.609993,12.009998,12.040008,35200,7.530971966273,7.64617398062616,7.28236202946125,7.30055884219212,58051.4849288913,0.0,1.0
2008-11-28,13.049993,13.099997,12.620008,12.620008,8400,7.91297163479421,7.9432919754738,7.65224665905001,7.65224665905001,13853.1952671218,0.0,1.0
2008-12-01,12.550007,13.749999,12.500002,13.150003,57600,7.60980097134679,8.3374260863932,7.57948002430889,7.97361352886999,94993.3389745493,0.0,1.0
2008-12-02,12.309996,12.759992,12.200004,12.620008,21900,7.46426830822286,7.73712712000696,7.39757374554729,7.65224665905001,36117.2590892818,0.0,1.0
2008-12-03,12.959997,13.529999,12.200004,12.200004,74200,7.85840181278396,8.20402725930918,7.39757374554729,7.39757374554729,122369.891526242,0.0,1.0
2008-12-04,12.809998,13.049993,12.22,13.049993,33300,7.76744867340316,7.91297163479421,7.40969848621261,7.91297163479421,54918.0240946613,0.0,1.0
2008-12-05,12.620008,12.679994,12.270004,12.340006,90100,7.65224665905001,7.68861966832938,7.4400188268922,7.48246512095373,148592.011139009,0.0,1.0
2008-12-08,13.029997,13.150003,12.739997,12.979991,31100,7.90084689412888,7.97361352886999,7.72500298569994,7.87052534073268,51289.8062866056,0.0,1.0
2008-12-09,13.269992,13.909996,12.700006,13.239999,64800,8.04636985551993,8.43444159610667,7.70075411072759,8.02818335088024,106867.506346368,0.0,1.0
2008-12-10,13.889999,14.119998,13.150003,13.150003,24100,8.42231624908304,8.56177805285803,7.97361352886999,7.97361352886999,39745.4768973375,0.0,1.0
2008-12-11,13.950003,14.569994,13.539997,14.18,32600,8.4587001728119,8.83463686464213,8.21008962964184,8.59816076387028,53763.5911557345,0.0,1.0
2008-12-12,13.749999,14.62,13.699994,13.710008,29900,8.3374260863932,8.86495841803833,8.30710513935531,8.31317721142085,49310.7783913025,0.0,1.0
2008-12-15,14.010005,14.049996,13.450001,13.450001,33000,8.49508288382415,8.5193317587965,8.1555198076316,8.1555198076316,54423.2671208356,0.0,1.0
2008-12-16,13.220003,13.899998,13.099997,13.730004,83700,8.01605861021491,8.42837922577401,7.9432919754738,8.32530195208618,138037.195697392,0.0,1.0
2008-12-17,13.590002,14.300006,12.550007,13.849992,86300,8.24041057667974,8.6709273986114,7.60980097134679,8.39805767237781,142325.089470549,0.0,1.0
2008-12-18,13.269992,13.800003,12.449996,13.189993,78400,8.04636985551993,8.36774642707279,7.54915847091269,7.99786179748404,129296.489159803,0.0,1.0
2008-12-19,13.049993,13.080003,12.659998,13.000004,103900,7.91297163479421,7.93116844752508,7.67649492766405,7.88266038948919,171350.831934994,0.0,1.0
2008-12-22,12.829993,13.189993,12.650001,13.080003,61200,7.77957280771018,7.99786179748404,7.67043316368969,7.93116844752508,100930.422660459,0.0,1.0
2008-12-23,12.790002,12.879998,12.029992,12.879998,37400,7.75532393273783,7.80989375474808,7.29448555740997,7.80989375474808,61679.702736947,0.0,1.0
2008-12-24,12.979991,13.150003,12.469992,12.659998,20500,7.87052534073268,7.97361352886999,7.56128321157802,7.67649492766405,33808.3932114282,0.0,1.0
2008-12-26,12.480006,13.239999,12.369998,12.879998,5000,7.56735528364356,8.02818335088024,7.50065101923511,7.80989375474808,8245.94956376297,0.0,1.0
2008-12-29,12.519997,13.239999,12.410006,13.239999,42700,7.59160415861591,8.02818335088024,7.52491020229865,8.02818335088024,70420.4092745357,0.0,1.0
2008-12-30,12.940001,13.119993,12.29,12.729999,133800,7.84627707211863,7.95541671613912,7.45214356755753,7.71894061536727,220661.610326297,0.0,1.0
2008-12-31,13.150003,13.210006,12.589998,12.589998,48200,7.97361352886999,8.00999684624055,7.63404984631913,7.63404984631913,79490.953794675,0.0,1.0
2009-01-02,13.230002,13.280006,13.000004,13.000004,6000,8.02212158690588,8.05244192758547,7.88266038948919,7.88266038948919,9895.13947651556,0.0,1.0
2009-01-05,13.430005,13.469996,12.959997,13.179996,37300,8.14339506696627,8.16764394193862,7.85840181278396,7.99180003350968,61514.7837456717,0.0,1.0
2009-01-06,13.919993,13.919993,13.290005,13.300002,81700,8.44050336008103,8.44050336008103,8.05850490427644,8.0645666682508,134738.815871887,0.0,1.0
2009-01-07,13.679998,14.129995,13.140006,13.810002,45300,8.29498039868998,8.56783981683239,7.96755176489564,8.37380940376376,74708.3030476925,0.0,1.0
2009-01-08,13.749999,14.549999,12.910008,14.000008,224400,8.3374260863932,8.82251273033511,7.82809056747895,8.48902111984979,370078.216421682,0.0,1.0
2009-01-09,13.679998,13.909996,13.140006,13.619995,42700,8.29498039868998,8.43444159610667,7.96755176489564,8.25859708131942,70420.4092745357,0.0,1.0
2009-01-12,12.969994,13.679998,12.790002,13.679998,21500,7.86446357675832,8.29498039868998,7.75532393273783,8.29498039868998,35457.5831241808,0.0,1.0
2009-01-13,13.339992,13.420008,12.990007,13.010002,40200,8.08881493686484,8.13733330299191,7.87659862551483,7.88872275982186,66297.4344926543,0.0,1.0
2009-01-14,12.369998,13.179996,12.369998,13.179996,32000,7.50065101923511,7.99180003350968,7.50065101923511,7.99180003350968,52774.077208083,0.0,1.0
2009-01-15,12.829993,12.829993,12.169994,12.169994,26500,7.77957280771018,7.77957280771018,7.37937693281642,7.37937693281642,43703.5326879437,0.0,1.0
2009-01-16,12.870001,13.02,12.770007,12.809998,18500,7.80383199077372,7.89478513015452,7.74319979843081,7.76744867340316,30510.013385923,0.0,1.0
2009-01-20,12.379996,12.850005,12.319993,12.669996,27700,7.50671338956778,7.79170725010839,7.47033007219722,7.68255729799672,45682.5605832468,0.0,1.0
2009-01-21,11.869996,12.58,11.419999,12.379996,69400,7.19747065405481,7.62798747598647,6.9246112359124,7.50671338956778,114453.77994503,0.0,1.0
2009-01-22,12.169994,12.190007,11.569998,11.850001,30100,7.37937693281642,7.39151198157293,7.01556437529321,7.18534651974779,49640.616373853,0.0,1.0
2009-01-23,12.560005,12.819995,11.589994,11.589994,44300,7.61586334167945,7.77351043737752,7.02768911595853,7.02768911595853,73059.1131349398,0.0,1.0
2009-01-26,12.270004,13.02,12.180008,12.630005,27000,7.4400188268922,7.89478513015452,7.38544900488196,7.65830842302437,44528.12764432,0.0,1.0
2009-01-27,11.959992,12.190007,11.799996,12.190007,29400,7.25204047606505,7.39151198157293,7.15502557270989,7.39151198157293,48486.1834349263,0.0,1.0
2009-01-28,11.659994,12.330007,11.49,12.260007,19300,7.07013419730345,7.47640214426276,6.96705692361562,7.43395706291784,31829.365316125,0.0,1.0
2009-01-29,11.250005,11.610006,11.180005,11.579996,15200,6.82153396222458,7.03982355835674,6.77908888087966,7.02162674562587,25067.6866738394,0.0,1.0
2009-01-30,11.079994,11.159992,10.989997,11.120002,19300,6.71844638044557,6.76695383212315,6.66387595207702,6.7427055635091,31829.365316125,0.0,1.0
2009-02-02,10.370007,11.079994,10.349994,10.98,41500,6.28793986660509,6.71844638044557,6.27580481784858,6.65781418810266,68441.3813792326,0.0,1.0
2009-02-03,10.800008,10.849997,10.520006,10.670005,24600,6.54867454408217,6.57898578938719,6.37889300598589,6.4698461453667,40570.0718537138,0.0,1.0
2009-02-04,10.020004,10.760001,9.870005,10.760001,34000,6.07571264080559,6.52441596737694,5.98475950142479,6.52441596737694,56072.4570335882,0.0,1.0
2009-02-05,10.409997,10.429993,9.909995,9.960001,26500,6.31218813521914,6.32431287588446,6.00900777003884,6.03932932343503,43703.5326879437,0.0,1.0
2009-02-06,10.479998,10.730008,10.230006,10.230006,39600,6.35463382292236,6.50622946273725,6.20304909755695,6.20304909755695,65307.9205450027,0.0,1.0
2009-02-09,10.800008,11.020008,10.47,10.740005,29100,6.54867454408217,6.68207337116619,6.3485714525897,6.51229122671161,47991.4264611005,0.0,1.0
2009-02-10,10.129995,11.069996,10.129995,10.800008,30800,6.14240659712286,6.7123840101129,6.14240659712286,6.54867454408217,50795.0493127799,0.0,1.0
2009-02-11,10.010006,10.530003,10.010006,10.209993,9600,6.06965027047293,6.38495476996025,6.06965027047293,6.19091404880044,15832.2231624249,0.0,1.0
2009-02-12,9.960001,10.230006,9.829997,10.230006,19300,6.03932932343503,6.20304909755695,5.96050031836126,6.20304909755695,31829.3653161251,0.0,1.0
2009-02-13,10.119997,10.339997,10.000008,10.030001,23600,6.1363442267902,6.26974305387422,6.06358790014026,6.08177440477995,38920.8819409612,0.0,1.0
2009-02-17,9.870005,10.11,9.549994,10.11,15700,5.98475950142479,6.13028246281584,5.79071817390667,6.13028246281584,25892.2816302157,0.0,1.0
2009-02-18,9.339992,10.080007,9.319997,9.919993,4100,5.66338171715531,6.11209595817615,5.65125758284829,6.0150701403715,6761.67864228563,0.0,1.0
2009-02-19,9.280007,9.450001,8.920006,9.060007,22600,5.62700931423424,5.73008658792207,5.40871971810208,5.49361048715022,37271.6920282086,0.0,1.0
2009-02-20,8.889996,9.130008,8.350003,9.130008,16100,5.39052290537121,5.53605617485344,5.06309366521856,5.53605617485344,26551.9575953167,0.0,1.0
2009-02-23,8.369999,9.169998,8.350003,9.169998,17800,5.07521840588389,5.56030444346749,5.06309366521856,5.56030444346749,29355.5804469961,0.0,1.0
2009-02-24,8.249993,8.379996,8.019995,8.179992,32800,5.00245177114277,5.08128016985825,4.86299057372608,4.96000608343955,54093.4291382851,0.0,1.0
2009-02-25,8.120006,8.22,7.059999,7.059999,83200,4.92363307416018,4.98426526650308,4.28088902642902,4.28088902642902,137212.600741016,0.0,1.0
2009-02-26,8.239994,8.410006,8.109991,8.190007,26100,4.9963887944518,5.09947698258912,4.91756039573633,4.9660787618634,43043.8567228427,0.0,1.0
2009-02-27,8.689991,8.689991,8.029993,8.210002,100500,5.26924821259421,5.26924821259421,4.86905294405875,4.97820289617042,165743.586231636,0.0,1.0
2009-03-02,8.379996,8.689991,8.070001,8.459995,63900,5.08128016985825,5.26924821259421,4.89331212712228,5.12978822789413,105383.235424891,0.0,1.0
2009-03-03,8.299997,8.529995,7.939997,8.490005,32300,5.03277211182236,5.17223330923905,4.8144831220485,5.147985040625,53268.8341819087,0.0,1.0
2009-03-04,8.430002,8.490005,8.309996,8.459995,34900,5.11160172325444,5.147985040625,5.03883508851333,5.12978822789413,57556.7279550655,0.0,1.0
2009-03-05,8.050005,8.539992,8.050005,8.480006,14900,4.88118738645695,5.17829507321341,4.88118738645695,5.14192206393403,24572.9297000137,0.0,1.0
2009-03-06,7.390007,8.179992,7.390007,8.179992,19700,4.48099211792149,4.96000608343955,4.48099211792149,4.96000608343955,32489.0412812261,0.0,1.0
2009-03-09,7.639999,7.719997,7.349998,7.390007,25600,4.6325768432869,4.68108429496448,4.45673232849965,4.48099211792149,42219.2617664664,0.0,1.0
2009-03-10,7.530007,7.820008,7.460007,7.809993,43900,4.56588228061132,4.74172679539857,4.52343719926641,4.73565411697472,72399.4371698389,0.0,1.0
2009-03-11,7.789998,7.830006,7.56,7.589993,20000,4.7235299826677,4.74778916573123,4.58406878525101,4.6022552898907,32983.7982550518,0.0,1.0
2009-03-12,7.770003,7.840003,7.680006,7.700002,61500,4.71140584836068,4.75385092970559,4.65683541999213,4.66896016065745,101425.179634284,0.0,1.0
2009-03-13,8.070001,8.229997,7.820008,7.850001,25800,4.89331212712228,4.99032703047744,4.74172679539857,4.75991330003826,42549.0997490169,0.0,1.0
2009-03-16,7.799996,7.959992,7.789998,7.959992,43400,4.72959235300036,4.82660725635553,4.7235299826677,4.82660725635553,71574.8422134626,0.0,1.0
2009-03-17,7.680006,7.830006,7.56,7.809993,224200,4.65683541999213,4.74778916573123,4.58406878525101,4.73565411697472,369748.378439131,0.0,1.0
2009-03-18,7.949995,8.060003,7.680006,7.719997,182400,4.82054549238117,4.88724975678962,4.65683541999213,4.68108429496448,300812.240086073,0.0,1.0
2009-03-19,8.739997,8.739997,8.009998,8.099994,77200,5.29956976599041,5.29956976599041,4.85692880975172,4.91149863176197,127317.4612645,0.0,1.0
2009-03-20,8.700007,8.700007,8.330008,8.650001,10900,5.27532149737636,5.27532149737636,5.05096953091154,5.24499994398016,17976.1700490033,0.0,1.0
2009-03-23,9.049992,9.109995,8.560005,8.560005,16200,5.48753780872637,5.52392112609693,5.19043012196992,5.19043012196992,26716.876586592,0.0,1.0
2009-03-24,9.010002,9.070005,8.969994,9.070005,70400,5.46328954011233,5.49967285748288,5.43903035704879,5.49967285748288,116102.969857782,0.0,1.0
2009-03-25,9.000004,9.000004,8.879998,8.990006,15700,5.45722716977966,5.45722716977966,5.38446053503855,5.451164799447,25892.2816302157,0.0,1.0
2009-03-26,8.959996,9.049992,8.910008,9.039995,35200,5.43296798671613,5.48753780872637,5.40265734776942,5.48147604475201,58051.4849288912,0.0,1.0
2009-03-27,8.87,8.969994,8.759992,8.969994,10100,5.37839816470588,5.43903035704879,5.31169390029743,5.43903035704879,16656.8181188012,0.0,1.0
2009-03-30,8.239994,8.589998,8.239994,8.589998,22000,4.9963887944518,5.20861662660961,4.9963887944518,5.20861662660961,36282.1780805571,0.0,1.0
2009-03-31,8.299997,8.379996,8.200004,8.280003,19700,5.03277211182236,5.08128016985825,4.97214052583776,5.02064858387364,32489.0412812261,0.0,1.0
2009-04-01,8.630005,8.8,8.280003,8.319993,41400,5.23287520331484,5.33595308336097,5.02064858387364,5.04489685248769,68276.4623879573,0.0,1.0
2009-04-02,9.220004,9.220004,8.700007,8.700007,23100,5.59062599686369,5.59062599686369,5.27532149737636,5.27532149737636,38096.2869845849,0.0,1.0
2009-04-03,8.969994,9.060007,8.920006,9.000004,53800,5.43903035704879,5.49361048715022,5.40871971810208,5.45722716977966,88726.4173060895,0.0,1.0
2009-04-06,8.860003,8.87,8.829993,8.860003,53700,5.37233640073152,5.37839816470588,5.35413958800065,5.37233640073152,88561.4983148143,0.0,1.0
2009-04-07,8.550008,8.669996,8.500002,8.669996,33000,5.18436835799556,5.25712407828719,5.15404680459936,5.25712407828719,54423.2671208356,0.0,1.0
2009-04-08,8.8,8.940001,8.589998,8.650001,40300,5.33595308336097,5.4208438524091,5.20861662660961,5.24499994398016,66462.3534839294,0.0,1.0
2009-04-09,8.700007,8.969994,8.550008,8.87,35400,5.27532149737636,5.43903035704879,5.18436835799556,5.37839816470588,58381.3229114418,0.0,1.0
2009-04-13,8.710004,8.770007,8.589998,8.659998,49900,5.28138326135072,5.31776657872128,5.20861662660961,5.25106170795452,82294.5766463544,0.0,1.0
2009-04-14,8.829993,8.889996,8.650001,8.650001,24600,5.35413958800065,5.39052290537121,5.24499994398016,5.24499994398016,40570.0718537138,0.0,1.0
2009-04-15,9.329995,9.409994,8.819995,8.819995,90400,5.65731995318095,5.70582801121684,5.34807721766799,5.34807721766799,149086.768112834,0.0,1.0
2009-04-16,9.140005,9.409994,9.010002,9.280007,21500,5.5421179388278,5.70582801121684,5.46328954011233,5.62700931423424,35457.5831241808,0.0,1.0
2009-04-17,9.31,9.339992,9.249997,9.280007,5500,5.64519581887393,5.66338171715531,5.60881250150337,5.62700931423424,9070.54452013926,0.0,1.0
2009-04-20,9.290004,9.399995,9.130008,9.189994,210700,5.6330710782086,5.69976503452587,5.53605617485344,5.57242918413282,347484.314616971,0.0,1.0
2009-04-21,10.310004,10.370007,9.140005,9.140005,24100,6.25155654923453,6.28793986660509,5.5421179388278,5.5421179388278,39745.4768973375,0.0,1.0
2009-04-22,10.069992,10.390002,9.759996,10.250001,15700,6.1060232797523,6.30006400091211,5.91805463065803,6.21517323186398,25892.2816302157,0.0,1.0
2009-04-23,10.440007,10.440007,9.950003,9.950003,8200,6.33038494795001,6.33038494795001,6.03326695310237,6.03326695310237,13523.3572845713,0.0,1.0
2009-04-24,10.370007,10.600004,10.189998,10.279994,214800,6.28793986660509,6.42740045766347,6.17878991449342,6.23335973650366,354245.993259257,0.0,1.0
2009-04-27,10.310004,10.479998,10.250001,10.329999,125400,6.25155654923453,6.35463382292236,6.21517323186398,6.26368068354156,206808.415059175,0.0,1.0
2009-04-28,10.320002,10.320002,10.129995,10.129995,215500,6.2576189195672,6.2576189195672,6.14240659712286,6.14240659712286,355400.426198184,0.0,1.0
2009-04-29,9.880002,10.440007,9.819999,10.230006,108200,5.99082126539915,6.33038494795001,5.95443794802859,6.20304909755695,178442.348559831,0.0,1.0
2009-04-30,9.989994,10.520006,9.909995,9.909995,20700,6.05751582807472,6.37889300598589,6.00900777003884,6.00900777003884,34138.2311939787,0.0,1.0
2009-05-01,10.289991,10.4,10.020004,10.020004,30800,6.23942150047802,6.30612637124478,6.07571264080559,6.07571264080559,50795.0493127799,0.0,1.0
2009-05-04,12.280003,12.29,10.269996,10.269996,58100,7.44608180358317,7.45214356755753,6.227297366171,6.227297366171,95817.9339309257,0.0,1.0
2009-05-05,11.869996,12.720001,11.719997,12.190007,49000,7.19747065405481,7.71287824503461,7.10651751467401,7.39151198157293,80810.305724877,0.0,1.0
2009-05-06,11.739993,12.249993,11.240008,12.110008,26800,7.11864225533934,7.4278849908523,6.81547219825022,7.34300392353704,44198.2896617695,0.0,1.0
2009-05-07,11.279998,11.890009,11.279998,11.799996,10800,6.83972046686427,7.20960570281132,6.83972046686427,7.15502557270989,17811.251057728,0.0,1.0
2009-05-08,12.009998,12.169994,11.449992,11.449992,19100,7.28236202946125,7.37937693281642,6.94279774055209,6.94279774055209,31499.5273335745,0.0,1.0
2009-05-11,12.239994,12.239994,11.890009,12.070001,35700,7.42182201416133,7.42182201416133,7.20960570281132,7.31874534683181,58876.0798852676,0.0,1.0
2009-05-12,12.22,12.439999,11.970007,12.130004,181000,7.40969848621261,7.54309670693833,7.2581131544889,7.35512866420237,298503.374208219,0.0,1.0
2009-05-13,12.169994,12.280003,11.729995,11.980005,160000,7.37937693281642,7.44608180358317,7.11257988500667,7.26417552482157,263870.386040415,0.0,1.0
2009-05-14,12.570002,12.759992,11.949995,11.949995,290700,7.62192510565381,7.73712712000696,7.2459787120907,7.2459787120907,479419.507637179,0.0,1.0
2009-05-15,12.260007,12.570002,12.149998,12.169994,63400,7.43395706291784,7.62192510565381,7.36725219215109,7.37937693281642,104558.640468514,0.0,1.0
2009-05-18,12.739997,12.969994,12.58,12.58,11800,7.72500298569994,7.86446357675832,7.62798747598647,7.62798747598647,19460.4409704806,0.0,1.0
2009-05-19,12.410006,12.930004,12.280003,12.930004,17400,7.52491020229865,7.84021530814428,7.44608180358317,7.84021530814428,28695.9044818951,0.0,1.0
2009-05-20,12.519997,13.440003,12.200004,12.850005,70100,7.59160415861591,8.14945743729894,7.39757374554729,7.79170725010839,115608.212883957,0.0,1.0
2009-05-21,12.270004,12.519997,12.200004,12.459994,55500,7.4400188268922,7.59160415861591,7.39757374554729,7.55522084124536,91530.0401577689,0.0,1.0
2009-05-22,12.280003,12.410006,12.110008,12.340006,55400,7.44608180358317,7.52491020229865,7.34300392353704,7.48246512095373,91365.1211664937,0.0,1.0
2009-05-26,12.630005,12.689991,12.299997,12.299997,69000,7.65830842302437,7.69468143230374,7.45820533153189,7.45820533153189,113794.103979929,0.0,1.0
2009-05-27,12.620008,12.710004,12.319993,12.710004,17100,7.65224665905001,7.70681648106025,7.47033007219722,7.70681648106025,28201.1475080693,0.0,1.0
2009-05-28,12.449996,12.570002,12.330007,12.519997,33700,7.54915847091269,7.62192510565381,7.47640214426276,7.59160415861591,55577.7000597624,0.0,1.0
2009-05-29,13.000004,13.000004,12.650001,12.650001,16100,7.88266038948919,7.88266038948919,7.67043316368969,7.67043316368969,26551.9575953168,0.0,1.0
2009-06-01,13.000004,13.389998,12.870001,13.259995,22600,7.88266038948919,8.11913649026104,7.80383199077372,8.04030809154557,37271.6920282086,0.0,1.0
2009-06-02,12.990007,13.099997,12.589998,12.899994,37100,7.87659862551483,7.9432919754738,7.63404984631913,7.8220184954134,61184.9457631212,0.0,1.0
2009-06-03,12.469992,13.029997,12.330007,12.689991,15700,7.56128321157802,7.90084689412888,7.47640214426276,7.69468143230374,25892.2816302157,0.0,1.0
2009-06-04,12.379996,12.819995,12.239994,12.369998,28200,7.50671338956778,7.77351043737752,7.42182201416133,7.50065101923511,46507.1555396231,0.0,1.0
2009-06-05,12.420003,12.589998,12.270004,12.589998,17900,7.530971966273,7.63404984631913,7.4400188268922,7.63404984631913,29520.4994382714,0.0,1.0
2009-06-08,12.529995,12.809998,12.439999,12.529995,15600,7.59766652894858,7.76744867340316,7.54309670693833,7.59766652894858,25727.3626389404,0.0,1.0
2009-06-09,12.879998,12.940001,12.299997,12.299997,20700,7.80989375474808,7.84627707211863,7.45820533153189,7.45820533153189,34138.2311939787,0.0,1.0
2009-06-10,12.829993,13.02,12.659998,12.920006,35400,7.77957280771018,7.89478513015452,7.67649492766405,7.83415293781161,58381.3229114418,0.0,1.0
2009-06-11,12.480006,12.959997,12.459994,12.959997,15600,7.56735528364356,7.85840181278396,7.55522084124536,7.85840181278396,25727.3626389405,0.0,1.0
2009-06-12,12.249993,12.379996,12.040008,12.309996,44400,7.4278849908523,7.50671338956778,7.30055884219212,7.46426830822286,73224.0321262151,0.0,1.0
2009-06-15,12.22,12.340006,12.009998,12.249993,109200,7.40969848621261,7.48246512095373,7.28236202946125,7.4278849908523,180091.538472583,0.0,1.0
2009-06-16,12.340006,12.379996,12.089995,12.089995,94700,7.48246512095373,7.50671338956778,7.33086887478053,7.33086887478053,156178.284737671,0.0,1.0
2009-06-17,12.050005,12.110008,11.830006,12.099994,41900,7.30662060616648,7.34300392353704,7.17322238544076,7.3369318514715,69101.0573443337,0.0,1.0
2009-06-18,12.130004,12.350003,12.0,12.089995,40200,7.35512866420237,7.48852688492809,7.27629965912859,7.33086887478053,66297.4344926542,0.0,1.0
2009-06-19,12.060002,12.309996,12.060002,12.140001,24400,7.31268237014084,7.46426830822286,7.31268237014084,7.36119042817673,40240.2338711633,0.0,1.0
2009-06-22,11.789998,12.050005,11.739993,11.840003,9900,7.14896320237723,7.30662060616648,7.11864225533934,7.17928414941512,16326.9801362507,0.0,1.0
2009-06-23,11.840003,11.869996,11.700002,11.799996,27700,7.17928414941512,7.19747065405481,7.09439338036698,7.15502557270989,45682.5605832468,0.0,1.0
2009-06-24,11.610006,11.820008,11.550003,11.809993,15700,7.03982355835674,7.1671600151081,7.00344024098618,7.16108733668425,25892.2816302157,0.0,1.0
2009-06-25,11.680007,11.700002,11.320006,11.509995,12500,7.08226924605996,7.09439338036698,6.8639796499278,6.97918105792265,20614.8739094074,0.0,1.0
2009-06-26,11.610006,11.700002,11.330004,11.519993,18500,7.03982355835674,7.09439338036698,6.87004202026046,6.98524342825531,30510.013385923,0.0,1.0
2009-06-29,11.620004,11.719997,11.400004,11.400004,20000,7.0458859286894,7.10651751467401,6.91248710160538,6.91248710160538,32983.7982550519,0.0,1.0
2009-06-30,11.770003,12.070001,11.449992,11.610006,60500,7.13683906807021,7.31874534683181,6.94279774055209,7.03982355835674,99775.9897215318,0.0,1.0
2009-07-01,11.949995,12.050005,11.760005,11.760005,17100,7.2459787120907,7.30662060616648,7.13077669773754,7.13077669773754,28201.1475080693,0.0,1.0
2009-07-02,11.260003,12.009998,11.260003,12.009998,28400,6.82759633255724,7.28236202946125,6.82759633255724,7.28236202946125,46836.9935221736,0.0,1.0
2009-07-06,11.219995,11.400004,11.030006,11.180005,122000,6.80333714949371,6.91248710160538,6.68813574149886,6.77908888087966,201201.169355816,0.0,1.0
2009-07-07,11.299993,11.49,11.120002,11.120002,65600,6.85184460117129,6.96705692361562,6.7427055635091,6.7427055635091,108186.85827657,0.0,1.0
2009-07-08,11.340001,11.509995,11.190002,11.260003,50200,6.87610378423482,6.97918105792265,6.78515064485402,6.82759633255724,82789.3336201802,0.0,1.0
2009-07-09,11.100006,11.550003,10.98,11.550003,69200,6.73058082284378,7.00344024098618,6.65781418810266,7.00344024098618,114123.941962479,0.0,1.0
2009-07-10,11.499998,11.719997,11.059999,11.059999,12600,6.97311929394829,7.10651751467401,6.70632224613855,6.70632224613855,20779.7929006827,0.0,1.0
2009-07-13,11.78,11.809993,11.310008,11.540005,18300,7.14290083204456,7.16108733668425,6.85791727959514,6.99737787065352,30180.1754033725,0.0,1.0
2009-07-14,12.070001,12.110008,11.760005,11.760005,7500,7.31874534683181,7.34300392353704,7.13077669773754,7.13077669773754,12368.9243456444,0.0,1.0
2009-07-15,12.280003,12.340006,12.040008,12.210001,24300,7.44608180358317,7.48246512095373,7.30055884219212,7.40363550952164,40075.314879888,0.0,1.0
2009-07-16,11.949995,12.169994,11.750007,11.920002,20700,7.2459787120907,7.37937693281642,7.12471432740488,7.22779220745101,34138.2311939787,0.0,1.0
2009-07-17,12.040008,12.040008,11.659994,11.680007,15000,7.30055884219212,7.30055884219212,7.07013419730345,7.08226924605996,24737.8486912889,0.0,1.0
2009-07-20,12.180008,12.22,12.040008,12.22,3600,7.38544900488196,7.40969848621261,7.30055884219212,7.40969848621261,5937.08368590933,0.0,1.0
2009-07-21,12.079998,12.110008,11.990002,12.079998,5800,7.32480711080617,7.34300392353704,7.27023728879593,7.32480711080617,9565.30149396504,0.0,1.0
2009-07-22,12.089995,12.260007,11.920002,11.920002,7900,7.33086887478053,7.43395706291784,7.22779220745101,7.22779220745101,13028.6003107455,0.0,1.0
2009-07-23,12.630005,12.819995,12.029992,12.029992,8000,7.65830842302437,7.77351043737752,7.29448555740997,7.29448555740997,13193.5193020207,0.0,1.0
2009-07-24,13.039994,13.039994,12.200004,12.58,11600,7.90690865810324,7.90690865810324,7.39757374554729,7.62798747598647,19130.6029879301,0.0,1.0
2009-07-27,13.810002,13.919993,13.09,13.140006,30800,8.37380940376376,8.44050336008103,7.93723021149944,7.96755176489564,50795.0493127799,0.0,1.0
2009-07-28,13.6,13.860007,13.549994,13.849992,25000,8.2464729470124,8.40413035080165,8.2161513936162,8.39805767237781,41229.7478188148,0.0,1.0
2009-07-29,13.520001,13.740001,13.450001,13.549994,12100,8.19796488897652,8.33136371606054,8.1555198076316,8.2161513936162,19955.1979443064,0.0,1.0
2009-07-30,14.730007,14.909999,13.329995,13.329995,25500,8.93166207608848,9.04080172010897,8.08275317289048,8.08275317289048,42054.3427751911,0.0,1.0
2009-07-31,15.349999,15.439995,14.929995,14.939993,16700,9.30759937427702,9.36216919628726,9.0529264607743,9.05898883110696,27541.4715429683,0.0,1.0
2009-08-03,15.850001,16.500002,15.400004,15.410001,19300,9.61077973945732,10.0049132440184,9.33792032131491,9.34398208528927,31829.365316125,0.0,1.0
2009-08-04,15.400004,15.970007,15.379991,15.970007,21500,9.33792032131491,9.68354637419843,9.3257852725584,9.68354637419843,35457.5831241807,0.0,1.0
2009-08-05,15.750008,15.750008,15.400004,15.470005,66300,9.55014815347271,9.55014815347271,9.33792032131491,9.38036600901813,109341.291215497,0.0,1.0
2009-08-06,15.859999,15.900006,15.700002,15.890009,68000,9.61684210978998,9.64110068649521,9.51982660007651,9.63503892252085,112144.914067176,0.0,1.0
2009-08-07,16.379996,16.490004,15.859999,15.970007,181700,9.9321466092773,9.99885087368576,9.61684210978998,9.68354637419843,299657.807147146,0.0,1.0
2009-08-10,16.089995,16.350004,15.840004,16.309995,21700,9.75630209449006,9.91396071099592,9.60471797548296,9.88970092157408,35787.4211067313,0.0,1.0
2009-08-11,15.750008,16.180009,15.719998,16.099993,41700,9.55014815347271,9.81088283094979,9.53195134074184,9.76236446482272,68771.2193617831,0.0,1.0
2009-08-12,16.060003,16.130003,15.850001,15.850001,15000,9.73811619620868,9.78056127755359,9.61077973945732,9.61077973945732,24737.8486912889,0.0,1.0
2009-08-13,16.539993,16.550006,16.169994,16.169994,38600,10.0291621189908,10.035233584698,9.80481015252594,9.80481015252594,63658.7306322499,0.0,1.0
2009-08-14,16.500002,16.589998,16.299997,16.529995,17300,10.0049132440184,10.0594830660287,9.88363855124142,10.0230997486581,28530.9854906199,0.0,1.0
2009-08-17,16.330007,16.39999,16.019996,16.39999,26000,9.90183536397229,9.94427013722602,9.71385761950345,9.94427013722602,42878.9377315674,0.0,1.0
2009-08-18,16.710004,16.799999,16.29,16.29,20000,10.1322497007698,10.1868189164217,9.87757678726706,9.87757678726706,32983.7982550518,0.0,1.0
2009-08-19,16.67,16.75,16.43,16.5,4867,10.1079929431395,10.1565016075337,9.96246694995689,10.0049120313018,8026.60730536684,0.0,1.0
2009-08-20,16.57,16.72,16.52,16.54,8245,10.0473571126467,10.1383108583858,10.0170391974004,10.0291663634989,13597.5708306452,0.0,1.0
2009-08-21,16.560005,16.570003,16.249992,16.570003,26700,10.041296561389,10.0473589317216,9.85331760420353,10.0473589317216,44033.3706704941,0.0,1.0
2009-08-24,16.700006,16.739997,16.360001,16.570003,36900,10.1261873304371,10.1504362054095,9.92002247497028,10.0473589317216,60855.1077805708,0.0,1.0
2009-08-25,16.319994,17.000004,16.319994,16.749995,20000,9.89576389826505,10.3080936091987,9.89576389826505,10.1564985757421,32983.7982550519,0.0,1.0
2009-08-26,16.190006,16.539993,16.149999,16.449997,98300,9.81694459492415,10.0291621189908,9.79268601821892,9.97459229698053,162115.36842358,0.0,1.0
2009-08-27,16.070001,16.219999,15.949995,16.040007,35700,9.74417856654134,9.83513109956384,9.67141193180023,9.72599145554335,58876.0798852676,0.0,1.0
2009-08-28,15.999999,16.219999,15.879993,16.149999,18500,9.70173227247981,9.83513109956384,9.6289656377387,9.79268601821892,30510.013385923,0.0,1.0
2009-08-31,16.089995,16.089995,15.349999,15.840004,40800,9.75630209449006,9.75630209449006,9.30759937427702,9.60471797548296,67286.9484403058,0.0,1.0
2009-09-01,14.699997,15.980005,14.559996,15.799995,157100,8.91346526335761,9.6896087445311,8.82857449430947,9.58045818606112,259087.735293432,0.0,1.0
2009-09-02,14.919998,14.960005,14.590006,14.590006,60000,9.04686469679994,9.07112327350517,8.84677130704034,8.84677130704034,98951.3947651555,0.0,1.0
2009-09-03,14.900001,15.13,14.900001,14.999995,31600,9.0347393497763,9.1742011535513,9.0347393497763,9.09537154211921,52114.401242982,0.0,1.0
2009-09-04,15.190002,15.190002,14.820003,14.909999,62700,9.21058386456355,9.21058386456355,8.98623189809872,9.04080172010897,103404.207529588,0.0,1.0
2009-09-08,16.019996,16.019996,15.279998,15.279998,25000,9.71385761950345,9.71385761950345,9.26515368657379,9.26515368657379,41229.7478188148,0.0,1.0
2009-09-09,16.070001,16.360001,15.840004,15.93,33700,9.74417856654134,9.92002247497028,9.60471797548296,9.6592877974932,55577.7000597624,0.0,1.0
2009-09-10,16.149999,16.149999,15.649997,15.900006,17400,9.79268601821892,9.79268601821892,9.48950565303862,9.64110068649521,28695.9044818951,0.0,1.0
2009-09-11,16.58,16.679994,16.070001,16.140002,16600,10.053420695696,10.1140528880389,9.74417856654134,9.78662425424456,27376.552551693,0.0,1.0
2009-09-14,16.309995,16.43,16.130003,16.270005,11500,9.88970092157408,9.96246694995689,9.78056127755359,9.86545265296004,18965.6839966548,0.0,1.0
2009-09-15,16.790002,16.790002,16.309995,16.43,25300,10.1807571524474,10.1807571524474,9.88970092157408,9.96246694995689,41724.5047926404,0.0,1.0
2009-09-16,17.290004,17.409992,16.829993,16.899993,48000,10.4839375176277,10.5566932379193,10.2050060274197,10.2474511087646,79161.1158121242,0.0,1.0
2009-09-17,17.459999,17.520001,17.339993,17.479994,59100,10.5870153976738,10.623398108686,10.5142487629327,10.5991395319808,97467.1238436782,0.0,1.0
2009-09-18,17.309999,17.469996,17.249997,17.399995,19300,10.4960616519347,10.5930771616482,10.4596789409224,10.5506314739449,31829.365316125,0.0,1.0
2009-09-21,17.140005,17.150004,16.969994,17.000004,18500,10.3929843782469,10.3990473549378,10.2898967964679,10.3080936091987,30510.0133859228,0.0,1.0
2009-09-22,17.969999,18.000009,17.230001,17.230001,44400,10.8962581331868,10.9144549459176,10.4475542002571,10.4475542002571,73224.0321262148,0.0,1.0
2009-09-23,18.970003,19.219995,18.020003,18.020003,27500,11.5026188635474,11.6542035889128,10.9265784738663,10.9265784738663,45352.7226006961,0.0,1.0
2009-09-24,18.479998,18.789993,18.000009,18.649993,43800,11.2055002623414,11.3934683050774,10.9144549459176,11.3085781423875,72234.5181785637,0.0,1.0
2009-09-25,18.419994,18.579992,18.25,18.409997,13300,11.1691163386126,11.2661324546843,11.0660390649247,11.1630545746382,21934.2258396094,0.0,1.0
2009-09-28,18.859995,18.989998,18.160004,18.310004,10100,11.4359145991389,11.5147429978544,11.0114692429145,11.1024229886536,16656.8181188012,0.0,1.0
2009-09-29,18.590007,18.919997,18.549998,18.590007,60300,11.2722051331082,11.4722973101512,11.2479453436863,11.2722051331082,99446.1517389811,0.0,1.0
2009-09-30,19.299993,19.299993,18.189998,18.559997,42200,11.7027110405903,11.7027110405903,11.0296563539125,11.2540083203773,69595.8143181597,0.0,1.0
2009-10-01,18.779996,19.180005,18.709995,19.180005,16900,11.387406541103,11.6299553202987,11.3449608533998,11.6299553202987,27871.3095255189,0.0,1.0
2009-10-02,18.390002,18.510008,17.800004,17.940005,9600,11.1509304403312,11.2236970750723,10.7931802531406,10.8780710221888,15832.2231624249,0.0,1.0
2009-10-05,18.950007,19.079994,18.549998,18.69,18600,11.490494122882,11.5693128198646,11.2479453436863,11.3328367190928,30674.9323771983,0.0,1.0
2009-10-06,19.669992,19.859998,19.229992,19.229992,21700,11.9270630070552,12.0422747231412,11.6602653528871,11.6602653528871,35787.4211067312,0.0,1.0
2009-10-07,19.789998,19.980004,19.400004,19.980004,56900,11.9998296417963,12.1150413578823,11.7633535410244,12.1150413578823,93838.9060356225,0.0,1.0
2009-10-08,20.889996,20.889996,19.009993,19.509995,92800,12.6668225644998,12.6668225644998,11.5268671321614,11.8300474973417,153044.823903441,0.0,1.0
2009-10-09,21.350007,22.100001,20.340005,20.65,96700,12.9457540547078,13.4005191452535,12.3333309540145,12.5212989967504,159476.664563175,0.0,1.0
2009-10-12,21.570007,21.969998,21.430006,21.780008,12500,13.0791528817918,13.321690746538,12.9942621127436,13.2064887321848,20614.8739094074,0.0,1.0
2009-10-13,20.979992,21.969998,20.690008,21.969998,90700,12.72139238651,13.321690746538,12.545558179814,13.321690746538,149581.525086661,0.0,1.0
2009-10-14,21.200008,21.220004,21.000005,21.16,9900,12.8548009153269,12.8669256559923,12.7335274352666,12.8305417322634,16326.9801362507,0.0,1.0
2009-10-15,21.339992,21.539996,21.080002,21.150003,258100,12.9396813762839,13.0609554627026,12.7820342805858,12.8244799682891,425655.916481444,0.0,1.0
2009-10-16,21.010002,21.109995,20.710004,21.000005,42200,12.7395891992409,12.8002207852255,12.5576829204793,12.7335274352666,69595.8143181595,0.0,1.0
2009-10-19,20.910009,21.150003,20.700007,21.090001,24800,12.6789576132563,12.8244799682891,12.551621156505,12.7880972572768,40899.9098362643,0.0,1.0
2009-10-20,19.85,20.930003,19.750007,20.749994,43800,12.0362123528085,12.691081141205,11.9755807668239,12.5819311890934,72234.5181785638,0.0,1.0
2009-10-21,19.879994,20.130003,19.780001,19.929999,144100,12.0543994638065,12.2059944972631,11.9937678778219,12.0847204108444,237648.266427649,0.0,1.0
2009-10-22,18.619999,19.579996,18.100002,19.480003,380900,11.2903910313896,11.8724931850449,10.9750865319022,11.8118615990603,628176.43776746,0.0,1.0
2009-10-23,18.859995,19.449993,18.649993,18.649993,94200,11.4359145991389,11.7936647863295,11.3085781423875,11.3085781423875,155353.689781294,0.0,1.0
2009-10-26,18.499993,19.139996,18.440007,18.890005,157600,11.2176243966484,11.6056955308769,11.1812513873691,11.4541114118698,259912.33024981,0.0,1.0
2009-10-27,18.489996,18.970003,18.489996,18.870008,40800,11.2115626326741,11.5026188635474,11.2115626326741,11.4419860648461,67286.9484403057,0.0,1.0
2009-10-28,17.849993,18.300006,17.689996,18.300006,49700,10.8234914984456,11.0963606183209,10.7264759887322,11.0963606183209,81964.7386638042,0.0,1.0
2009-10-29,18.010006,18.049997,17.720006,17.860006,22900,10.920516709892,10.9447655848643,10.744672801463,10.8295629641529,37766.4490020343,0.0,1.0
2009-10-30,17.769994,18.059995,17.70999,18.059995,28400,10.7749834404098,10.950827955197,10.7385995166809,10.950827955197,46836.9935221735,0.0,1.0
2009-11-02,17.89,18.489996,17.689996,17.689996,46800,10.8477500751509,11.2115626326741,10.7264759887322,10.7264759887322,77182.0879168212,0.0,1.0
2009-11-03,18.109999,18.240003,17.930007,18.030001,29100,10.9811482958766,11.0599773009504,10.8720086518561,10.932640844199,47991.4264611004,0.0,1.0
2009-11-04,18.310004,18.479998,18.300006,18.300006,40700,11.1024229886536,11.2055002623414,11.0963606183209,11.0963606183209,67122.0294490305,0.0,1.0
2009-11-05,18.520006,18.549998,18.310004,18.489996,36400,11.229759445405,11.2479453436863,11.1024229886536,11.2115626326741,60030.5128241941,0.0,1.0
2009-11-06,18.329999,18.510008,18.18,18.269996,34900,11.1145471229606,11.2236970750723,11.0235939835798,11.0781638055901,57556.7279550656,0.0,1.0
2009-11-09,18.999995,18.999995,18.489996,18.489996,51400,11.5208047618287,11.5208047618287,11.2115626326741,11.2115626326741,84768.3615154836,0.0,1.0
2009-11-10,18.900002,18.999995,18.579992,18.76,26300,11.4601731758441,11.5208047618287,11.2661324546843,11.3752818004377,43373.6947053933,0.0,1.0
2009-11-11,18.890005,19.079994,18.610002,18.989998,16100,11.4541114118698,11.5693128198646,11.2843292674152,11.5147429978544,26551.9575953167,0.0,1.0
2009-11-12,18.610002,18.999995,18.569994,18.870008,31600,11.2843292674152,11.5208047618287,11.2600700843517,11.4419860648461,52114.4012429819,0.0,1.0
2009-11-13,18.929994,18.989998,18.730008,18.730008,39800,11.4783590741255,11.5147429978544,11.3570959021563,11.3570959021563,65637.7585275533,0.0,1.0
2009-11-16,19.009993,19.139996,18.890005,19.120001,50800,11.5268671321614,11.6056955308769,11.4541114118698,11.5935713965699,83778.8475678318,0.0,1.0
2009-11-17,18.939993,19.149995,18.450005,18.830001,22700,11.4844220508165,11.6117585075679,11.1873137577017,11.4177274881409,37436.6110194838,0.0,1.0
2009-11-18,18.69,18.859995,18.660006,18.810006,10800,11.3328367190928,11.4359145991389,11.3146496080948,11.4056033538339,17811.251057728,0.0,1.0
2009-11-19,18.170003,18.54,18.109999,18.520006,17100,11.0175322196055,11.2418829733537,10.9811482958766,11.229759445405,28201.1475080692,0.0,1.0
2009-11-20,17.969999,18.100002,17.919992,18.000009,11800,10.8962581331868,10.9750865319022,10.8659359734323,10.9144549459176,19460.4409704805,0.0,1.0
2009-11-23,18.670004,18.839998,18.339996,18.489996,30600,11.3207119784275,11.4237892521153,11.120608886935,11.2115626326741,50465.2113302291,0.0,1.0
2009-11-24,18.579992,18.730008,18.440007,18.670004,14700,11.2661324546843,11.3570959021563,11.1812513873691,11.3207119784275,24243.0917174632,0.0,1.0
2009-11-25,18.670004,18.769999,18.559997,18.709995,17300,11.3207119784275,11.3813447771287,11.2540083203773,11.3449608533998,28530.9854906197,0.0,1.0
2009-11-27,18.259999,18.300006,17.800004,17.829996,6500,11.0721020416157,11.0963606183209,10.7931802531406,10.811366151422,10719.7344328919,0.0,1.0
2009-11-30,18.530003,18.549998,18.390002,18.499993,20000,11.2358212093793,11.2479453436863,11.1509304403312,11.2176243966484,32983.7982550519,0.0,1.0
2009-12-01,18.699998,18.909999,18.649993,18.839998,47000,11.3388990894254,11.4662349398185,11.3085781423875,11.4237892521153,77511.9258993722,0.0,1.0
2009-12-02,18.830001,18.900002,18.730008,18.799991,82000,11.4177274881409,11.4601731758441,11.3570959021563,11.39953067541,135233.572845713,0.0,1.0
2009-12-03,18.4,18.880007,18.390002,18.769999,13500,11.1569928106638,11.4480490415371,11.1509304403312,11.3813447771287,22264.0638221601,0.0,1.0
2009-12-04,18.429992,18.54,18.349995,18.419994,8500,11.1751787089452,11.2418829733537,11.1266718636259,11.1691163386126,14018.1142583971,0.0,1.0
2009-12-07,18.520006,18.520006,18.380005,18.429992,30100,11.229759445405,11.229759445405,11.1448686763568,11.1751787089452,49640.6163738528,0.0,1.0
2009-12-08,17.679998,18.390002,17.679998,18.390002,12600,10.7204136183995,11.1509304403312,10.7204136183995,11.1509304403312,20779.7929006827,0.0,1.0
2009-12-09,18.109999,18.349995,18.069992,18.189998,54900,10.9811482958766,11.1266718636259,10.9568897191714,11.0296563539125,90540.5262101173,0.0,1.0
2009-12-10,18.259999,18.489996,18.139993,18.279994,23100,11.0721020416157,11.2115626326741,10.9993354068746,11.0842261759227,38096.2869845849,0.0,1.0
2009-12-11,18.479998,18.479998,18.160004,18.339996,8000,11.2055002623414,11.2055002623414,11.0114692429145,11.120608886935,13193.5193020208,0.0,1.0
2009-12-14,18.789993,18.880007,18.549998,18.600004,22200,11.3934683050774,11.4480490415371,11.2479453436863,11.2782668970825,36612.0160631075,0.0,1.0
2009-12-15,19.659995,19.920001,18.779996,18.779996,35000,11.9210012430808,12.0786580405118,11.387406541103,11.387406541103,57721.6469463408,0.0,1.0
2009-12-16,19.309991,19.750007,19.309991,19.680006,15200,11.708773410923,11.9755807668239,11.708773410923,11.9331350791207,25067.6866738394,0.0,1.0
2009-12-17,19.2,19.299993,19.149995,19.299993,62900,11.6420794546057,11.7027110405903,11.6117585075679,11.7027110405903,103734.045512138,0.0,1.0
2009-12-18,18.769999,19.2,18.709995,18.999995,31800,11.3813447771287,11.6420794546057,11.3449608533998,11.5208047618287,52444.2392255323,0.0,1.0
2009-12-21,18.799991,18.999995,18.579992,18.849997,16900,11.39953067541,11.5208047618287,11.2661324546843,11.4298522288062,27871.3095255189,0.0,1.0
2009-12-22,18.859995,19.180005,18.429992,18.859995,36200,11.4359145991389,11.6299553202987,11.1751787089452,11.4359145991389,59700.6748416439,0.0,1.0
2009-12-23,19.250005,19.579996,19.190002,19.349998,73100,11.6724004016436,11.8724931850449,11.6360170842731,11.7330319876282,120555.782622215,0.0,1.0
2009-12-24,19.279998,19.320006,19.180005,19.320006,2200,11.6905869062833,11.7148460893469,11.6299553202987,11.7148460893469,3628.21780805571,0.0,1.0
2009-12-28,19.2,19.669992,19.2,19.2,10100,11.6420794546057,11.9270630070552,11.6420794546057,11.6420794546057,16656.8181188012,0.0,1.0
2009-12-29,19.190002,19.260002,18.939993,19.250005,16200,11.6360170842731,11.678462165618,11.4844220508165,11.6724004016436,26716.876586592,0.0,1.0
2009-12-30,18.980001,19.190002,18.900002,18.999995,10300,11.50868123388,11.6360170842731,11.4601731758441,11.5208047618287,16986.6561013517,0.0,1.0
2009-12-31,19.120001,19.359997,18.939993,19.139996,28700,11.5935713965699,11.7390949643192,11.4844220508165,11.6056955308769,47331.7504959992,0.0,1.0
2010-01-04,19.340001,19.630001,19.2,19.449993,129700,11.7269702236539,11.9028141320828,11.6420794546057,11.7936647863295,213899.931684011,0.0,1.0
2010-01-05,19.910004,19.990003,19.460007,19.480003,30800,12.0725962765374,12.1211043345733,11.799736858395,11.8118615990603,50795.0493127799,0.0,1.0
2010-01-06,19.990003,19.990003,19.540005,19.869997,13000,12.1211043345733,12.1211043345733,11.8482443100726,12.0483376998322,21439.4688657837,0.0,1.0
2010-01-07,19.929999,20.0,19.589994,19.589994,7000,12.0847204108444,12.1271660985476,11.8785555553776,11.8785555553776,11544.3293892682,0.0,1.0
2010-01-08,20.060002,20.229997,19.820008,19.990003,15900,12.1635488095599,12.266626689606,12.0180264545272,12.1211043345733,26222.1196127662,0.0,1.0
2010-01-11,19.970006,20.040007,19.869997,19.920001,14400,12.1089789875497,12.1514246752529,12.0483376998322,12.0786580405118,23748.3347436373,0.0,1.0
2010-01-12,20.099993,20.099993,19.449993,19.630001,97600,12.1877976845323,12.1877976845323,11.7936647863295,11.9028141320828,160960.935484652,0.0,1.0
2010-01-13,20.07,20.410006,19.900007,20.040007,12000,12.1696111798926,12.3757766417177,12.066534512563,12.1514246752529,19790.2789530311,0.0,1.0
2010-01-14,20.219999,20.219999,20.099993,20.099993,2100,12.2605643192734,12.2605643192734,12.1877976845323,12.1877976845323,3463.29881678044,0.0,1.0
2010-01-15,20.229997,20.319993,20.079999,20.219999,11500,12.266626689606,12.3211965116163,12.1756741565835,12.2605643192734,18965.6839966549,0.0,1.0
2010-01-19,20.700007,20.700007,20.120006,20.149998,44900,12.551621156505,12.551621156505,12.1999327332888,12.2181186315701,74048.6270825911,0.0,1.0
2010-01-20,20.249991,20.340005,19.910004,20.280001,154200,12.2787502175548,12.3333309540145,12.0725962765374,12.2969470302856,254305.084546449,0.0,1.0
2010-01-21,20.219999,20.350003,20.130003,20.190006,90700,12.2605643192734,12.3393933243471,12.2059944972631,12.2423778146337,149581.52508666,0.0,1.0
2010-01-22,19.920001,20.469992,19.840003,20.229997,104200,12.0786580405118,12.4121496509971,12.0301505888342,12.266626689606,171845.58890882,0.0,1.0
2010-01-25,19.680006,19.820008,19.56,19.760004,14400,11.9331350791207,12.0180264545272,11.8603684443796,11.9816425307983,23748.3347436374,0.0,1.0
2010-01-26,19.480003,19.620004,19.340001,19.400004,9600,11.8118615990603,11.8967523681085,11.7269702236539,11.7633535410244,15832.2231624249,0.0,1.0
2010-01-27,19.600009,19.600009,19.309991,19.439994,9100,11.8846282338014,11.8846282338014,11.708773410923,11.7876018096385,15007.6282060486,0.0,1.0
2010-01-28,19.620004,19.690005,19.499998,19.550002,25500,11.8967523681085,11.9391980558117,11.8239857333673,11.8543060740469,42054.342775191,0.0,1.0
2010-01-29,19.379992,20.050005,19.379992,19.980004,18300,11.7512190986262,12.1574870455855,11.7512190986262,12.1150413578823,30180.1754033725,0.0,1.0
2010-02-01,19.540005,19.589994,19.009993,19.180005,21900,11.8482443100726,11.8785555553776,11.5268671321614,11.6299553202987,36117.2590892817,0.0,1.0
2010-02-02,19.760004,19.929999,19.739992,19.739992,5000,11.9816425307983,12.0847204108444,11.9695080884001,11.9695080884001,8245.94956376296,0.0,1.0
2010-02-03,19.719997,19.910004,19.680006,19.869997,4600,11.9573839540931,12.0725962765374,11.9331350791207,12.0483376998322,7586.27359866191,0.0,1.0
2010-02-04,19.460007,19.659995,19.2,19.620004,20800,11.799736858395,11.9210012430808,11.6420794546057,11.8967523681085,34303.1501852539,0.0,1.0
2010-02-05,19.460007,19.460007,19.149995,19.439994,18800,11.799736858395,11.799736858395,11.6117585075679,11.7876018096385,31004.7703597487,0.0,1.0
2010-02-08,19.579996,20.330008,19.550002,19.569999,24800,11.8724931850449,12.3272691900401,11.8543060740469,11.8664314210706,40899.9098362644,0.0,1.0
2010-02-09,19.519992,19.990003,19.519992,19.990003,9600,11.8361092613161,12.1211043345733,11.8361092613161,12.1211043345733,15832.2231624248,0.0,1.0
2010-02-10,19.589994,19.71,19.400004,19.71,23900,11.8785555553776,11.9513221901187,11.7633535410244,11.9513221901187,39415.6389147869,0.0,1.0
2010-02-11,19.809993,19.889991,19.649996,19.879994,15700,12.0119537761033,12.0604612277809,11.9149382663898,12.0543994638065,25892.2816302157,0.0,1.0
2010-02-12,19.789998,19.830006,19.659995,19.71,27200,11.9998296417963,12.0240888248598,11.9210012430808,11.9513221901187,44857.9656268705,0.0,1.0
2010-02-16,19.639998,20.009997,19.639998,19.760004,42700,11.9088758960572,12.133227862522,11.9088758960572,11.9816425307983,70420.4092745356,0.0,1.0
2010-02-17,19.610006,19.780001,19.579996,19.659995,57900,11.8906899977758,11.9937678778219,11.8724931850449,11.9210012430808,95488.0959483751,0.0,1.0
2010-02-18,19.760004,19.760004,19.550002,19.649996,30200,11.9816425307983,11.9816425307983,11.8543060740469,11.9149382663898,49805.5353651283,0.0,1.0
2010-02-19,19.889991,19.920001,19.760004,19.910004,11600,12.0604612277809,12.0786580405118,11.9816425307983,12.0725962765374,19130.6029879301,0.0,1.0
2010-02-22,19.569999,19.859998,19.320006,19.859998,27500,11.8664314210706,12.0422747231412,11.7148460893469,12.0422747231412,45352.7226006962,0.0,1.0
2010-02-23,19.009993,19.620004,19.009993,19.610006,21000,11.5268671321614,11.8967523681085,11.5268671321614,11.8906899977758,34632.9881678045,0.0,1.0
2010-02-24,18.929994,18.939993,18.359992,18.939993,42600,11.4783590741255,11.4844220508165,11.1327336276003,11.4844220508165,70255.4902832606,0.0,1.0
2010-02-25,19.359997,19.369994,18.730008,18.859995,15400,11.7390949643192,11.7451567282936,11.3570959021563,11.4359145991389,25397.5246563899,0.0,1.0
2010-02-26,19.149995,19.509995,19.149995,19.410002,16200,11.6117585075679,11.8300474973417,11.6117585075679,11.7694159113571,26716.8765865919,0.0,1.0
2010-03-01,19.680006,19.71,19.240007,19.240007,59300,11.9331350791207,11.9513221901187,11.666338031311,11.666338031311,97796.9618262289,0.0,1.0
2010-03-02,19.589994,19.990003,19.429997,19.990003,58300,11.8785555553776,12.1211043345733,11.7815400456641,12.1211043345733,96147.7719134761,0.0,1.0
2010-03-03,19.579996,19.929999,19.579996,19.799995,39500,11.8724931850449,12.0847204108444,11.8724931850449,12.0058914057706,65143.0015537276,0.0,1.0
2010-03-04,19.729994,19.809993,19.530008,19.579996,22900,11.9634457180674,12.0119537761033,11.8421825460982,11.8724931850449,37766.4490020345,0.0,1.0
2010-03-05,19.939996,20.009997,19.809993,19.889991,21200,12.0907821748188,12.133227862522,12.0119537761033,12.0604612277809,34962.8261503549,0.0,1.0
2010-03-08,19.980004,20.07,19.879994,20.019995,26100,12.1150413578823,12.1696111798926,12.0543994638065,12.1392902328547,43043.8567228428,0.0,1.0
2010-03-09,19.820008,19.820008,19.530008,19.639998,48700,12.0180264545272,12.0180264545272,11.8421825460982,11.9088758960572,80315.548751051,0.0,1.0
2010-03-10,19.959993,20.050005,19.799995,19.920001,78400,12.1029075218424,12.1574870455855,12.0058914057706,12.0786580405118,129296.489159803,0.0,1.0
2010-03-11,20.180008,20.180008,19.659995,19.900007,29100,12.236315444301,12.236315444301,11.9210012430808,12.066534512563,47991.4264611005,0.0,1.0
2010-03-12,20.620008,20.690008,20.249991,20.330008,27500,12.5031130984691,12.545558179814,12.2787502175548,12.3272691900401,45352.7226006962,0.0,1.0
2010-03-15,20.500002,20.679994,20.350003,20.500002,13800,12.430346463728,12.5394861077484,12.3393933243471,12.430346463728,22758.8207959857,0.0,1.0
2010-03-16,20.599996,20.669997,20.330008,20.449996,68900,12.4909786560709,12.5334243437741,12.3272691900401,12.4000249103318,113629.184988653,0.0,1.0
2010-03-17,20.659998,20.850005,20.500002,20.65,16600,12.5273613670831,12.6425736895274,12.430346463728,12.5212989967504,27376.5525516931,0.0,1.0
2010-03-18,20.990006,21.000005,20.700007,20.700007,742600,12.7274644585756,12.7335274352666,12.551621156505,12.551621156505,1224688.42921007,0.0,1.0
2010-03-19,21.200008,21.450001,21.010002,21.130008,56100,12.8548009153269,13.0063862470507,12.7395891992409,12.812355833982,92519.5541054208,0.0,1.0
2010-03-22,21.450001,21.489992,20.8,20.930003,51300,13.0063862470507,13.030635122023,12.6122527424896,12.691081141205,84603.4425242077,0.0,1.0
2010-03-23,22.129995,22.139992,21.489992,21.570007,42200,13.4187062562515,13.4247680202258,13.030635122023,13.0791528817918,69595.8143181592,0.0,1.0
2010-03-24,21.96,22.129995,21.950003,21.950003,21200,13.3156283762053,13.4187062562515,13.309566612231,13.309566612231,34962.826150355,0.0,1.0
2010-03-25,21.849992,22.090004,21.800003,22.000008,13200,13.2489241117969,13.3944573812791,13.2186128664919,13.3398875592689,21769.3068483342,0.0,1.0
2010-03-26,22.209993,22.220007,21.769993,21.810002,61500,13.467213707929,13.4732857799946,13.200416053761,13.2246758431828,101425.179634285,0.0,1.0
2010-03-29,22.709996,22.779995,22.320002,22.370007,196200,13.7703946794676,13.8128391544542,13.5339185786958,13.5642395257337,323571.06088206,0.0,1.0
2010-03-30,22.360009,22.970002,22.339997,22.939992,49700,13.558177155401,13.9280514768986,13.5460427130028,13.9098546641677,81964.738663804,0.0,1.0
2010-03-31,22.859994,22.859994,21.979995,22.460003,62700,13.8613472124901,13.8613472124901,13.3277525105123,13.6188093477439,103404.207529588,0.0,1.0
2010-04-01,23.020007,23.149994,22.849996,22.849996,23900,13.9583724239365,14.0371911209191,13.8552848421575,13.8552848421575,39415.6389147869,0.0,1.0
2010-04-05,23.279997,23.489999,23.030006,23.199999,40300,14.1160195196346,14.2433559763859,13.9644354006274,14.067512067957,66462.3534839293,0.0,1.0
2010-04-06,23.709999,24.019995,23.110003,23.110003,32500,14.3767548034699,14.5647234525642,14.0129422459467,14.0129422459467,53598.6721644594,0.0,1.0
2010-04-07,23.42,23.770002,23.42,23.729995,13000,14.2009115013993,14.4131381208405,14.2009115013993,14.3888795441353,21439.4688657837,0.0,1.0
2010-04-08,23.309991,23.690004,23.309991,23.519993,20700,14.1342066306325,14.3646306691629,14.1342066306325,14.2615430873839,34138.2311939788,0.0,1.0
2010-04-09,23.260003,23.600008,23.050001,23.579995,19000,14.1038959916858,14.3100608471527,13.9765595349345,14.2979257983962,31334.6083422993,0.0,1.0
2010-04-12,23.27,23.27,23.050001,23.27,24600,14.1099577556602,14.1099577556602,13.9765595349345,14.1099577556602,40570.0718537138,0.0,1.0
2010-04-13,23.299994,23.349999,22.970002,23.289995,17300,14.1281448666582,14.1584658136961,13.9280514768986,14.1220818899672,28530.9854906198,0.0,1.0
2010-04-14,23.78,24.169993,23.620003,23.620003,22900,14.4192004911732,14.6556759855867,14.3221849814597,14.3221849814597,37766.4490020343,0.0,1.0
2010-04-15,24.050005,24.050005,23.840004,23.900006,46300,14.5829202652951,14.5829202652951,14.455584414902,14.4919671259143,76357.4929604449,0.0,1.0
2010-04-16,24.260007,24.270005,23.959992,24.019995,96600,14.7102567220464,14.7163190923791,14.5283401351936,14.5647234525642,159311.745571901,0.0,1.0
2010-04-19,24.449997,24.449997,24.089995,24.089995,108700,14.8254587363996,14.8254587363996,14.6071685339091,14.6071685339091,179266.943516207,0.0,1.0
2010-04-20,24.270005,24.420003,24.190006,24.420003,15900,14.7163190923791,14.8072716254016,14.6678110343432,14.8072716254016,26222.1196127662,0.0,1.0
2010-04-21,24.459994,24.469991,24.169993,24.299997,13700,14.8315205003739,14.8375822643483,14.6556759855867,14.7345049906605,22593.9018047106,0.0,1.0
2010-04-22,24.289999,24.609994,23.92,24.029993,69900,14.7284426203278,14.9224742461131,14.504090653863,14.5707858228969,115278.374901406,0.0,1.0
2010-04-23,24.340006,24.500001,24.07,24.110008,24800,14.7587647800823,14.8557790770792,14.5950443996021,14.6193035826656,40899.9098362643,0.0,1.0
2010-04-26,24.469991,24.690008,24.379995,24.459994,35900,14.8375822643483,14.9709913995235,14.7830124423381,14.8315205003739,59205.9178678181,0.0,1.0
2010-04-27,23.809994,24.589997,23.739992,24.589997,51100,14.4373876021711,14.9103488990894,14.3949413081096,14.9103488990894,84273.6045416578,0.0,1.0
2010-04-28,24.149999,24.260007,23.289995,23.709999,34900,14.643552457638,14.7102567220464,14.1220818899672,14.3767548034699,57556.7279550654,0.0,1.0
2010-04-29,24.079998,24.260007,24.079998,24.260007,24400,14.6011067699348,14.7102567220464,14.6011067699348,14.7102567220464,40240.2338711632,0.0,1.0
2010-04-30,23.869996,24.200004,23.799995,23.990002,27300,14.4737703131834,14.6738734046759,14.4313246254802,14.5465369479245,45022.8846181458,0.0,1.0
2010-05-03,24.200004,24.22,23.789997,24.22,34400,14.6738734046759,14.6859981453412,14.4252622551475,14.6859981453412,56732.1329986891,0.0,1.0
2010-05-04,23.439995,23.770002,23.219995,23.770002,30200,14.2130356357063,14.4131381208405,14.0796368086223,14.4131381208405,49805.5353651284,0.0,1.0
2010-05-05,24.019995,24.280002,22.970002,23.209998,75200,14.5647234525642,14.7223808563535,13.9280514768986,14.0735750446479,124019.081438995,0.0,1.0
2010-05-06,22.649992,23.729995,21.829997,23.669991,49200,13.7340107557388,14.3888795441353,13.2367999774898,14.3524956204064,81140.1437074274,0.0,1.0
2010-05-07,22.230006,23.159991,22.220007,23.120002,55500,13.4793487566855,14.0432528848934,13.4732857799946,14.0190052226377,91530.0401577692,0.0,1.0
2010-05-10,22.890004,23.349999,22.499994,22.499994,68000,13.879544025221,14.1584658136961,13.6430582227163,13.6430582227163,112144.914067176,0.0,1.0
2010-05-11,23.129999,23.340001,22.769998,23.069996,47300,14.0250669866121,14.1524034433634,13.8067773904799,13.9886836692415,78006.6828731974,0.0,1.0
2010-05-12,23.369993,23.42,23.159991,23.190002,14700,14.1705893416448,14.2009115013993,14.0432528848934,14.0614503039826,24243.0917174631,0.0,1.0
2010-05-13,23.340001,23.449992,23.100006,23.190002,13300,14.1524034433634,14.2190973996807,14.0068804819724,14.0614503039826,21934.2258396095,0.0,1.0
2010-05-14,22.859994,22.989997,22.569993,22.579992,15200,13.8613472124901,13.9401756112056,13.6855026977029,13.6915656743939,25067.6866738395,0.0,1.0
2010-05-17,23.170007,23.190002,22.590006,22.810005,22000,14.0493261696756,14.0614503039826,13.6976377464594,13.8310359671851,36282.178080557,0.0,1.0
2010-05-18,22.900001,23.369993,22.740006,23.260003,28900,13.8856057891954,14.1705893416448,13.7885914921985,14.1038959916858,47661.5884785498,0.0,1.0
2010-05-19,22.900001,23.250005,22.660007,22.929995,73000,13.8856057891954,14.0978336213532,13.7400834341626,13.9037929001934,120390.863630939,0.0,1.0
2010-05-20,21.82,22.629997,21.650005,22.629997,31100,13.2307382135155,13.7218866214318,13.1276603334694,13.7218866214318,51289.8062866056,0.0,1.0
2010-05-21,22.020004,22.530004,20.969995,21.810002,40800,13.3520122999342,13.6612550354471,12.7153306225357,13.2246758431828,67286.9484403057,0.0,1.0
2010-05-24,21.619995,22.279994,21.6,22.279994,14000,13.1094635207385,13.5096593956323,13.0973393864315,13.5096593956323,23088.6587785363,0.0,1.0
2010-05-25,21.940005,21.940005,21.090001,21.370002,32000,13.3035042418983,13.3035042418983,12.7880972572768,12.9578781890148,52774.0772080829,0.0,1.0
2010-05-26,21.720006,22.499994,21.720006,21.909995,23100,13.1701060211726,13.6430582227163,13.1701060211726,13.2853074291674,38096.2869845848,0.0,1.0
2010-05-27,22.329999,22.329999,21.880002,21.989994,19700,13.5399803426701,13.5399803426701,13.2671209245277,13.3338154872033,32489.0412812262,0.0,1.0
2010-05-28,22.259998,22.479997,22.100001,22.209993,18500,13.4975346549669,13.6309328756926,13.4005191452535,13.467213707929,30510.013385923,0.0,1.0
2010-06-01,21.6,22.020004,21.6,21.720006,15600,13.0973393864315,13.3520122999342,13.0973393864315,13.1701060211726,25727.3626389404,0.0,1.0
2010-06-02,22.059994,22.150007,21.650005,21.679997,20200,13.3762605685482,13.4308406986497,13.1276603334694,13.1458462317507,33313.6362376024,0.0,1.0
2010-06-03,22.119997,22.160005,21.849992,21.940005,41500,13.4126438859188,13.4369030689823,13.2489241117969,13.3035042418983,68441.3813792325,0.0,1.0
2010-06-04,21.629992,21.979995,21.6,21.810002,39300,13.1155252847128,13.3277525105123,13.0973393864315,13.2246758431828,64813.1635711771,0.0,1.0
2010-06-07,21.389998,21.889999,21.360005,21.849992,71900,12.9700029296801,13.2731826885021,12.9518164250404,13.2489241117969,118576.754726911,0.0,1.0
2010-06-08,21.730004,21.740001,21.080002,21.329995,49000,13.1761683915052,13.1822301554796,12.7820342805858,12.9336196123095,80810.3057248773,0.0,1.0
2010-06-09,21.570007,22.090004,21.500005,21.730004,66700,13.0791528817918,13.3944573812791,13.0367065877302,13.1761683915052,110000.967180598,0.0,1.0
2010-06-10,22.390001,22.610002,21.709991,21.709991,44400,13.5763630536824,13.7097624871247,13.1640333427487,13.1640333427487,73224.0321262151,0.0,1.0
2010-06-11,22.300005,22.499994,22.129995,22.380004,36600,13.5217932316722,13.6430582227163,13.4187062562515,13.570301289708,60360.3508067447,0.0,1.0
2010-06-14,22.310004,22.569993,22.139992,22.139992,39300,13.5278562083631,13.6855026977029,13.4247680202258,13.4247680202258,64813.163571177,0.0,1.0
2010-06-15,22.670004,22.680002,22.300005,22.300005,64400,13.746145198137,13.7522075684696,13.5217932316722,13.5217932316722,106207.830381267,0.0,1.0
2010-06-16,22.880006,22.970002,22.590006,22.660007,29400,13.8734816548883,13.9280514768986,13.6976377464594,13.7400834341626,48486.1834349264,0.0,1.0
2010-06-17,22.520006,22.950008,22.209993,22.950008,21000,13.6551926651145,13.9159279489499,13.467213707929,13.9159279489499,34632.9881678044,0.0,1.0
2010-06-18,22.370007,22.600003,22.250001,22.450005,23600,13.5642395257337,13.7036995104338,13.4914728909926,13.6127469774113,38920.8819409611,0.0,1.0
2010-06-21,22.339997,22.600003,22.279994,22.499994,20200,13.5460427130028,13.7036995104338,13.5096593956323,13.6430582227163,33313.6362376024,0.0,1.0
2010-06-22,21.860007,22.499994,21.860007,22.259998,91100,13.2549967902207,13.6430582227163,13.2549967902207,13.4975346549669,150241.201051761,0.0,1.0
2010-06-23,21.749998,21.810002,21.489992,21.810002,21400,13.188291919454,13.2246758431828,13.030635122023,13.2246758431828,35292.6641329054,0.0,1.0
2010-06-24,21.200008,21.609998,21.200008,21.6,24100,12.8548009153269,13.1034017567641,12.8548009153269,13.0973393864315,39745.4768973376,0.0,1.0
2010-06-25,21.559991,21.96,21.109995,21.109995,27700,13.0730795970096,13.3156283762053,12.8002207852255,12.8002207852255,45682.5605832469,0.0,1.0
2010-06-28,21.780008,21.829997,21.469995,21.489992,25100,13.2064887321848,13.2367999774898,13.0185097749994,13.030635122023,41394.6668100902,0.0,1.0
2010-06-29,20.879999,21.539996,20.879999,21.539996,17600,12.6607608005254,13.0609554627026,12.6607608005254,13.0609554627026,29025.7424644457,0.0,1.0
2010-06-30,20.829992,20.969995,20.739996,20.809998,13800,12.6304386407709,12.7153306225357,12.5758688187607,12.6183151128222,22758.8207959859,0.0,1.0
2010-07-01,20.490003,20.640003,20.200005,20.51,14900,12.424283487037,12.5152372327761,12.2484407913247,12.4364088340606,24572.9297000136,0.0,1.0
2010-07-02,20.239994,20.490003,19.760004,20.490003,16100,12.2726884535804,12.424283487037,11.9816425307983,12.424283487037,26551.9575953167,0.0,1.0
2010-07-06,19.949994,20.430001,19.949994,19.990003,30400,12.0968445451515,12.3879007760247,12.0968445451515,12.1211043345733,50135.3733476786,0.0,1.0
2010-07-07,20.899993,20.899993,20.009997,20.009997,104400,12.6728843284742,12.6728843284742,12.133227862522,12.133227862522,172175.42689137,0.0,1.0
2010-07-08,20.550007,21.230001,20.490003,21.099998,53100,12.4606674107658,12.8729874199666,12.424283487037,12.7941590212512,87571.984367163,0.0,1.0
2010-07-09,20.720002,20.889996,20.430001,20.739996,46000,12.563745290812,12.6668225644998,12.3879007760247,12.5758688187607,75862.7359866191,0.0,1.0
2010-07-12,21.169997,21.169997,20.550007,20.550007,36900,12.8366034962378,12.8366034962378,12.4606674107658,12.4606674107658,60855.1077805705,0.0,1.0
2010-07-13,21.619995,21.790006,21.350007,21.469995,57300,13.1094635207385,13.2125511025175,12.9457540547078,13.0185097749994,94498.5820007235,0.0,1.0
2010-07-14,21.469995,21.810002,21.469995,21.650005,10100,13.0185097749994,13.2246758431828,13.0185097749994,13.1276603334694,16656.8181188012,0.0,1.0
2010-07-15,21.489992,21.709991,21.060007,21.559991,12500,13.030635122023,13.1640333427487,12.7699101462788,13.0730795970096,20614.8739094074,0.0,1.0
2010-07-16,20.969995,21.249996,20.850005,21.239999,16600,12.7153306225357,12.8851115542737,12.6425736895274,12.8790497902993,27376.552551693,0.0,1.0
2010-07-19,20.809998,21.119993,20.790003,21.119993,1900,12.6183151128222,12.8062831555582,12.6061909785152,12.8062831555582,3133.46083422993,0.0,1.0
2010-07-20,20.879999,21.119993,20.720002,20.840008,9900,12.6607608005254,12.8062831555582,12.563745290812,12.6365119255531,16326.9801362507,0.0,1.0
2010-07-21,20.620008,21.119993,20.620008,21.039994,6800,12.5031130984691,12.8062831555582,12.5031130984691,12.7577750975223,11214.4914067176,0.0,1.0
2010-07-22,20.829992,21.090001,20.679994,20.930003,31600,12.6304386407709,12.7880972572768,12.5394861077484,12.691081141205,52114.4012429821,0.0,1.0
2010-07-23,21.270009,21.280006,20.860002,20.889996,15600,12.8972466030302,12.9033083670045,12.6486354535018,12.6668225644998,25727.3626389404,0.0,1.0
2010-07-26,21.319997,21.489992,21.099998,21.300002,21500,12.9275572419769,13.030635122023,12.7941590212512,12.9154331076699,35457.5831241807,0.0,1.0
2010-07-27,21.67,21.769993,21.420008,21.500005,38100,13.1397844677764,13.200416053761,12.988199742411,13.0367065877302,62834.1356758737,0.0,1.0
2010-07-28,21.849992,21.930008,21.590001,21.650005,17300,13.2489241117969,13.2974424779239,13.0912764097405,13.1276603334694,28530.9854906198,0.0,1.0
2010-07-29,21.919993,21.969998,21.730004,21.860007,24100,13.2913697995001,13.321690746538,13.1761683915052,13.2549967902207,39745.4768973375,0.0,1.0
2010-07-30,22.020004,22.129995,21.730004,21.860007,35700,13.3520122999342,13.4187062562515,13.1761683915052,13.2549967902207,58876.0798852675,0.0,1.0
2010-08-02,22.090004,22.450005,21.96,22.339997,103900,13.3944573812791,13.6127469774113,13.3156283762053,13.5460427130028,171350.831934994,0.0,1.0
2010-08-03,22.090004,22.290008,22.000008,22.11,21900,13.3944573812791,13.5157314676978,13.3398875592689,13.4065821219444,36117.2590892818,0.0,1.0
2010-08-04,21.549994,21.790006,21.440003,21.790006,18800,13.0670178330353,13.2125511025175,13.000323876718,13.2125511025175,31004.7703597487,0.0,1.0
2010-08-05,21.689996,21.930008,21.549994,21.549994,11500,13.1519092084417,13.2974424779239,13.0670178330353,13.0670178330353,18965.6839966548,0.0,1.0
2010-08-06,21.660002,22.069991,21.389998,21.539996,17400,13.1337220974437,13.3823223325226,12.9700029296801,13.0609554627026,28695.9044818951,0.0,1.0
2010-08-09,22.199996,22.209993,21.650005,21.650005,193600,13.4611519439547,13.467213707929,13.1276603334694,13.1276603334694,319283.167108901,0.0,1.0
2010-08-10,22.020004,22.450005,21.82,21.829997,167100,13.3520122999342,13.6127469774113,13.2307382135155,13.2367999774898,275579.634420958,0.0,1.0
2010-08-11,21.360005,22.080006,21.360005,21.740001,65100,12.9518164250404,13.3883950109464,12.9518164250404,13.1822301554796,107362.263320194,0.0,1.0
2010-08-12,21.619995,21.699994,20.87,21.200008,28400,13.1094635207385,13.1579715787744,12.6546978238345,12.8548009153269,46836.9935221736,0.0,1.0
2010-08-13,21.979995,22.119997,21.660002,21.660002,30100,13.3277525105123,13.4126438859188,13.1337220974437,13.1337220974437,49640.6163738532,0.0,1.0
2010-08-16,21.950003,22.090004,21.899998,22.039999,43100,13.309566612231,13.3944573812791,13.2792456651931,13.3641364342412,71080.0852396365,0.0,1.0
2010-08-17,21.860007,22.339997,21.860007,22.240003,25300,13.2549967902207,13.5460427130028,13.2549967902207,13.4854105206599,41724.5047926406,0.0,1.0
2010-08-18,22.11,22.11,21.800003,21.950003,8200,13.4065821219444,13.4065821219444,13.2186128664919,13.309566612231,13523.3572845713,0.0,1.0
2010-08-19,21.640008,22.11,21.409993,21.909995,15600,13.121598569495,13.4065821219444,12.9821270639871,13.2853074291674,25727.3626389404,0.0,1.0
2010-08-20,20.979992,21.489992,20.819995,21.489992,11100,12.72139238651,13.030635122023,12.6243768767966,13.030635122023,18306.0080315538,0.0,1.0
2010-08-23,20.889996,20.969995,20.8,20.920006,11100,12.6668225644998,12.7153306225357,12.6122527424896,12.6850193772307,18306.0080315538,0.0,1.0
2010-08-24,20.459995,20.790003,20.459995,20.620008,11100,12.4060878870227,12.6061909785152,12.4060878870227,12.5031130984691,18306.0080315538,0.0,1.0
2010-08-25,20.720002,20.759993,20.420004,20.560004,20500,12.563745290812,12.5879941657843,12.3818390120504,12.4667291747402,33808.3932114281,0.0,1.0
2010-08-26,20.609993,20.8,20.529994,20.65,17400,12.4970404200452,12.6122527424896,12.4485323620093,12.5212989967504,28695.9044818952,0.0,1.0
2010-08-27,20.889996,20.979992,20.720002,20.720002,19300,12.6668225644998,12.72139238651,12.563745290812,12.563745290812,31829.365316125,0.0,1.0
2010-08-30,20.589998,20.829992,20.560004,20.829992,24800,12.4849162857382,12.6304386407709,12.4667291747402,12.6304386407709,40899.9098362643,0.0,1.0
2010-08-31,20.560004,20.749994,20.210002,20.210002,26300,12.4667291747402,12.5819311890934,12.254502555299,12.254502555299,43373.6947053932,0.0,1.0
2010-09-01,21.319997,21.319997,20.850005,20.959996,11800,12.9275572419769,12.9275572419769,12.6425736895274,12.7092676458447,19460.4409704806,0.0,1.0
2010-09-02,21.379999,21.67,20.889996,21.409993,25000,12.9639399529891,13.1397844677764,12.6668225644998,12.9821270639871,41229.7478188149,0.0,1.0
2010-09-03,21.720006,21.720006,21.339992,21.469995,7000,13.1701060211726,13.1701060211726,12.9396813762839,13.0185097749994,11544.3293892681,0.0,1.0
2010-09-07,21.800003,21.800003,21.280006,21.529999,29700,13.2186128664919,13.2186128664919,12.9033083670045,13.0548936987282,48980.9404087518,0.0,1.0
2010-09-08,21.839994,22.080006,21.720006,21.720006,25300,13.2428617414642,13.3883950109464,13.1701060211726,13.1701060211726,41724.5047926406,0.0,1.0
2010-09-09,22.360009,22.409998,21.989994,22.220007,42000,13.558177155401,13.588488400706,13.3338154872033,13.4732857799946,69265.976335609,0.0,1.0
2010-09-10,21.979995,22.419995,21.889999,22.419995,39300,13.3277525105123,13.5945501646804,13.2731826885021,13.5945501646804,64813.1635711771,0.0,1.0
2010-09-13,22.489996,22.639994,22.259998,22.259998,13500,13.6369958523836,13.7279483854061,13.4975346549669,13.4975346549669,22264.06382216,0.0,1.0
2010-09-14,22.479997,22.639994,22.429993,22.549998,22200,13.6309328756926,13.7279483854061,13.6006125350131,13.6733785633959,36612.0160631077,0.0,1.0
2010-09-15,22.489996,22.559996,22.390001,22.499994,19500,13.6369958523836,13.6794409337285,13.5763630536824,13.6430582227163,32159.2032986756,0.0,1.0
2010-09-16,22.890004,22.929995,22.320002,22.499994,47300,13.879544025221,13.9037929001934,13.5339185786958,13.6430582227163,78006.6828731977,0.0,1.0
2010-09-17,23.279997,23.299994,22.839999,23.009993,104400,14.1160195196346,14.1281448666582,13.8492230781831,13.9523003518709,172175.42689137,0.0,1.0
2010-09-20,23.509996,23.999999,23.359996,23.359996,22900,14.2554813234095,14.5525987118989,14.1645275776704,14.1645275776704,37766.4490020345,0.0,1.0
2010-09-21,23.600008,23.770002,23.410001,23.649996,23800,14.3100608471527,14.4131381208405,14.1948485247083,14.3403714860994,39250.7199235116,0.0,1.0
2010-09-22,23.489999,23.760005,23.219995,23.760005,7900,14.2433559763859,14.4070763568661,14.0796368086223,14.4070763568661,13028.6003107455,0.0,1.0
2010-09-23,23.009993,23.359996,23.009993,23.349999,12000,13.9523003518709,14.1645275776704,13.9523003518709,14.1584658136961,19790.2789530312,0.0,1.0
2010-09-24,23.340001,23.340001,22.999996,23.260003,26700,14.1524034433634,14.1524034433634,13.9462385878966,14.1038959916858,44033.3706704943,0.0,1.0
2010-09-27,23.889992,24.180009,23.489999,23.600008,117200,14.4858950538487,14.6617492703689,14.2433559763859,14.3100608471527,193285.057774604,0.0,1.0
2010-09-28,24.159996,24.280002,23.719998,24.050005,43100,14.6496142216123,14.7223808563535,14.3828177801609,14.5829202652951,71080.085239637,0.0,1.0
2010-09-29,24.190006,24.379995,24.180009,24.299997,32800,14.6678110343432,14.7830124423381,14.6617492703689,14.7345049906605,54093.4291382851,0.0,1.0
2010-09-30,24.120005,24.570003,24.07,24.430002,33500,14.62536534664,14.8982253711407,14.5950443996021,14.8133346020926,55247.8620772118,0.0,1.0
2010-10-01,24.599995,24.87,24.270005,24.350003,22200,14.9164112694221,15.080131043544,14.7163190923791,14.7648265440567,36612.0160631075,0.0,1.0
2010-10-04,24.87,24.949999,24.539992,24.690008,49600,15.080131043544,15.1286391015799,14.8800279520515,14.9709913995235,81799.8196725286,0.0,1.0
2010-10-05,25.09,25.200008,24.850006,24.850006,103200,15.213529870628,15.2802341350365,15.0680075155953,15.0680075155953,170196.398996068,0.0,1.0
2010-10-06,25.730003,25.800004,25.099997,25.099997,187100,15.6016010048565,15.6440466925597,15.2195916346024,15.2195916346024,308563.432676009,0.0,1.0
2010-10-07,25.520001,25.979996,25.479993,25.660003,134500,15.4742645481051,15.7531863365802,15.4500053650416,15.5591559235115,221816.043265224,0.0,1.0
2010-10-08,25.909994,26.000008,25.399995,25.570007,90900,15.7107400425187,15.7653207789784,15.401497913364,15.5045861015013,149911.36306921,0.0,1.0
2010-10-11,25.67,26.399999,25.650004,25.880002,8700,15.5652176874859,16.0078586437246,15.5530929468206,15.6925541442373,14347.9522409476,0.0,1.0
2010-10-12,25.880002,26.000008,25.459999,25.759996,115000,15.6925541442373,15.7653207789784,15.4378818370929,15.6197875094962,189656.839966548,0.0,1.0
2010-10-13,26.199995,26.259999,25.899997,25.899997,147500,15.8865845573059,15.9229684810348,15.7046782785443,15.7046782785443,243255.512131007,0.0,1.0
2010-10-14,25.870005,26.349995,25.720005,26.209992,74000,15.6864923802629,15.977538303045,15.5955386345238,15.8926463212803,122040.053543692,0.0,1.0
2010-10-15,25.909994,26.100002,25.629993,25.849992,106600,15.7107400425187,15.8259529713213,15.5409591107807,15.6743573315064,175803.644699426,0.0,1.0
2010-10-18,25.740002,26.010006,25.529998,25.790006,82200,15.6076639815474,15.771383149311,15.4803263120795,15.637984322227,135563.410828263,0.0,1.0
2010-10-19,25.239999,25.389997,25.099997,25.179996,118400,15.3044830100088,15.3954355430313,15.2195916346024,15.2680996926383,195264.085669907,0.0,1.0
2010-10-20,25.500006,25.529998,25.109994,25.220003,117100,15.4621404137981,15.4803263120795,15.2256533985767,15.2923582693435,193120.138783328,0.0,1.0
2010-10-21,25.619996,25.740002,25.489991,25.740002,103600,15.5348973468063,15.6076639815474,15.4560677353742,15.6076639815474,170856.074961169,0.0,1.0
2010-10-22,25.510003,25.570007,25.360005,25.549994,75400,15.4682021777724,15.5045861015013,15.3772496447499,15.4924510527448,124348.919421546,0.0,1.0
2010-10-25,25.420007,25.709992,25.409992,25.520001,39100,15.4136323557622,15.5894671688166,15.4075596773383,15.4742645481051,64483.3255886264,0.0,1.0
2010-10-26,25.880002,25.880002,25.249997,25.880002,133500,15.6925541442373,15.6925541442373,15.3105453803415,15.6925541442373,220166.853352471,0.0,1.0
2010-10-27,25.469996,25.899997,25.169998,25.899997,108200,15.4439436010672,15.7046782785443,15.2620373223056,15.7046782785443,178442.348559831,0.0,1.0
2010-10-28,25.300001,25.529998,25.270009,25.500006,131600,15.3408657210211,15.4803263120795,15.3226798227397,15.4621404137981,217033.392518241,0.0,1.0
2010-10-29,25.319996,25.489991,25.200008,25.300001,42600,15.3529898553281,15.4560677353742,15.2802341350365,15.3408657210211,70255.4902832605,0.0,1.0
2010-11-01,25.819999,26.069992,25.590002,25.590002,127000,15.6561708268667,15.8077561585904,15.5167102358083,15.5167102358083,209447.118919579,0.0,1.0
2010-11-02,26.590007,26.590007,26.020003,26.139993,96600,16.1230715725272,16.1230715725272,15.7774449132854,15.8502018462936,159311.745571901,0.0,1.0
2010-11-03,26.619999,26.629996,26.329998,26.600004,45100,16.1412574708086,16.147319234783,15.9654129560214,16.1291333365016,74378.465065142,0.0,1.0
2010-11-04,26.999995,27.079994,26.380005,26.530003,45100,16.3716712012478,16.4201792592837,15.9957351157759,16.0866876487984,74378.465065142,0.0,1.0
2010-11-05,27.270001,27.330003,26.919996,26.939993,34400,16.535391581728,16.5717742927403,16.3231631432119,16.3352884902355,56732.1329986893,0.0,1.0
2010-11-08,27.419999,27.530009,27.040002,27.040002,38800,16.6263441147505,16.6930495918756,16.395929777953,16.395929777953,63988.5686148007,0.0,1.0
2010-11-09,27.2,27.600007,27.079994,27.320006,60000,16.4929458940248,16.7354934605039,16.4201792592837,16.5657125287659,98951.3947651556,0.0,1.0
2010-11-10,27.330003,27.540006,27.139996,27.299993,60200,16.5717742927403,16.6991113558499,16.4565619702959,16.5535774800094,99281.232747706,0.0,1.0
2010-11-11,27.369992,27.649997,26.989998,27.190002,90200,16.596021954996,16.7658053121672,16.3656094372734,16.4868835236921,148756.930130284,0.0,1.0
2010-11-12,27.030005,27.120001,26.510008,26.520005,74200,16.3898680139787,16.4444378359889,16.0745635144913,16.0806252784657,122369.891526242,0.0,1.0
2010-11-15,26.999995,27.170006,26.859994,27.120001,17300,16.3716712012478,16.4747587830268,16.2867804321997,16.4444378359889,28530.9854906199,0.0,1.0
2010-11-16,27.180005,27.320006,26.799991,26.989998,118400,16.4808217597178,16.5657125287659,16.2503971148291,16.3656094372734,195264.085669907,0.0,1.0
2010-11-17,27.020008,27.400004,27.020008,27.299993,19500,16.3838062500043,16.6142199804435,16.3838062500043,16.5535774800094,32159.2032986756,0.0,1.0
2010-11-18,27.100006,27.289995,26.98,27.229992,14400,16.4323137016819,16.5475151096767,16.3595470669408,16.5111317923062,23748.3347436373,0.0,1.0
2010-11-19,26.799991,27.020008,26.590007,26.939993,17400,16.2503971148291,16.3838062500043,16.1230715725272,16.3352884902355,28695.9044818951,0.0,1.0
2010-11-22,26.890004,26.999995,26.719992,26.909999,23800,16.3049772449305,16.3716712012478,16.2018890567932,16.3171013792376,39250.7199235118,0.0,1.0
2010-11-23,26.559997,26.709995,26.440007,26.709995,36400,16.1048747597964,16.1958272928189,16.0321178267881,16.1958272928189,60030.5128241943,0.0,1.0
2010-11-24,26.610001,26.719992,26.520005,26.579991,30200,16.135195100476,16.2018890567932,16.0806252784657,16.1169982877451,49805.5353651282,0.0,1.0
2010-11-26,26.719992,26.719992,26.479998,26.569994,12800,16.2018890567932,16.2018890567932,16.0563667017605,16.1109365237707,21109.6308832332,0.0,1.0
2010-11-29,26.499993,26.559997,26.290009,26.429993,27200,16.0684908360675,16.1048747597964,15.9411652937656,16.0260457547226,44857.9656268705,0.0,1.0
2010-11-30,26.310003,26.470001,25.930007,26.399999,24400,15.9532888217143,16.0503049377861,15.7228750912752,16.0078586437246,40240.2338711634,0.0,1.0
2010-12-01,26.619999,27.020008,26.499993,26.600004,70400,16.1412574708086,16.3838062500043,16.0684908360675,16.1291333365016,116102.969857783,0.0,1.0
2010-12-02,26.999995,26.999995,26.520005,26.830001,55200,16.3716712012478,16.3716712012478,16.0806252784657,16.26859392756,91035.2831839431,0.0,1.0
2010-12-03,27.149995,27.330003,26.970003,27.009992,59100,16.4626249469869,16.5717742927403,16.3534853029664,16.3777329652222,97467.1238436783,0.0,1.0
2010-12-06,28.089996,28.140002,27.320006,27.320006,127800,17.032602359977,17.0629239133732,16.5657125287659,16.5657125287659,210766.470849781,0.0,1.0
2010-12-07,27.929999,28.420003,27.859997,28.399992,79600,16.9355868502635,17.2327048451111,16.893140556202,17.2205710090712,131275.517055106,0.0,1.0
2010-12-08,27.970008,28.110007,27.760004,27.760004,40700,16.9598466396853,17.0447361960169,16.8325089702174,16.8325089702174,67122.0294490306,0.0,1.0
2010-12-09,28.239995,28.350002,27.949993,27.949993,52800,17.1235554993578,17.1902591574079,16.9477103782122,16.9477103782122,87077.2273933367,0.0,1.0
2010-12-10,28.490005,28.599995,28.350002,28.509999,29200,17.2751511391727,17.3418444891316,17.1902591574079,17.2872746671214,48156.3454523756,0.0,1.0
2010-12-13,28.369997,29.000004,28.350002,28.659999,47300,17.2023832917149,17.5843932683273,17.1902591574079,17.3782284128605,78006.6828731978,0.0,1.0
2010-12-14,28.299996,28.480007,28.130005,28.130005,73800,17.1599376040117,17.26908876884,17.0568621493988,17.0568621493988,121710.215561141,0.0,1.0
2010-12-15,28.659999,28.850005,27.519992,28.089996,65100,17.3782284128605,17.4934401289465,16.6869757007351,17.032602359977,107362.263320194,0.0,1.0
2010-12-16,28.620006,29.039994,28.620006,28.790001,43600,17.3539783251715,17.6086415369414,17.3539783251715,17.4570562052176,71904.6801960131,0.0,1.0
2010-12-17,28.299996,28.589998,28.110007,28.570003,74000,17.1599376040117,17.3357827251573,17.0447361960169,17.3236585908502,122040.053543692,0.0,1.0
2010-12-20,28.36,28.410006,28.169994,28.289998,25800,17.1963215277406,17.2266430811368,17.0811098116545,17.153875233679,42549.0997490168,0.0,1.0
2010-12-21,28.589998,28.630004,28.149999,28.21,25600,17.3357827251573,17.3600406955042,17.0689856773475,17.1053677820015,42219.2617664663,0.0,1.0
2010-12-22,29.399994,29.399994,28.480007,28.550008,30800,17.8269305267152,17.8269305267152,17.26908876884,17.3115344565432,50795.0493127799,0.0,1.0
2010-12-23,29.420008,29.889999,28.860002,29.459998,123200,17.83906618183,18.1240491279212,17.4995018929209,17.8633144504441,203180.19725112,0.0,1.0
2010-12-27,29.759997,29.769994,29.080003,29.080003,23100,18.045221335564,18.0512830995383,17.6329013263632,17.6329013263632,38096.2869845849,0.0,1.0
2010-12-28,30.380004,30.510009,29.459998,29.459998,11500,18.4211677291271,18.4999973405592,17.8633144504441,17.8633144504441,18965.6839966548,0.0,1.0
2010-12-29,29.539996,29.909993,29.45,29.759997,63700,17.9118219021217,18.1361726558699,17.8572520801114,18.045221335564,105053.39744234,0.0,1.0
2010-12-30,30.049996,30.100002,29.580005,29.640006,20800,18.2210646376346,18.2513861910308,17.9360816915435,17.9724637961974,34303.150185254,0.0,1.0
2010-12-31,30.180001,30.429994,30.11,30.11,8500,18.2998942490667,18.4514795807904,18.2574485613635,18.2574485613635,14018.114258397,0.0,1.0
2011-01-03,30.610002,30.709995,30.460002,30.510009,10300,18.5606289265438,18.6212605125284,18.4696751808047,18.4999973405592,16986.6561013517,0.0,1.0
2011-01-04,30.199996,30.880006,30.150005,30.559996,54500,18.3120183833737,18.7243480943074,18.2817059253521,18.5303073731476,89880.8502450165,0.0,1.0
2011-01-05,30.020004,30.390001,29.899996,29.969997,52600,18.2028787393532,18.4272294931015,18.1301108918955,18.1725565795987,86747.3894107866,0.0,1.0
2011-01-06,29.880001,30.230004,29.769994,30.020004,24600,18.1179867575885,18.330213983388,18.0512830995383,18.2028787393532,40570.0718537138,0.0,1.0
2011-01-07,29.919994,29.919994,29.609997,29.880001,22200,18.1422368452775,18.1422368452775,17.9542675898249,18.1179867575885,36612.0160631075,0.0,1.0
2011-01-10,29.370002,29.670001,29.360004,29.629992,11100,17.8087446284338,17.9906515135537,17.8026822581012,17.9663917241319,18306.0080315538,0.0,1.0
2011-01-11,30.329997,30.329997,29.3,29.430005,54900,18.3908455693726,18.3908455693726,17.7662983343723,17.8451279458044,90540.5262101173,0.0,1.0
2011-01-12,30.399998,30.47,30.160006,30.349995,16600,18.4332912570758,18.4757375511373,18.2877701147597,18.4029715227545,27376.5525516931,0.0,1.0
2011-01-13,30.360009,30.489994,30.059993,30.450005,15200,18.4090435948201,18.4878610790861,18.227126401609,18.4636134168303,25067.6866738394,0.0,1.0
2011-01-14,30.310003,30.610002,30.259999,30.610002,37400,18.3787220414239,18.5606289265438,18.3484017007443,18.5606289265438,61679.7027369469,0.0,1.0
2011-01-18,30.269997,30.450005,30.150005,30.150005,13000,18.354464071077,18.4636134168303,18.2817059253521,18.2817059253521,21439.4688657837,0.0,1.0
2011-01-19,30.370006,30.370006,30.010006,30.279994,14400,18.4151053587944,18.4151053587944,18.1968163690206,18.3605258350513,23748.3347436374,0.0,1.0
2011-01-20,29.510004,30.349995,29.500007,30.279994,18600,17.8936360038403,18.4029715227545,17.8875742398659,18.3605258350513,30674.9323771982,0.0,1.0
2011-01-21,29.679998,29.969997,28.749995,29.849993,65100,17.9967132775281,18.1725565795987,17.4327982348707,18.0997911575742,107362.263320194,0.0,1.0
2011-01-24,29.909993,30.020004,29.839996,29.849993,10600,18.1361726558699,18.2028787393532,18.0937293935999,18.0997911575742,17481.4130751775,0.0,1.0
2011-01-25,29.160001,29.940005,29.070005,29.849993,18300,17.6814087780408,18.1543706813174,17.6268389560305,18.0997911575742,30180.1754033724,0.0,1.0
2011-01-26,29.140007,29.259995,29.010002,29.119992,22400,17.6692852500921,17.7420409703837,17.59045563866,17.6571489886189,36941.854045658,0.0,1.0
2011-01-27,29.039994,29.350007,29.010002,29.119992,16400,17.6086415369414,17.7966204941268,17.59045563866,17.6571489886189,27046.7145691425,0.0,1.0
2011-01-28,29.049991,29.210005,29.000004,29.140007,21900,17.6147033009157,17.7117291187204,17.5843932683273,17.6692852500921,36117.2590892818,0.0,1.0
2011-01-31,28.500002,29.070005,28.500002,28.500002,17100,17.281212903147,17.6268389560305,17.281212903147,17.281212903147,28201.1475080694,0.0,1.0
2011-02-01,28.97999,29.160001,28.260006,28.659999,41000,17.5722576132125,17.6814087780408,17.1356893353977,17.3782284128605,67616.7864228563,0.0,1.0
2011-02-02,29.09,29.230003,28.949998,28.949998,10900,17.6389630903376,17.7238550721023,17.5540717149311,17.5540717149311,17976.1700490032,0.0,1.0
2011-02-03,28.860002,29.039994,28.860002,28.990007,9100,17.4995018929209,17.6086415369414,17.4995018929209,17.578331504353,15007.6282060486,0.0,1.0
2011-02-04,29.500007,29.539996,28.809996,28.97999,20200,17.8875742398659,17.9118219021217,17.4691803395247,17.5722576132125,33313.6362376024,0.0,1.0
2011-02-07,29.500007,29.880001,29.420008,29.81,12000,17.8875742398659,18.1179867575885,17.83906618183,18.0755410698853,19790.2789530311,0.0,1.0
2011-02-08,29.339993,29.660004,29.200007,29.559991,175000,17.7905484220613,17.9845897495794,17.7056667483877,17.9239460364287,288608.234731703,0.0,1.0
2011-02-09,29.3,29.3,29.039994,29.3,14700,17.7662983343723,17.7662983343723,17.6086415369414,17.7662983343723,24243.0917174631,0.0,1.0
2011-02-10,29.039994,29.290003,29.010002,29.290003,18500,17.6086415369414,17.7602365703979,17.59045563866,17.7602365703979,30510.0133859229,0.0,1.0
2011-02-11,29.049991,29.09,28.829994,28.829994,27200,17.6147033009157,17.6389630903376,17.4813062929066,17.4813062929066,44857.9656268706,0.0,1.0
2011-02-14,29.670001,30.150005,29.360004,30.039998,40500,17.9906515135537,18.2817059253521,17.8026822581012,18.215002267302,66792.1914664802,0.0,1.0
2011-02-15,29.950003,30.129994,29.75,29.889999,18600,18.16043305165,18.2695720893122,18.0391595715896,18.1240491279212,30674.9323771983,0.0,1.0
2011-02-16,29.849993,30.220007,28.609993,28.609993,18800,18.0997911575742,18.3241522194136,17.3479068594643,17.3479068594643,31004.7703597488,0.0,1.0
2011-02-17,29.950003,30.220007,29.570008,29.759997,14900,18.16043305165,18.3241522194136,17.9300199275691,18.045221335564,24572.9297000137,0.0,1.0
2011-02-18,30.84,30.84,30.180001,30.180001,27300,18.7000901239605,18.7000901239605,18.2998942490667,18.2998942490667,45022.8846181457,0.0,1.0
2011-02-22,30.310003,30.649991,30.160006,30.559996,21000,18.3787220414239,18.5848765887995,18.2877701147597,18.5303073731476,34632.9881678044,0.0,1.0
2011-02-23,30.32,30.399998,30.020004,30.020004,12300,18.3847838053982,18.4332912570758,18.2028787393532,18.2028787393532,20285.0359268569,0.0,1.0
2011-02-24,30.57999,30.57999,30.47,30.540001,10400,18.5424309010963,18.5424309010963,18.4757375511373,18.5181832388406,17151.575092627,0.0,1.0
2011-02-25,30.989997,30.989997,30.520006,30.530003,18100,18.7910420506247,18.7910420506247,18.5060591045335,18.5121208685079,29850.3374208219,0.0,1.0
2011-02-28,31.260004,31.999999,30.960005,30.989997,45300,18.9547630374632,19.4034651513179,18.7728561523433,18.7910420506247,74708.3030476924,0.0,1.0
2011-03-01,32.079997,32.079997,31.299993,31.400003,33300,19.4519726029955,19.4519726029955,18.9790106997189,19.0396525937947,54918.0240946614,0.0,1.0
2011-03-02,32.099992,32.239994,31.729995,31.750006,61400,19.4640967373025,19.548988112709,19.2397459835543,19.2518798195942,101260.260643009,0.0,1.0
2011-03-03,32.949997,32.949997,32.060002,32.319993,14400,19.9795043282823,19.9795043282823,19.4398484686885,19.5974961707449,23748.3347436374,0.0,1.0
2011-03-04,32.619989,33.109994,32.529993,32.979992,11100,19.7794012367899,20.0765198379958,19.7248314147796,19.9976920456386,18306.0080315537,0.0,1.0
2011-03-07,32.619989,32.979992,32.420002,32.749994,26100,19.7794012367899,19.9976920456386,19.6581374584623,19.8582308482219,43043.8567228426,0.0,1.0
2011-03-08,32.630006,32.790003,32.350001,32.500001,42600,19.7854751279303,19.8824906376438,19.6156917707591,19.7066455164982,70255.4902832605,0.0,1.0
2011-03-09,32.630006,32.630006,32.359999,32.459995,36600,19.7854751279303,19.7854751279303,19.6217541410918,19.6823875461513,60360.350806745,0.0,1.0
2011-03-10,32.780006,32.790003,32.260005,32.739997,53800,19.8764288736694,19.8824906376438,19.5611219487489,19.8521690842476,88726.4173060896,0.0,1.0
2011-03-11,33.169998,33.169998,32.500001,32.550007,25100,20.1129037617247,20.1129037617247,19.7066455164982,19.7369670698944,41394.66681009,0.0,1.0
2011-03-14,32.589997,32.949997,32.43,32.949997,12600,19.7612153385085,19.9795043282823,19.664199828795,19.9795043282823,20779.7929006826,0.0,1.0
2011-03-15,32.679993,32.68999,31.739992,32.249992,42000,19.8157851605187,19.8218469244931,19.2458077475287,19.5550504830416,69265.976335609,0.0,1.0
2011-03-16,32.500001,32.819995,32.379997,32.599994,54700,19.7066455164982,19.9006765359252,19.6338800944737,19.7672771024828,90210.688227567,0.0,1.0
2011-03-17,33.270007,33.319998,32.550007,32.550007,25000,20.1735450494422,20.2038575074638,19.7369670698944,19.7369670698944,41229.7478188147,0.0,1.0
2011-03-18,33.749999,33.829997,33.249996,33.34999,41000,20.4645921849409,20.5130996366184,20.1614112134022,20.2220434057452,67616.7864228562,0.0,1.0
2011-03-21,34.619998,35.569997,34.250001,34.250001,64900,20.9921233038694,21.5681630871921,20.7677725501212,20.7677725501212,107032.425337643,0.0,1.0
2011-03-22,34.719992,34.960004,34.279993,34.79999,61200,21.0527554962123,21.1982887656945,20.7859584484025,21.1012629478899,100930.422660459,0.0,1.0
2011-03-23,34.960004,35.149993,34.65001,34.820004,78600,21.1982887656945,21.3134901736894,21.0103213293169,21.1133986030047,129626.327142354,0.0,1.0
2011-03-24,35.240008,35.310006,34.79999,34.979998,36700,21.3680715165074,21.4105153851357,21.1012629478899,21.2104122936432,60525.2697980202,0.0,1.0
2011-03-25,35.66999,36.040007,35.330004,35.330004,57100,21.6287946731767,21.853157554091,21.4226413385176,21.4226413385176,94168.744018173,0.0,1.0
2011-03-28,36.739996,36.910006,36.000001,36.110008,81700,22.2776016975988,22.3806886730195,21.8288995837441,21.8956032417942,134738.815871887,0.0,1.0
2011-03-29,36.669995,36.860003,36.190006,36.809997,178200,22.2351560098956,22.3503689386982,21.9441106934718,22.320047385302,293885.642452512,0.0,1.0
2011-03-30,37.329994,37.38,36.669995,36.809997,44600,22.6353518847894,22.6656734381856,22.2351560098956,22.320047385302,73553.8701087655,0.0,1.0
2011-03-31,38.030002,38.310004,37.200009,37.200009,35400,23.059807549105,23.2295890872012,22.5565344005234,22.5565344005234,58381.3229114417,0.0,1.0
2011-04-01,39.509995,39.910004,38.150007,38.320001,149200,23.9572135958894,24.1997623750851,23.1325735774878,23.2356508511756,246059.134982686,0.0,1.0
2011-04-04,39.970008,40.570003,38.929994,39.310008,131400,24.2361462988139,24.5999582499788,23.6055251726732,23.8359498175618,216703.554535691,0.0,1.0
2011-04-05,39.719995,40.369997,39.610005,39.910004,27200,24.0845488399241,24.4786829508435,24.0178554899651,24.1997623750851,44857.9656268705,0.0,1.0
2011-04-06,39.340001,39.859998,39.340001,39.820008,25500,23.8541363222015,24.1694408216889,23.8541363222015,24.1451925530748,42054.3427751912,0.0,1.0
2011-04-07,38.530001,39.460008,38.279992,38.999995,56400,23.3629860952103,23.926903563301,23.2113910617538,23.6479708603764,93014.3110792464,0.0,1.0
2011-04-08,39.879992,40.439999,38.810006,38.810006,38500,24.1815643496376,24.521129244905,23.5327694523815,23.5327694523815,63493.8116409748,0.0,1.0
2011-04-11,38.880007,39.700001,38.569994,39.64,20200,23.5752151400848,24.0724253119754,23.3872361828993,24.0360432073214,33313.6362376023,0.0,1.0
2011-04-12,38.240003,38.520004,37.89,38.50999,25100,23.187143399498,23.356924331236,22.9749161736985,23.3508522591705,41394.6668100901,0.0,1.0
2011-04-13,38.300006,38.429992,37.960001,38.36001,46800,23.2235267168686,23.3023448074929,23.0173618614017,23.2599106405974,77182.0879168213,0.0,1.0
2011-04-14,39.620002,39.700001,38.269995,38.380005,36600,24.0239172539395,24.0724253119754,23.2053292977794,23.2720347749045,60360.3508067449,0.0,1.0
2011-04-15,39.830006,40.139999,39.719995,39.910004,48400,24.1512549234075,24.3392217534268,24.0845488399241,24.1997623750851,79820.7917772254,0.0,1.0
2011-04-18,39.579996,39.690003,38.960006,39.690003,31400,23.9996592835926,24.0663629416427,23.6237231981207,24.0663629416427,51784.5632604314,0.0,1.0
2011-04-19,39.949994,40.249993,39.709998,40.130002,54300,24.2240106436991,24.405917528819,24.0784870759497,24.3331599894525,89551.0122624658,0.0,1.0
2011-04-20,40.079999,40.560003,39.88999,40.560003,30200,24.3028402551312,24.5938946669296,24.1876267199702,24.5938946669296,49805.5353651283,0.0,1.0
2011-04-21,39.970008,40.079999,39.760004,39.929999,12500,24.2361462988139,24.3028402551312,24.1088086293459,24.2118865093921,20614.8739094074,0.0,1.0
2011-04-25,39.279997,40.060004,39.260002,39.949994,33500,23.8177523984727,24.2907161208242,23.8056282641656,24.2240106436991,55247.8620772118,0.0,1.0
2011-04-26,39.390007,39.560001,39.050002,39.38001,46700,23.8844578755977,23.9875351492856,23.6782930201309,23.8783961116234,77017.1689255462,0.0,1.0
2011-04-27,38.789992,39.410002,38.580008,39.410002,49600,23.5206337972667,23.8965820099048,23.3933082549649,23.8965820099048,81799.8196725287,0.0,1.0
2011-04-28,38.139993,38.429992,37.819999,38.429992,46100,23.1265015054222,23.3023448074929,22.9324704859953,23.3023448074929,76027.6549778946,0.0,1.0
2011-04-29,38.189996,38.750002,37.360006,37.979996,71800,23.1568212397435,23.4963855286527,22.6535499102368,23.0294859957088,118411.835735636,0.0,1.0
2011-05-02,38.049997,38.220008,38.000007,38.000007,70100,23.071931683412,23.175019265191,23.0416198317487,23.0416198317487,115608.212883957,0.0,1.0
2011-05-03,37.810002,38.109998,36.920004,38.049997,106000,22.9264087220209,23.1083137880659,22.3867510433522,23.071931683412,174814.130751775,0.0,1.0
2011-05-04,37.469996,37.790007,37.329994,37.749998,21500,22.7202432601958,22.9142845877139,22.6353518847894,22.8900247982921,35457.5831241808,0.0,1.0
2011-05-05,37.210006,37.490007,37.029998,37.280007,45600,22.5625961644977,22.7323770962357,22.4534468187444,22.605041852201,75203.0600215184,0.0,1.0
2011-05-06,37.029998,37.640007,37.000002,37.500005,22200,22.4534468187444,22.8233308419748,22.4352584950298,22.7384394665684,36612.0160631075,0.0,1.0
2011-05-09,36.959997,36.969994,36.389993,36.389993,56400,22.4110011310411,22.4170628950155,22.0653744717993,22.0653744717993,93014.3110792464,0.0,1.0
2011-05-10,37.360006,37.689994,36.840009,37.039995,23900,22.6535499102368,22.8536408745632,22.3382454107495,22.4595085827187,39415.638914787,0.0,1.0
2011-05-11,37.41999,37.63001,37.140005,37.38,52000,22.6899217067996,22.8172690780005,22.5201504767945,22.6656734381856,85757.8754631348,0.0,1.0
2011-05-12,37.599998,37.699995,36.930004,37.169997,16600,22.799071052553,22.8597050639708,22.3928146264015,22.5383363750759,27376.552551693,0.0,1.0
2011-05-13,36.979991,37.319997,36.840009,37.319997,42700,22.4231246589899,22.629290120815,22.3382454107495,22.629290120815,70420.4092745356,0.0,1.0
2011-05-16,35.920002,36.930004,35.760005,36.819994,62000,21.7803915257082,22.3928146264015,21.6833760159947,22.3261091492764,102249.774590661,0.0,1.0
2011-05-17,35.910002,35.980003,35.27,35.27,22600,21.7743279426589,21.8167736303621,21.3862574147888,21.3862574147888,37271.6920282086,0.0,1.0
2011-05-18,36.249991,36.510001,36.000001,36.000001,63700,21.9804830963929,22.138142319257,21.8288995837441,21.8288995837441,105053.39744234,0.0,1.0
2011-05-19,37.560008,37.650004,36.29,36.550006,67700,22.7748227839389,22.8293926059492,22.0047428858147,22.1623996832457,111650.157093351,0.0,1.0
2011-05-20,37.099996,37.950004,36.899993,37.730003,33000,22.4958906873727,23.0113000974274,22.3746172073123,22.8779006639851,54423.2671208355,0.0,1.0
2011-05-23,36.659997,37.070004,36.449997,36.599997,12100,22.2290936395629,22.4777047890913,22.1017583955282,22.1927121412673,19955.1979443064,0.0,1.0
2011-05-24,37.029998,37.350008,36.879998,37.300002,33300,22.4534468187444,22.6474875399042,22.3624930730053,22.617165986508,54918.0240946613,0.0,1.0
2011-05-25,36.860003,37.810002,36.470008,36.799999,111800,22.3503689386982,22.9264087220209,22.1138922315681,22.3139850149694,184379.43224574,0.0,1.0
2011-05-26,36.910006,36.920004,36.640002,36.640002,26300,22.3806886730195,22.3867510433522,22.2169695052559,22.2169695052559,43373.6947053932,0.0,1.0
2011-05-27,36.669995,36.850006,36.420005,36.850006,48500,22.2351560098956,22.3443071747239,22.0835724972468,22.3443071747239,79985.7107685007,0.0,1.0
2011-05-31,37.060006,37.89,36.780005,37.660002,54900,22.4716424187586,22.9749161736985,22.3018614870207,22.8354549762818,90540.5262101175,0.0,1.0
2011-06-01,36.659997,37.570006,36.270005,36.5,285400,22.2290936395629,22.7808851542716,21.9926187515077,22.1320781298495,470678.80109959,0.0,1.0
2011-06-02,37.479994,37.510002,36.710004,36.990005,40500,22.7263056305285,22.7445012305427,22.2594157993174,22.4291967310554,66792.1914664799,0.0,1.0
2011-06-03,36.879998,37.189992,36.850006,36.969994,30800,22.3624930730053,22.5504605093829,22.3443071747239,22.4170628950155,50795.0493127798,0.0,1.0
2011-06-06,36.819994,37.179994,36.770007,36.940002,27900,22.3261091492764,22.5443981390503,22.295799116688,22.3988769967341,46012.3985657973,0.0,1.0
2011-06-07,37.519999,37.749998,37.02,37.099996,37900,22.7505629945171,22.8900247982921,22.4473844484117,22.4958906873727,62504.2976933232,0.0,1.0
2011-06-08,36.979991,37.130007,32.500001,33.759996,102900,22.4231246589899,22.5140881064618,19.7066455164982,20.4706539489152,169701.642022242,0.0,1.0
2011-06-09,37.27001,37.389998,36.879998,37.389998,13800,22.5989800882266,22.6717358085182,22.3624930730053,22.6717358085182,22758.8207959858,0.0,1.0
2011-06-10,36.780005,36.979991,36.540009,36.979991,21700,22.3018614870207,22.4231246589899,22.1563379192713,22.4231246589899,35787.4211067312,0.0,1.0
2011-06-13,36.809997,37.039995,36.689993,36.689993,22600,22.320047385302,22.4595085827187,22.2472819632775,22.2472819632775,37271.6920282087,0.0,1.0
2011-06-14,36.729998,37.070004,36.529995,37.060006,33000,22.2715393272662,22.4777047890913,22.1502658472058,22.4716424187586,54423.2671208354,0.0,1.0
2011-06-15,35.869996,36.589996,35.799995,36.260008,12000,21.750069972312,22.1866479518597,21.7076242846088,21.9865569875333,19790.2789530311,0.0,1.0
2011-06-16,35.180004,35.450009,34.890002,35.450009,21900,21.3316875927785,21.4954073669005,21.155842471633,21.4954073669005,36117.2590892818,0.0,1.0
2011-06-17,34.740006,35.659992,34.349994,35.260003,51100,21.0648911513271,21.622732302844,20.8284041361058,21.3801956508144,84273.6045416575,0.0,1.0
2011-06-20,34.199995,34.509991,33.449999,34.469999,32300,20.737450996725,20.9254196458192,20.2826846934626,20.9011701644886,53268.8341819086,0.0,1.0
2011-06-21,35.059997,35.110003,34.000008,34.209992,35000,21.2589203516791,21.2892419050753,20.6161872183974,20.7435127606993,57721.6469463408,0.0,1.0
2011-06-22,36.180009,36.729998,34.919998,34.919998,19700,21.9380489294974,22.2715393272662,21.1740307953476,21.1740307953476,32489.0412812261,0.0,1.0
2011-06-23,35.260003,35.610006,34.590006,35.429997,17100,21.3801956508144,21.5924228766139,20.973937405588,21.4832729245022,28201.1475080694,0.0,1.0
2011-06-24,34.429993,35.15999,34.069993,35.15999,74500,20.8769121941416,21.3195519376637,20.6586232043678,21.3195519376637,122864.648500068,0.0,1.0
2011-06-27,33.829997,34.250001,33.459997,34.230006,56700,20.5130996366184,20.7677725501212,20.2887470637953,20.7556484158141,93509.0680530722,0.0,1.0
2011-06-28,33.259994,34.129993,33.169998,34.129993,59600,20.1674735837349,20.6950047026634,20.1129037617247,20.6950047026634,98291.7188000546,0.0,1.0
2011-06-29,33.459997,33.560009,33.210007,33.389999,26700,20.2887470637953,20.3493901705877,20.1371635511465,20.246303195167,44033.3706704942,0.0,1.0
2011-06-30,34.54,34.69,33.389999,33.389999,44400,20.9436158521918,21.0345695979309,20.246303195167,20.246303195167,73224.0321262151,0.0,1.0
2011-07-01,34.680002,35.180004,34.639993,35.180004,7700,21.0285072275982,21.3316875927785,21.0042474381764,21.3316875927785,12698.762328195,0.0,1.0
2011-07-05,34.960004,35.869996,34.890002,34.890002,32600,21.1982887656945,21.750069972312,21.155842471633,21.155842471633,53763.5911557346,0.0,1.0
2011-07-06,34.03,35.149993,33.860006,35.149993,34200,20.6343731166788,21.3134901736894,20.531295842991,21.3134901736894,56402.2950161387,0.0,1.0
2011-07-07,34.310005,34.409998,33.829997,34.199995,15400,20.80415647385,20.8647880598346,20.5130996366184,20.737450996725,25397.5246563899,0.0,1.0
2011-07-08,34.119996,34.269996,34.020003,34.039997,7900,20.6889429386891,20.7798966844282,20.6283113527045,20.6404348806532,13028.6003107455,0.0,1.0
2011-07-11,33.000003,34.000008,32.809998,33.870003,27500,20.0098258816785,20.6161872183974,19.8946147719508,20.5373576069654,45352.7226006964,0.0,1.0
2011-07-12,32.870002,33.249996,32.790003,32.790003,23100,19.9309986956797,20.1614112134022,19.8824906376438,19.8824906376438,38096.2869845848,0.0,1.0
2011-07-13,33.34999,33.839995,32.200005,32.860001,34400,20.2220434057452,20.5191620069511,19.5247404504532,19.9249345062721,56732.1329986891,0.0,1.0
2011-07-14,32.990006,33.549993,32.990006,33.360003,62200,20.0037641177042,20.3433168858055,20.0037641177042,20.2281148714524,102579.612573211,0.0,1.0
2011-07-15,33.210007,33.389999,33.109994,33.249996,26700,20.1371635511465,20.246303195167,20.0765198379958,20.1614112134022,44033.3706704942,0.0,1.0
2011-07-18,32.899994,33.049993,32.290001,33.049993,35500,19.9491845939611,20.0401377333419,19.5793102724635,20.0401377333419,58546.2419027169,0.0,1.0
2011-07-19,33.549993,33.860006,32.959998,32.959998,36600,20.3433168858055,20.531295842991,19.9855685176899,19.9855685176899,60360.350806745,0.0,1.0
2011-07-20,34.989999,35.740011,33.490008,33.500006,467600,21.2164764830508,21.671252488046,20.3069444828845,20.3130068532171,771161.203203113,0.0,1.0
2011-07-21,34.810007,35.110003,34.680002,35.110003,189000,21.1073368390303,21.2892419050753,21.0285072275982,21.2892419050753,311696.89351024,0.0,1.0
2011-07-22,34.999996,35.120001,34.719992,34.849997,216400,21.2225382470252,21.295304275408,21.0527554962123,21.1315851076444,356884.697119661,0.0,1.0
2011-07-25,35.079995,35.709999,34.919998,34.989999,25600,21.2710463050611,21.6530544625985,21.1740307953476,21.2164764830508,42219.2617664663,0.0,1.0
2011-07-26,35.380007,35.380007,34.750003,34.750003,167300,21.4529610728389,21.4529610728389,21.0709529153015,21.0709529153015,275909.472403509,0.0,1.0
2011-07-27,35.340002,35.760005,34.979998,35.460006,340300,21.4287037088503,21.6833760159947,21.2104122936432,21.5014691308748,561219.327309708,0.0,1.0
2011-07-28,35.66999,36.029993,35.559999,35.820006,235800,21.6287946731767,21.8470854820255,21.5621007168594,21.7197581206487,388878.981427061,0.0,1.0
2011-07-29,36.190006,36.299997,35.450009,35.450009,79600,21.9441106934718,22.0108046497891,21.4954073669005,21.4954073669005,131275.517055106,0.0,1.0
2011-08-01,35.649995,36.570001,34.730009,36.360001,103200,21.6166705388697,22.1745238175527,21.0588293873527,22.0471885735179,170196.398996067,0.0,1.0
2011-08-02,36.000001,36.159995,35.369994,35.369994,153500,21.8288995837441,21.9259132743826,21.4468896071317,21.4468896071317,253150.651607523,0.0,1.0
2011-08-03,35.970006,36.089997,35.639998,35.980003,278900,21.8107118663878,21.8834694057543,21.6106087748953,21.8167736303621,459959.066666698,0.0,1.0
2011-08-04,33.389999,35.719996,33.230002,35.719996,88000,20.246303195167,21.6591162265729,20.1492876854535,21.6591162265729,145128.712322228,0.0,1.0
2011-08-05,33.130008,33.989994,32.009996,33.70999,95000,20.0886554931106,20.6101151463319,19.4095269152923,20.440332395519,156673.041711496,0.0,1.0
2011-08-08,31.460007,32.949997,31.379992,32.619989,115500,19.0760365175236,19.9795043282823,19.0275187577548,19.7794012367899,190481.434922924,0.0,1.0
2011-08-09,32.470009,32.570002,31.250003,31.760003,77100,19.6884596182169,19.7490912042015,18.9486988480556,19.2579415835686,127152.542273225,0.0,1.0
2011-08-10,32.079997,32.500001,31.739992,32.019993,45500,19.4519726029955,19.7066455164982,19.2458077475287,19.4155886792667,75038.141030243,0.0,1.0
2011-08-11,33.590002,34.000008,31.659993,32.009996,44600,20.3675766752274,20.6161872183974,19.1972996894928,19.4095269152923,73553.8701087656,0.0,1.0
2011-08-12,33.829997,34.069993,33.490008,33.740001,27900,20.5130996366184,20.6586232043678,20.3069444828845,20.4585298146082,46012.3985657974,0.0,1.0
2011-08-15,34.230006,34.600004,33.67,34.240004,34500,20.7556484158141,20.9799997759207,20.416084126905,20.7617107861468,56897.0519899645,0.0,1.0
2011-08-16,33.720007,34.250001,33.590002,34.230006,12600,20.4464062866595,20.7677725501212,20.3675766752274,20.7556484158141,20779.7929006826,0.0,1.0
2011-08-17,33.539995,33.70999,33.089999,33.609996,15400,20.3372545154729,20.440332395519,20.0643957036888,20.3797002031761,25397.5246563899,0.0,1.0
2011-08-18,32.07,32.619989,31.970007,32.379997,25100,19.4459108390212,19.7794012367899,19.3852792530366,19.6338800944737,41394.66681009,0.0,1.0
2011-08-19,31.530008,32.149998,31.439996,31.92,24600,19.1184822052268,19.4944182906987,19.0639026814837,19.354957093282,40570.0718537138,0.0,1.0
2011-08-22,31.760003,32.210002,31.550003,32.210002,36100,19.2579415835686,19.5308022144276,19.1306063395338,19.5308022144276,59535.7558503686,0.0,1.0
2011-08-23,31.929998,32.359999,31.509994,31.929998,46500,19.3610194636147,19.6217541410918,19.106346550112,19.3610194636147,76687.3309429956,0.0,1.0
2011-08-24,31.690005,31.999999,31.639999,31.770004,91300,19.2154977149403,19.4034651513179,19.1851761615441,19.2640057729762,150571.039034312,0.0,1.0
2011-08-25,31.509994,31.849999,31.419998,31.849999,33000,19.106346550112,19.3125114055788,19.0517767281017,19.3125114055788,54423.2671208355,0.0,1.0
2011-08-26,31.330002,31.750006,31.079993,31.690005,30600,18.9972069060915,19.2518798195942,18.8456118726349,19.2154977149403,50465.2113302294,0.0,1.0
2011-08-29,31.630001,31.729995,29.889999,31.400003,59800,19.1791137912114,19.2397459835543,18.1240491279212,19.0396525937947,98621.5567826051,0.0,1.0
2011-08-30,31.820007,31.980004,31.35,31.369995,88700,19.2943255072974,19.3913410170109,19.0093328594734,19.0214569937805,146283.145261155,0.0,1.0
2011-08-31,31.929998,32.239994,31.610007,31.830004,40500,19.3610194636147,19.548988112709,19.1669902632627,19.3003872712718,66792.1914664801,0.0,1.0
2011-09-01,30.57999,31.789998,30.569993,31.789998,40300,18.5424309010963,19.2761293009249,18.5363691371219,19.2761293009249,66462.3534839295,0.0,1.0
2011-09-02,29.559991,30.220007,29.529999,30.220007,33300,17.9239460364287,18.3241522194136,17.9057601381473,18.3241522194136,54918.0240946613,0.0,1.0
2011-09-06,28.770006,29.150004,28.490005,28.780003,38500,17.4449320709106,17.6753470140664,17.2751511391727,17.450993834885,63493.8116409749,0.0,1.0
2011-09-07,29.730002,29.919994,28.790001,28.879997,61900,18.0270336182077,18.1422368452775,17.4570562052176,17.5116260272279,102084.855599385,0.0,1.0
2011-09-08,30.059993,30.440007,28.529994,28.529994,46000,18.227126401609,18.4575510464977,17.2993988014284,17.2993988014284,75862.7359866192,0.0,1.0
2011-09-09,28.869999,29.75,28.790001,29.75,31400,17.5055636568952,18.0391595715896,17.4570562052176,18.0391595715896,51784.5632604315,0.0,1.0
2011-09-12,28.509999,28.829994,27.330003,28.389992,72300,17.2872746671214,17.4813062929066,16.5717742927403,17.2145074260219,119236.430692012,0.0,1.0
2011-09-13,28.72,28.860002,28.180008,28.650002,37100,17.4146105175144,17.4995018929209,17.0871818837201,17.3721666488861,61184.9457631213,0.0,1.0
2011-09-14,28.73,29.000004,28.260006,29.000004,25600,17.4206741005637,17.5843932683273,17.1356893353977,17.5843932683273,42219.2617664664,0.0,1.0
2011-09-15,28.759992,28.930003,28.609993,28.829994,9600,17.4388599988451,17.5419475806241,17.3479068594643,17.4813062929066,15832.2231624249,0.0,1.0
2011-09-16,28.850005,30.329997,28.529994,30.329997,13700,17.4934401289465,18.3908455693726,17.2993988014284,18.3908455693726,22593.9018047105,0.0,1.0
2011-09-19,28.449996,28.679994,28.239995,28.280001,13300,17.2508913497508,17.3903525471675,17.1235554993578,17.1478134697047,21934.2258396095,0.0,1.0
2011-09-20,28.480007,28.710002,28.149999,28.439998,44300,17.26908876884,17.4085481471818,17.0689856773475,17.2448289794181,73059.1131349398,0.0,1.0
2011-09-21,27.589993,28.580001,27.429996,28.120004,53700,16.7294213884383,17.3297209611829,16.6324058787249,17.0507979599912,88561.4983148145,0.0,1.0
2011-09-22,26.709995,27.05,26.329998,26.890004,95200,16.1958272928189,16.4019921482857,15.9654129560214,16.3049772449305,157002.879694046,0.0,1.0
2011-09-23,27.190002,27.64,26.409997,26.54,30100,16.4868835236921,16.7597435481929,16.0139210140573,16.0927494127727,49640.6163738532,0.0,1.0
2011-09-26,27.429996,27.659994,26.98,27.270001,16100,16.6324058787249,16.7718670761416,16.3595470669408,16.535391581728,26551.9575953167,0.0,1.0
2011-09-27,28.0,28.389992,27.830005,27.830005,29100,16.9780325379667,17.2145074260219,16.8749546579206,16.8749546579206,47991.4264611005,0.0,1.0
2011-09-28,26.890004,28.060003,26.719992,28.050006,88000,16.3049772449305,17.0144158553373,16.2018890567932,17.0083540913629,145128.712322228,0.0,1.0
2011-09-29,26.109999,27.349998,25.880002,27.349998,22200,15.8320147352957,16.5838984270473,15.6925541442373,16.5838984270473,36612.0160631074,0.0,1.0
2011-09-30,25.720005,26.139993,25.249997,25.730003,49200,15.5955386345238,15.8502018462936,15.3105453803415,15.6016010048565,81140.1437074276,0.0,1.0
2011-10-03,24.899992,26.039999,24.749994,25.699993,81700,15.0983169418254,15.7895696539507,15.0073644088029,15.5834041921256,134738.815871887,0.0,1.0
2011-10-04,25.489991,25.679998,24.480007,24.850006,72500,15.4560677353742,15.5712800578186,14.8436555491305,15.0680075155953,119566.268674563,0.0,1.0
2011-10-05,25.450001,26.320001,24.819996,25.720005,62000,15.4318194667602,15.959351192047,15.0498107028644,15.5955386345238,102249.774590661,0.0,1.0
2011-10-06,25.860008,25.860008,25.549994,25.640007,59100,15.6804306162886,15.6804306162886,15.4924510527448,15.5470311828462,97467.1238436779,0.0,1.0
2011-10-07,25.810001,26.059994,25.679998,25.919993,127100,15.650108456534,15.8016937882578,15.5712800578186,15.7168030192096,209612.037910855,0.0,1.0
2011-10-10,25.839995,26.18,25.67,26.18,31400,15.668295567532,15.8744604229989,15.5652176874859,15.8744604229989,51784.5632604315,0.0,1.0
2011-10-11,25.800004,26.100002,25.740002,25.919993,44800,15.6440466925597,15.8259529713213,15.6076639815474,15.7168030192096,73883.7080913161,0.0,1.0
2011-10-12,26.970003,27.2,26.119996,26.119996,55000,16.3534853029664,16.4929458940248,15.83807649927,15.83807649927,90705.4452013927,0.0,1.0
2011-10-13,26.54,27.040002,26.419994,26.98,26700,16.0927494127727,16.395929777953,16.0199827780316,16.3595470669408,44033.3706704943,0.0,1.0
2011-10-14,26.740005,26.760001,26.610001,26.709995,12100,16.2140241055497,16.2261488462151,16.135195100476,16.1958272928189,19955.1979443064,0.0,1.0
2011-10-17,26.020003,26.909999,25.899997,26.390002,25800,15.7774449132854,16.3171013792376,15.7046782785443,16.0017968797502,42549.0997490169,0.0,1.0
2011-10-18,26.170003,26.429993,25.650004,25.919993,48200,15.8683986590245,16.0260457547226,15.5530929468206,15.7168030192096,79490.953794675,0.0,1.0
2011-10-19,25.979996,26.460003,25.950004,26.240002,9700,15.7531863365802,16.0442425674535,15.7350004382988,15.9108431340111,15997.1421537001,0.0,1.0
2011-10-20,25.769994,26.250001,25.440002,26.250001,9600,15.6258498798288,15.9169061107021,15.4257564900692,15.9169061107021,15832.2231624249,0.0,1.0
2011-10-21,26.569994,26.569994,25.599999,26.020003,15700,16.1109365237707,16.1109365237707,15.5227719997827,15.7774449132854,25892.2816302157,0.0,1.0
2011-10-24,27.110004,27.900006,26.429993,26.440007,142200,16.4383760720146,16.9174003456238,16.0260457547226,16.0321178267881,234514.805593418,0.0,1.0
2011-10-25,27.209997,27.600007,26.939993,26.999995,88900,16.4990076579992,16.7354934605039,16.3352884902355,16.3716712012478,146612.983243705,0.0,1.0
2011-10-26,27.209997,27.369992,26.610001,27.369992,16700,16.4990076579992,16.596021954996,16.135195100476,16.596021954996,27541.4715429682,0.0,1.0
2011-10-27,28.270004,28.46999,27.379993,27.750007,51300,17.1417517057303,17.2630148776995,16.6020861444036,16.826447206243,84603.4425242081,0.0,1.0
2011-10-28,28.420003,28.480007,27.929999,28.21,53800,17.2327048451111,17.26908876884,16.9355868502635,17.1053677820015,88726.4173060896,0.0,1.0
2011-10-31,28.029992,28.149999,27.879992,27.879992,29900,16.9962184362481,17.0689856773475,16.905264690509,16.905264690509,49310.7783913025,0.0,1.0
2011-11-01,27.079994,27.620005,27.079994,27.470005,40700,16.4201792592837,16.7476194138858,16.4201792592837,16.6566656681467,67122.0294490305,0.0,1.0
2011-11-02,27.34,28.050006,27.2,27.34,16700,16.5778360567146,17.0083540913629,16.4929458940248,16.5778360567146,27541.4715429684,0.0,1.0
2011-11-03,27.589993,27.770001,27.020008,27.600007,30400,16.7294213884383,16.8385707341917,16.3838062500043,16.7354934605039,50135.373347679,0.0,1.0
2011-11-04,27.279998,27.45001,27.149995,27.429996,26700,16.5414533457024,16.6445415338397,16.4626249469869,16.6324058787249,44033.3706704942,0.0,1.0
2011-11-07,27.7,27.990002,27.149995,27.149995,27900,16.7961250464885,16.971970167634,16.4626249469869,16.4626249469869,46012.3985657973,0.0,1.0
2011-11-08,27.859997,27.990002,27.669992,27.990002,58300,16.893140556202,16.971970167634,16.7779294464742,16.971970167634,96147.7719134759,0.0,1.0
2011-11-09,26.909999,27.270001,26.699997,27.270001,21000,16.3171013792376,16.535391581728,16.1897649224862,16.535391581728,34632.9881678044,0.0,1.0
2011-11-10,26.820003,27.159992,26.419994,27.040002,31400,16.2625315572273,16.4686867109613,16.0199827780316,16.395929777953,51784.5632604315,0.0,1.0
2011-11-11,27.040002,27.190002,26.859994,26.909999,12100,16.395929777953,16.4868835236921,16.2867804321997,16.3171013792376,19955.1979443064,0.0,1.0
2011-11-14,26.139993,26.730007,25.790006,26.730007,9400,15.8502018462936,16.2079617352171,15.637984322227,16.2079617352171,15502.3851798744,0.0,1.0
2011-11-15,26.209992,26.409997,25.650004,26.000008,12500,15.8926463212803,16.0139210140573,15.5530929468206,15.7653207789784,20614.8739094074,0.0,1.0
2011-11-16,25.930007,26.069992,25.720005,26.069992,22600,15.7228750912752,15.8077561585904,15.5955386345238,15.8077561585904,37271.6920282085,0.0,1.0
2011-11-17,25.629993,25.650004,25.370003,25.640007,57300,15.5409591107807,15.5530929468206,15.3833120150826,15.5470311828462,94498.5820007234,0.0,1.0
2011-11-18,25.430005,25.839995,25.099997,25.650004,19100,15.4196947260949,15.668295567532,15.2195916346024,15.5530929468206,31499.5273335744,0.0,1.0
2011-11-21,24.640004,25.060007,24.350003,25.060007,58400,14.9406710588439,15.1953433659883,14.7648265440567,15.1953433659883,96312.6909047516,0.0,1.0
2011-11-22,24.679993,24.959996,24.350003,24.360001,18800,14.9649187210997,15.1347008655542,14.7648265440567,14.7708889143893,31004.7703597487,0.0,1.0
2011-11-23,24.180009,24.449997,24.110008,24.399992,12100,14.6617492703689,14.8254587363996,14.6193035826656,14.7951377893617,19955.1979443063,0.0,1.0
2011-11-25,23.929999,24.07,23.929999,24.060003,1400,14.510153630554,14.5950443996021,14.510153630554,14.5889826356277,2308.86587785362,0.0,1.0
2011-11-28,24.749994,25.039995,24.309996,24.620007,75000,15.0073644088029,15.1832089235901,14.7405679673514,14.9285457118203,123689.243456444,0.0,1.0
2011-11-29,24.459994,24.949999,24.249992,24.700006,116000,14.8315205003739,15.1286391015799,14.7041840436226,14.9770537698562,191306.029879301,0.0,1.0
2011-11-30,25.870005,26.000008,24.040008,24.990006,244000,15.6864923802629,15.7653207789784,14.5768585013207,15.1528976782851,402402.338711633,0.0,1.0
2011-12-01,25.950004,26.139993,25.549994,25.960001,160600,15.7350004382988,15.8502018462936,15.4924510527448,15.7410622022732,264859.899988066,0.0,1.0
2011-12-02,25.899997,26.199995,25.730003,26.03,38300,15.7046782785443,15.8865845573059,15.6016010048565,15.7835066772598,63163.9736584243,0.0,1.0
2011-12-05,26.69,26.810006,25.930007,25.930007,16400,16.1837031585118,16.256469793253,15.7228750912752,15.7228750912752,27046.7145691426,0.0,1.0
2011-12-06,25.940005,27.100006,25.790006,26.54,28200,15.7289374616078,16.4323137016819,15.637984322227,16.0927494127727,46507.1555396232,0.0,1.0
2011-12-07,26.450004,26.460003,26.059994,26.129995,16400,16.0381795907625,16.0442425674535,15.8016937882578,15.844139475961,27046.7145691425,0.0,1.0
2011-12-08,25.220003,26.189998,25.000004,26.189998,13200,15.2923582693435,15.8805227933315,15.1589600486178,15.8805227933315,21769.3068483342,0.0,1.0
2011-12-09,25.049992,25.479993,25.019998,25.169998,17100,15.1892706875645,15.4500053650416,15.1710835765665,15.2620373223056,28201.1475080693,0.0,1.0
2011-12-12,24.700006,24.910008,24.410005,24.910008,27500,14.9770537698562,15.1043902266075,14.8012092550689,15.1043902266075,45352.7226006962,0.0,1.0
2011-12-13,24.539992,24.749994,24.299997,24.749994,66700,14.8800279520515,15.0073644088029,14.7345049906605,15.0073644088029,110000.967180598,0.0,1.0
2011-12-14,24.529995,24.539992,24.299997,24.330007,47700,14.8739661880772,14.8800279520515,14.7345049906605,14.7527018033913,78666.3588382985,0.0,1.0
2011-12-15,24.500001,24.770007,24.270005,24.669996,181700,14.8557790770792,15.0194994575594,14.7163190923791,14.9588569571253,299657.807147146,0.0,1.0
2011-12-16,24.200004,24.570003,24.120005,24.560005,63100,14.6738734046759,14.8982253711407,14.62536534664,14.892163000808,104063.883494688,0.0,1.0
2011-12-19,24.089995,24.249992,23.949994,24.210001,42900,14.6071685339091,14.7041840436226,14.522277764861,14.6799351686502,70750.2472570863,0.0,1.0
2011-12-20,24.200004,24.589997,24.159996,24.480007,73800,14.6738734046759,14.9103488990894,14.6496142216123,14.8436555491305,121710.215561141,0.0,1.0
2011-12-21,24.650001,24.749994,23.949994,24.280002,79300,14.9467328228183,15.0073644088029,14.522277764861,14.7223808563535,130780.76008128,0.0,1.0
2011-12-22,25.559992,25.740002,24.319993,24.350003,188000,15.4985134230775,15.6076639815474,14.7466297313258,14.7648265440567,310047.703597487,0.0,1.0
2011-12-23,25.450001,25.709992,25.300001,25.559992,98800,15.4318194667602,15.5894671688166,15.3408657210211,15.4985134230775,162939.963379956,0.0,1.0
2011-12-27,25.730003,25.810001,25.430005,25.800004,14900,15.6016010048565,15.650108456534,15.4196947260949,15.6440466925597,24572.9297000136,0.0,1.0
2011-12-28,26.069992,26.069992,25.650004,25.650004,48700,15.8077561585904,15.8077561585904,15.5530929468206,15.5530929468206,80315.5487510514,0.0,1.0
2011-12-29,26.579991,26.880007,25.989993,26.049997,38600,16.1169982877451,16.2989154809562,15.7592481005545,15.7956320242834,63658.73063225,0.0,1.0
2011-12-30,26.489995,26.880007,26.300006,26.429993,20800,16.0624284657348,16.2989154809562,15.94722705774,16.0260457547226,34303.150185254,0.0,1.0
2012-01-03,26.709995,26.890004,26.619999,26.859994,65100,16.1958272928189,16.3049772449305,16.1412574708086,16.2867804321997,107362.263320194,0.0,1.0
2012-01-04,26.890004,26.989998,26.320001,26.549999,46300,16.3049772449305,16.3656094372734,15.959351192047,16.0988123894637,76357.4929604452,0.0,1.0
2012-01-05,26.390002,27.079994,26.310003,27.079994,16600,16.0017968797502,16.4201792592837,15.9532888217143,16.4201792592837,27376.5525516931,0.0,1.0
2012-01-06,26.080007,26.489995,25.950004,26.329998,33800,15.8138288370143,16.0624284657348,15.7350004382988,15.9654129560214,55742.6190510375,0.0,1.0
2012-01-09,26.109999,26.160005,25.950004,26.150006,37800,15.8320147352957,15.8623362886919,15.7350004382988,15.8562733120009,62339.3787020478,0.0,1.0
2012-01-10,26.119996,26.390002,26.03,26.370007,13500,15.83807649927,16.0017968797502,15.7835066772598,15.9896727454432,22264.06382216,0.0,1.0
2012-01-11,26.039999,26.199995,25.769994,26.059994,124900,15.7895696539507,15.8865845573059,15.6258498798288,15.8016937882578,205983.820102799,0.0,1.0
2012-01-12,26.020003,26.170003,25.790006,26.03,27000,15.7774449132854,15.8683986590245,15.637984322227,15.7835066772598,44528.12764432,0.0,1.0
2012-01-13,26.039999,26.160005,25.720005,25.849992,31100,15.7895696539507,15.8623362886919,15.5955386345238,15.6743573315064,51289.8062866058,0.0,1.0
2012-01-17,26.769998,26.929994,26.300006,26.300006,26100,16.2322106101894,16.3292255135446,15.94722705774,15.94722705774,43043.8567228427,0.0,1.0
2012-01-18,28.149999,28.21,26.489995,26.909999,55400,17.0689856773475,17.1053677820015,16.0624284657348,16.3171013792376,91365.1211664937,0.0,1.0
2012-01-19,28.480007,28.690008,28.120004,28.260006,43200,17.26908876884,17.396424619233,17.0507979599912,17.1356893353977,71245.004230912,0.0,1.0
2012-01-20,28.920006,28.940001,28.369997,28.509999,22400,17.5358858166497,17.5480099509568,17.2023832917149,17.2872746671214,36941.8540456581,0.0,1.0
2012-01-23,29.179996,29.660004,28.940001,29.45,18600,17.6935329123478,17.9845897495794,17.5480099509568,17.8572520801114,30674.9323771982,0.0,1.0
2012-01-24,29.189994,29.379999,28.930003,29.189994,50200,17.6995952826805,17.8148063924082,17.5419475806241,17.6995952826805,82789.33362018,0.0,1.0
2012-01-25,29.080003,29.399994,29.000004,29.029996,25800,17.6329013263632,17.8269305267152,17.5843932683273,17.6025791666087,42549.0997490169,0.0,1.0
2012-01-26,29.549994,29.549994,29.290003,29.379999,13500,17.9178842724543,17.9178842724543,17.7602365703979,17.8148063924082,22264.06382216,0.0,1.0
2012-01-27,29.339993,29.590003,29.210005,29.510004,38600,17.7905484220613,17.9421440618762,17.7117291187204,17.8936360038403,63658.73063225,0.0,1.0
2012-01-30,29.360004,29.570008,28.930003,29.060008,69700,17.8026822581012,17.9300199275691,17.5419475806241,17.6207771920562,114948.536918856,0.0,1.0
2012-01-31,29.629992,29.650006,29.179996,29.309998,30200,17.9663917241319,17.9785273792467,17.6935329123478,17.772360704705,49805.5353651283,0.0,1.0
2012-02-01,30.250002,30.290008,29.670001,30.199996,69200,18.3423399367699,18.3665979071169,17.9906515135537,18.3120183833737,114123.94196248,0.0,1.0
2012-02-02,30.32,30.870009,30.080008,30.230004,44800,18.3847838053982,18.718286330333,18.2392626630821,18.330213983388,73883.7080913163,0.0,1.0
2012-02-03,30.250002,30.390001,30.030001,30.170003,24600,18.3423399367699,18.4272294931015,18.2089405033276,18.293831878734,40570.0718537139,0.0,1.0
2012-02-06,31.040003,31.040003,30.069991,30.069991,27200,18.8213636040209,18.8213636040209,18.2331887719416,18.2331887719416,44857.9656268704,0.0,1.0
2012-02-07,30.390001,30.870009,30.170003,30.84,27300,18.4272294931015,18.718286330333,18.293831878734,18.7000901239605,45022.8846181457,0.0,1.0
2012-02-08,30.499992,30.740004,30.269997,30.440007,14900,18.4939234494187,18.639456718901,18.354464071077,18.4575510464977,24572.9297000137,0.0,1.0
2012-02-09,30.269997,30.870009,30.170003,30.450005,8700,18.354464071077,18.718286330333,18.293831878734,18.4636134168303,14347.9522409475,0.0,1.0
2012-02-10,29.24,29.989992,29.09,29.989992,15600,17.7299168360767,18.1846807139058,17.6389630903376,18.1846807139058,25727.3626389404,0.0,1.0
2012-02-13,29.919994,30.010006,29.09,29.520001,19800,18.1422368452775,18.1968163690206,17.6389630903376,17.8996977678146,32653.9602725013,0.0,1.0
2012-02-14,29.580005,29.740002,29.249997,29.559991,43800,17.9360816915435,18.033097201257,17.735978600051,17.9239460364287,72234.5181785636,0.0,1.0
2012-02-15,30.300005,30.690001,29.899996,29.899996,57300,18.3726596710912,18.6091369845797,18.1301108918955,18.1301108918955,94498.5820007236,0.0,1.0
2012-02-16,31.86,32.22,30.799991,32.22,69200,19.3185755949864,19.5368645847603,18.6758303345386,19.5368645847603,114123.941962479,0.0,1.0
2012-02-17,31.059998,32.07,31.030006,32.07,15700,18.8334877383279,19.4459108390212,18.8153018400465,19.4459108390212,25892.2816302157,0.0,1.0
2012-02-21,30.760002,31.020008,30.559996,31.020008,20500,18.6515826722829,18.8092394697138,18.5303073731476,18.8092394697138,33808.3932114281,0.0,1.0
2012-02-22,31.250003,31.519991,30.779996,30.779996,65500,18.9486988480556,19.1124083140864,18.6637062002316,18.6637062002316,108021.939285295,0.0,1.0
2012-02-23,31.470004,31.56,30.750001,31.110004,17100,19.0820982814979,19.1366681035082,18.6455184828753,18.8638092917241,28201.1475080694,0.0,1.0
2012-02-24,31.86,32.050005,31.299993,31.470004,45500,19.3185755949864,19.4337867047141,18.9790106997189,19.0820982814979,75038.141030243,0.0,1.0
2012-02-27,31.760003,31.799996,31.339999,31.579995,10300,19.2579415835686,19.2821916712575,19.0032686700659,19.1487922378152,16986.6561013517,0.0,1.0
2012-02-28,31.770004,31.970007,31.620004,31.869997,46000,19.2640057729762,19.3852792530366,19.1730520272371,19.3246373589608,75862.7359866191,0.0,1.0
2012-02-29,32.260005,32.369999,31.849999,31.849999,23900,19.5611219487489,19.6278177241411,19.3125114055788,19.3125114055788,39415.6389147869,0.0,1.0
2012-03-01,31.949996,32.389994,31.649996,32.389994,83700,19.3731454169966,19.6399418584481,19.1912379255184,19.6399418584481,138037.195697392,0.0,1.0
2012-03-02,31.980004,32.089995,31.780001,31.780001,13700,19.3913410170109,19.4580349733282,19.2700675369505,19.2700675369505,22593.9018047105,0.0,1.0
2012-03-05,31.499996,31.999999,31.499996,31.999999,11100,19.1002841797793,19.4034651513179,19.1002841797793,19.4034651513179,18306.0080315538,0.0,1.0
2012-03-06,30.989997,31.400003,30.810005,31.079993,18500,18.7910420506247,19.0396525937947,18.6819024066042,18.8456118726349,30510.0133859229,0.0,1.0
2012-03-07,31.289996,31.429995,31.009991,31.009991,9900,18.9729489357446,19.0578384920761,18.8031655785734,18.8031655785734,16326.9801362506,0.0,1.0
2012-03-08,31.41,31.669991,31.279999,31.299993,14200,19.0457143577691,19.2033620598255,18.9668871717702,18.9790106997189,23418.4967610868,0.0,1.0
2012-03-09,31.260004,31.649996,31.260004,31.569998,19100,18.9547630374632,19.1912379255184,18.9547630374632,19.1427304738409,31499.5273335745,0.0,1.0
2012-03-12,31.229992,31.400003,30.779996,31.339999,56200,18.9365650120157,19.0396525937947,18.6637062002316,19.0032686700659,92684.4730966958,0.0,1.0
2012-03-13,31.579995,31.690005,31.09001,31.09001,44800,19.1487922378152,19.2154977149403,18.8516857637754,18.8516857637754,73883.7080913162,0.0,1.0
2012-03-14,31.129999,31.470004,31.129999,31.470004,8200,18.8759334260311,19.0820982814979,18.8759334260311,19.0820982814979,13523.3572845713,0.0,1.0
2012-03-15,31.460007,31.489999,30.760002,30.760002,45300,19.0760365175236,19.094222415805,18.6515826722829,18.6515826722829,74708.3030476924,0.0,1.0
2012-03-16,31.180005,31.639999,30.970002,31.530008,9400,18.9062549794273,19.1851761615441,18.7789179163176,19.1184822052268,15502.3851798744,0.0,1.0
2012-03-19,31.41,31.499996,31.100007,31.2,7300,19.0457143577691,19.1002841797793,18.8577475277497,18.9183791137343,12039.0863630939,0.0,1.0
2012-03-20,31.149994,31.2,30.859995,31.129999,2200,18.8880575603381,18.9183791137343,18.7122142582675,18.8759334260311,3628.21780805571,0.0,1.0
2012-03-21,31.159991,31.159991,30.919996,30.919996,2700,18.8941193243125,18.8941193243125,18.7485963629214,18.7485963629214,4452.812764432,0.0,1.0
2012-03-22,31.069995,31.390006,30.460002,30.760002,30900,18.8395495023022,19.0335908298204,18.4696751808047,18.6515826722829,50959.9683040552,0.0,1.0
2012-03-23,30.779996,31.159991,30.660005,30.939994,4300,18.6637062002316,18.8941193243125,18.5909486608651,18.7607223163034,7091.51662483615,0.0,1.0
2012-03-26,31.190003,31.2,30.440007,31.190003,28700,18.91231734976,18.9183791137343,18.4575510464977,18.91231734976,47331.7504959994,0.0,1.0
2012-03-27,30.989997,31.219995,30.769999,31.180005,9900,18.7910420506247,18.9305032480414,18.6576444362573,18.9062549794273,16326.9801362506,0.0,1.0
2012-03-28,30.660005,30.960005,30.520006,30.859995,34000,18.5909486608651,18.7728561523433,18.5060591045335,18.7122142582675,56072.4570335881,0.0,1.0
2012-03-29,30.680003,30.699998,30.279994,30.290008,15600,18.603074614247,18.615198748554,18.3605258350513,18.3665979071169,25727.3626389405,0.0,1.0
2012-03-30,30.639994,30.999994,30.569993,30.719993,10100,18.5788148248252,18.797103814599,18.5363691371219,18.6273228828611,16656.8181188012,0.0,1.0
2012-04-02,31.229992,31.35,29.259995,29.259995,37100,18.9365650120157,19.0093328594734,17.7420409703837,17.7420409703837,61184.9457631212,0.0,1.0
2012-04-03,31.240006,31.499996,31.069995,31.219995,24100,18.9426370840813,19.1002841797793,18.8395495023022,18.9305032480414,39745.4768973374,0.0,1.0
2012-04-04,30.740004,30.989997,30.349995,30.870009,22000,18.639456718901,18.7910420506247,18.4029715227545,18.718286330333,36282.178080557,0.0,1.0
2012-04-05,30.849998,30.999994,30.520006,30.699998,19700,18.7061524942931,18.797103814599,18.5060591045335,18.615198748554,32489.0412812261,0.0,1.0
2012-04-09,30.559996,30.950007,30.010006,30.890003,27000,18.5303073731476,18.7667937820106,18.1968163690206,18.7304098582818,44528.12764432,0.0,1.0
2012-04-10,29.679998,30.699998,29.619995,30.699998,33200,17.9967132775281,18.615198748554,17.9603299601575,18.615198748554,54753.1051033861,0.0,1.0
2012-04-11,29.730002,30.209993,29.689996,30.209993,9900,18.0270336182077,18.3180801473481,18.0027756478608,18.3180801473481,16326.9801362507,0.0,1.0
2012-04-12,30.970002,31.069995,29.609997,29.889999,36700,18.7789179163176,18.8395495023022,17.9542675898249,18.1240491279212,60525.2697980203,0.0,1.0
2012-04-13,29.950003,30.390001,29.870004,30.390001,9400,18.16043305165,18.4272294931015,18.1119249936141,18.4272294931015,15502.3851798744,0.0,1.0
2012-04-16,29.829998,30.129994,29.609997,29.930008,3800,18.0876670232672,18.2695720893122,17.9542675898249,18.148308917343,6266.92166845986,0.0,1.0
2012-04-17,29.930008,30.150005,29.730002,29.880001,6300,18.148308917343,18.2817059253521,18.0270336182077,18.1179867575885,10389.8964503413,0.0,1.0
2012-04-18,29.769994,30.020004,29.409994,30.020004,15600,18.0512830995383,18.2028787393532,17.8329941097645,18.2028787393532,25727.3626389405,0.0,1.0
2012-04-19,29.96,29.96,29.619995,29.780008,14500,18.1664948156244,18.1664948156244,17.9603299601575,18.0573551716039,23913.2537349126,0.0,1.0
2012-04-20,29.889999,30.329997,29.590003,29.800003,55700,18.1240491279212,18.3908455693726,17.9421440618762,18.0694793059109,91859.8781403192,0.0,1.0
2012-04-23,30.479997,30.660005,29.650006,29.75,17300,18.4817993151117,18.5909486608651,17.9785273792467,18.0391595715896,28530.9854906199,0.0,1.0
2012-04-24,28.509999,30.810005,28.509999,30.810005,48900,17.2872746671214,18.6819024066042,17.2872746671214,18.6819024066042,80645.3867336016,0.0,1.0
2012-04-25,27.369992,28.529994,27.369992,28.529994,68700,16.596021954996,17.2993988014284,16.596021954996,17.2993988014284,113299.347006103,0.0,1.0
2012-04-26,27.299993,27.349998,26.960004,27.05,47500,16.5535774800094,16.5838984270473,16.3474223262755,16.4019921482857,78336.5208557482,0.0,1.0
2012-04-27,27.429996,27.499997,27.090009,27.139996,8700,16.6324058787249,16.6748515664281,16.4262519377075,16.4565619702959,14347.9522409475,0.0,1.0
2012-04-30,27.34,27.49,26.970003,27.289995,12500,16.5778360567146,16.6687898024537,16.3534853029664,16.5475151096767,20614.8739094075,0.0,1.0
2012-05-01,27.680005,28.009997,27.229992,27.400004,41000,16.7840009121815,16.9840943019411,16.5111317923062,16.6142199804435,67616.7864228562,0.0,1.0
2012-05-02,27.630002,27.879992,27.180005,27.519992,35900,16.7536811778602,16.905264690509,16.4808217597178,16.6869757007351,59205.917867818,0.0,1.0
2012-05-03,27.330003,27.610004,27.250004,27.390007,12600,16.5717742927403,16.7415552244783,16.5232662347044,16.6081582164691,20779.7929006826,0.0,1.0
2012-05-04,27.079994,27.229992,26.760001,27.120001,43800,16.4201792592837,16.5111317923062,16.2261488462151,16.4444378359889,72234.5181785635,0.0,1.0
2012-05-07,27.090009,27.129998,26.900002,26.900002,6500,16.4262519377075,16.4504995999633,16.3110396152632,16.3110396152632,10719.7344328919,0.0,1.0
2012-05-08,27.149995,27.310008,26.740005,26.950007,131900,16.4626249469869,16.5596501584333,16.2140241055497,16.3413605623011,217528.149492067,0.0,1.0
2012-05-09,26.859994,26.939993,26.719992,26.849997,41000,16.2867804321997,16.3352884902355,16.2018890567932,16.2807186682253,67616.7864228562,0.0,1.0
2012-05-10,26.779996,27.120001,26.760001,26.880007,61500,16.2382729805221,16.4444378359889,16.2261488462151,16.2989154809562,101425.179634284,0.0,1.0
2012-05-11,27.170006,27.209997,26.629996,26.999995,28700,16.4747587830268,16.4990076579992,16.147319234783,16.3716712012478,47331.7504959994,0.0,1.0
2012-05-14,26.929994,26.929994,26.559997,26.740005,12300,16.3292255135446,16.3292255135446,16.1048747597964,16.2140241055497,20285.0359268569,0.0,1.0
2012-05-15,26.709995,27.05,26.530003,26.929994,106000,16.1958272928189,16.4019921482857,16.0866876487984,16.3292255135446,174814.130751774,0.0,1.0
2012-05-16,26.349995,26.750002,26.269996,26.69,28400,15.977538303045,16.2200858695241,15.9290302450091,16.1837031585118,46836.9935221737,0.0,1.0
2012-05-17,26.360008,28.710002,26.18,28.710002,137900,15.9836097687522,17.4085481471818,15.8744604229989,17.4085481471818,227423.288968583,0.0,1.0
2012-05-18,26.240002,26.69,26.080007,26.380005,53100,15.9108431340111,16.1837031585118,15.8138288370143,15.9957351157759,87571.9843671628,0.0,1.0
2012-05-21,26.209992,26.339997,25.570007,26.109999,23400,15.8926463212803,15.9714759327123,15.5045861015013,15.8320147352957,38591.0439584106,0.0,1.0
2012-05-22,25.720005,26.419994,25.510003,26.139993,68400,15.5955386345238,16.0199827780316,15.4682021777724,15.8502018462936,112804.590032277,0.0,1.0
2012-05-23,25.870005,26.020003,25.160001,25.590002,25600,15.6864923802629,15.7774449132854,15.2559755583312,15.5167102358083,42219.2617664664,0.0,1.0
2012-05-24,26.150006,26.240002,25.590002,25.590002,53500,15.8562733120009,15.9108431340111,15.5167102358083,15.5167102358083,88231.6603322636,0.0,1.0
2012-05-25,26.320001,26.610001,26.039999,26.610001,28400,15.959351192047,16.135195100476,15.7895696539507,16.135195100476,46836.9935221737,0.0,1.0
2012-05-29,26.590007,26.970003,26.109999,26.370007,9700,16.1230715725272,16.3534853029664,15.8320147352957,15.9896727454432,15997.1421537002,0.0,1.0
2012-05-30,26.240002,26.440007,26.000008,26.059994,46800,15.9108431340111,16.0321178267881,15.7653207789784,15.8016937882578,77182.0879168215,0.0,1.0
2012-05-31,26.139993,26.259999,25.880002,26.259999,25300,15.8502018462936,15.9229684810348,15.6925541442373,15.9229684810348,41724.5047926407,0.0,1.0
2012-06-01,25.619996,26.069992,25.570007,25.800004,37800,15.5348973468063,15.8077561585904,15.5045861015013,15.6440466925597,62339.3787020481,0.0,1.0
2012-06-04,25.440002,25.679998,25.220003,25.679998,16100,15.4257564900692,15.5712800578186,15.2923582693435,15.5712800578186,26551.9575953168,0.0,1.0
2012-06-05,25.839995,25.899997,25.38,25.409992,15000,15.668295567532,15.7046782785443,15.389373779057,15.4075596773383,24737.8486912889,0.0,1.0
2012-06-06,26.329998,26.460003,25.829998,25.829998,17900,15.9654129560214,16.0442425674535,15.6622338035577,15.6622338035577,29520.4994382714,0.0,1.0
2012-06-07,25.909994,26.730007,25.819999,26.600004,39800,15.7107400425187,16.2079617352171,15.6561708268667,16.1291333365016,65637.758527553,0.0,1.0
2012-06-08,26.300006,26.380005,25.689995,25.839995,18100,15.94722705774,15.9957351157759,15.5773418217929,15.668295567532,29850.3374208219,0.0,1.0
2012-06-11,25.89,26.499993,25.800004,26.499993,22400,15.6986165145699,16.0684908360675,15.6440466925597,16.0684908360675,36941.8540456582,0.0,1.0
2012-06-12,26.240002,26.240002,25.559992,25.979996,93700,15.9108431340111,15.9108431340111,15.4985134230775,15.7531863365802,154529.094824918,0.0,1.0
2012-06-13,25.89,26.150006,25.609997,26.020003,37100,15.6986165145699,15.8562733120009,15.5288343701153,15.7774449132854,61184.9457631213,0.0,1.0
2012-06-14,25.819999,25.960001,25.510003,25.810001,28700,15.6561708268667,15.7410622022732,15.4682021777724,15.650108456534,47331.7504959994,0.0,1.0
2012-06-15,25.860008,26.000008,25.420007,25.819999,174000,15.6804306162886,15.7653207789784,15.4136323557622,15.6561708268667,286959.04481895,0.0,1.0
2012-06-18,25.010001,25.849992,24.879998,25.780009,27500,15.1650218125921,15.6743573315064,15.0861934138767,15.6319225582527,45352.7226006964,0.0,1.0
2012-06-19,25.130007,25.130007,24.620007,24.969994,37300,15.2377884473333,15.2377884473333,14.9285457118203,15.1407632358869,61514.7837456715,0.0,1.0
2012-06-20,25.759996,25.909994,25.169998,25.169998,27700,15.6197875094962,15.7107400425187,15.2620373223056,15.2620373223056,45682.5605832467,0.0,1.0
2012-06-21,25.559992,25.880002,25.529998,25.549994,44600,15.4985134230775,15.6925541442373,15.4803263120795,15.4924510527448,73553.8701087654,0.0,1.0
2012-06-22,25.459999,25.599999,25.420007,25.500006,37600,15.4378818370929,15.5227719997827,15.4136323557622,15.4621404137981,62009.5407194973,0.0,1.0
2012-06-25,25.689995,25.730003,25.160001,25.169998,21700,15.5773418217929,15.6016010048565,15.2559755583312,15.2620373223056,35787.4211067313,0.0,1.0
2012-06-26,25.730003,25.880002,25.440002,25.740002,37400,15.6016010048565,15.6925541442373,15.4257564900692,15.6076639815474,61679.7027369468,0.0,1.0
2012-06-27,25.89,25.930007,25.489991,25.89,37600,15.6986165145699,15.7228750912752,15.4560677353742,15.6986165145699,62009.5407194976,0.0,1.0
2012-06-28,26.360008,26.470001,25.510003,25.749999,36100,15.9836097687522,16.0503049377861,15.4682021777724,15.6137257455218,59535.7558503688,0.0,1.0
2012-06-29,27.970008,28.350002,27.059999,27.180005,150200,16.9598466396853,17.1902591574079,16.4080551249767,16.4808217597178,247708.32489544,0.0,1.0
2012-07-02,27.910004,28.21,27.369992,28.120004,55900,16.9234627159565,17.1053677820015,16.596021954996,17.0507979599912,92189.7161228698,0.0,1.0
2012-07-03,27.059999,28.079998,27.040002,28.079998,20000,16.4080551249767,17.0265399896443,16.395929777953,17.0265399896443,32983.7982550518,0.0,1.0
2012-07-05,27.390007,27.859997,26.989998,27.859997,89700,16.6081582164691,16.893140556202,16.3656094372734,16.893140556202,147932.335173908,0.0,1.0
2012-07-06,27.299993,27.349998,27.05,27.279998,24400,16.5535774800094,16.5838984270473,16.4019921482857,16.5414533457024,40240.2338711633,0.0,1.0
2012-07-09,27.229992,27.349998,27.180005,27.349998,5600,16.5111317923062,16.5838984270473,16.4808217597178,16.5838984270473,9235.46351141451,0.0,1.0
2012-07-10,26.999995,27.279998,26.859994,27.279998,5800,16.3716712012478,16.5414533457024,16.2867804321997,16.5414533457024,9565.30149396504,0.0,1.0
2012-07-11,27.2,27.219994,26.859994,27.110004,7900,16.4929458940248,16.5050694219735,16.2867804321997,16.4383760720146,13028.6003107455,0.0,1.0
2012-07-12,27.079994,27.260002,26.579991,26.859994,18600,16.4201792592837,16.5293286050371,16.1169982877451,16.2867804321997,30674.9323771982,0.0,1.0
2012-07-13,27.349998,27.390007,27.209997,27.349998,58800,16.5838984270473,16.6081582164691,16.4990076579992,16.5838984270473,96972.3668698525,0.0,1.0
2012-07-16,27.359995,27.359995,27.260002,27.349998,20200,16.5899601910217,16.5899601910217,16.5293286050371,16.5838984270473,33313.6362376023,0.0,1.0
2012-07-17,27.349998,27.45001,27.299993,27.379993,55000,16.5838984270473,16.6445415338397,16.5535774800094,16.6020861444036,90705.4452013926,0.0,1.0
2012-07-18,27.330003,27.410001,27.170006,27.359995,24400,16.5717742927403,16.6202817444179,16.4747587830268,16.5899601910217,40240.2338711632,0.0,1.0
2012-07-19,27.519992,27.910004,27.349998,27.349998,16400,16.6869757007351,16.9234627159565,16.5838984270473,16.5838984270473,27046.7145691426,0.0,1.0
2012-07-20,26.520005,27.429996,26.479998,27.429996,40700,16.0806252784657,16.6324058787249,16.0563667017605,16.6324058787249,67122.0294490306,0.0,1.0
2012-07-23,25.650004,26.269996,25.570007,26.230005,119300,15.5530929468206,15.9290302450091,15.5045861015013,15.9047813700368,196748.356591384,0.0,1.0
2012-07-24,25.350006,25.510003,25.239999,25.510003,44300,15.371186668059,15.4682021777724,15.3044830100088,15.4682021777724,73059.1131349397,0.0,1.0
2012-07-25,25.060007,25.500006,25.019998,25.389997,27700,15.1953433659883,15.4621404137981,15.1710835765665,15.3954355430313,45682.5605832469,0.0,1.0
2012-07-26,25.150003,25.339993,25.049992,25.049992,77400,15.2499131879986,15.3651152023517,15.1892706875645,15.1892706875645,127647.299247051,0.0,1.0
2012-07-27,26.109999,26.160005,25.019998,25.270009,48400,15.8320147352957,15.8623362886919,15.1710835765665,15.3226798227397,79820.7917772252,0.0,1.0
2012-07-30,26.409997,26.409997,26.000008,26.010006,83900,16.0139210140573,16.0139210140573,15.7653207789784,15.771383149311,138367.033679942,0.0,1.0
2012-07-31,26.639995,26.730007,26.250001,26.279993,67800,16.1533822114739,16.2079617352171,15.9169061107021,15.9350920089835,111815.076084626,0.0,1.0
2012-08-01,26.939993,27.059999,26.610001,26.760001,161300,16.3352884902355,16.4080551249767,16.135195100476,16.2261488462151,266014.332926994,0.0,1.0
2012-08-02,27.069996,27.330003,26.69,26.69,54200,16.414116888951,16.5717742927403,16.1837031585118,16.1837031585118,89386.0932711907,0.0,1.0
2012-08-03,27.569999,27.799997,27.069996,27.069996,72500,16.7172978604896,16.8567590579063,16.414116888951,16.414116888951,119566.268674563,0.0,1.0
2012-08-06,27.190002,28.130005,27.190002,28.070001,10900,16.4868835236921,17.0568621493988,16.4868835236921,17.0204782256699,17976.1700490033,0.0,1.0
2012-08-07,27.600007,27.789996,26.839998,27.499997,24100,16.7354934605039,16.8506948684987,16.2746556915343,16.6748515664281,39745.4768973375,0.0,1.0
2012-08-08,27.779999,27.840003,27.630002,27.719998,7200,16.8446331045244,16.8810170282532,16.7536811778602,16.8082509998704,11874.1673718187,0.0,1.0
2012-08-09,27.869995,27.959991,27.799997,27.799997,14400,16.8992029265346,16.9537727485449,16.8567590579063,16.8567590579063,23748.3347436374,0.0,1.0
2012-08-10,28.019994,28.019994,27.830005,27.869995,7200,16.9901560659154,16.9901560659154,16.8749546579206,16.8992029265346,11874.1673718187,0.0,1.0
2012-08-13,27.750007,27.949993,27.739993,27.910004,7900,16.826447206243,16.9477103782122,16.8203751341775,16.9234627159565,13028.6003107455,0.0,1.0
2012-08-14,27.910004,27.970008,27.669992,27.7,7200,16.9234627159565,16.9598466396853,16.7779294464742,16.7961250464885,11874.1673718186,0.0,1.0
2012-08-15,28.149999,28.159997,27.879992,27.879992,9200,17.0689856773475,17.0750480476802,16.905264690509,16.905264690509,15172.5471973239,0.0,1.0
2012-08-16,27.939996,28.070001,27.840003,28.050006,15900,16.9416486142378,17.0204782256699,16.8810170282532,17.0083540913629,26222.1196127663,0.0,1.0
2012-08-17,28.120004,28.180008,27.869995,27.869995,6200,17.0507979599912,17.0871818837201,16.8992029265346,16.8992029265346,10224.9774590661,0.0,1.0
2012-08-20,28.449996,28.509999,28.009997,28.200003,13700,17.2508913497508,17.2872746671214,16.9840943019411,17.0993060180271,22593.9018047105,0.0,1.0
2012-08-21,28.529994,28.539991,28.299996,28.539991,5600,17.2993988014284,17.3054605654028,17.1599376040117,17.3054605654028,9235.46351141452,0.0,1.0
2012-08-22,28.159997,28.340005,28.110007,28.340005,3200,17.0750480476802,17.1841973934335,17.0447361960169,17.1841973934335,5277.40772080829,0.0,1.0
2012-08-23,28.110007,28.200003,28.0,28.050006,66300,17.0447361960169,17.0993060180271,16.9780325379667,17.0083540913629,109341.291215497,0.0,1.0
2012-08-24,27.809994,28.159997,27.729996,28.019994,17300,16.8628208218807,17.0750480476802,16.8143133702031,16.9901560659154,28530.9854906198,0.0,1.0
2012-08-27,27.659994,27.760004,27.64,27.750007,10600,16.7718670761416,16.8325089702174,16.7597435481929,16.826447206243,17481.4130751775,0.0,1.0
2012-08-28,27.680005,27.939996,27.649997,27.939996,7200,16.7840009121815,16.9416486142378,16.7658053121672,16.9416486142378,11874.1673718186,0.0,1.0
2012-08-29,26.999995,27.649997,26.999995,27.649997,8000,16.3716712012478,16.7658053121672,16.3716712012478,16.7658053121672,13193.5193020207,0.0,1.0
2012-08-30,27.139996,27.540006,27.090009,27.240007,11800,16.4565619702959,16.6991113558499,16.4262519377075,16.51720447073,19460.4409704806,0.0,1.0
2012-08-31,27.139996,27.229992,27.100006,27.219994,38300,16.4565619702959,16.5111317923062,16.4323137016819,16.5050694219735,63163.9736584245,0.0,1.0
2012-09-04,27.419999,27.419999,27.090009,27.289995,8900,16.6263441147505,16.6263441147505,16.4262519377075,16.5475151096767,14677.7902234981,0.0,1.0
2012-09-05,27.7,27.760004,27.359995,27.359995,8700,16.7961250464885,16.8325089702174,16.5899601910217,16.5899601910217,14347.9522409476,0.0,1.0
2012-09-06,27.879992,28.490005,27.879992,27.920001,12300,16.905264690509,17.2751511391727,16.905264690509,16.9295244799308,20285.0359268569,0.0,1.0
2012-09-07,28.280001,28.280001,27.929999,27.990002,5500,17.1478134697047,17.1478134697047,16.9355868502635,16.971970167634,9070.54452013925,0.0,1.0
2012-09-10,28.140002,28.299996,27.939996,28.070001,21400,17.0629239133732,17.1599376040117,16.9416486142378,17.0204782256699,35292.6641329054,0.0,1.0
2012-09-11,28.539991,28.539991,27.980005,28.0,11600,17.3054605654028,17.3054605654028,16.9659084036597,16.9780325379667,19130.60298793,0.0,1.0
2012-09-12,28.220001,28.220001,28.029992,28.110007,76700,17.111431971409,17.111431971409,16.9962184362481,17.0447361960169,126492.866308124,0.0,1.0
2012-09-13,27.149995,28.550008,27.149995,28.46999,9100,16.4626249469869,17.3115344565432,16.4626249469869,17.2630148776995,15007.6282060486,0.0,1.0
2012-09-14,28.669996,28.930003,27.840003,27.840003,7900,17.3842901768348,17.5419475806241,16.8810170282532,16.8810170282532,13028.6003107455,0.0,1.0
2012-09-17,28.519997,28.650002,28.519997,28.550008,6200,17.293337037454,17.3721666488861,17.293337037454,17.3115344565432,10224.9774590661,0.0,1.0
2012-09-18,28.169994,28.599995,28.089996,28.529994,16200,17.0811098116545,17.3418444891316,17.032602359977,17.2993988014284,26716.8765865921,0.0,1.0
2012-09-19,28.299996,28.439998,28.009997,28.439998,3800,17.1599376040117,17.2448289794181,16.9840943019411,17.2448289794181,6266.92166845986,0.0,1.0
2012-09-20,28.289998,28.369997,27.910004,28.070001,11800,17.153875233679,17.2023832917149,16.9234627159565,17.0204782256699,19460.4409704806,0.0,1.0
2012-09-21,29.210005,29.81,28.449996,28.449996,66100,17.7117291187204,18.0755410698853,17.2508913497508,17.2508913497508,109011.453232946,0.0,1.0
2012-09-24,29.010002,29.210005,28.799998,29.060008,37800,17.59045563866,17.7117291187204,17.463117969192,17.6207771920562,62339.3787020479,0.0,1.0
2012-09-25,28.350002,29.259995,28.330008,29.070005,38800,17.1902591574079,17.7420409703837,17.1781356294592,17.6268389560305,63988.5686148006,0.0,1.0
2012-09-26,28.019994,28.289998,27.920001,28.289998,13000,16.9901560659154,17.153875233679,16.9295244799308,17.153875233679,21439.4688657837,0.0,1.0
2012-09-27,28.159997,28.159997,27.990002,28.050006,24600,17.0750480476802,17.0750480476802,16.971970167634,17.0083540913629,40570.0718537137,0.0,1.0
2012-09-28,27.949993,28.480007,27.949993,28.079998,68700,16.9477103782122,17.26908876884,16.9477103782122,17.0265399896443,113299.347006103,0.0,1.0
2012-10-01,29.350007,29.360004,28.130005,28.449996,102200,17.7966204941268,17.8026822581012,17.0568621493988,17.2508913497508,168547.209083315,0.0,1.0
2012-10-02,29.989992,30.020004,29.619995,29.619995,22000,18.1846807139058,18.2028787393532,17.9603299601575,17.9603299601575,36282.178080557,0.0,1.0
2012-10-03,30.300005,30.520006,29.909993,29.930008,42400,18.3726596710912,18.5060591045335,18.1361726558699,18.148308917343,69925.65230071,0.0,1.0
2012-10-04,30.84,31.400003,30.690001,30.740004,39600,18.7000901239605,19.0396525937947,18.6091369845797,18.639456718901,65307.9205450026,0.0,1.0
2012-10-05,30.450005,31.289996,30.399998,31.229992,43100,18.4636134168303,18.9729489357446,18.4332912570758,18.9365650120157,71080.0852396368,0.0,1.0
2012-10-08,30.440007,30.769999,30.339998,30.719993,10800,18.4575510464977,18.6576444362573,18.3969097587802,18.6273228828611,17811.251057728,0.0,1.0
2012-10-09,29.839996,30.939994,29.740002,30.719993,24300,18.0937293935999,18.7607223163034,18.033097201257,18.6273228828611,40075.3148798879,0.0,1.0
2012-10-10,29.469995,29.899996,29.399994,29.650006,18600,17.8693762144184,18.1301108918955,17.8269305267152,17.9785273792467,30674.9323771983,0.0,1.0
2012-10-11,29.849993,30.160006,29.469995,29.469995,42900,18.0997911575742,18.2877701147597,17.8693762144184,17.8693762144184,70750.2472570864,0.0,1.0
2012-10-12,30.000009,30.100002,29.839996,29.839996,5100,18.1907546050462,18.2513861910308,18.0937293935999,18.0937293935999,8410.86855503823,0.0,1.0
2012-10-15,29.96,30.139992,29.889999,29.919994,3200,18.1664948156244,18.2756344596449,18.1240491279212,18.1422368452775,5277.40772080829,0.0,1.0
2012-10-16,29.829998,30.180001,29.759997,30.180001,3900,18.0876670232672,18.2998942490667,18.045221335564,18.2998942490667,6431.84065973511,0.0,1.0
2012-10-17,30.11,30.300005,29.940005,29.940005,14700,18.2574485613635,18.3726596710912,18.1543706813174,18.1543706813174,24243.0917174631,0.0,1.0
2012-10-18,29.930008,30.180001,29.870004,29.979995,6500,18.148308917343,18.2998942490667,18.1119249936141,18.1786189499314,10719.7344328918,0.0,1.0
2012-10-19,29.790005,29.849993,29.730002,29.849993,1700,18.0634169355782,18.0997911575742,18.0270336182077,18.0997911575742,2803.62285167942,0.0,1.0
2012-10-22,29.96,30.049996,29.619995,29.619995,2200,18.1664948156244,18.2210646376346,17.9603299601575,17.9603299601575,3628.2178080557,0.0,1.0
2012-10-23,29.099998,30.000009,28.930003,29.819998,12000,17.6450254606702,18.1907546050462,17.5419475806241,18.0816034402179,19790.2789530311,0.0,1.0
2012-10-24,29.049991,29.200007,28.679994,29.200007,22700,17.6147033009157,17.7056667483877,17.3903525471675,17.7056667483877,37436.6110194839,0.0,1.0
2012-10-25,28.930003,29.319999,28.650002,29.249997,15000,17.5419475806241,17.7784248941126,17.3721666488861,17.735978600051,24737.8486912889,0.0,1.0
2012-10-26,29.730002,29.880001,28.910008,29.160001,22400,18.0270336182077,18.1179867575885,17.5298234463171,17.6814087780408,36941.8540456581,0.0,1.0
2012-10-31,28.840007,30.409996,28.73,30.409996,71100,17.4873777586138,18.4393536274085,17.4206741005637,18.4393536274085,117257.40279671,0.0,1.0
2012-11-01,28.73,28.97999,28.73,28.949998,45500,17.4206741005637,17.5722576132125,17.4206741005637,17.5540717149311,75038.141030243,0.0,1.0
2012-11-02,29.099998,29.220002,28.860002,28.899991,129500,17.6450254606702,17.7177908826947,17.4995018929209,17.5237495551766,213570.093701461,0.0,1.0
2012-11-05,29.189994,29.309998,28.949998,28.949998,10400,17.6995952826805,17.772360704705,17.5540717149311,17.5540717149311,17151.5750926269,0.0,1.0
2012-11-06,29.500007,29.559991,29.220002,29.290003,54200,17.8875742398659,17.9239460364287,17.7177908826947,17.7602365703979,89386.0932711906,0.0,1.0
2012-11-07,29.409994,29.48999,29.319999,29.329996,6700,17.8329941097645,17.8815003487255,17.7784248941126,17.7844866580869,11049.5724154424,0.0,1.0
2012-11-08,29.029996,29.520001,29.029996,29.350007,2900,17.6025791666087,17.8996977678146,17.6025791666087,17.7966204941268,4782.65074698252,0.0,1.0
2012-11-09,28.829994,29.249997,28.749995,29.230003,12800,17.4813062929066,17.735978600051,17.4327982348707,17.7238550721023,21109.6308832332,0.0,1.0
2012-11-12,28.72,28.969993,28.650002,28.969993,4300,17.4146105175144,17.5661958492381,17.3721666488861,17.5661958492381,7091.51662483616,0.0,1.0
2012-11-13,28.650002,28.879997,28.350002,28.399992,7000,17.3721666488861,17.5116260272279,17.1902591574079,17.2205710090712,11544.3293892682,0.0,1.0
2012-11-14,28.539991,28.73,28.480007,28.73,2100,17.3054605654028,17.4206741005637,17.26908876884,17.4206741005637,3463.29881678044,0.0,1.0
2012-11-15,28.029992,28.330008,28.009997,28.270004,4600,16.9962184362481,17.1781356294592,16.9840943019411,17.1417517057303,7586.27359866192,0.0,1.0
2012-11-16,27.579996,27.64,27.410001,27.560001,23100,16.723359624464,16.7597435481929,16.6202817444179,16.711235490157,38096.2869845849,0.0,1.0
2012-11-19,28.239995,28.249993,27.789996,27.820008,30200,17.1235554993578,17.1296178696904,16.8506948684987,16.8688928939462,49805.5353651282,0.0,1.0
2012-11-20,28.850005,29.060008,28.029992,28.029992,185100,17.4934401289465,17.6207771920562,16.9962184362481,16.9962184362481,305265.052850505,0.0,1.0
2012-11-21,29.09,29.249997,29.019999,29.019999,26700,17.6389630903376,17.735978600051,17.5965174026343,17.5965174026343,44033.3706704941,0.0,1.0
2012-11-23,29.000004,29.3,28.560006,29.019999,14500,17.5843932683273,17.7662983343723,17.3175968268759,17.5965174026343,23913.2537349126,0.0,1.0
2012-11-26,29.099998,29.140007,28.500002,28.570003,64900,17.6450254606702,17.6692852500921,17.281212903147,17.3236585908502,107032.425337643,0.0,1.0
2012-11-27,28.799998,29.039994,28.72,29.019999,18600,17.463117969192,17.6086415369414,17.4146105175144,17.5965174026343,30674.9323771982,0.0,1.0
2012-11-28,28.940001,28.949998,28.480007,28.609993,11500,17.5480099509568,17.5540717149311,17.26908876884,17.3479068594643,18965.6839966548,0.0,1.0
2012-11-29,28.799998,28.97999,28.640004,28.819996,12000,17.463117969192,17.5722576132125,17.3661042785535,17.4752439225739,19790.2789530311,0.0,1.0
2012-11-30,28.840007,29.039994,28.439998,29.039994,21000,17.4873777586138,17.6086415369414,17.2448289794181,17.6086415369414,34632.9881678045,0.0,1.0
2012-12-03,28.700005,28.889994,28.700005,28.889994,2700,17.4024863832074,17.5176877912023,17.4024863832074,17.5176877912023,4452.812764432,0.0,1.0
2012-12-04,28.500002,28.72,28.500002,28.700005,900,17.281212903147,17.4146105175144,17.281212903147,17.4024863832074,1484.27092147733,0.0,1.0
2012-12-05,28.089996,28.480007,27.900006,28.480007,7700,17.032602359977,17.26908876884,16.9174003456238,17.26908876884,12698.7623281949,0.0,1.0
2012-12-06,27.900006,28.070001,27.659994,27.779999,9700,16.9174003456238,17.0204782256699,16.7718670761416,16.8446331045244,15997.1421537002,0.0,1.0
2012-12-07,27.970008,27.970008,27.910004,27.920001,2400,16.9598466396853,16.9598466396853,16.9234627159565,16.9295244799308,3958.05579060623,0.0,1.0
2012-12-10,28.169994,28.249993,28.0,28.029992,5800,17.0811098116545,17.1296178696904,16.9780325379667,16.9962184362481,9565.30149396506,0.0,1.0
2012-12-11,28.620006,28.620006,28.099993,28.159997,24400,17.3539783251715,17.3539783251715,17.0386641239513,17.0750480476802,40240.2338711633,0.0,1.0
2012-12-12,28.829994,29.000004,28.570003,28.710002,50400,17.4813062929066,17.5843932683273,17.3236585908502,17.4085481471818,83119.1716027307,0.0,1.0
2012-12-13,28.700005,28.840007,28.669996,28.840007,13000,17.4024863832074,17.4873777586138,17.3842901768348,17.4873777586138,21439.4688657837,0.0,1.0
2012-12-14,28.570003,28.650002,28.560006,28.589998,5000,17.3236585908502,17.3721666488861,17.3175968268759,17.3357827251573,8245.94956376298,0.0,1.0
2012-12-17,28.439998,28.73,28.369997,28.580001,27200,17.2448289794181,17.4206741005637,17.2023832917149,17.3297209611829,44857.9656268707,0.0,1.0
2012-12-18,28.490005,28.700005,28.420003,28.640004,40200,17.2751511391727,17.4024863832074,17.2327048451111,17.3661042785535,66297.4344926541,0.0,1.0
2012-12-19,28.710002,28.809996,28.529994,28.529994,15200,17.4085481471818,17.4691803395247,17.2993988014284,17.2993988014284,25067.6866738394,0.0,1.0
2012-12-20,28.319994,28.72,28.319994,28.630004,108500,17.1720635573936,17.4146105175144,17.1720635573936,17.3600406955042,178937.105533657,0.0,1.0
2012-12-21,28.200003,28.410006,28.079998,28.140002,9200,17.0993060180271,17.2266430811368,17.0265399896443,17.0629239133732,15172.5471973239,0.0,1.0
2012-12-24,28.140002,28.159997,28.029992,28.029992,2900,17.0629239133732,17.0750480476802,16.9962184362481,16.9962184362481,4782.65074698251,0.0,1.0
2012-12-26,27.620005,28.159997,27.620005,28.159997,1500,16.7476194138858,17.0750480476802,16.7476194138858,17.0750480476802,2473.78486912889,0.0,1.0
2012-12-27,28.140002,28.159997,27.519992,27.750007,4400,17.0629239133732,17.0750480476802,16.6869757007351,16.826447206243,7256.43561611139,0.0,1.0
2012-12-28,27.499997,28.120004,27.499997,28.009997,6500,16.6748515664281,17.0507979599912,16.6748515664281,16.9840943019411,10719.7344328919,0.0,1.0
2012-12-31,28.229998,28.289998,27.739993,27.739993,5500,17.1174937353834,17.153875233679,16.8203751341775,16.8203751341775,9070.54452013926,0.0,1.0
2013-01-02,28.659999,28.710002,28.140002,28.599995,29600,17.3782284128605,17.4085481471818,17.0629239133732,17.3418444891316,48816.0214174767,0.0,1.0
2013-01-03,28.060003,28.659999,28.029992,28.229998,41000,17.0144158553373,17.3782284128605,16.9962184362481,17.1174937353834,67616.7864228562,0.0,1.0
2013-01-04,27.550004,28.110007,27.530009,27.990002,69400,16.7051737261826,17.0447361960169,16.6930495918756,16.971970167634,114453.77994503,0.0,1.0
2013-01-07,27.900006,27.900006,26.880007,27.499997,132600,16.9174003456238,16.9174003456238,16.2989154809562,16.6748515664281,218682.582430994,0.0,1.0
2013-01-08,28.169994,28.220001,27.439994,27.710001,66100,17.0811098116545,17.111431971409,16.6384682490575,16.8021892358961,109011.453232947,0.0,1.0
2013-01-09,28.690008,28.959995,28.330008,28.330008,20500,17.396424619233,17.5601334789055,17.1781356294592,17.1781356294592,33808.3932114282,0.0,1.0
2013-01-10,28.430001,28.679994,28.319994,28.659999,117600,17.2387672154438,17.3903525471675,17.1720635573936,17.3782284128605,193944.733739705,0.0,1.0
2013-01-11,28.599995,28.609993,28.420003,28.46999,82400,17.3418444891316,17.3479068594643,17.2327048451111,17.2630148776995,135893.248810814,0.0,1.0
2013-01-14,28.630004,28.850005,28.350002,28.350002,22900,17.3600406955042,17.4934401289465,17.1902591574079,17.1902591574079,37766.4490020343,0.0,1.0
2013-01-15,28.539991,28.650002,28.340005,28.539991,17800,17.3054605654028,17.3721666488861,17.1841973934335,17.3054605654028,29355.5804469961,0.0,1.0
2013-01-16,28.539991,28.560006,28.220001,28.220001,21200,17.3054605654028,17.3175968268759,17.111431971409,17.111431971409,34962.8261503549,0.0,1.0
2013-01-17,29.080003,29.080003,28.36,28.480007,45600,17.6329013263632,17.6329013263632,17.1963215277406,17.26908876884,75203.0600215182,0.0,1.0
2013-01-18,29.000004,29.039994,28.739998,28.930003,7700,17.5843932683273,17.6086415369414,17.4267364708964,17.5419475806241,12698.762328195,0.0,1.0
2013-01-22,29.290003,29.290003,28.940001,28.940001,7000,17.7602365703979,17.7602365703979,17.5480099509568,17.5480099509568,11544.3293892682,0.0,1.0
2013-01-23,29.3,29.520001,29.140007,29.370002,25500,17.7662983343723,17.8996977678146,17.6692852500921,17.8087446284338,42054.3427751911,0.0,1.0
2013-01-24,29.049991,29.709991,28.790001,29.360004,34400,17.6147033009157,18.0148997821678,17.4570562052176,17.8026822581012,56732.1329986892,0.0,1.0
2013-01-25,28.940001,28.949998,28.749995,28.949998,47200,17.5480099509568,17.5540717149311,17.4327982348707,17.5540717149311,77841.7638819222,0.0,1.0
2013-01-28,29.029996,29.029996,28.819996,28.899991,18100,17.6025791666087,17.6025791666087,17.4752439225739,17.5237495551766,29850.3374208219,0.0,1.0
2013-01-29,29.000004,29.109995,28.869999,29.000004,129900,17.5843932683273,17.6510872246446,17.5055636568952,17.5843932683273,214229.769666562,0.0,1.0
2013-01-30,29.200007,29.200007,28.799998,28.949998,37300,17.7056667483877,17.7056667483877,17.463117969192,17.5540717149311,61514.7837456717,0.0,1.0
2013-01-31,29.399994,29.529999,28.97999,29.119992,138600,17.8269305267152,17.9057601381473,17.5722576132125,17.6571489886189,228577.72190751,0.0,1.0
2013-02-01,29.660004,29.679998,29.48999,29.619995,158400,17.9845897495794,17.9967132775281,17.8815003487255,17.9603299601575,261231.682180011,0.0,1.0
2013-02-04,29.360004,29.989992,29.350007,29.660004,177600,17.8026822581012,18.1846807139058,17.7966204941268,17.9845897495794,292896.12850486,0.0,1.0
2013-02-05,29.940005,29.989992,29.420008,29.420008,25300,18.1543706813174,18.1846807139058,17.83906618183,17.83906618183,41724.5047926405,0.0,1.0
2013-02-06,30.360009,30.569993,29.790005,29.790005,31400,18.4090435948201,18.5363691371219,18.0634169355782,18.0634169355782,51784.5632604313,0.0,1.0
2013-02-07,31.020008,31.250003,30.310003,30.409996,53700,18.8092394697138,18.9486988480556,18.3787220414239,18.4393536274085,88561.4983148145,0.0,1.0
2013-02-08,31.209998,32.290001,31.069995,31.069995,77800,18.924441484067,19.5793102724635,18.8395495023022,18.8395495023022,128306.975212152,0.0,1.0
2013-02-11,31.279999,31.669991,30.909998,31.139996,100500,18.9668871717702,19.2033620598255,18.7425339925888,18.8819951900055,165743.586231636,0.0,1.0
2013-02-12,31.219995,31.680008,30.909998,30.960005,15900,18.9305032480414,19.2094359509659,18.7425339925888,18.7728561523433,26222.1196127662,0.0,1.0
2013-02-13,31.400003,31.600009,30.699998,31.2,23900,19.0396525937947,19.16092789293,18.615198748554,18.9183791137343,39415.638914787,0.0,1.0
2013-02-14,31.030006,31.369995,30.779996,31.369995,17800,18.8153018400465,19.0214569937805,18.6637062002316,19.0214569937805,29355.5804469962,0.0,1.0
2013-02-15,31.139996,31.359997,30.649991,30.939994,22200,18.8819951900055,19.0153946234478,18.5848765887995,18.7607223163034,36612.0160631075,0.0,1.0
2013-02-19,31.100007,31.190003,31.069995,31.170008,16100,18.8577475277497,18.91231734976,18.8395495023022,18.900193215453,26551.9575953168,0.0,1.0
2013-02-20,30.900001,31.069995,30.590007,31.069995,17300,18.7364722286144,18.8395495023022,18.5485047922368,18.8395495023022,28530.9854906199,0.0,1.0
2013-02-21,30.810005,31.069995,30.639994,30.890003,16100,18.6819024066042,18.8395495023022,18.5788148248252,18.7304098582818,26551.9575953167,0.0,1.0
2013-02-22,31.369995,31.45001,30.639994,30.890003,19100,19.0214569937805,19.0699747535492,18.5788148248252,18.7304098582818,31499.5273335745,0.0,1.0
2013-02-25,31.129999,31.840002,31.120002,31.429995,14700,18.8759334260311,19.3064496416045,18.8698716620568,19.0578384920761,24243.0917174631,0.0,1.0
2013-02-26,30.909998,31.190003,30.380004,30.909998,25300,18.7425339925888,18.91231734976,18.4211677291271,18.7425339925888,41724.5047926406,0.0,1.0
2013-02-27,31.690005,31.789998,30.520006,30.600005,35200,19.2154977149403,19.2761293009249,18.5060591045335,18.5545671625694,58051.4849288912,0.0,1.0
2013-02-28,31.649996,31.999999,31.219995,31.649996,24300,19.1912379255184,19.4034651513179,18.9305032480414,19.1912379255184,40075.3148798881,0.0,1.0
2013-03-01,32.710005,32.870002,31.41,31.600009,42700,19.8339831859662,19.9309986956797,19.0457143577691,19.16092789293,70420.4092745357,0.0,1.0
2013-03-04,33.16,33.169998,32.519996,32.560005,19700,20.106841391392,20.1129037617247,19.7187696508053,19.7430294402271,32489.0412812261,0.0,1.0
2013-03-05,33.019998,33.34999,32.920005,33.34999,13200,20.0219500159856,20.2220434057452,19.961318430001,20.2220434057452,21769.3068483342,0.0,1.0
2013-03-06,32.700007,33.039993,32.58,33.019998,11800,19.8279208156335,20.0340741502926,19.7551535745341,20.0219500159856,19460.4409704806,0.0,1.0
2013-03-07,33.039993,33.060007,32.490004,32.830009,46000,20.0340741502926,20.0462098054074,19.7005837525239,19.9067486079907,75862.7359866192,0.0,1.0
2013-03-08,32.920005,33.070005,32.570002,33.060007,88400,19.961318430001,20.0522721757401,19.7490912042015,20.0462098054074,145788.388287329,0.0,1.0
2013-03-11,32.860001,33.000003,32.739997,32.899994,9600,19.9249345062721,20.0098258816785,19.8521690842476,19.9491845939611,15832.2231624249,0.0,1.0
2013-03-12,32.759991,32.990006,32.500001,32.990006,26700,19.8642926121963,20.0037641177042,19.7066455164982,20.0037641177042,44033.3706704942,0.0,1.0
2013-03-13,32.470009,32.550007,32.040008,32.169993,10900,19.6884596182169,19.7369670698944,19.4277249407398,19.5065424250058,17976.1700490032,0.0,1.0
2013-03-14,32.550007,32.640003,32.400008,32.400008,52500,19.7369670698944,19.7915368919047,19.6460139305136,19.6460139305136,86582.4704195113,0.0,1.0
2013-03-15,33.300003,33.329995,32.630006,32.630006,69400,20.1917333731567,20.2099192714381,19.7854751279303,19.7854751279303,114453.77994503,0.0,1.0
2013-03-18,33.150003,33.270007,32.889996,32.910007,58100,20.1007796274176,20.1735450494422,19.9431222236284,19.9552560596683,95817.9339309258,0.0,1.0
2013-03-19,32.870002,33.16,32.819995,33.16,38600,19.9309986956797,20.106841391392,19.9006765359252,20.106841391392,63658.73063225,0.0,1.0
2013-03-20,32.930002,33.150003,32.630006,32.899994,42200,19.9673801939753,20.1007796274176,19.7854751279303,19.9491845939611,69595.8143181595,0.0,1.0
2013-03-21,32.959998,33.280005,32.710005,32.770005,49600,19.9855685176899,20.1796074197748,19.8339831859662,19.8703646842618,81799.8196725287,0.0,1.0
2013-03-22,32.840006,33.029995,32.630006,32.990006,48400,19.9128103719651,20.0280117799599,19.7854751279303,20.0037641177042,79820.7917772254,0.0,1.0
2013-03-25,32.8,33.239999,32.350001,33.060007,56900,19.8885524016181,20.1553494494279,19.6156917707591,20.0462098054074,93838.9060356227,0.0,1.0
2013-03-26,33.290005,33.34999,32.850004,32.850004,13500,20.1856710028241,20.2220434057452,19.9188727422977,19.9188727422977,22264.06382216,0.0,1.0
2013-03-27,33.230002,33.280005,33.099997,33.220004,9400,20.1492876854535,20.1796074197748,20.0704580740214,20.1432253151209,15502.3851798744,0.0,1.0
2013-03-28,33.319998,33.34999,33.039993,33.259994,193100,20.2038575074638,20.2220434057452,20.0340741502926,20.1674735837349,318458.572152525,0.0,1.0
2013-04-01,33.52,33.890001,33.189993,33.399996,154500,20.3251303811659,20.5494835603473,20.1250278960317,20.2523649591414,254799.841520275,0.0,1.0
2013-04-02,33.500006,33.67,33.329995,33.650005,21200,20.3130068532171,20.416084126905,20.2099192714381,20.4039599925979,34962.826150355,0.0,1.0
2013-04-03,33.969996,34.740006,33.070005,33.749999,165800,20.59798919295,21.0648911513271,20.0522721757401,20.4645921849409,273435.687534379,0.0,1.0
2013-04-04,33.790004,34.000008,33.239999,33.919993,50400,20.4888495489295,20.6161872183974,20.1553494494279,20.5676694586287,83119.1716027306,0.0,1.0
2013-04-05,33.500006,33.549993,33.280005,33.490008,20500,20.3130068532171,20.3433168858055,20.1796074197748,20.3069444828845,33808.3932114282,0.0,1.0
2013-04-08,33.549993,33.580004,33.140006,33.140006,96400,20.3433168858055,20.3615143048947,20.0947178634433,20.0947178634433,158981.90758935,0.0,1.0
2013-04-09,33.629991,33.720007,33.459997,33.67,184100,20.3918243374831,20.4464062866595,20.2887470637953,20.416084126905,303615.862937753,0.0,1.0
2013-04-10,34.320002,34.769998,33.779991,33.779991,200000,20.8102182378244,21.0830770496085,20.4827780832222,20.4827780832222,329837.982550518,0.0,1.0
2013-04-11,34.129993,34.43999,33.950002,34.400001,119500,20.6950047026634,20.882973958116,20.5858656650012,20.8587262958603,197078.194573935,0.0,1.0
2013-04-12,34.000008,34.100001,33.679998,33.919993,46800,20.6161872183974,20.676818804382,20.4221464972376,20.5676694586287,77182.0879168215,0.0,1.0
2013-04-15,33.249996,34.000008,33.150003,33.619994,77100,20.1614112134022,20.6161872183974,20.1007796274176,20.3857625735088,127152.542273225,0.0,1.0
2013-04-16,33.34999,33.580004,32.589997,33.529998,41500,20.2220434057452,20.3615143048947,19.7612153385085,20.3311927514985,68441.3813792325,0.0,1.0
2013-04-17,33.039993,33.220004,32.850004,33.169998,112300,20.0340741502926,20.1432253151209,19.9188727422977,20.1129037617247,185204.027202116,0.0,1.0
2013-04-18,33.010001,33.249996,32.529993,33.150003,77100,20.0158882520112,20.1614112134022,19.7248314147796,20.1007796274176,127152.542273225,0.0,1.0
2013-04-19,32.899994,33.130008,32.599994,33.109994,107500,19.9491845939611,20.0886554931106,19.7672771024828,20.0765198379958,177287.915620903,0.0,1.0
2013-04-22,33.119991,33.179995,32.679993,33.039993,128900,20.0825816019702,20.118965525699,19.8157851605187,20.0340741502926,212580.579753809,0.0,1.0
2013-04-23,33.039993,33.539995,32.749994,33.169998,259300,20.0340741502926,20.3372545154729,19.8582308482219,20.1129037617247,427634.944376747,0.0,1.0
2013-04-24,33.019998,33.239999,32.850004,32.959998,189400,20.0219500159856,20.1553494494279,19.9188727422977,19.9855685176899,312356.56947534,0.0,1.0
2013-04-25,33.049993,33.249996,32.449998,33.019998,170900,20.0401377333419,20.1614112134022,19.676325782177,20.0219500159856,281846.556089417,0.0,1.0
2013-04-26,32.420002,33.019998,32.120006,32.910007,95400,19.6581374584623,20.0219500159856,19.4762323924174,19.9552560596683,157332.717676598,0.0,1.0
2013-04-29,32.749994,32.910007,32.239994,32.570002,90900,19.8582308482219,19.9552560596683,19.548988112709,19.7490912042015,149911.363069211,0.0,1.0
2013-04-30,32.990006,33.080002,32.470009,32.840006,116000,20.0037641177042,20.0583339397144,19.6884596182169,19.9128103719651,191306.029879301,0.0,1.0
2013-05-01,33.029995,33.099997,32.920005,32.979992,146100,20.0280117799599,20.0704580740214,19.961318430001,19.9976920456386,240946.646253154,0.0,1.0
2013-05-02,33.469997,33.650005,33.060007,33.060007,88000,20.2948106468446,20.4039599925979,20.0462098054074,20.0462098054074,145128.712322228,0.0,1.0
2013-05-03,33.52,33.699992,33.370001,33.640008,64300,20.3251303811659,20.4342700251864,20.2341772417851,20.3978982286236,106042.911389992,0.0,1.0
2013-05-06,33.800005,33.88,33.370001,33.529998,247300,20.4949137383371,20.5434193709397,20.2341772417851,20.3311927514985,407844.665423715,0.0,1.0
2013-05-07,34.080007,34.109999,33.720007,34.000008,114500,20.6646952764333,20.6828811747147,20.4464062866595,20.6161872183974,188832.245010172,0.0,1.0
2013-05-08,33.479995,34.080007,33.339992,33.989994,59600,20.3008730171772,20.6646952764333,20.2159810354125,20.6101151463319,98291.7188000547,0.0,1.0
2013-05-09,32.899994,33.490008,32.879999,33.449999,37300,19.9491845939611,20.3069444828845,19.937060459654,20.2826846934626,61514.7837456716,0.0,1.0
2013-05-10,32.529993,32.990006,32.169993,32.870002,71600,19.7248314147796,20.0037641177042,19.5065424250058,19.9309986956797,118081.997753086,0.0,1.0
2013-05-13,32.319993,32.819995,32.22,32.22,53800,19.5974961707449,19.9006765359252,19.5368645847603,19.5368645847603,88726.4173060893,0.0,1.0
2013-05-14,32.749994,32.899994,32.159996,32.609992,113800,19.8582308482219,19.9491845939611,19.5004806610314,19.7733394728155,187677.812071245,0.0,1.0
2013-05-15,32.659998,32.749994,32.470009,32.669995,56900,19.8036610262117,19.8582308482219,19.6884596182169,19.8097227901861,93838.9060356226,0.0,1.0
2013-05-16,32.979992,33.039993,32.509998,32.519996,79100,19.9976920456386,20.0340741502926,19.7127072804726,19.7187696508053,130450.92209873,0.0,1.0
2013-05-17,32.899994,32.990006,32.480006,32.910007,43800,19.9491845939611,20.0037641177042,19.6945213821912,19.9552560596683,72234.5181785634,0.0,1.0
2013-05-20,32.609992,32.830009,32.369999,32.68999,40000,19.7733394728155,19.9067486079907,19.6278177241411,19.8218469244931,65967.5965101037,0.0,1.0
2013-05-21,32.589997,32.679993,32.239994,32.459995,22600,19.7612153385085,19.8157851605187,19.548988112709,19.6823875461513,37271.6920282086,0.0,1.0
2013-05-22,31.910003,32.68999,31.569998,32.359999,66100,19.3488953293077,19.8218469244931,19.1427304738409,19.6217541410918,109011.453232946,0.0,1.0
2013-05-23,32.309996,32.389994,31.489999,31.820007,47500,19.5914344067705,19.6399418584481,19.094222415805,19.2943255072974,78336.5208557482,0.0,1.0
2013-05-24,32.210002,32.290001,31.900005,31.900005,38800,19.5308022144276,19.5793102724635,19.342832958975,19.342832958975,63988.5686148006,0.0,1.0
2013-05-28,31.869997,32.400008,31.729995,32.369999,93300,19.3246373589608,19.6460139305136,19.2397459835543,19.6278177241411,153869.418859817,0.0,1.0
2013-05-29,31.840002,31.959993,31.739992,31.739992,67200,19.3064496416045,19.379207180971,19.2458077475287,19.2458077475287,110825.562136974,0.0,1.0
2013-05-30,32.110009,32.200005,31.820007,31.86,43600,19.470170628443,19.5247404504532,19.2943255072974,19.3185755949864,71904.680196013,0.0,1.0
2013-05-31,31.86,32.359999,31.770004,31.949996,108400,19.3185755949864,19.6217541410918,19.2640057729762,19.3731454169966,178772.186542381,0.0,1.0
2013-06-03,32.190007,32.200005,31.910003,32.019993,43600,19.5186780801206,19.5247404504532,19.3488953293077,19.4155886792667,71904.680196013,0.0,1.0
2013-06-04,31.489999,31.840002,31.41,31.840002,26700,19.094222415805,19.3064496416045,19.0457143577691,19.3064496416045,44033.3706704942,0.0,1.0
2013-06-05,30.680003,31.540005,30.520006,31.540005,44800,18.603074614247,19.1245439692012,18.5060591045335,19.1245439692012,73883.7080913162,0.0,1.0
2013-06-06,31.2,31.299993,30.690001,30.820002,39800,18.9183791137343,18.9790106997189,18.6091369845797,18.6879641705785,65637.7585275533,0.0,1.0
2013-06-07,31.499996,31.550003,30.670006,30.909998,32600,19.1002841797793,19.1306063395338,18.5970128502727,18.7425339925888,53763.5911557346,0.0,1.0
2013-06-10,31.390006,31.56,31.260004,31.489999,35500,19.0335908298204,19.1366681035082,18.9547630374632,19.094222415805,58546.2419027169,0.0,1.0
2013-06-11,30.870009,31.390006,30.870009,31.129999,12300,18.718286330333,19.0335908298204,18.718286330333,18.8759334260311,20285.0359268569,0.0,1.0
2013-06-12,30.639994,30.849998,30.510009,30.849998,49700,18.5788148248252,18.7061524942931,18.4999973405592,18.7061524942931,81964.7386638037,0.0,1.0
2013-06-13,30.559996,30.660005,30.47,30.660005,16900,18.5303073731476,18.5909486608651,18.4757375511373,18.5909486608651,27871.3095255188,0.0,1.0
2013-06-14,30.390001,30.57999,30.310003,30.479997,56900,18.4272294931015,18.5424309010963,18.3787220414239,18.4817993151117,93838.9060356223,0.0,1.0
2013-06-17,30.639994,30.950007,30.269997,30.360009,45600,18.5788148248252,18.7667937820106,18.354464071077,18.4090435948201,75203.0600215181,0.0,1.0
2013-06-18,30.619999,30.83,30.540001,30.83,6500,18.5666906905181,18.6940265409112,18.5181832388406,18.6940265409112,10719.7344328919,0.0,1.0
2013-06-19,30.32,30.740004,30.290008,30.649991,15600,18.3847838053982,18.639456718901,18.3665979071169,18.5848765887995,25727.3626389405,0.0,1.0
2013-06-20,30.11,30.139992,29.839996,29.989992,27200,18.2574485613635,18.2756344596449,18.0937293935999,18.1846807139058,44857.9656268705,0.0,1.0
2013-06-21,29.75,30.080008,29.549994,30.080008,47500,18.0391595715896,18.2392626630821,17.9178842724543,18.2392626630821,78336.5208557483,0.0,1.0
2013-06-24,29.769994,30.049996,29.000004,29.48999,33700,18.0512830995383,18.2210646376346,17.5843932683273,17.8815003487255,55577.7000597625,0.0,1.0
2013-06-25,29.950003,30.129994,29.679998,29.829998,42700,18.16043305165,18.2695720893122,17.9967132775281,18.0876670232672,70420.4092745358,0.0,1.0
2013-06-26,30.520006,30.760002,30.000009,30.000009,123600,18.5666949350263,18.7126953164688,18.2503573279456,18.2503573279456,203174.165073589,0.1,1.0
2013-06-27,30.680003,31.110004,30.619999,30.880006,59300,18.6640283198729,18.9256173047753,18.627525182787,18.7856991572604,97477.5727254356,0.0,1.0
2013-06-28,31.279999,31.690005,30.709995,30.709995,84800,19.0290329235495,19.278458048942,18.6822738049653,18.6822738049653,139394.572801297,0.0,1.0
2013-07-01,30.499992,31.439996,30.450005,31.41,34700,18.5545195169602,19.1263663083961,18.5241101723579,19.1081183899235,57039.9961816629,0.0,1.0
2013-07-02,30.760002,30.849998,30.329997,30.540001,45100,18.7126953164688,18.767443938647,18.4511038981861,18.5788587945362,74135.5569969162,0.0,1.0
2013-07-03,30.750001,30.950007,30.209993,30.520006,61500,18.7066112575061,18.8282839199287,18.3781000573945,18.5666949350263,101093.941359431,0.0,1.0
2013-07-05,30.709995,31.170008,30.540001,31.170008,23900,18.6822738049653,18.9621204418613,18.5788587945362,18.9621204418613,39286.913796592,0.0,1.0
2013-07-08,30.619999,30.740004,30.310003,30.690001,38800,18.627525182787,18.7005296319237,18.4389406470212,18.6701105538004,63779.5922722917,0.0,1.0
2013-07-09,30.979999,31.030006,30.629997,30.629997,21000,18.8465294050211,18.8769509165246,18.6336074167145,18.6336074167145,34519.8824154156,0.0,1.0
2013-07-10,31.170008,31.35,30.779996,30.84,17100,18.9621204418613,19.0716176862178,18.7248585676336,18.7613617047195,28109.0471096955,0.0,1.0
2013-07-11,32.389994,32.509998,31.330002,31.330002,53500,19.7042929003792,19.7772967411708,19.0594520016727,19.0594520016727,87943.5099630828,0.0,1.0
2013-07-12,31.999999,32.500001,31.690005,32.340004,27000,19.4670413680176,19.7712151155884,19.278458048942,19.6738817307418,44382.7059626773,0.0,1.0
2013-07-15,32.079997,32.410005,32.050005,32.319993,8500,19.5157077562684,19.7164664934101,19.4974622711761,19.6617081377109,13972.3333586206,0.0,1.0
2013-07-16,31.849999,32.07,31.669991,32.07,20700,19.3757896087534,19.509626130686,19.2662826308759,19.509626130686,34026.7412380526,0.0,1.0
2013-07-17,31.610007,31.939995,31.379992,31.939995,62000,19.2297916606912,19.4305382309317,19.0898631713102,19.4305382309317,101915.843321703,0.0,1.0
2013-07-18,32.239994,32.280003,31.530008,31.530008,22400,19.613041141115,19.637380418691,19.1811246640954,19.1811246640954,36821.2079097767,0.0,1.0
2013-07-19,32.710005,32.790003,32.239994,32.239994,19500,19.8989700119385,19.9476364001893,19.613041141115,19.613041141115,32054.1765286003,0.0,1.0
2013-07-22,32.94,33.000003,32.830009,32.830009,49200,20.0388863344183,20.0753888631592,19.9719738527301,19.9719738527301,80875.1530875453,0.0,1.0
2013-07-23,33.049993,33.150003,32.830009,32.969995,43400,20.1058000327967,20.1666406224234,19.9719738527301,20.0571336445459,71341.0903251921,0.0,1.0
2013-07-24,33.389999,33.440002,32.949997,33.029995,23200,20.3126410038659,20.3430600819891,20.0449679600008,20.0936343482516,38136.2510494115,0.0,1.0
2013-07-25,33.440002,33.500006,33.039993,33.449999,79300,20.3430600819891,20.3795632190751,20.099716582179,20.3491417075716,130353.651216308,0.0,1.0
2013-07-26,33.419991,33.500006,33.339992,33.479995,94200,20.3308864889582,20.3795632190751,20.2822194923624,20.3673896260442,154846.329692007,0.0,1.0
2013-07-29,33.459997,33.590002,33.339992,33.339992,42400,20.355223941499,20.4343118412533,20.2822194923624,20.2822194923624,69697.2864006489,0.0,1.0
2013-07-30,35.499999,35.550002,33.699992,33.82,155900,21.5962490841823,21.6266681623055,20.5012237145965,20.5742299887683,256269.031836347,0.0,1.0
2013-07-31,37.119994,37.490007,35.450009,35.859999,102200,22.5817650425103,22.8068606238478,21.5658379145448,21.8152533064164,167996.761088356,0.0,1.0
2013-08-01,36.570001,37.039995,36.260008,36.819994,79100,22.247179516957,22.5330980459145,22.0585968062265,22.3992615239819,130024.890431399,0.0,1.0
2013-08-02,36.689993,36.850006,36.180009,36.679992,33500,22.3201760576079,22.4175191759755,22.0099298096306,22.3140919986452,55067.4314722107,0.0,1.0
2013-08-05,36.700006,37.239998,36.540009,36.770007,32600,22.3262674167113,22.654768883302,22.2289340318647,22.3688521793797,53588.0079401215,0.0,1.0
2013-08-06,36.749993,36.790002,36.510001,36.790002,13000,22.3566767613136,22.3810160388896,22.2106788132514,22.3810160388896,21369.4510190668,0.0,1.0
2013-08-07,36.449997,36.700006,36.360001,36.700006,42600,22.1741756761654,22.3262674167113,22.1194270539872,22.3262674167113,70026.0471855575,0.0,1.0
2013-08-08,37.249995,37.27001,36.589996,36.619991,31300,22.6608505088844,22.6730265352955,22.259343376467,22.2775906865945,51451.0628382147,0.0,1.0
2013-08-09,36.780005,37.230001,36.260008,37.109996,29900,22.3749344133072,22.6486872577195,22.0585968062265,22.5756828085829,49149.7373438536,0.0,1.0
2013-08-12,36.570001,36.749993,36.29,36.29,32800,22.247179516957,22.3566767613136,22.0768422913188,22.0768422913188,53916.7687250302,0.0,1.0
2013-08-13,36.570001,36.860003,36.149997,36.679992,61900,22.247179516957,22.423600801558,21.991672157637,22.3140919986452,101751.462929249,0.0,1.0
2013-08-14,36.700006,36.910006,36.340006,36.5,32100,22.3262674167113,22.4540198796812,22.1072631944772,22.2045947542887,52766.1059778497,0.0,1.0
2013-08-15,37.049992,37.210006,36.510001,36.510001,48000,22.5391796714969,22.6365233982096,22.2106788132514,22.2106788132514,78902.5883780929,0.0,1.0
2013-08-16,36.879998,36.949999,36.470008,36.949999,111400,22.4357646610679,22.4783494237362,22.1863492691963,22.4783494237362,183119.757194157,0.0,1.0
2013-08-19,36.770007,37.029998,36.579999,37.000002,31600,22.3688521793797,22.5270164203321,22.2532617508845,22.5087685018595,51944.2040155777,0.0,1.0
2013-08-20,36.099994,36.689993,35.700002,36.689993,104100,21.9612530795138,22.3201760576079,21.7179199215697,22.3201760576079,171119.988544989,0.0,1.0
2013-08-21,35.750008,36.000001,35.480001,36.000001,21900,21.7483408247282,21.9004228317531,21.5840833996372,21.9004228317531,35999.3059475048,0.0,1.0
2013-08-22,35.610006,35.729994,35.359996,35.550002,6700,21.6631712993915,21.7361654066621,21.5110789505005,21.6266681623055,11013.4862944421,0.0,1.0
2013-08-23,35.569997,35.569997,35.009994,35.310006,13700,21.6388320218155,21.6388320218155,21.2981569621939,21.4806677808631,22520.1137662473,0.0,1.0
2013-08-26,35.809992,35.970006,35.540004,35.659992,25000,21.7848317949129,21.8821755216256,21.6205859283781,21.6935800356487,41095.09811359,0.0,1.0
2013-08-27,35.789997,35.99,35.509996,35.509996,60200,21.772667935403,21.8943387727904,21.6023307097647,21.6023307097647,98956.9962575246,0.0,1.0
2013-08-28,35.199999,35.820006,35.190002,35.579994,20800,21.4137455656539,21.7909237623614,21.4076639400715,21.6449136473979,34191.1216305069,0.0,1.0
2013-08-29,35.529991,35.63,34.390003,35.110003,51400,21.6144945692746,21.6753345505563,20.9209884990075,21.3589969434756,84491.5217215412,0.0,1.0
2013-08-30,34.999996,35.480001,34.890002,35.42,15000,21.2920747282664,21.5840833996372,21.2251604215431,21.5475820875864,24657.0588681541,0.0,1.0
2013-09-03,35.330004,35.66999,35.020007,35.66999,46300,21.4928334654082,21.6996622695762,21.3042483212973,21.6996622695762,76108.1217063686,0.0,1.0
2013-09-04,35.900004,36.089997,35.229991,35.330004,80700,21.8395901506121,21.9551714539314,21.4319910507462,21.4928334654082,132654.976710669,0.0,1.0
2013-09-05,35.900004,36.270005,35.830007,36.060002,64900,21.8395901506121,22.0646784318089,21.797007821324,21.9369241438038,106682.87470288,0.0,1.0
2013-09-06,36.190006,36.389993,35.750008,36.14,51300,22.016011435213,22.1376725390795,21.7483408247282,21.9855905320546,84327.1413290869,0.0,1.0
2013-09-09,36.969994,37.109996,36.169992,36.169992,18800,22.4905132832461,22.5756828085829,22.003836017147,22.003836017147,30903.5137814198,0.0,1.0
2013-09-10,38.139993,38.499993,37.02,37.02,71800,23.2022763971618,23.4212806193959,22.5209341864046,22.5209341864046,118025.121782231,0.0,1.0
2013-09-11,38.259997,38.409997,37.590001,37.899997,61900,23.2752802379534,23.3665319972176,22.8676914799536,23.0562760157194,101751.462929249,0.0,1.0
2013-09-12,37.500005,38.109998,37.239998,37.940006,58100,22.8129428577753,23.1840290870343,22.654768883302,23.0806152932954,95505.0080159833,0.0,1.0
2013-09-13,37.860008,38.020002,37.490007,37.689994,49400,23.0319489050446,23.129280464856,22.8068606238478,22.9285217277143,81203.9138724539,0.0,1.0
2013-09-16,37.539997,38.139993,37.239998,38.059995,28700,22.8372717934853,23.2022763971618,22.654768883302,23.1536100089111,47177.1726344013,0.0,1.0
2013-09-17,37.650004,37.769992,37.549995,37.720006,8400,22.9041940086945,22.9771881159651,22.8433540274128,22.9467793797079,13807.9529661662,0.0,1.0
2013-09-18,37.89,37.979996,37.490007,37.749998,53800,23.0501943901369,23.1049430123152,22.8068606238478,22.9650248648002,88436.6511404459,0.0,1.0
2013-09-19,38.629998,38.839998,38.030002,38.189996,36700,23.5003685191502,23.6281209821201,23.1353639154737,23.2326954752851,60327.6040307502,0.0,1.0
2013-09-20,37.979996,40.640001,37.979996,40.640001,39100,23.1049430123152,24.7231439183257,23.1049430123152,24.7231439183257,64272.7334496548,0.0,1.0
2013-09-23,38.590005,38.680001,37.989993,38.04,42700,23.4760389750952,23.5307875972735,23.1110246378976,23.1414461494011,70190.4275780117,0.0,1.0
2013-09-24,39.090008,39.229994,38.629998,38.639995,20300,23.780213331011,23.8653731228268,23.5003685191502,23.5064501447326,33369.2196682351,0.0,1.0
2013-09-25,39.009993,39.340001,38.730008,39.059999,18100,23.7315366008942,23.9322953380359,23.561209108777,23.7619575040526,29752.8510342392,0.0,1.0
2013-09-26,38.890005,39.009993,38.660006,38.900002,39100,23.7193769997997,23.7925588008165,23.5790984631789,23.7254742633991,64107.8893224236,0.1,1.0
2013-09-27,39.079994,39.170006,38.769997,38.789992,8700,23.8352530640176,23.8901522228762,23.6461830005963,23.6583781377044,14264.4152712298,0.0,1.0
2013-09-30,38.789992,39.149995,38.660006,38.820004,11600,23.6583781377044,23.8779473272188,23.5790984631789,23.6766827365986,19019.2203616397,0.0,1.0
2013-10-01,38.900002,38.989998,38.650009,38.670004,43100,23.7254742633991,23.7803636637084,23.5730011995795,23.5851963366876,70666.2411712649,0.0,1.0
2013-10-02,39.569999,39.589994,38.779994,38.779994,20500,24.1341116866068,24.146306823715,23.6522802641957,23.6522802641957,33611.5532253116,0.0,1.0
2013-10-03,39.560001,40.0,39.52999,39.569999,10800,24.1280138130981,24.3963733095943,24.1097098241132,24.1341116866068,17707.5499918715,0.0,1.0
2013-10-04,39.719995,39.879992,39.450008,39.450008,23800,24.2255956468805,24.3231793103909,24.060928055862,24.060928055862,39022.1935006056,0.0,1.0
2013-10-07,40.060004,40.130002,39.509995,39.509995,19700,24.432970309196,24.4756627426691,24.0975146870051,24.0975146870051,32299.8828555434,0.0,1.0
2013-10-08,39.799994,40.019995,39.789996,39.859998,7300,24.2743877835903,24.4085684467024,24.2682899100816,24.3109847831921,11968.9921241354,0.0,1.0
2013-10-09,39.750007,39.88999,39.629999,39.830006,15000,24.2439002457747,24.3292771838996,24.1707062465712,24.2926923824845,24593.8194331548,0.0,1.0
2013-10-10,40.700005,40.930003,39.959991,39.959991,7300,24.8233128920589,24.9635908187704,24.3719714471007,24.3719714471007,11968.9921241353,0.0,1.0
2013-10-11,40.130002,40.850005,40.130002,40.669997,16900,24.4756627426691,24.9147992919698,24.4756627426691,24.805010732802,27709.0365613545,0.0,1.0
2013-10-14,40.21,40.249993,40.099993,40.239996,7200,24.5244542694697,24.5488463734139,24.457359973503,24.5427491098145,11805.0333279143,0.0,1.0
2013-10-15,40.669997,40.669997,40.430001,40.459993,32100,24.805010732802,24.805010732802,24.6586349325818,24.6769273332893,52630.7735869513,0.0,1.0
2013-10-16,40.249993,40.570003,40.079999,40.570003,48000,24.5488463734139,24.744023458984,24.4451654463042,24.744023458984,78700.2221860955,0.0,1.0
2013-10-17,40.819993,40.860002,40.110007,40.15,11500,24.8964946930757,24.9208965555692,24.463467605561,24.4878597095053,18855.2615654187,0.0,1.0
2013-10-18,41.060005,41.140004,40.249993,40.249993,87300,25.0428802518452,25.0916723885551,24.5488463734139,24.5488463734139,143136.029100961,0.0,1.0
2013-10-21,40.840008,41.210005,40.589998,40.879997,38500,24.9087020283704,25.1343666517562,24.7562185960922,24.9330916926774,63124.1365450975,0.0,1.0
2013-10-22,40.470007,40.959996,40.420004,40.589998,20000,24.6830349653474,24.9818838293872,24.6525376689824,24.7562185960922,32791.7592442064,0.0,1.0
2013-10-23,41.979995,42.329998,40.480008,40.480008,16900,25.6039907388726,25.8174608350595,24.6891346685841,24.6891346685841,27709.0365613544,0.0,1.0
2013-10-24,41.899996,42.549998,41.829995,42.080005,20700,25.5551986021627,25.9516408882623,25.5125043389616,25.6649877712399,33939.4708177537,0.0,1.0
2013-10-25,41.379999,41.560008,41.259995,41.500007,18800,25.238047578866,25.3478367479431,25.1648560192999,25.3112415780694,30824.253689554,0.0,1.0
2013-10-28,41.010002,41.450001,40.940001,41.239997,27000,25.0123829554802,25.2807424519764,24.9696886922791,25.1526590524637,44268.8749796787,0.0,1.0
2013-10-29,41.339994,41.339994,41.019999,41.150001,13500,25.2136481560097,25.2136481560097,25.0184802190796,25.0977696521545,22134.4374898394,0.0,1.0
2013-10-30,41.119993,41.339994,41.070006,41.109995,12500,25.0794674928976,25.2136481560097,25.0489799550819,25.0733696193889,20494.849527629,0.0,1.0
2013-10-31,41.570005,41.590003,41.370002,41.409991,6200,25.3539340115425,25.3661309783787,25.2319503152666,25.2563399795735,10165.445365704,0.0,1.0
2013-11-01,42.290008,42.310003,41.430006,41.430006,42700,25.7930705608432,25.8052656979514,25.2685473148683,25.2685473148683,70010.4059863808,0.0,1.0
2013-11-04,41.819998,42.199996,41.819998,42.129995,81500,25.5064070753622,25.7381714019847,25.5064070753622,25.6954771387835,133626.418920141,0.0,1.0
2013-11-05,42.039999,42.069991,41.849993,41.849993,112500,25.6405877384743,25.6588801391818,25.5247013057977,25.5247013057977,184453.645748661,0.0,1.0
2013-11-06,42.259996,42.440008,42.129995,42.440008,5100,25.774765961949,25.8845569607542,25.6954771387835,25.8845569607542,8361.89860727266,0.0,1.0
2013-11-07,42.440008,42.520006,42.32,42.460003,78400,25.8845569607542,25.9333484875547,25.8113629615508,25.8967520978623,128543.696237289,0.0,1.0
2013-11-08,41.450001,42.499992,41.160002,42.479997,22700,25.2807424519764,25.9211417621693,25.1038693553912,25.9089466250611,37218.6467421743,0.0,1.0
2013-11-11,41.090001,41.270009,40.649999,41.270009,17800,25.0611750921901,25.1709636513579,24.7928137659659,25.1709636513579,29184.6657273437,0.0,1.0
2013-11-12,41.459998,41.529999,41.23,41.23,38800,25.2868397155758,25.3295339787769,25.1465617888643,25.1465617888643,63616.0129337606,0.0,1.0
2013-11-13,41.319996,41.459998,40.780004,41.309998,13300,25.2014511891736,25.2868397155758,24.8721050287687,25.1953533156648,21806.5198973973,0.0,1.0
2013-11-14,41.779992,41.849993,40.97999,41.409991,13300,25.4820070425966,25.5247013057977,24.994078356586,25.2563399795735,21806.5198973973,0.0,1.0
2013-11-15,41.829995,41.989992,41.440003,41.769995,6300,25.5125043389616,25.610088002472,25.2746445784677,25.4759097789972,10329.404161925,0.0,1.0
2013-11-18,41.819998,42.230004,41.730002,42.119997,6800,25.5064070753622,25.7564735612415,25.4515176750529,25.6893792652748,11149.1981430302,0.0,1.0
2013-11-19,41.930008,41.96,41.500007,41.6,18600,25.5735032010569,25.5917956017644,25.3112415780694,25.3722282419781,30496.336097112,0.0,1.0
2013-11-20,42.069991,42.129995,41.880002,41.880002,19100,25.6588801391818,25.6954771387835,25.5430040749639,25.5430040749639,31316.1300782172,0.0,1.0
2013-11-21,42.279994,42.489995,41.899996,42.240002,13000,25.7869629287852,25.9150444985699,25.5551986021627,25.7625714347502,21314.6435087342,0.0,1.0
2013-11-22,42.209993,42.290008,41.860007,42.249999,6200,25.7442686655841,25.7930705608432,25.5308089378558,25.7686686983496,10165.445365704,0.0,1.0
2013-11-25,41.739999,42.300005,41.360005,42.300005,13500,25.4576149386523,25.7991678244426,25.2258530516672,25.7991678244426,22134.4374898394,0.0,1.0
2013-11-26,41.810001,42.020004,41.709991,41.709991,62700,25.5003098117628,25.6283926013661,25.4393127793955,25.4393127793955,102802.165230587,0.0,1.0
2013-11-27,42.010007,42.010007,41.529999,41.950003,14700,25.6222953377667,25.6222953377667,25.3295339787769,25.585698338165,24101.9430444918,0.0,1.0
2013-11-29,41.6,41.839993,41.580006,41.839993,6300,25.3722282419781,25.5186022124703,25.3600337147793,25.5186022124703,10329.404161925,0.0,1.0
2013-12-02,41.339994,41.409991,40.940001,41.409991,15000,25.2136481560097,25.2563399795735,24.9696886922791,25.2563399795735,24593.8194331548,0.0,1.0
2013-12-03,40.879997,41.060005,40.459993,41.060005,13500,24.9330916926774,25.0428802518452,24.6769273332893,25.0428802518452,22134.4374898393,0.0,1.0
2013-12-04,40.050003,40.589998,39.840003,40.519997,13200,24.4268706059593,24.7562185960922,24.2987896460839,24.713524332891,21642.5611011762,0.0,1.0
2013-12-05,40.420004,40.889994,40.040006,40.040006,13500,24.6525376689824,24.9391889562768,24.4207733423599,24.4207733423599,22134.4374898393,0.0,1.0
2013-12-06,40.009997,40.739995,40.009997,40.649999,8700,24.4024705731937,24.8477031662751,24.4024705731937,24.7928137659659,14264.4152712298,0.0,1.0
2013-12-09,40.420004,40.570003,40.040006,40.280001,44600,24.6525376689824,24.744023458984,24.4207733423599,24.5671485326708,73125.6231145803,0.0,1.0
2013-12-10,40.780004,40.840008,40.379995,40.379995,23800,24.8721050287687,24.9087020283704,24.6281358064888,24.6281358064888,39022.1935006057,0.0,1.0
2013-12-11,40.659999,40.990007,40.449996,40.790001,21900,24.7989128592933,25.0001878183721,24.6708300696899,24.8782022923681,35906.976372406,0.0,1.0
2013-12-12,40.599996,40.689992,40.51,40.689992,5000,24.7623164696009,24.8172058699101,24.7074270692916,24.8172058699101,8197.9398110516,0.0,1.0
2013-12-13,41.140004,41.23,40.589998,40.669997,10400,25.0916723885551,25.1465617888643,24.7562185960922,24.805010732802,17051.7148069873,0.0,1.0
2013-12-16,41.709991,42.450005,41.029997,41.150001,13200,25.4393127793955,25.8906542243536,25.0245780925884,25.0977696521545,21642.5611011762,0.0,1.0
2013-12-17,41.769995,42.240002,41.309998,41.899996,32500,25.4759097789972,25.7625714347502,25.1953533156648,25.5551986021627,53286.6087718354,0.0,1.0
2013-12-18,41.979995,42.890004,41.679999,42.020004,67200,25.6039907388726,26.1590137208498,25.4210203786879,25.6283926013661,110180.311060533,0.0,1.0
2013-12-19,42.339995,42.489995,41.839993,41.96,85300,25.8235580986589,25.9150444985699,25.5186022124703,25.5917956017644,139856.85317654,0.0,1.0
2013-12-20,42.789994,42.789994,41.969998,42.259996,35400,26.0980166884825,26.0980166884825,25.5978934752731,25.774765961949,58041.4138622454,0.0,1.0
2013-12-23,42.740004,43.040003,42.650008,42.68,13700,26.0675273209388,26.2504995108515,26.0126379206296,26.0309303213371,22462.3550822814,0.0,1.0
2013-12-24,42.909998,43.040003,42.730007,42.740004,6700,26.1712082480486,26.2504995108515,26.0614300573394,26.0675273209388,10985.2393468092,0.0,1.0
2013-12-26,42.950008,43.509994,42.670003,43.129999,13200,26.1956107204515,26.5371514080552,26.0248330577377,26.3053889111607,21642.5611011763,0.0,1.0
2013-12-27,42.820003,42.890004,42.559996,42.750001,20500,26.1773103909227,26.2201043604765,26.0183593524836,26.1345158100352,33533.241131006,0.1,1.0
2013-12-30,42.989997,43.090007,42.730007,42.929993,53300,26.2812334500265,26.3423729322492,26.1222928042602,26.2445509833602,87186.4269406157,0.0,1.0
2013-12-31,43.050001,43.34,42.83,42.83,9900,26.3179159166928,26.495202075128,26.1834218938102,26.1834218938102,16194.1018144858,0.0,1.0
2014-01-02,42.339995,43.030006,42.129995,43.030006,21700,25.8838653296011,26.305692299584,25.7554852549408,26.305692299584,35496.1625630649,0.0,1.0
2014-01-03,43.100007,43.190003,42.290008,42.290008,20000,26.3484862691378,26.4035038558003,25.8533065924961,25.8533065924961,32715.3572009815,0.0,1.0
2014-01-06,42.390001,43.069996,42.139992,43.040003,17400,25.9144356820461,26.3301395338015,25.7615967578283,26.3118038024716,28462.3607648539,0.0,1.0
2014-01-07,43.489999,43.859997,42.32,42.32,14400,26.5869015171231,26.8130937593334,25.8716417124924,25.8716417124924,23555.0571847067,0.0,1.0
2014-01-08,43.139997,43.310007,42.799991,43.310007,14400,26.3729335033553,26.4768663437981,26.1650763811412,26.4768663437981,23555.0571847067,0.0,1.0
2014-01-09,42.590004,42.740004,42.090005,42.650008,10600,26.0367042538189,26.1284043071477,25.7310380207233,26.0733867204852,17339.1393165202,0.0,1.0
2014-01-10,42.090005,42.730007,41.950003,42.730007,10600,25.7310380207233,26.1222928042602,25.6454500816158,26.1222928042602,17339.1393165202,0.0,1.0
2014-01-13,42.069991,42.549998,41.940005,42.100003,13000,25.7188027882745,26.0122472382624,25.6393379673946,25.7371501349446,21264.982180638,0.0,1.0
2014-01-14,41.280006,41.689996,41.130006,41.630009,10900,25.2358583440816,25.4864990431767,25.1441582907529,25.4498269691832,17829.8696745349,0.0,1.0
2014-01-15,41.989992,42.290008,40.83001,41.210005,109900,25.6698967044995,25.8533065924961,24.9607606294301,25.1930643745279,179770.887819394,0.0,1.0
2014-01-16,41.769995,41.790006,41.399994,41.790006,42400,25.5354051269517,25.5476385253995,25.3092110507404,25.5476385253995,69356.5572660809,0.0,1.0
2014-01-17,41.759997,42.180001,41.580006,42.180001,53100,25.5292930127305,25.7860556073859,25.4192584507392,25.7860556073859,86859.2733686059,0.0,1.0
2014-01-21,41.650003,42.269997,41.450001,42.240002,28400,25.4620499749582,25.8410731940484,25.3397820145191,25.8227362400511,46455.8072253937,0.0,1.0
2014-01-22,41.130006,41.640006,40.930003,41.609998,41200,25.1441582907529,25.4559384720707,25.0218897189801,25.4375935707354,67393.6358340218,0.0,1.0
2014-01-23,40.480008,41.029997,40.480008,40.840008,43200,24.7467926156622,25.0830194198638,24.7467926156622,24.9668727436513,70665.17155412,0.0,1.0
2014-01-24,39.719995,40.299996,39.599991,40.299996,13700,24.2821710647918,24.6367452156634,24.208808576794,24.6367452156634,22410.0196826723,0.0,1.0
2014-01-27,38.909999,40.029992,38.76,39.85,90100,23.7869932221511,24.4716826743368,23.695293780156,24.3616475010118,147382.684190422,0.0,1.0
2014-01-28,38.799989,38.999995,38.189996,38.909999,72800,23.7197404030398,23.8420108088136,23.3468311321719,23.7869932221511,119083.900211573,0.0,1.0
2014-01-29,39.799994,40.070001,38.619997,38.619997,35700,24.3310771485668,24.4961415238944,23.6097052297148,23.6097052297148,58396.9126037519,0.0,1.0
2014-01-30,39.900007,40.050003,39.620002,39.959991,11300,24.3922184647906,24.4839160727846,24.2210419752417,24.4288887047831,18484.1768185545,0.0,1.0
2014-01-31,40.260007,40.51,39.540003,39.560001,12300,24.6122985927796,24.7651277356584,24.1721358914668,24.1843613425765,20119.9446786036,0.0,1.0
2014-02-03,40.050003,40.319991,39.719995,40.15,18500,24.4839160727846,24.6489688327721,24.2821710647918,24.5450476076694,30261.7054109079,0.0,1.0
2014-02-04,40.289999,40.36,39.700001,39.900007,13700,24.6306337127759,24.6734276823297,24.2699480590167,24.3922184647906,22410.0196826723,0.0,1.0
2014-02-05,40.61999,40.899992,40.289999,40.289999,12500,24.832368328096,25.0035429836438,24.6306337127759,24.6306337127759,20447.0982506134,0.0,1.0
2014-02-06,41.140004,41.459998,40.640001,40.759993,23600,25.1502704049741,25.3458935174067,24.8446017265437,24.9179568785373,38604.1214971581,0.0,1.0
2014-02-07,41.500007,42.020004,41.430006,41.510004,17100,25.3703523669642,25.6882440511696,25.3275583974104,25.3764638698517,27971.6304068392,0.0,1.0
2014-02-10,41.010002,41.469995,40.83001,40.97999,27200,25.0707958027551,25.3520050202942,24.9607606294301,25.0524484560851,44492.8857933348,0.0,1.0
2014-02-11,41.930008,42.119997,41.189994,41.259995,23600,25.6332264645071,25.7493731407196,25.1808309760801,25.2236249456339,38604.1214971581,0.0,1.0
2014-02-12,43.419998,44.210003,42.650008,42.650008,51800,26.5441075475693,27.027064218436,26.0733867204852,26.0733867204852,84732.7751505422,0.0,1.0
2014-02-13,43.519991,43.740009,42.699998,42.699998,96700,26.6052366371194,26.7397410526746,26.1039472915912,26.1039472915912,158178.752066745,0.0,1.0
2014-02-14,43.869994,44.110006,43.429996,43.529989,43200,26.8192052622209,26.9659326835512,26.5502196617906,26.6113487513406,70665.1715541201,0.0,1.0
2014-02-18,44.140001,44.350002,43.910003,43.910003,39500,26.9842696375485,27.1126503235425,26.8436641117785,26.8436641117785,64612.8304719385,0.0,1.0
2014-02-19,44.669996,45.389996,44.050005,44.089995,15900,27.3082734359751,27.7484336919532,26.929252050886,26.9536992851035,26008.7089747803,0.0,1.0
2014-02-20,44.79,44.920005,44.509999,44.659998,19500,27.3816359239729,27.4611123601929,27.2104618797588,27.3021613217539,31897.4732709569,0.0,1.0
2014-02-21,43.889992,44.570003,43.840002,44.570003,36700,26.8314307133307,27.2471443464251,26.8008701422247,27.2471443464251,60032.6804638011,0.0,1.0
2014-02-24,44.589997,44.679993,43.879995,43.879995,32600,27.2593673522001,27.3143849388626,26.8253192104432,26.8253192104432,53326.0322375999,0.0,1.0
2014-02-25,43.970007,44.210003,43.289996,43.289996,118900,26.8803465784447,27.027064218436,26.4646329453504,26.4646329453504,194492.798559835,0.0,1.0
2014-02-26,44.630006,44.630006,43.700003,44.050005,63200,27.2838262017577,27.2838262017577,26.7152840371182,26.929252050886,103380.528755101,0.0,1.0
2014-02-27,45.029996,45.029996,44.550008,44.550008,46300,27.5283535639642,27.5283535639642,27.2349207293164,27.2349207293164,75736.0519202721,0.0,1.0
2014-02-28,45.660003,45.849992,45.179996,45.179996,29600,27.9134980672809,28.0296447434934,27.620053617293,27.620053617293,48418.7286574525,0.0,1.0
2014-03-03,45.749999,45.779991,45.529998,45.660003,31300,27.9685156539434,27.9868507739396,27.8340216310608,27.9134980672809,51199.534019536,0.0,1.0
2014-03-04,46.049995,46.06999,45.689995,45.829998,35500,28.1519133152662,28.1641369323749,27.9318331872771,28.0174217377184,58069.7590317421,0.0,1.0
2014-03-05,46.18,46.409998,46.049995,46.049995,68400,28.2313897514862,28.3719952772563,28.1519133152662,28.1519133152662,111886.521627357,0.0,1.0
2014-03-06,46.929995,46.979999,46.209992,46.209992,29200,28.6898869614617,28.7204560912393,28.2497248714825,28.2497248714825,47764.4215134329,0.0,1.0
2014-03-07,46.69,46.979999,46.569992,46.909997,20000,28.5431699328041,28.7204560912393,28.4698049994715,28.6776615103519,32715.3572009815,0.0,1.0
2014-03-10,46.890003,46.960004,46.600004,46.880005,9200,28.6654385045768,28.7082324741306,28.4881523461416,28.6593263903556,15049.0643124515,0.0,1.0
2014-03-11,47.709999,47.980003,46.9,46.989996,26800,29.1667296841061,29.3317922254326,28.6715500074644,28.7265675941269,43838.5786493151,0.0,1.0
2014-03-12,47.760006,47.78,47.509993,47.680007,15600,29.1973006478848,29.2095236536599,29.0444592783322,29.1483945641098,25517.9786167656,0.0,1.0
2014-03-13,48.040007,48.159995,47.910002,48.019996,35500,29.3684746920989,29.4418273987576,29.2889982558788,29.3562412936511,58069.7590317421,0.0,1.0
2014-03-14,48.389993,48.400007,47.859999,47.990001,29900,29.5824329245277,29.588554820088,29.2584297374348,29.3379043396538,48909.4590154674,0.0,1.0
2014-03-17,48.830008,48.870001,48.29,48.400007,25800,29.8514289176308,29.8758779858493,29.5213038349777,29.588554820088,42202.8107892661,0.0,1.0
2014-03-18,49.230001,50.100001,48.780005,48.780005,63400,30.0959581138384,30.6278184231453,29.8208603991868,29.8208603991868,103707.682327111,0.0,1.0
2014-03-19,47.939998,49.070004,47.889991,48.879998,17900,29.3073358212098,29.9981465576221,29.2767648574311,29.8819894887368,29280.2446948785,0.0,1.0
2014-03-20,48.459995,48.519995,47.299993,47.729994,23900,29.6252275054152,29.6619075267467,28.9160792036719,29.1789533012148,39094.8518551729,0.0,1.0
2014-03-21,48.630005,49.329994,48.470008,48.470008,32100,29.729160345858,30.1570872033884,29.6313487896417,29.6313487896417,52508.1483075753,0.0,1.0
2014-03-24,48.299997,49.080001,47.030005,48.930002,39500,29.5274153378652,30.0042580605096,28.7510264436844,29.9125586185145,64612.8304719385,0.0,1.0
2014-03-25,49.200009,49.479994,48.270005,48.270005,11300,30.0776229938421,30.2487872567172,29.509080217869,29.509080217869,18484.1768185546,0.0,1.0
2014-03-26,49.599998,49.699992,48.979992,49.31,18100,30.322149744715,30.3832794455987,29.9431191896206,30.1448641976134,29607.3982668882,0.0,1.0
2014-03-27,48.229996,49.759995,47.820006,49.590001,14000,29.5457547371973,30.483034002204,29.2945943600597,30.3788954691883,22853.3659067411,0.1,1.0
2014-03-28,47.400002,48.210002,47.170007,48.149998,12800,29.037299394233,29.5335063882608,28.8964041749844,29.4967478642242,20894.5059718776,0.0,1.0
2014-03-31,47.509993,47.610006,47.190002,47.450009,13300,29.1046800158134,29.1659481023488,28.9086531365221,29.0679337438013,21710.6976114041,0.0,1.0
2014-04-01,48.44,48.930002,47.369994,47.369994,32600,29.6744034453131,29.974579271841,29.0189164566074,29.0189164566074,53215.6948971258,0.0,1.0
2014-04-02,48.819995,49.000003,48.739996,48.8,75500,29.9071888486409,30.0174619703458,29.8581813630666,29.8949398871032,123244.937568497,0.0,1.0
2014-04-03,48.850003,48.979992,48.720001,48.939999,8200,29.9255717862666,30.0052032071884,29.8459324015288,29.9807034463092,13385.5428882341,0.0,1.0
2014-04-04,49.029995,49.169997,48.920004,49.000003,25600,30.0358351063518,30.1216005033616,29.9684544847715,30.0174619703458,41789.0119437553,0.0,1.0
2014-04-07,48.410004,49.019997,48.040007,49.019997,28000,29.6560278589022,30.0297103192823,29.4293672426438,30.0297103192823,45706.7318134822,0.0,1.0
2014-04-08,49.01,49.049993,48.079997,48.200004,12600,30.0235861448141,30.0480859056933,29.4538651657193,29.5273816011913,20568.029316067,0.0,1.0
2014-04-09,48.979992,49.200009,48.910007,49.049993,11300,30.0052032071884,30.1399858913921,29.9623303103032,30.0480859056933,18445.9310532982,0.0,1.0
2014-04-10,49.080001,49.150002,48.830008,48.920004,18300,30.0664688433189,30.1093515418238,29.9133228247288,29.9684544847715,29872.6140066688,0.0,1.0
2014-04-11,47.589992,48.710004,47.429998,48.68999,11800,29.1536875013877,29.8398082270606,29.0556749806439,29.8275476260995,19262.1226928247,0.0,1.0
2014-04-14,47.480001,48.130003,47.470004,47.480001,12500,29.0863068798074,29.4844989026864,29.0801827053391,29.0863068798074,20404.7909881617,0.0,1.0
2014-04-15,47.910002,48.14,47.359997,47.519994,13700,29.3497260201023,29.4906230771547,29.0127922821391,29.1108066406866,22363.6509230253,0.0,1.0
2014-04-16,48.060002,48.5,47.869996,48.190007,10800,29.4416162041815,29.7111595189448,29.3252182954072,29.521257426723,17629.7394137718,0.0,1.0
2014-04-17,48.410004,48.790002,48.229996,48.449997,6300,29.6560278589022,29.8888151000337,29.5457547371973,29.6805276197814,10284.0146580335,0.0,1.0
2014-04-21,48.369999,48.369999,48.169993,48.180009,3100,29.6315207468082,29.6315207468082,29.5089968257619,29.5151326396535,5060.38816506412,0.0,1.0
2014-04-22,48.229996,48.410004,47.910002,48.299997,10100,29.5457547371973,29.6560278589022,29.3497260201023,29.5886374357021,16487.0711184347,0.0,1.0
2014-04-23,47.910002,48.379996,47.910002,47.939998,5000,29.3497260201023,29.6376449212765,29.3497260201023,29.3681016065133,8161.9163952647,0.0,1.0
2014-04-24,48.009995,48.350004,47.959992,48.180009,10100,29.4109818546132,29.6192717852705,29.3803499554498,29.5151326396535,16487.0711184347,0.0,1.0
2014-04-25,47.289995,47.709999,46.810004,47.709999,27900,28.969908971033,29.2272039368597,28.6758658953906,29.2272039368597,45543.493485577,0.0,1.0
2014-04-28,47.260003,47.260003,47.120001,47.120001,8900,28.951535835027,28.951535835027,28.8657704380173,28.8657704380173,14528.2111835711,0.0,1.0
2014-04-29,49.070004,49.080001,47.499996,47.499996,16200,30.0603446688507,30.0664688433189,29.0985558413451,29.0985558413451,26444.6091206576,0.0,1.0
2014-04-30,49.63001,49.969999,48.979992,49.019997,26700,30.4034050316871,30.6116827103198,30.0052032071884,30.0297103192823,43584.6335507135,0.0,1.0
2014-05-01,49.63001,49.829997,48.990005,49.150002,8900,30.4034050316871,30.5259173133101,30.0113371832763,30.1093515418238,14528.2111835712,0.0,1.0
2014-05-02,49.839994,50.059995,49.699992,49.829997,15600,30.5320414877784,30.6668143703624,30.4462760907686,30.5259173133101,25465.1791532258,0.0,1.0
2014-05-05,49.969999,50.240003,49.399995,50.039997,19100,30.6116827103198,30.7770874920673,30.2624975604139,30.654563571021,31178.5206299111,0.0,1.0
2014-05-06,50.409997,50.859993,50.029999,50.049997,15900,30.881226025083,31.1568941269158,30.6484387839515,30.6606895832929,25954.8941369418,0.0,1.0
2014-05-07,50.4,50.660007,49.529997,50.440006,24800,30.8751018506148,31.034382457894,30.3421369451517,30.8996095753099,40483.1053205128,0.0,1.0
2014-05-08,50.310004,50.680002,50.039997,50.429992,6000,30.8199701905722,31.0466314194318,30.654563571021,30.8934749866208,9794.29967431762,0.0,1.0
2014-05-09,50.000007,50.139993,49.000003,50.139993,36400,30.6300656479455,30.7158212433355,30.0174619703458,30.7158212433355,59418.7513575269,0.0,1.0
2014-05-12,49.860005,49.909995,49.650005,49.790007,31100,30.5443002509357,30.5749241862832,30.4156539932249,30.5014193902346,50767.1199785465,0.0,1.0
2014-05-13,49.669999,49.810002,49.469997,49.769993,27200,30.4279023421614,30.5136683517723,30.30538087152,30.4891587892735,44400.8251902399,0.0,1.0
2014-05-14,49.539998,49.599998,49.399995,49.399995,21200,30.3482635700248,30.3850196436565,30.2624975604139,30.2624975604139,34606.5255159224,0.0,1.0
2014-05-15,48.870001,49.41999,48.540009,49.41999,22700,29.937822585608,30.2747465219517,29.7356690814436,30.2747465219517,37055.1004345018,0.0,1.0
2014-05-16,48.679992,48.809997,48.550007,48.790002,6200,29.82142283903,29.9010640615715,29.7417938685131,29.8888151000337,10120.7763301282,0.0,1.0
2014-05-19,48.5,49.580004,48.14,48.609991,61000,29.7111595189448,30.37277129472,29.4906230771547,29.7785401405251,99575.3800222292,0.0,1.0
2014-05-20,48.480006,48.700007,48.180009,48.180009,32800,29.6989111700082,29.8336840525923,29.5151326396535,29.5151326396535,53542.1715529365,0.0,1.0
2014-05-21,48.449997,48.630005,48.449997,48.529996,15900,29.6805276197814,29.7908007414862,29.6805276197814,29.7295351053557,25954.8941369417,0.0,1.0
2014-05-22,48.589996,48.920004,48.5,48.589996,22000,29.7662911789874,29.9684544847715,29.7111595189448,29.7662911789874,35912.4321391646,0.0,1.0
2014-05-23,48.770008,48.939999,48.5,48.589996,32100,29.8765667510972,29.9807034463092,29.7111595189448,29.7662911789874,52399.5032575993,0.0,1.0
2014-05-27,49.029995,49.389998,48.920004,48.95,18300,30.0358351063518,30.2563733859456,29.9684544847715,29.9868300711824,29872.6140066688,0.0,1.0
2014-05-28,48.889996,49.200009,48.8,48.959997,39100,29.9500715471458,30.1399858913921,29.8949398871032,29.9929542456507,63826.1862109699,0.0,1.0
2014-05-29,49.63001,49.810002,48.68999,48.8,228700,30.4034050316871,30.5136683517723,29.8275476260995,29.8949398871032,373326.055919407,0.0,1.0
2014-05-30,49.930006,50.209991,49.599998,49.689994,57100,30.5871829494406,30.7587021040367,30.3850196436565,30.4401513036991,93209.0852339228,0.0,1.0
2014-06-02,51.100005,51.649994,50.279992,50.479999,25100,31.3039257726572,31.6408497090008,30.8015848025416,30.9241093361891,40972.8203042288,0.0,1.0
2014-06-03,51.260002,51.390007,50.590006,50.999996,49900,31.4019401312047,31.4815813537461,30.9914997593891,31.2426601365267,81455.9256247416,0.0,1.0
2014-06-04,51.260002,51.359996,50.720011,51.149992,37300,31.4019401312047,31.4631965783168,31.0711409819306,31.334547870201,60887.8963086746,0.0,1.0
2014-06-05,50.769997,51.289994,50.419995,51.289994,28000,31.1017624668731,31.4203132672107,30.8873508121525,31.4203132672107,45706.7318134823,0.0,1.0
2014-06-06,51.219993,51.519993,50.549997,50.660007,24100,31.3774305687059,31.5612109368643,30.9669901968903,31.034382457894,39340.4370251758,0.0,1.0
2014-06-09,52.620007,53.150001,51.320006,51.320006,19100,32.2350808631957,32.5597558380015,31.4386986552413,31.4386986552413,31178.5206299111,0.0,1.0
2014-06-10,52.519997,52.579998,52.069998,52.350003,35000,32.1738146144639,32.2105713006968,31.8981446748275,32.0696760814482,57133.4147668529,0.0,1.0
2014-06-11,51.88999,52.599996,51.74001,52.500003,50200,31.7878715531227,32.2228221000383,31.695993621068,32.1615662655274,81945.6406084574,0.0,1.0
2014-06-12,51.530006,52.050003,51.439994,51.929999,11600,31.5673449129522,31.8858957132898,31.5122034512899,31.8123811156215,18935.6460370141,0.0,1.0
2014-06-13,50.890005,51.550001,50.890005,51.550001,9200,31.1752795149463,31.5795938744899,31.1752795149463,31.5795938744899,15017.9261672871,0.0,1.0
2014-06-16,50.869991,51.100005,50.650009,51.100005,24300,31.1630189139853,31.3039257726572,31.0282576708245,31.3039257726572,39666.9136809863,0.0,1.0
2014-06-17,50.869991,51.320006,50.660007,51.310009,10800,31.1630189139853,31.4386986552413,31.034382457894,31.432574480773,17629.7394137717,0.0,1.0
2014-06-18,51.139995,51.170006,50.79999,50.900002,7200,31.3284236957327,31.3468084711621,31.1201362154804,31.1814036894146,11753.1596091812,0.0,1.0
2014-06-19,51.069997,51.509995,50.810006,51.110003,11500,31.2855428350316,31.5550861497948,31.126272029372,31.3100505597267,18772.4077091088,0.0,1.0
2014-06-20,51.330004,51.519993,51.059996,51.450008,16200,31.4448234423108,31.5612109368643,31.2794162101584,31.5183380399791,26444.6091206576,0.0,1.0
2014-06-23,51.040001,51.340001,50.900002,51.310009,6200,31.2671672486206,31.4509476167791,31.1814036894146,31.432574480773,10120.7763301282,0.0,1.0
2014-06-24,51.090008,51.240008,50.900002,51.12,48700,31.297801598189,31.3896917822682,31.1814036894146,31.316174734195,79497.065689878,0.0,1.0
2014-06-25,50.929995,51.240008,50.699996,51.240008,12300,31.1997774380218,31.3896917822682,31.0588797683683,31.3896917822682,20078.3143323512,0.0,1.0
2014-06-26,50.489996,50.830001,50.240003,50.740005,12100,30.9914936333769,31.2001936458074,30.8380442952567,31.1449527925296,19712.7947051267,0.1,1.0
2014-06-27,51.170006,51.310009,50.170002,50.25,46300,31.4088936582379,31.4948295351818,30.795076663692,30.844180599206,75429.9499873857,0.0,1.0
2014-06-30,50.590006,50.999996,50.460001,50.989998,27700,31.052881225451,31.3045390484136,30.9730822662709,31.2984021306498,45127.6374654554,0.0,1.0
2014-07-01,50.429992,51.74001,50.150007,50.559997,24300,30.9546623057614,31.75877040089,30.782803441979,31.0344612649415,39588.5050689736,0.0,1.0
2014-07-02,51.219993,51.470003,50.750003,50.849996,38500,31.4395764056133,31.5930361785806,31.1510897102934,31.2124668675204,62722.5286072213,0.0,1.0
2014-07-03,50.849996,51.12,50.530002,51.12,24600,31.2124668675204,31.3781992483863,31.0160498978356,31.3781992483863,40077.2520451337,0.0,1.0
2014-07-07,50.779995,51.709998,50.419995,51.049999,85300,31.1694992359558,31.7403485989369,30.9485260018122,31.3352316168216,138967.056888207,0.0,1.0
2014-07-08,50.220008,50.569995,49.880003,50.569995,10300,30.8257710735437,31.0405981827053,30.6170710611132,31.0405981827053,16780.3128481657,0.0,1.0
2014-07-09,50.310004,50.769997,49.89,50.460001,39500,30.8810119268214,31.163362318192,30.6232073650624,30.9730822662709,64351.6851944219,0.0,1.0
2014-07-10,51.530006,51.990003,50.160004,50.320002,20000,31.6298668923814,31.9122197390102,30.7889397459282,30.8871488445852,32583.1317440112,0.0,1.0
2014-07-11,50.380005,51.450008,50.370005,51.450008,18500,30.9239795583861,31.5807629568675,30.9178414129932,31.5807629568675,30139.3968632102,0.0,1.0
2014-07-14,51.020007,51.559999,50.499993,50.590006,13800,31.3168220911593,31.6482770318583,30.9976299373261,31.052881225451,22482.3609033676,0.0,1.0
2014-07-15,50.520004,50.950006,50.429992,50.950006,14900,31.0099129800718,31.2738544595946,30.9546623057614,31.2738544595946,24274.4331492883,0.0,1.0
2014-07-16,50.709994,50.740005,50.269995,50.470001,21400,31.1265316043911,31.1449527925296,30.856453820919,30.9792204116638,34863.9509660919,0.0,1.0
2014-07-17,51.149992,51.840003,50.639992,50.730008,18500,31.3966087740486,31.820147558117,31.0835633590119,31.1388164885804,30139.3968632103,0.0,1.0
2014-07-18,51.240008,51.470003,51.059996,51.170006,13200,31.4518619036171,31.5930361785806,31.3413679207708,31.4088936582379,21504.8669510473,0.0,1.0
2014-07-21,51.700001,51.729993,51.400005,51.400005,3600,31.7342122949877,31.75262182065,31.5500703884595,31.5500703884595,5864.96371392199,0.0,1.0
2014-07-22,51.779999,51.990003,51.659995,51.760005,16700,31.7833162305016,31.9122197390102,31.7096560305289,31.7710436226031,27206.9150062493,0.0,1.0
2014-07-23,52.169995,52.169995,51.810011,51.859998,27900,32.0227014455656,32.0227014455656,31.8017380324547,31.8324207798301,45453.4687828955,0.0,1.0
2014-07-24,52.729998,52.729998,51.869995,52.050003,8200,32.3664394290103,32.3664394290103,31.8385570837793,31.9490486113674,13359.0840150446,0.0,1.0
2014-07-25,52.029992,52.540008,51.639997,52.540008,8400,31.9367655686217,32.2498208046911,31.6973809673722,32.2498208046911,13684.9153324847,0.0,1.0
2014-07-28,52.139999,52.519997,52.0,52.0,44100,32.0042894646452,32.2375377619454,31.9183560429594,31.9183560429594,71845.8054955444,0.0,1.0
2014-07-29,54.880007,54.999995,53.150001,53.150001,58600,33.6861462128097,33.7597965917498,32.6242433769548,32.6242433769548,95468.5760099526,0.0,1.0
2014-07-30,55.729995,55.999999,54.810002,54.989994,31600,34.2078812054298,34.3736135862956,33.6431761259869,33.7536578325424,51481.3481555375,0.0,1.0
2014-07-31,55.659991,56.67999,55.610007,55.869998,25300,34.1649117324215,34.7910019486804,34.1342308264897,34.2938170823737,41217.661656174,0.0,1.0
2014-08-01,54.1,55.850003,53.709991,55.850003,27200,33.2073665754635,34.2815438606606,32.9679733808105,34.2815438606606,44313.0591718552,0.0,1.0
2014-08-04,53.960001,54.759999,53.549994,54.310003,21200,33.1214331537778,33.6124835575789,32.8697648959681,33.3362694701576,34538.1196486518,0.0,1.0
2014-08-05,54.62,54.72001,53.919992,54.049996,34200,33.5265501358931,33.5879377279673,33.0968750478755,33.176673393241,55717.1552822591,0.0,1.0
2014-08-06,54.569994,54.900001,54.390002,54.50999,18500,33.4958557260415,33.6984188207082,33.3853740194861,33.4590243984261,30139.3968632103,0.0,1.0
2014-08-07,54.460003,54.869993,54.139992,54.559996,21900,33.4283416510507,33.6799994740133,33.2319142465187,33.4897188082777,35678.5292596922,0.0,1.0
2014-08-08,54.170001,54.759999,52.930004,54.090002,50400,33.2503342070282,33.6124835575789,32.4892060197551,33.2012296576997,82109.4919949081,0.0,1.0
2014-08-11,54.310003,54.680001,54.030002,54.259997,13300,33.3362694701576,33.5633796220649,33.1644007853425,33.305575060306,21667.7826097674,0.0,1.0
2014-08-12,54.399999,54.600002,54.119998,54.160003,17800,33.3915103234353,33.5142750727365,33.2196416386202,33.2441972892644,28998.9872521699,0.0,1.0
2014-08-13,54.62,55.059999,54.209994,55.059999,28700,33.5265501358931,33.7966279193652,33.274882491898,33.7966279193652,46756.794052656,0.0,1.0
2014-08-14,53.520002,54.580007,53.419989,54.540001,24400,32.8513553703058,33.5020018510234,32.789965936788,33.4774455865647,39751.4207276935,0.0,1.0
2014-08-15,54.119998,54.119998,53.339991,53.699994,19700,33.2196416386202,33.2196416386202,32.7408620012741,32.9618370768612,32094.384767851,0.0,1.0
2014-08-18,53.409992,54.399999,53.090001,54.370007,16600,32.7838296328387,33.3915103234353,32.5874145045975,33.373100797773,27043.9993475293,0.0,1.0
2014-08-19,54.810002,55.439996,53.280006,53.280006,14200,33.6431761259869,34.0298756028509,32.7040423361349,32.7040423361349,23134.0235382479,0.0,1.0
2014-08-20,54.680001,54.779994,54.370007,54.77,7000,33.5633796220649,33.6247567792919,33.373100797773,33.6186223167863,11404.0961104039,0.0,1.0
2014-08-21,54.859992,54.999995,54.759999,54.939991,6800,33.6738607148059,33.7597965917498,33.6124835575789,33.7229652641343,11078.2647929638,0.0,1.0
2014-08-22,54.399999,54.499992,53.440003,54.36001,16900,33.3915103234353,33.4528874806623,32.8022508209773,33.3669644938237,27532.7463236894,0.0,1.0
2014-08-25,53.960001,54.450006,53.759994,54.450006,20800,33.1214331537778,33.4222053471015,32.9986659492185,33.4222053471015,33886.4570137716,0.0,1.0
2014-08-26,55.219996,55.340003,54.049996,54.049996,10900,33.8948364042076,33.9684984456239,33.176673393241,33.176673393241,17757.8068004861,0.0,1.0
2014-08-27,55.45001,55.509994,54.989994,55.170005,6000,34.0360223416473,34.0728413929719,33.7536578325424,33.8641512015741,9774.93952320334,0.0,1.0
2014-08-28,55.519995,55.830002,55.22999,55.22999,9200,34.0789801521794,34.2692669560603,33.9009708667132,33.9009708667132,14988.2406022451,0.0,1.0
2014-08-29,54.890001,55.519995,54.890001,55.519995,12000,33.6922806753154,34.0789801521794,33.6922806753154,34.0789801521794,19549.8790464066,0.0,1.0
2014-09-02,56.410006,57.179996,55.020009,55.020009,17800,34.6252818441053,35.0979129012115,33.7720814759391,33.7720814759391,28998.9872521699,0.0,1.0
2014-09-03,56.609992,57.20001,56.47001,56.509999,22000,34.7480361585593,35.1101977854008,34.6621131717207,34.6866590013323,35841.4449184122,0.0,1.0
2014-09-04,56.299999,56.790004,55.589993,56.759989,6500,34.5577579480819,34.8585301414056,34.1219459423004,34.8401064980088,10589.5178168036,0.0,1.0
2014-09-05,55.680005,56.099993,55.250004,56.099993,20800,34.1771966166108,34.4349913573371,33.9132557509025,34.4349913573371,33886.4570137715,0.0,1.0
2014-09-08,56.130001,56.130001,55.639996,55.639996,17300,34.4534107040321,34.4534107040321,34.1526385107084,34.1526385107084,28184.4089585696,0.0,1.0
2014-09-09,55.779998,56.149996,55.24001,56.149996,61500,34.2385737738378,34.4656839257451,33.9071212883969,34.4656839257451,100193.130112834,0.0,1.0
2014-09-10,55.550003,55.980005,55.200001,55.550003,41900,34.0973994988743,34.3613409783971,33.8825631824945,34.0973994988743,68261.6610037033,0.0,1.0
2014-09-11,55.069993,55.579992,54.50999,55.4,12100,33.8027623818708,34.115807183093,33.4590243984261,34.0053254765375,19712.7947051267,0.0,1.0
2014-09-12,54.839998,55.499994,54.779994,55.19,6800,33.6615881069074,34.0667032475791,33.6247567792919,33.8764244232871,11078.2647929638,0.0,1.0
2014-09-15,54.230005,55.209995,53.74,54.969999,14500,33.2871655346436,33.8886976450002,32.98639334132,33.7413846108293,23622.7705144081,0.0,1.0
2014-09-16,54.830004,55.279999,54.209994,54.209994,10100,33.6554536444017,33.9316671180085,33.274882491898,33.274882491898,16454.4815307256,0.0,1.0
2014-09-17,54.139992,55.359998,53.940006,54.849998,11500,33.2319142465187,33.9807716673369,33.1091599320647,33.6677262523002,18735.3007528064,0.0,1.0
2014-09-18,54.559996,54.600002,54.300006,54.50999,6200,33.4897188082777,33.5142750727365,33.3301331662083,33.4590243984261,10100.7708406435,0.0,1.0
2014-09-19,54.000006,54.499992,53.689997,54.499992,35500,33.145988804422,33.4528874806623,32.955700772912,33.4528874806623,57835.0588456198,0.0,1.0
2014-09-22,53.679996,53.990009,53.459998,53.609998,28400,32.9495620137046,33.1398525004728,32.8145240426904,32.9065962235835,46268.0470764957,0.0,1.0
2014-09-23,53.709991,54.199996,53.440003,53.59,56100,32.9679733808105,33.2687455741342,32.8022508209773,32.8943211604268,91395.6845419512,0.0,1.0
2014-09-24,53.399994,53.660001,53.23,53.560008,15400,32.7776927150749,32.9372887919915,32.6733479262833,32.8759116347645,25089.0114428886,0.0,1.0
2014-09-25,51.499998,53.500004,51.400005,53.389997,32100,31.6114475456865,32.8390803071491,31.5500703884595,32.7715564111257,52295.9264491378,0.0,1.0
2014-09-26,51.669992,52.089996,51.310009,51.419999,26000,31.7771737884069,32.0354772946244,31.5557833467,31.6234274706818,42276.2515302765,0.1,1.0
2014-09-29,52.139999,52.330008,50.709994,50.890005,40800,32.0662292641803,32.1830852724871,31.1867726270806,31.2974798404826,66341.1947090493,0.0,1.0
2014-09-30,52.219998,52.620007,51.840003,52.169995,9900,32.1154288484555,32.3614353798659,31.8817309768993,32.0846768788995,16097.4957749899,0.0,1.0
2014-10-01,51.429997,52.480005,51.400005,52.480005,30100,31.6295762655866,32.2753338011251,31.6111311108774,32.2753338011251,48942.8911946662,0.0,1.0
2014-10-02,52.130002,52.299997,51.540004,51.760005,39500,32.0600810842781,32.1646284327306,31.6972308446107,31.8325320076266,64227.3821325354,0.0,1.0
2014-10-03,52.430001,52.700006,52.280002,52.280002,7700,32.2445812165667,32.4106349641411,32.1523314579236,32.1523314579236,12520.2744916588,0.0,1.0
2014-10-06,52.770007,52.910006,52.579998,52.910006,7500,32.4536857535115,32.5397854872448,32.3368297452047,32.5397854872448,12195.0725568105,0.0,1.0
2014-10-07,52.959996,52.990004,52.459994,52.579998,77200,32.5705294617684,32.5889844565174,32.2630269862783,32.3368297452047,125527.946851436,0.0,1.0
2014-10-08,53.730002,53.769992,52.239993,52.790001,17400,33.0440850698303,33.0686790194442,32.1277258232624,32.4659821133159,28292.5683318004,0.0,1.0
2014-10-09,54.220007,54.329998,53.159999,53.950003,54900,33.3454393654181,33.4130841044024,32.6935318049699,33.1793862328462,89267.9311158531,0.0,1.0
2014-10-10,54.160003,54.880007,53.800003,53.839993,35700,33.30853675595,33.7513410094584,33.0871358592007,33.1117298088146,58048.545370418,0.0,1.0
2014-10-13,54.740004,55.859997,54.150006,55.859997,22600,33.6652388157151,34.3540373005843,33.3023885760477,34.3540373005843,36747.8186378557,0.0,1.0
2014-10-14,54.77,54.779994,53.010002,54.77,130200,33.6836864304343,33.689832765329,32.6012832763318,33.6836864304343,211706.459586231,0.0,1.0
2014-10-15,53.399994,54.36001,51.980002,54.36001,31100,32.8411293277903,33.4315415591614,31.9678307106326,33.4315415591614,50568.9008689075,0.0,1.0
2014-10-16,53.769992,54.890001,52.589999,52.990004,13700,33.0686790194442,33.7574873443532,32.3429803851169,32.5889844565174,22276.3325371072,0.0,1.0
2014-10-17,53.689997,54.259997,53.640006,54.259997,7300,33.0194818951791,33.370033315032,32.988737305653,33.370033315032,11869.8706219622,0.0,1.0
2014-10-20,53.270009,53.720005,52.72,53.720005,14700,32.7611882290015,33.0379368899281,32.4229313239455,33.0379368899281,23902.3422113486,0.0,1.0
2014-10-21,54.000006,54.170001,53.309999,53.309999,17600,33.2101382024022,33.3146855508547,32.7857821786154,32.7857821786154,28617.7702666487,0.0,1.0
2014-10-22,53.699994,54.370007,53.650004,53.899997,21000,33.0256300750813,33.4376897390637,32.9948861005577,33.1486324182828,34146.2031590694,0.0,1.0
2014-10-23,53.309999,54.049996,53.210005,54.049996,14500,32.7857821786154,33.2408821769258,32.7242856195333,33.2408821769258,23577.1402765003,0.0,1.0
2014-10-24,55.760004,56.069997,53.090001,53.090001,23600,34.2925413565047,34.483187823688,32.6504828606069,32.6504828606069,38373.8283120971,0.0,1.0
2014-10-27,54.789994,55.639996,54.569994,55.310008,17600,33.6959827902387,34.2187361375683,33.5606822422253,34.0157926955781,28617.7702666487,0.0,1.0
2014-10-28,51.090008,54.380004,49.989994,54.380004,60700,31.4204821836841,33.4438379189659,30.7439708335821,33.4438379189659,98698.7872264532,0.0,1.0
2014-10-29,52.019995,52.289999,51.369993,51.369993,35400,31.992426505254,32.1584796378259,31.5926736561184,31.5926736561184,57560.7424681456,0.0,1.0
2014-10-30,52.819994,53.070003,51.589994,51.900007,51800,32.4844278830276,32.6381840407925,31.7279748191343,31.9186335863674,84227.3011257046,0.0,1.0
2014-10-31,52.770007,53.409992,51.920002,52.710003,55700,32.4536857535115,32.847278122695,31.9309305611744,32.4167831440433,90568.738855246,0.0,1.0
2014-11-03,53.249995,53.319996,52.579998,52.910006,157900,32.7488795691472,32.7919303585176,32.3368297452047,32.5397854872448,256746.927562718,0.0,1.0
2014-11-04,52.110007,52.830011,51.509995,52.679994,40500,32.0477841094712,32.4905883629796,31.6787752348592,32.3983275342918,65853.3918067767,0.0,1.0
2014-11-05,51.990003,52.640002,51.799994,52.36,40200,31.9739813505448,32.3737323546729,31.857125342238,32.2015304271963,65365.5889045043,0.0,1.0
2014-11-06,51.869995,52.500003,51.470003,51.709998,19000,31.9001761316084,32.2876326209395,31.6541800552403,31.8017775780607,30894.1838105867,0.0,1.0
2014-11-07,52.0,52.550006,51.770002,51.789997,18600,31.980129530447,32.3183845904955,31.8386801875289,31.8509771623358,30243.7799408901,0.0,1.0
2014-11-10,51.680006,52.270004,50.849996,52.079999,15700,31.7833324233515,32.1461826630189,31.2728742058214,32.0293291147221,25528.35188559,0.0,1.0
2014-11-11,51.620002,51.939997,51.530006,51.610005,23900,31.7464298138833,31.9432275359813,31.691082049706,31.7402816339811,38861.6312143696,0.0,1.0
2014-11-12,51.869995,52.200003,51.460005,51.509995,69200,31.9001761316084,32.1031318736485,31.6480312603356,31.6787752348592,112519.869457505,0.0,1.0
2014-11-13,51.840003,51.929999,51.610005,51.820008,33000,31.8817309768993,31.9370787410766,31.7402816339811,31.8694340020923,53658.3192499662,0.0,1.0
2014-11-14,51.659995,52.239993,51.63,52.009998,10800,31.7710256085047,32.1277258232624,31.7525786087881,31.9862783253517,17560.9044818072,0.0,1.0
2014-11-17,52.280002,52.500003,51.949994,51.949994,21500,32.1523314579236,32.2876326209395,31.9493757158836,31.9493757158836,34959.2079961902,0.0,1.0
2014-11-18,51.879993,53.010002,51.63,52.149997,48000,31.9063249265132,32.6012832763318,31.7525786087881,32.0723780590851,78048.4643635872,0.0,1.0
2014-11-19,52.36,52.500003,50.509991,51.509995,70600,32.2015304271963,32.2876326209395,31.0637702838791,31.6787752348592,114796.283001443,0.0,1.0
2014-11-20,51.929999,52.459994,51.110003,52.350003,34500,31.9370787410766,32.2630269862783,31.4327791584911,32.195382247294,56097.3337613284,0.0,1.0
2014-11-21,52.130002,52.689992,51.530006,51.869995,26800,32.0600810842781,32.4044763291965,31.691082049706,31.9001761316084,43577.0592696696,0.0,1.0
2014-11-24,52.500003,53.130007,52.089996,52.120005,52600,32.2876326209395,32.6750866502607,32.0354772946244,32.0539329043759,85528.1088650979,0.0,1.0
2014-11-25,52.24999,53.259992,51.980002,52.75999,40200,32.1338740031646,32.7550277490495,31.9678307106326,32.4475252735594,65365.5889045044,0.0,1.0
2014-11-26,53.339991,53.389997,51.949994,52.299997,17800,32.8042273333246,32.834981147888,31.9493757158836,32.1646284327306,28942.9722014969,0.0,1.0
2014-11-28,53.520002,54.730004,53.130007,53.169996,12100,32.9149345467266,33.6590887908054,32.6750866502607,32.6996799848721,19674.717058321,0.0,1.0
2014-12-01,53.749997,54.039999,53.049992,53.660001,44900,33.0563820446373,33.2347339970236,32.6258772259457,33.0010342804599,73007.8343734389,0.0,1.0
2014-12-02,55.040004,55.760004,53.919992,54.059994,68900,33.8497395630062,34.2925413565047,33.1609293930897,33.2470309718305,112032.066555233,0.0,1.0
2014-12-03,56.900011,58.059993,54.759999,54.759999,38300,34.9936485012281,35.7070403207086,33.6775357905221,33.6775357905221,62276.1705234457,0.0,1.0
2014-12-04,55.760004,57.24,55.540003,57.089997,29700,34.2925413565047,35.2027425831305,34.1572401934888,35.1104903644775,48292.4873249696,0.0,1.0
2014-12-05,56.019994,56.369997,55.579992,56.369997,11600,34.452435854132,34.667688570979,34.1818335281002,34.667688570979,18861.7122212003,0.0,1.0
2014-12-08,54.499992,55.930001,54.290008,55.930001,15200,33.5176308378524,34.3970899349621,33.3884901547885,34.3970899349621,24715.3470484693,0.0,1.0
2014-12-09,53.860007,54.47,53.189994,54.47,35000,33.1240384686689,33.4991856831432,32.7119788046865,33.4991856831432,56910.3385984491,0.0,1.0
2014-12-10,51.359996,53.650004,50.61,53.650004,22600,31.5865254762162,32.9948861005577,31.1252760679985,32.9948861005577,36747.8186378556,0.0,1.0
2014-12-11,52.299997,53.070003,49.960002,51.349998,31400,32.1646284327306,32.6381840407925,30.7255256788729,31.5803766813114,51056.70377118,0.0,1.0
2014-12-12,51.279997,52.289999,50.79999,51.970005,17600,31.537325891941,32.1584796378259,31.2421203912579,31.9616825307304,28617.7702666487,0.0,1.0
2014-12-15,51.289994,51.470003,50.499993,51.279997,56100,31.5434740718433,31.6541800552403,31.0576214889744,31.537325891941,91219.1427249426,0.0,1.0
2014-12-16,51.499998,52.270004,50.900002,51.499998,33000,31.672627054957,32.1461826630189,31.3036280203848,31.672627054957,53658.3192499662,0.0,1.0
2014-12-17,51.240008,51.470003,50.989998,51.470003,27900,31.5127325573296,31.6541800552403,31.3589757845622,31.6541800552403,45365.6699113352,0.0,1.0
2014-12-18,51.079994,52.069998,50.939992,51.400005,51400,31.4143235487395,32.0231784748099,31.3282219699987,31.6111311108774,83576.8972560082,0.0,1.0
2014-12-19,50.980001,51.649994,50.740005,50.939992,59300,31.35282760466,31.7648749685925,31.2052294668371,31.3282219699987,96422.3736825151,0.0,1.0
2014-12-22,50.660007,50.820004,49.839994,50.419995,21500,31.1560304975645,31.2544290511122,30.6517204599366,31.0084225197017,34959.2079961901,0.0,1.0
2014-12-23,50.310004,50.999996,50.109998,50.460001,22000,30.9407777807174,31.3651245794669,30.8177735925085,31.0330263093555,35772.2128333109,0.0,1.0
2014-12-24,50.100001,50.440006,49.909995,50.360007,12000,30.8116254126062,31.0207293345485,30.694771249307,30.9715297502734,19512.1160908969,0.0,1.0
2014-12-26,49.950001,50.179999,49.409993,50.109998,7700,30.7193750389607,30.8608243818789,30.3872687738169,30.8177735925085,12520.2744916588,0.0,1.0
2014-12-29,50.300007,50.479999,49.870006,49.870006,45300,30.9961298499122,31.1070454488692,30.7311524149868,30.7311524149868,73512.0909653324,0.1,1.0
2014-12-30,50.390003,50.680002,50.320002,50.429992,17100,31.0515876493907,31.2302923294983,31.0084512719818,31.0762298773047,27749.5972518142,0.0,1.0
2014-12-31,50.859993,51.260002,50.269995,50.520004,14200,31.3412073122301,31.5877029221638,30.9776357004173,31.1316975363857,23043.5252032609,0.0,1.0
2015-01-02,50.779995,51.159993,50.150007,50.859993,10400,31.291910531899,31.5260748601606,30.903696075947,31.3412073122301,16876.9480361911,0.0,1.0
2015-01-05,50.429992,50.830001,50.029999,50.600003,18100,31.0762298773047,31.3227254872384,30.8297441269736,31.180994932942,29372.3807168325,0.0,1.0
2015-01-06,49.380001,50.470001,49.380001,50.470001,14200,30.4291990055746,31.1008844297219,30.4291990055746,31.1008844297219,23043.5252032609,0.0,1.0
2015-01-07,49.829997,50.179999,49.119991,49.810002,18500,30.7064978625696,30.9221779009388,30.2689743017833,30.6941764405001,30021.4941028399,0.0,1.0
2015-01-08,51.320006,51.400005,49.950001,49.950001,9200,31.6246788966505,31.6739762932068,30.7804473466424,30.7804473466424,14929.6078781691,0.0,1.0
2015-01-09,52.280002,52.669994,51.199999,51.199999,8700,32.2162525851273,32.4565754676356,31.5507275639023,31.5507275639023,14118.2161456598,0.0,1.0
2015-01-12,51.410002,51.700001,51.149992,51.559999,22400,31.680136696129,31.8588413762366,31.5199119923377,31.7725686214188,36350.3496164116,0.0,1.0
2015-01-13,51.260002,52.500003,50.939992,51.680006,35200,31.5877029221638,32.3518227365014,31.3905047087864,31.8465199541671,57121.9779686468,0.0,1.0
2015-01-14,51.320006,51.830006,50.360007,50.360007,12300,31.6246788966505,31.9389537281323,31.0331033594983,31.0331033594983,19960.236619726,0.0,1.0
2015-01-15,51.180004,51.659995,51.059996,51.27,12500,31.5384061418327,31.8341886724949,31.4644541928592,31.5938639413112,20284.7933127297,0.0,1.0
2015-01-16,52.379995,52.430001,50.989998,51.100005,13800,32.277870787528,32.3086857428674,31.4213196641258,31.4891087452764,22394.4118172535,0.0,1.0
2015-01-20,52.130002,52.270004,51.980002,52.180008,27000,32.1238188111621,32.2100915659799,32.0313850371969,32.1546337665014,43815.1535554961,0.0,1.0
2015-01-21,51.419999,52.679994,51.419999,52.679994,10600,31.6862970990512,32.4627377192333,31.6862970990512,32.4627377192333,17201.5047291948,0.0,1.0
2015-01-22,52.75999,52.969993,51.359996,51.680006,27500,32.5120332671141,32.6414423993409,31.6493217407897,31.8465199541671,44626.5452880052,0.0,1.0
2015-01-23,53.200008,53.660001,52.420004,53.109996,11100,32.7831834294649,33.0666426893821,32.3025253399452,32.7277157703839,18012.896461704,0.0,1.0
2015-01-26,52.659996,52.959996,52.089996,52.700006,19300,32.4504144484882,32.6352819964187,32.0991661074204,32.4750696171305,31319.7208748546,0.0,1.0
2015-01-27,53.08,53.280006,52.299997,52.299997,53800,32.7092314804915,32.8324802097961,32.2285740071969,32.2285740071969,87305.7504179884,0.0,1.0
2015-01-28,52.490002,53.38,52.490002,53.38,5800,32.3456598686786,32.8940990284219,32.3456598686786,32.8940990284219,9412.14409710656,0.0,1.0
2015-01-29,52.190006,52.519997,51.949994,52.239993,13000,32.1607947856488,32.3641435423458,32.0128933526025,32.1915980327101,21096.1850452389,0.0,1.0
2015-01-30,52.369998,52.910006,51.620002,51.830006,49400,32.2717103846058,32.6044769006819,31.8095439796803,31.9389537281323,80165.5031719076,0.0,1.0
2015-02-02,53.950003,54.499992,52.490002,52.490002,46300,33.2453492181652,33.5842662775609,32.3456598686786,32.3456598686786,75134.8744303507,0.0,1.0
2015-02-03,55.359998,55.599994,53.290004,53.74,14900,34.1142236123124,34.2621151857562,32.8386412289434,33.1159400859384,24179.4736287738,0.0,1.0
2015-02-04,53.469996,54.179998,53.249995,54.170001,12500,32.9495568279004,33.3870779237861,32.8139866765262,33.3809175208639,20284.7933127297,0.0,1.0
2015-02-05,54.799989,55.939996,54.059994,54.119998,16700,33.7691319768159,34.4716329725276,33.3131284397133,33.3501044142,27100.4838658068,0.0,1.0
2015-02-06,54.310003,54.820003,54.059994,54.820003,11800,33.4671902756817,33.7814651071635,33.3131284397133,33.7814651071635,19148.8448872168,0.0,1.0
2015-02-09,54.129995,54.320001,53.350008,54.139992,14500,33.3562648171222,33.4733512948291,32.8756172034301,33.3624252200444,23530.3602427664,0.0,1.0
2015-02-10,52.560003,54.269994,52.439999,54.269994,8500,32.3887962460875,33.4425357232646,32.3148467620147,33.4425357232646,13793.6594526562,0.0,1.0
2015-02-11,56.169991,57.430005,53.609998,53.609998,72600,34.6133616781485,35.3898140066086,33.0358295827183,33.0358295827183,117814.079560334,0.0,1.0
2015-02-12,57.829998,58.320003,56.190005,56.190005,49200,35.6362997569397,35.9382531663519,34.6256948084961,34.6256948084961,79840.9464789039,0.0,1.0
2015-02-13,57.779988,58.139991,57.549993,58.000009,138900,35.6054823366997,35.8273252428917,35.4637536310788,35.741064812577,225404.623291052,0.0,1.0
2015-02-17,57.97,58.380007,57.650006,58.039998,56600,35.7225725117575,35.9752291408386,35.5253841579827,35.765707040491,91849.54412004,0.0,1.0
2015-02-18,57.899996,58.460005,57.679995,58.000009,60500,35.6794342856731,36.0245259211697,35.543864134299,35.741064812577,98178.3996336117,0.0,1.0
2015-02-19,61.140005,62.150004,57.229999,57.670001,96600,37.6760093493483,38.2983961444889,35.266565277304,35.5377055800523,156760.882720775,0.0,1.0
2015-02-20,60.500004,61.860005,60.260008,60.819992,46700,37.2816246308715,38.1196914643813,37.1337330574278,37.4788092872954,75783.987816358,0.0,1.0
2015-02-23,61.329991,61.829997,60.500004,60.500004,38600,37.793083502552,38.101199779787,37.2816246308715,37.2816246308715,62639.4417497092,0.0,1.0
2015-02-24,61.500002,61.749998,60.95,61.490008,39000,37.8978485581893,38.0519023832307,37.5589234878665,37.8916900039426,63288.5551357166,0.0,1.0
2015-02-25,61.640004,62.100001,61.339992,61.909995,16600,37.9841213130072,38.267583037825,37.7992463703748,38.1504965601181,26938.205519305,0.0,1.0
2015-02-26,60.669995,62.160005,60.420005,62.150004,22200,37.3863773620057,38.3045590123117,37.2323272343152,38.2983961444889,36025.7929234078,0.0,1.0
2015-02-27,60.609991,60.959994,60.099992,60.790003,19700,37.3494013875189,37.5650820421132,37.0351271722623,37.4603293109791,31968.834260862,0.0,1.0
2015-03-02,60.580003,61.259993,60.18001,61.179995,26500,37.3309220274278,37.7499489738185,37.0844362770967,37.7006521934874,43003.7618229869,0.0,1.0
2015-03-03,59.859996,61.169994,59.770003,60.580003,35500,36.8872355988186,37.6944893256645,36.8317796480156,37.3309220274278,57608.8130081523,0.0,1.0
2015-03-04,59.869997,60.260008,59.470004,59.680004,37800,36.8933984666415,37.1337330574278,36.6469127163104,36.7763199998617,61341.2149776945,0.0,1.0
2015-03-05,59.639995,60.459995,59.470004,60.44,16700,36.7516654474445,37.2569700784544,36.6469127163104,37.2446486563848,27100.4838658068,0.0,1.0
2015-03-06,57.810003,59.610006,56.650001,59.450009,36200,35.6239783348701,36.7331854711282,34.9091559170888,36.6345912942408,58744.7614336652,0.0,1.0
2015-03-09,58.93999,60.079997,57.730005,57.730005,60500,36.320304754481,37.0228057501928,35.574681554539,35.574681554539,98178.3996336116,0.0,1.0
2015-03-10,58.750004,59.429995,57.130006,58.419996,49000,36.2032306012773,36.6222581638932,35.2049470749033,35.9998713687526,79516.3897859003,0.0,1.0
2015-03-11,58.919995,59.080012,58.329997,58.549998,29100,36.3079833324115,36.4065898338021,35.9444117205986,36.0799818719727,47222.9988320346,0.0,1.0
2015-03-12,59.740008,61.010004,59.100007,59.180005,81000,36.8132959743484,37.5958994623533,36.4189112558716,36.4682080362028,131445.460666488,0.0,1.0
2015-03-13,59.310007,59.499999,58.559998,59.250003,60000,36.5483185394229,36.6653963899776,36.0861441235704,36.5113425649362,97367.0079011025,0.0,1.0
2015-03-16,60.630006,61.300002,59.260004,59.41,55500,37.3617351340917,37.7746035262357,36.5175054327591,36.6099367418236,90064.4823085197,0.0,1.0
2015-03-17,62.230003,63.289998,60.140001,60.410005,58100,38.3476935410452,39.0008891292736,37.0597817246795,37.2261649827175,94283.7193175674,0.0,1.0
2015-03-18,63.66999,63.680003,62.110002,62.300007,24100,39.2350497601842,39.241220022709,38.2737459056479,38.3908317671296,39109.0815069428,0.0,1.0
2015-03-19,62.279993,63.170004,61.870006,63.100006,50100,38.378498636782,38.9269458074524,38.1258543322041,38.8838112787189,81301.4515974205,0.0,1.0
2015-03-20,63.439995,63.750008,62.7,62.740002,40000,39.0933210545633,39.2843588650185,38.6373175174607,38.6619677563018,64911.338600735,0.0,1.0
2015-03-23,64.009998,64.169995,63.189998,63.460009,39000,39.4445712443066,39.543165421194,38.9392666132968,39.1056541849109,63288.5551357166,0.0,1.0
2015-03-24,64.079996,64.710003,62.869991,64.009998,50800,39.4877057730401,39.8759319372701,38.7420702485949,39.4445712443066,82437.4000229333,0.0,1.0
2015-03-25,63.170004,63.999997,62.929995,63.84,46500,38.9269458074524,39.4384083764838,38.7790462230816,39.3398141995964,75459.4311233543,0.0,1.0
2015-03-26,63.409999,63.620006,63.009993,63.12,24800,39.0748367646709,39.2042483617983,38.8283430034127,38.8961320845633,40245.0299324557,0.0,1.0
2015-03-27,63.390004,63.509992,62.779992,63.289998,23100,39.1241378585782,39.1981941254523,38.7476401132335,39.0624144276933,37427.2552073359,0.1,1.0
2015-03-30,64.369995,65.159999,62.91,63.550002,67700,39.7289856352744,40.216573952903,38.8278806968233,39.2228881885055,109689.401624963,0.0,1.0
2015-03-31,64.719997,64.830011,63.959988,64.749993,23600,39.9450059166232,40.0129062578564,39.4759304313186,39.9635193661444,38237.3689564125,0.0,1.0
2015-04-01,66.409994,66.419994,64.060001,64.669994,33200,40.9880674631816,40.9942394359517,39.5376581825844,39.9141442011807,53791.5529386819,0.0,1.0
2015-04-02,66.919993,67.019993,66.240002,66.530001,43200,41.3028374572604,41.3645571849616,40.8831488636677,41.0621354568039,69993.8279202127,0.0,1.0
2015-04-06,67.610004,67.860001,66.689998,66.689998,29600,41.7287103675687,41.8830078352299,41.160885169534,41.160885169534,47958.7339453309,0.0,1.0
2015-04-07,68.239992,68.319991,67.64,67.64,27300,42.1175372457189,42.1669124106826,41.74722381709,41.74722381709,44232.2106995789,0.0,1.0
2015-04-08,69.070005,69.81,68.480007,68.480007,24400,42.6298190092035,43.0865419082059,42.265673850161,42.265673850161,39533.5509549349,0.0,1.0
2015-04-09,69.280006,69.989992,68.739998,69.800006,12600,42.7594310545733,43.1976324804899,42.4261395874086,43.0803736386195,20414.8664767287,0.0,1.0
2015-04-10,69.310001,70.170003,69.300001,69.480012,22900,42.7779438868972,43.3087347795221,42.7717719141271,42.8828742131593,37103.2097077054,0.0,1.0
2015-04-13,69.059992,69.650003,68.490001,69.109995,25000,42.6236390128687,42.9877921954759,42.2718421197474,42.6545007283112,40505.6874538268,0.0,1.0
2015-04-14,67.119999,69.969997,66.999992,69.280006,24400,41.4262806158465,43.185291620936,41.3522126222241,42.7594310545733,39533.5509549349,0.0,1.0
2015-04-15,69.099994,69.169999,67.33,67.470002,40200,42.6483281383438,42.691535033721,41.5558926612162,41.6423015143925,65133.1454257535,0.0,1.0
2015-04-16,69.430002,69.84999,68.939997,69.489993,71900,42.8520081773359,43.1112236273137,42.5495784256137,42.8890344591812,116494.357117206,0.0,1.0
2015-04-17,69.010002,69.249997,68.679994,69.000001,36900,42.5927853209909,42.7409095814874,42.3891052819987,42.5866127310235,59786.3946818484,0.0,1.0
2015-04-20,67.08001,69.09,66.699999,69.000001,40500,41.401599513936,42.6421598687573,41.1670577595014,42.5866127310235,65619.2136751995,0.0,1.0
2015-04-21,67.309992,67.709998,66.370004,67.199998,36900,41.5435437780978,41.7904263920862,40.9633857440739,41.4756557808101,59786.3946818483,0.0,1.0
2015-04-22,66.300006,67.519992,65.839997,67.270002,25800,40.9201831690776,41.6731552062703,40.6362668668766,41.5188620589901,41801.8694523492,0.0,1.0
2015-04-23,66.450003,66.810006,66.049997,66.240002,47200,41.0127609090375,41.2349537803537,40.7658782950491,40.8831488636677,76474.7379128251,0.0,1.0
2015-04-24,66.409994,66.559997,65.969998,66.559997,13700,40.9880674631816,41.0806489063252,40.7165031300854,41.0806489063252,22197.1167246971,0.0,1.0
2015-04-27,66.010007,66.769997,65.640003,66.450003,20800,40.7411965759414,41.2102603344977,40.5128311146578,41.0127609090375,33700.7319615839,0.0,1.0
2015-04-28,65.249998,66.030002,63.799998,65.650004,128500,40.2721210906368,40.7535374354952,39.3771850389694,40.5190037046252,208199.23351267,0.0,1.0
2015-04-29,66.000007,66.220008,64.340006,64.519998,70100,40.7350246031713,40.8708086213112,39.7104765061341,39.821567078418,113577.94762053,0.0,1.0
2015-04-30,65.41999,65.779993,64.760006,65.779993,85600,40.3770396901506,40.5992325614667,39.9696993624791,40.5992325614667,138691.473841903,0.0,1.0
2015-05-01,64.850006,65.580006,64.099991,65.580006,70600,40.0252471174102,40.4758011296289,39.5623399016921,40.4758011296289,114388.061369607,0.0,1.0
2015-05-04,65.520002,65.879999,64.729998,64.729998,43900,40.4387668242191,40.6609559923516,39.9511785065906,39.9511785065906,71127.9871689199,0.0,1.0
2015-05-05,65.080001,66.250003,64.920003,65.600001,40300,40.1671994051366,40.8893214536351,40.0684490752092,40.4881419891828,65295.1681755688,0.0,1.0
2015-05-06,64.120005,65.269993,63.699998,65.059986,25600,39.5746924879942,40.2844619501906,39.3154653112682,40.1548462016372,41477.8239527186,0.0,1.0
2015-05-07,63.569996,64.079996,62.290006,64.079996,56200,39.2352284308621,39.5499990421382,38.4452220882596,39.5499990421382,91056.7853962027,0.0,1.0
2015-05-08,64.089997,64.719997,63.910005,64.389989,42900,39.5561716321056,39.9450059166232,39.4450810598217,39.741325877631,69507.7596707668,0.0,1.0
2015-05-11,63.690004,64.099991,63.289998,63.999997,36200,39.3092970416818,39.5623399016921,39.0624144276933,39.5006238771745,58652.2354331411,0.0,1.0
2015-05-12,62.030003,63.709999,61.890001,63.499998,52600,38.2847489446446,39.3216379012356,38.1983400914684,39.1920258558658,85223.9664028516,0.0,1.0
2015-05-13,61.399996,62.290006,61.119991,62.129996,36100,37.8959103397461,38.4452220882596,37.7230920161964,38.3464643519649,58490.2126833259,0.0,1.0
2015-05-14,61.520003,61.979993,61.000003,61.520003,46300,37.9699783333685,38.2538829088212,37.6490357493223,37.9699783333685,75016.5331644872,0.0,1.0
2015-05-15,61.329991,61.829997,60.449994,61.280008,44300,37.8527034443689,38.1613057860586,37.3095716921902,37.821854072872,71776.0781681811,0.0,1.0
2015-05-18,61.500002,61.779994,61.000003,61.259993,56900,37.957633770631,38.1304440706161,37.6490357493223,37.8095008693726,92190.9446449098,0.0,1.0
2015-05-19,61.090002,61.500002,60.819992,61.500002,118400,37.7045828870561,37.957633770631,37.5379334502901,37.957633770631,191834.935781324,0.0,1.0
2015-05-20,62.039997,62.199994,61.000003,61.350006,218900,38.2909172142311,38.3896669269611,37.6490357493223,37.8650566478683,354667.799345707,0.0,1.0
2015-05-21,63.100006,64.35,62.39,62.39,87000,38.9451518826393,39.7166447757206,38.5069381127771,38.5069381127771,140959.792339317,0.0,1.0
2015-05-22,63.850001,64.159994,62.869991,63.240008,41500,39.4080467544118,39.5993735899046,38.8031872509673,39.0315607358155,67239.4411733526,0.0,1.0
2015-05-26,62.839996,63.250002,62.660004,63.059997,46000,38.7846744186434,39.0377290054019,38.6735838463594,38.9204584367833,74530.4649150413,0.0,1.0
2015-05-27,63.959988,64.379995,62.939989,62.939989,49600,39.4759304313186,39.7351576080445,38.8463898259636,38.8463898259636,80363.2839083923,0.0,1.0
2015-05-28,65.109996,65.440004,63.820006,64.60999,63400,40.1857122374605,40.3893922764527,39.3895339220879,39.8771098957709,102722.423382905,0.0,1.0
2015-05-29,65.38,65.62999,64.490002,65.070006,82200,40.3523579710429,40.5066511183231,39.8030536288968,40.1610305183528,133182.700348182,0.0,1.0
2015-06-01,65.389994,65.930009,64.669994,65.930009,55700,40.3585262406294,40.691822028175,39.9141442011807,40.691822028175,90246.671647126,0.0,1.0
2015-06-02,41.64,44.5,41.35,44.5,50638,40.7905680377214,43.5922256887272,40.5064838703117,43.5922256887272,51692.497100067,24.45,1.0
2015-06-03,42.3,42.88,41.5,42.14,89471,41.4371044187227,42.0052727535421,40.6534239569029,41.2803683263588,91334.1642252874,0.0,1.0
2015-06-04,42.23,42.98,41.89,42.5,145323,41.3685323783135,42.1032328112696,41.0354681820401,41.6330245341777,148349.23883394,0.0,1.0
2015-06-05,42.1,42.54,42.03,42.54,39564,41.2411843032678,41.6722085572687,41.1726122628586,41.6722085572687,40387.8896336161,0.0,1.0
2015-06-08,41.35,42.32,40.71,42.01,41178,40.5064838703117,41.4566964302682,39.8795395008559,41.1530202513131,42035.4999325914,0.0,1.0
2015-06-09,39.69,41.24,39.49,41.24,30848,38.8803469120356,40.3987278068115,38.6844267965806,40.3987278068115,31490.3856894598,0.0,1.0
2015-06-10,40.12,40.36,39.8,39.8,18787,39.3015751602637,39.5366792988097,38.9881029755358,38.9881029755358,19178.2247130408,0.0,1.0
2015-06-11,39.8,40.6,39.69,40.29,12336,38.9881029755358,39.7717834373556,38.8803469120356,39.4681072584005,12592.8876382643,0.0,1.0
2015-06-12,39.61,39.8,39.33,39.71,15900,38.8019788658536,38.9881029755358,38.5276907042167,38.8999389235811,16231.1051757784,0.0,1.0
2015-06-15,38.68,39.54,38.32,39.42,21953,37.8909503289881,38.7334068254444,37.5382941211692,38.6158547561714,22410.154209048,0.0,1.0
2015-06-16,38.71,39.22,38.29,38.29,8926,37.9203383463063,38.4199346407165,37.5089061038509,37.5089061038509,9111.87703138352,0.0,1.0
2015-06-17,38.41,38.58,37.93,38.44,16262,37.6264581731239,37.7929902712606,37.156249896032,37.6558461904421,16600.6435451892,0.0,1.0
2015-06-18,37.97,38.44,37.33,38.32,40202,37.195433919123,37.6558461904421,36.5684895496671,37.5382941211692,41039.175489097,0.0,1.0
2015-06-19,37.59,38.29,37.51,38.27,43757,36.8231856997586,37.5089061038509,36.7448176535766,37.4893140923054,44668.2056085871,0.0,1.0
2015-06-22,37.99,38.1,37.6,37.96,112835,37.2150259306685,37.3227819941687,36.8329817055313,37.1856379133502,115184.701415657,0.0,1.0
2015-06-23,37.63,38.1,37.45,37.96,37759,36.8623697228496,37.3227819941687,36.6860416189401,37.1856379133502,38545.3019076865,0.0,1.0
2015-06-24,37.63,37.845,37.22,37.22,22619,36.8623697228496,37.0729838469636,36.4607334861669,36.4607334861669,23090.0231428258,0.0,1.0
2015-06-25,38.05,38.17,37.34,37.65,150100,37.273801965305,37.391354034578,36.5782855554399,36.8819617343951,153225.716156247,0.0,1.0
2015-06-26,38.34,38.52,38.05,38.05,76392,37.5578861327147,37.7342142366241,37.273801965305,37.273801965305,77982.8041879284,0.0,1.0
2015-06-29,38.11,38.39,37.75,38.24,52592,37.3325779999415,37.6068661615784,36.9799217921225,37.4599260749872,53687.1876355054,0.0,1.0
2015-06-30,38.48,38.55,37.9001,38.35,58681,37.6950302135331,37.7636022539424,37.1269598387715,37.5676821384874,59902.9863408712,0.0,1.0
2015-07-01,39.12,39.37,38.53,38.53,47783,38.321974582989,38.5668747273077,37.7440102423969,37.7440102423969,48778.0439380011,0.0,1.0
2015-07-02,39.28,39.46,38.72,38.93,69196,38.4787106753529,38.6550387792624,37.9301343520791,38.1358504733068,70636.9530656077,0.0,1.0
2015-07-06,39.22,39.79,38.74,38.78,82321,38.4199346407165,38.9783069697631,37.9497263636246,37.9889103867156,84035.2710173114,0.0,1.0
2015-07-07,39.21,39.42,38.83,39.26,83887,38.4101386349437,38.6158547561714,38.0378904155793,38.4591186638074,85633.8817534919,0.0,1.0
2015-07-08,38.55,39.08,38.46,39.01,48903,37.7636022539424,38.282790559898,37.6754382019876,38.2142185194888,49921.3670698798,0.0,1.0
2015-07-09,38.87,39.35,38.685,38.89,55932,38.0770744386703,38.5472827157622,37.8958483318745,38.0966664502158,57096.7405466438,0.0,1.0
2015-07-10,39.43,39.49,38.97,39.23,20873,38.6256507619442,38.6844267965806,38.1750344963978,38.4297306464892,21307.6640461649,0.0,1.0
2015-07-13,40.3,40.55,39.36,39.49,47054,39.4779032641732,39.7228034084919,38.5570787215349,38.6844267965806,48033.8630780551,0.0,1.0
2015-07-14,41.01,41.25,40.04,40.32,42235,40.1734196740383,40.4085238125842,39.2232071140818,39.4974952757187,43114.5111383019,0.0,1.0
2015-07-15,40.45,40.73,40.27,40.48,30172,39.6248433507644,39.8991315124014,39.448515246855,39.6542313680827,30800.3085134331,0.0,1.0
2015-07-16,41.38,41.85,40.74,40.8,21805,40.53587188763,40.9962841589491,39.9089275181741,39.9677035528106,22259.072223764,0.0,1.0
2015-07-17,41.89,41.98,41.2201,41.3,18533,41.0354681820401,41.1236322339948,40.3792337553237,40.457503841448,18918.9353599183,0.0,1.0
2015-07-20,42.1,42.48,41.8,42.03,25098,41.2411843032678,41.6134325226322,40.9473041300854,41.1726122628586,25620.6463963324,0.0,1.0
2015-07-21,42.36,42.8,41.78,42.44,15563,41.4958804533592,41.9269047073601,40.9277121185399,41.5742484995412,15887.0874119899,0.0,1.0
2015-07-22,41.69,42.22,41.51,42.22,30793,40.8395480665851,41.3587363725408,40.6632199626757,41.3587363725408,31434.2403570908,0.0,1.0
2015-07-23,40.73,41.935,40.55,41.77,18954,39.8991315124014,41.0795502080175,39.7228034084919,40.9179161127671,19348.7023585977,0.0,1.0
2015-07-24,40.6,41.0,40.55,40.82,30013,39.7717834373556,40.1636236682655,39.7228034084919,39.9872955643561,30637.9974616753,0.0,1.0
2015-07-27,40.13,40.56,39.75,40.44,105978,39.3113711660365,39.7325994142646,38.9391229466721,39.6150473449917,108184.909705575,0.0,1.0
2015-07-28,42.51,42.68,40.21,40.45,60376,41.6428205399504,41.8093526380872,39.3897392122185,39.6248433507644,61633.2834020627,0.0,1.0
2015-07-29,42.3,43.15,42.19,42.69,18227,41.4371044187227,42.2697649094063,41.3293483552225,41.8191486438599,18606.5631471014,0.0,1.0
2015-07-30,41.9,42.17,41.68,42.04,12028,41.0452641878128,41.309756343677,40.8297520608124,41.1824082686313,12278.4737769976,0.0,1.0
2015-07-31,41.55,42.18,41.41,42.15,24393,40.7024039857667,41.3195523494498,40.5652599049482,41.2901643321315,24900.9653177838,0.0,1.0
2015-08-03,41.8,42.0,41.45,41.63,20149,40.9473041300854,41.1432242455403,40.6044439280392,40.7807720319487,20568.5873073433,0.0,1.0
2015-08-04,40.78,41.59,40.54,41.35,19347,39.9481115412651,40.7415880088577,39.7130074027191,40.5064838703117,19749.8862789801,0.0,1.0
2015-08-05,44.67,44.955,40.98,40.98,27922,43.758757786864,44.0379439513873,40.14403165672,40.14403165672,28503.4540074266,0.0,1.0
2015-08-06,47.28,47.49,45.81,45.94,26652,46.3155152935511,46.5212314147788,44.8755024449572,45.0028505200029,27207.0072418142,0.0,1.0
2015-08-07,46.55,47.355,46.28,47.25,20490,45.6004068721405,46.3889853368467,45.3359147162763,46.2861272762329,20916.6883680314,0.0,1.0
2015-08-10,47.63,47.65,42.55,46.75,26594,46.6583754955973,46.6779675071428,41.6820045630414,45.7963269875955,27147.7994367704,0.0,1.0
2015-08-11,46.45,47.735,45.9224,47.47,36857,45.502446814413,46.7612335562111,44.9856095498429,46.5016394032333,37624.5184568342,0.0,1.0
2015-08-12,46.34,47.55,46.05,46.05,30851,45.3946907509128,46.5800074494153,45.1106065835031,45.1106065835031,31493.4481621345,0.0,1.0
2015-08-13,46.65,47.12,46.1,46.49,30696,45.698366929868,46.1587792011871,45.1595866123669,45.541630837504,31335.2204072763,0.0,1.0
2015-08-14,47.34,47.4,46.5,46.81,22772,46.3742913281876,46.4330673628241,45.5514268432768,45.855103022232,23246.2092492343,0.0,1.0
2015-08-17,47.11,48.01,46.66,47.46,17076,46.1489831954144,47.0306237149617,45.7081629356407,46.4918433974606,17431.594464251,0.0,1.0
2015-08-18,47.19,47.82,45.99,45.99,7181,46.2273512415964,46.8444996052795,45.0518305488666,45.0518305488666,7330.53875894745,0.0,1.0
2015-08-19,46.39,47.08,45.83,46.88,24647,45.4436707797766,46.1195951780961,44.8950944565027,45.9236750626412,25160.2546709062,0.0,1.0
2015-08-20,46.46,46.72,45.44,46.07,16723,45.5122428201858,45.7669389702772,44.5130502313655,45.1301985950486,17071.2435128643,0.0,1.0
2015-08-21,44.35,46.2,44.17,46.2,19925,43.445285602136,45.2575466700943,43.2689574982266,45.2575466700943,20339.9226809676,0.0,1.0
2015-08-24,41.77,43.0,37.6101,42.64,26729,40.9179161127671,42.1228248228151,36.8428756713618,41.7701686149962,27285.6107071309,0.0,1.0
2015-08-25,41.44,42.95,41.32,42.59,28798,40.5946479222664,42.0738447939514,40.4770958529935,41.7211885861324,29397.6960284318,0.0,1.0
2015-08-26,42.29,42.34,40.71,41.87,36808,41.42730841295,41.4762884418137,39.8795395008559,41.0158761704946,37574.4980698145,0.0,1.0
2015-08-27,43.04,43.83,42.52,42.86,10705,42.1620088459061,42.9358933019531,41.6526165457232,41.9856807419966,10927.9233274659,0.0,1.0
2015-08-28,43.09,43.34,42.81,43.0208,63287,42.2109888747698,42.4558890190885,41.9367007131329,42.1432005148224,64604.9027207224,0.0,1.0
2015-08-31,43.88,44.39,42.56,43.06,53855,42.9848733308169,43.484469625227,41.6918005688142,42.1816008574516,54976.4886315437,0.0,1.0
2015-09-01,43.67,44.22,43.25,43.25,98375,42.7791572095892,43.3179375270903,42.3677249671338,42.3677249671338,100423.583123723,0.0,1.0
2015-09-02,45.38,45.46,44.1,44.17,55279,44.454274196729,44.532642242911,43.2003854578173,43.2689574982266,56430.1423277896,0.0,1.0
2015-09-03,42.93,45.67,42.82,44.8,42309,42.0542527824059,44.7383583641387,41.9464967189056,43.8861058619097,43190.0521309438,0.0,1.0
2015-09-04,41.84,43.04,41.53,42.73,28251,40.9864881531764,42.1620088459061,40.6828119742212,41.8583326669509,28839.305177416,0.0,1.0
2015-09-08,42.52,42.81,41.71,42.31,28250,41.6526165457232,41.9367007131329,40.8591400781306,41.4469004244955,28838.2843531911,0.0,1.0
2015-09-09,42.61,43.09,41.8,42.84,73806,41.7407805976779,42.2109888747698,40.9473041300854,41.9660887304511,75342.9527423585,0.0,1.0
2015-09-10,41.89,42.71,41.67,42.08,27986,41.0354681820401,41.8387406554054,40.8199560550396,41.2215922917223,28568.7867578197,0.0,1.0
2015-09-11,42.55,42.92,41.77,41.77,16573,41.6820045630414,42.0444567766331,40.9179161127671,40.9179161127671,16918.1198791305,0.0,1.0
2015-09-14,42.19,42.69,41.52,42.56,42137,41.3293483552225,41.8191486438599,40.6730159684484,41.6918005688142,43014.4703642625,0.0,1.0
2015-09-15,42.61,42.64,41.15,42.05,57617,41.7407805976779,41.7701686149962,40.3105637548568,41.192204274404,58816.8293655864,0.0,1.0
2015-09-16,44.35,44.69,42.81,42.81,65377,43.445285602136,43.7783497984094,41.9367007131329,41.9367007131329,66738.4253507461,0.0,1.0
2015-09-17,44.61,44.9172,44.15,44.4,13897,43.6999817522275,44.0009150495663,43.2493654866811,43.4942656309998,14186.3942533202,0.0,1.0
2015-09-18,43.87,44.73,43.46,44.11,25953,42.9750773250441,43.8175338215004,42.5734410883615,43.2101814635901,26493.4511086149,0.0,1.0
2015-09-21,43.5,44.13,43.17,43.75,53876,42.6126251114525,43.2297734751356,42.2893569209518,42.8575252557712,54997.9259402664,0.0,1.0
2015-09-22,43.67,44.01,42.66,42.66,34814,42.7791572095892,43.1122214058626,41.7897606265417,41.7897606265417,35538.9745653804,0.0,1.0
2015-09-23,44.55,45.02,43.96,44.27,12138,43.641205717591,44.1016179889101,43.0632413769989,43.366917555954,12390.7644417357,0.0,1.0
2015-09-24,43.53,44.25,43.37,44.25,18426,42.6420131287707,43.3473255444085,42.4852770364067,43.3473255444085,18809.7071678549,0.0,1.0
2015-09-25,44.04,44.24,43.1,43.88,59564,43.1416094231808,43.3375295386358,42.2207848805426,42.9848733308169,60804.3741314506,0.0,1.0
2015-09-28,42.7,43.96,42.4,43.96,38473,41.8289446496327,43.0632413769989,41.5350644764502,43.0632413769989,39274.1704042592,0.0,1.0
2015-09-29,41.08,42.9,40.7,42.9,36180,40.2419917144475,42.0248647650876,39.8697434950831,42.0248647650876,36933.4204565825,0.0,1.0
2015-09-30,40.59,41.53,40.25,41.53,41314,39.7619874315829,40.6828119742212,39.4289232353095,40.6828119742212,42174.3320271766,0.0,1.0
2015-10-01,41.93,41.93,40.58,40.94,30438,41.0746522051311,41.0746522051311,39.7521914258101,40.1048476336291,31071.8477572542,0.0,1.0
2015-10-02,42.44,42.56,41.6,41.6,22108,41.5742484995412,41.6918005688142,40.7513840146304,40.7513840146304,22568.3819639062,0.0,1.0
2015-10-05,43.0,43.36,42.47,42.79,23065,42.1228248228151,42.475481030634,41.6036365168595,41.9171087015874,23545.3107471276,0.0,1.0
2015-10-06,41.77,42.93,41.46,42.93,41204,40.9179161127671,42.0542527824059,40.6142399338119,42.0542527824059,42062.0413624385,0.0,1.0
2015-10-07,41.78,42.7,41.25,42.2,30530,40.9277121185399,41.8289446496327,40.4085238125842,41.3391443609953,31165.7635859442,0.0,1.0
2015-10-08,42.06,42.39,40.83,41.9,19648,41.2020002801768,41.5252684706775,39.9970915701288,41.0452641878128,20057.1543706726,0.0,1.0
2015-10-09,41.99,42.28,41.37,42.02,21058,41.1334282397676,41.4175124071772,40.5260758818572,41.1628162570858,21496.5165277699,0.0,1.0
2015-10-12,42.12,42.65,41.76,42.08,9474,41.2607763148133,41.7799646207689,40.9081201069944,41.2215922917223,9671.28870662417,0.0,1.0
2015-10-13,42.28,42.71,41.75,42.12,38347,41.4175124071772,41.8387406554054,40.8983241012216,41.2607763148133,39145.5465519229,0.0,1.0
2015-10-14,41.26,42.22,40.93,42.22,15033,40.418319818357,41.3587363725408,40.0950516278563,41.3587363725408,15346.0505727973,0.0,1.0
2015-10-15,41.42,41.51,40.36,41.25,37691,40.5750559107209,40.6632199626757,39.5366792988097,40.4085238125842,38475.8858603939,0.0,1.0
2015-10-16,41.23,41.93,41.14,41.18,16502,40.3889318010387,41.0746522051311,40.300767749084,40.339951772175,16845.6413591632,0.0,1.0
2015-10-19,41.86,41.93,40.34,40.34,9896,41.0060801647218,41.0746522051311,39.5170872872642,39.5170872872642,10102.0765295285,0.0,1.0
2015-10-20,42.26,42.85,41.62,42.34,22720,41.3979203956318,41.9758847362239,40.7709760261759,41.4762884418137,23193.1263895399,0.0,1.0
2015-10-21,41.59,42.51,40.98,42.36,13215,40.7415880088577,41.6428205399504,40.14403165672,41.4958804533592,13490.1921319441,0.0,1.0
2015-10-22,42.28,42.93,41.48,41.67,18443,41.4175124071772,42.0542527824059,40.6338319453574,40.8199560550396,18827.0611796781,0.0,1.0
2015-10-23,42.8,43.25,42.55,42.57,11421,41.9269047073601,42.3677249671338,41.6820045630414,41.7015965745869,11658.8334724884,0.0,1.0
2015-10-26,41.83,43.04,41.72,42.33,28083,40.9766921474036,42.1620088459061,40.8689360839034,41.466492436041,28667.8067076342,0.0,1.0
2015-10-27,45.9,46.2,41.92,42.49,53165,44.9636664969119,45.2575466700943,41.0648561993583,41.623228528405,54272.1199163684,0.0,1.0
2015-10-28,48.25,48.68,46.29,46.76,174548,47.2657278535076,47.6869561017358,45.3457107220491,45.8061229933682,178182.8268064,0.0,1.0
2015-10-29,49.53,50.72,48.01,48.42,57504,48.5196165924193,49.6853412793763,47.0306237149617,47.4322599516443,58701.4762281736,0.0,1.0
2015-10-30,49.57,50.38,49.35,49.35,26087,48.5588006155103,49.3522770831029,48.3432884885099,48.3432884885099,26630.2415547504,0.0,1.0
2015-11-02,49.06,49.87,48.81,49.77,29676,48.0592043211002,48.8526807886928,47.8143041767815,48.7547207309653,30293.9796978867,0.0,1.0
2015-11-03,49.17,49.44,48.73,48.93,21278,48.1669603846004,48.4314525404646,47.7359361305995,47.9318562460545,21721.0978572461,0.0,1.0
2015-11-04,48.12,49.32,47.88,49.04,31835,47.1383797784619,48.3139004711916,46.903275639916,48.0396123095547,32497.939199428,0.0,1.0
2015-11-05,47.37,48.31,47.23,47.615,29704,46.4036793455058,47.3245038881441,46.2665352646874,46.6436814869381,30322.5627761837,0.0,1.0
2015-11-06,46.4,47.11,46.25,47.11,22762,45.4534667855493,46.1489831954144,45.3065266989581,46.1489831954144,23236.0010069854,0.0,1.0
2015-11-09,45.53,46.04,45.29,46.03,35650,44.6012142833203,45.1008105777304,44.3661101447743,45.0910145719576,36392.3836173899,0.0,1.0
2015-11-10,45.72,46.16,45.3468,45.43,29116,44.7873383930025,45.2183626470034,44.4217514575635,44.5032542255928,29722.3181319474,0.0,1.0
2015-11-11,45.16,46.33,44.98,45.85,32827,44.2387620697286,45.3848947451401,44.0624339658191,44.9146864680482,33510.5968305205,0.0,1.0
2015-11-12,44.99,45.32,44.5,44.94,34755,44.0722299715919,44.3954981620926,43.5922256887272,44.0232499427281,35478.7459361118,0.0,1.0
2015-11-13,44.37,44.85,44.23,44.84,12898,43.4648776136815,43.9350858907734,43.327733532863,43.9252898850007,13166.5908526534,0.0,1.0
2015-11-16,44.43,44.53,43.68,44.11,19435,43.523653648318,43.6216137060455,42.7889532153619,43.2101814635901,19839.7188107706,0.0,1.0
2015-11-17,44.48,45.08,44.07,44.51,33469,43.5726336771817,44.1603940235466,43.1709974404991,43.6020216945,34165.9659829011,0.0,1.0
2015-11-18,45.03,45.09,44.52,44.66,52428,44.1114139946829,44.1701900293194,43.6118177002727,43.7489617810912,53519.7724626232,0.0,1.0
2015-11-19,44.9,45.3,44.87,45.1,27239,43.9840659196371,44.3759061505471,43.9546779023189,44.1799860350921,27806.2310618256,0.0,1.0
2015-11-20,44.7,45.2,44.67,44.9,21164,43.7881458041822,44.2779460928196,43.758757786864,43.9840659196371,21604.7238956084,0.0,1.0
2015-11-23,44.88,44.96,44.69,44.76,15132,43.9644739080917,44.0428419542736,43.7783497984094,43.8469218388187,15447.1121710615,0.0,1.0
2015-11-24,45.09,45.16,44.64,44.89,55191,44.1701900293194,44.2387620697286,43.7293697695457,43.9742699138644,56340.309795999,0.0,1.0
2015-11-25,45.75,46.1135,44.86,45.13,22013,44.8167264103207,45.1728112201601,43.9448818965462,44.2093740524103,22471.4036625415,0.0,1.0
2015-11-27,44.89,45.81,44.76,45.81,12719,43.9742699138644,44.8755024449572,43.8469218388187,44.8755024449572,12983.8633163978,0.0,1.0
2015-11-30,45.36,45.36,44.21,44.95,24401,44.4346821851835,44.4346821851835,43.3081415213176,44.0330459485009,24909.1319115829,0.0,1.0
2015-12-01,45.48,45.51,45.05,45.32,31267,44.5522342544565,44.5816222717748,44.1310060062284,44.3954981620926,31918.1110396895,0.0,1.0
2015-12-02,44.7,45.74,44.24,45.47,17736,43.7881458041822,44.806930404548,43.3375295386358,44.5424382486838,18105.3384526796,0.0,1.0
2015-12-03,43.9,44.87,43.57,44.87,23857,43.0044653423624,43.9546779023189,42.6811971518617,43.9546779023189,24353.8035332418,0.0,1.0
2015-12-04,44.43,44.43,43.73,43.9,33394,43.523653648318,43.523653648318,42.8379332442257,43.0044653423624,34089.4041660342,0.0,1.0
2015-12-07,43.9,44.3,43.7,43.94,18479,43.0044653423624,43.3963055732723,42.8085452269074,43.0436493654534,18863.8108517741,0.0,1.0
2015-12-08,43.57,44.48,43.48,43.56,11683,42.6811971518617,43.5726336771817,42.593033099907,42.671401146089,11926.28941941,0.0,1.0
2015-12-09,43.55,44.35,43.13,43.53,18324,42.6616051403162,43.445285602136,42.2501728978608,42.6420131287707,18705.5830969159,0.0,1.0
2015-12-10,44.87,45.38,43.635,43.635,55239,43.9546779023189,44.454274196729,42.7448711893846,42.7448711893846,56389.3093587938,0.0,1.0
2015-12-11,44.44,44.89,44.13,44.39,19604,43.5334496540908,43.9742699138644,43.2297734751356,43.484469625227,20012.2381047773,0.0,1.0
2015-12-14,44.39,44.68,44.16,44.49,28629,43.484469625227,43.7685537926367,43.2591614924538,43.5824296829545,29225.1767344251,0.0,1.0
2015-12-15,44.75,44.92,44.41,44.85,60476,43.8371258330459,44.0036579311826,43.5040616367725,43.9350858907734,61735.3658245518,0.0,1.0
2015-12-16,44.96,45.0,44.48,44.93,25135,44.0428419542736,44.0820259773646,43.5726336771817,44.0134539369554,25658.4168926535,0.0,1.0
2015-12-17,44.67,45.27,44.47,45.0,21510,43.758757786864,44.3465181332288,43.562837671409,44.0820259773646,21957.9290774209,0.0,1.0
2015-12-18,44.4,45.02,43.76,44.56,20669,43.4942656309998,44.1016179889101,42.8673212615439,43.6510017233637,21099.415904287,0.0,1.0
2015-12-21,44.22,44.53,43.68,44.53,17853,43.3179375270903,43.6216137060455,42.7889532153619,43.6216137060455,18224.7748869919,0.0,1.0
2015-12-22,44.48,45.24,44.07,44.31,21933,43.5726336771817,44.3171301159106,43.1709974404991,43.406101579045,22389.7377245502,0.0,1.0
2015-12-23,44.66,44.86,44.47,44.85,73058,43.7489617810912,43.9448818965462,43.562837671409,43.9350858907734,74579.3762221394,0.0,1.0
2015-12-24,45.22,45.3,44.64,44.64,15477,44.2975381043651,44.3759061505471,43.7293697695457,43.7293697695457,15799.2965286492,0.0,1.0
2015-12-28,44.14,45.13,43.94,44.75,17712,43.2395694809083,44.2093740524103,43.0436493654534,43.8371258330459,18080.8386712822,0.0,1.0
2015-12-29,44.55,44.94,44.0,44.68,22800,43.680389740682,44.0627769909371,43.1411256698093,43.8078521574337,23253.9133929472,0.04,1.0
2015-12-30,44.72,45.1,44.36,44.7,17198,43.847071362588,44.2196538115546,43.4940985161987,43.8274617600109,17540.3860759608,0.0,1.0
2015-12-31,44.55,45.1,44.3601,44.3601,38052,43.680389740682,44.2196538115546,43.4941965642116,43.4941965642116,38809.5575626503,0.0,1.0
2016-01-04,43.74,44.95,43.53,44.01,18581,42.8862008363059,44.0725817922257,42.6803000092455,43.1509304710979,18950.9195067699,0.0,1.0
2016-01-05,43.79,43.99,43.51,43.905,39678,42.9352248427489,43.1313208685208,42.6606904066683,43.0479800575677,40467.9287546211,0.0,1.0
2016-01-06,42.47,43.54,42.12,43.5,13386,41.6409910726546,42.6901048105341,41.2978230275539,42.6508856053797,13652.4949420172,0.0,1.0
2016-01-07,42.43,43.72,41.475,41.96,129515,41.6017718675002,42.8665912337287,40.6654133444396,41.1409462069364,132093.447065244,0.0,1.0
2016-01-08,41.66,42.98,41.57,42.3,219799,40.8468021682786,42.1410359383729,40.7585589566812,41.4743094507485,224174.864467386,0.0,1.0
2016-01-11,40.73,42.02,40.57,42.02,18369,39.9349556484394,41.1997750146679,39.7780788278219,41.1997750146679,18734.6989085548,0.0,1.0
2016-01-12,41.5,41.79,41.0,41.21,126862,40.6899253476611,40.9742645850303,40.1996852832314,40.4055861102919,129387.629862108,0.0,1.0
2016-01-13,39.09,41.595,38.74,41.51,72719,38.3269682371102,40.7830709599027,37.9838001920094,40.6997301489497,74166.7249132338,0.0,1.0
2016-01-14,39.8,39.8,37.57,39.22,45688,39.0231091286003,39.0231091286003,36.836638441244,38.4544306538619,46597.5787323234,0.0,1.0
2016-01-15,39.65,40.3,38.36,38.87,57124,38.8760371092714,39.5133491930299,37.6112177430429,38.1112626087611,58261.2521341543,0.0,1.0
2016-01-19,39.59,40.31,38.08,40.31,43850,38.8172083015398,39.5231539943185,37.3366833069623,39.5231539943185,44722.9869421376,0.0,1.0
2016-01-20,40.32,40.59,37.89,39.69,60390,39.5329587956071,39.7976884303991,37.150392082479,38.9152563144257,61592.2732368458,0.0,1.0
2016-01-21,40.43,41.57,40.12,41.57,19330,39.6408116097816,40.7585589566812,39.3368627698352,40.7585589566812,19714.8309598978,0.0,1.0
2016-01-22,41.72,41.85,40.73,41.51,13323,40.9056309760101,41.0330933927618,39.9349556484394,40.6997301489497,13588.240707642,0.0,1.0
2016-01-25,40.74,42.45,40.59,41.73,34258,39.944760449728,41.6213814700774,39.7976884303991,40.9154357772987,34940.0247813854,0.0,1.0
2016-01-26,42.93,43.34,40.48,40.48,41422,42.0920119319299,42.4940087847622,39.6898356162246,39.6898356162246,42246.6491474851,0.0,1.0
2016-01-27,42.08,42.96,41.79,42.96,12848,41.2586038223995,42.1214263357957,40.9742645850303,42.1214263357957,13103.7841786222,0.0,1.0
2016-01-28,42.71,43.43,42.44,42.57,20122,41.8763063035808,42.5822519963595,41.6115766687888,41.7390390855405,20522.5984777581,0.0,1.0
2016-01-29,43.27,43.5,42.24,42.94,17248,42.4253751757421,42.6508856053797,41.415480643017,42.1018167332185,17591.3815000681,0.0,1.0
2016-02-01,38.92,46.54,37.57,42.24,125184,38.1602866152041,45.631545197112,36.836638441244,41.415480643017,127676.223429066,0.0,1.0
2016-02-02,36.25,38.37,36.23,38.24,68850,35.5424046711497,37.6210225443315,35.5227950685726,37.4935601275798,70220.6989958079,0.0,1.0
2016-02-03,34.59,37.34,34.22,36.58,116675,33.9148076572433,36.6111280116064,33.5520300095654,35.8659631136733,118997.822154479,0.0,1.0
2016-02-04,34.52,35.055,34.25,34.46,73757,33.8461740482232,34.3707309171629,33.5814444134311,33.7873452404916,75225.3899177021,0.0,1.0
2016-02-05,32.38,35.28,32.0,34.99,159364,31.7479465724642,34.5913389461562,31.3753641234977,34.306999708787,162536.695348844,0.0,1.0
2016-02-08,31.62,32.13,31.02,32.13,381869,31.0027816745312,31.5028265402494,30.4144935972156,31.5028265402494,389471.43216892,0.0,1.0
2016-02-09,31.94,32.48,30.76,30.76,307079,31.3165353157662,31.8459945853502,30.1595687637122,30.1595687637122,313192.47678916,0.0,1.0
2016-02-10,33.0,33.14,32.29,32.29,77380,32.355844252357,32.4931114703973,31.6597033608669,31.6597033608669,78920.5183485201,0.0,1.0
2016-02-11,32.9,33.069,32.17,32.71,101834,32.2577962394711,32.4234973812483,31.5420457454038,32.0715050149878,103861.360370938,0.0,1.0
2016-02-12,32.8,33.1,32.14,33.07,59954,32.1597482265852,32.4538922652429,31.512631341538,32.4244778613772,61147.5931386297,0.0,1.0
2016-02-16,33.08,33.53,32.5,33.53,51688,32.4342826626658,32.8754987206524,31.8656041879274,32.8754987206524,52717.0296252042,0.0,1.0
2016-02-17,32.5,33.41,32.06,33.41,47812,31.8656041879274,32.7578411051893,31.4341929312293,32.7578411051893,48763.8643484032,0.0,1.0
2016-02-18,32.44,32.94,32.21,32.34,79319,31.8067753801958,32.2970154446255,31.5812649505582,31.7087273673099,80898.1208954028,0.0,1.0
2016-02-19,33.06,33.24,32.14,32.36,46352,32.4146730600886,32.5911594832832,31.512631341538,31.7283369698871,47274.7979644689,0.0,1.0
2016-02-22,33.23,33.57,33.03,33.15,58920,32.5813546819946,32.9147179258068,32.3852586562228,32.5029162716859,60093.0077680901,0.0,1.0
2016-02-23,33.2,33.27,32.7,33.11,68417,32.5519402781289,32.620573887149,32.0617002136992,32.4636970665315,69779.0786230382,0.0,1.0
2016-02-24,33.28,33.34,32.69,32.69,34146,32.6303786884376,32.6892074961692,32.0518954124106,32.0518954124106,34825.795031385,0.0,1.0
2016-02-25,33.64,33.82,33.3,33.35,24224,32.983351534827,33.1598379580216,32.6499882910148,32.6990122974578,24706.2630715243,0.0,1.0
2016-02-26,34.48,34.59,33.49,33.62,64505,33.8069548430688,33.9148076572433,32.8362795154981,32.9637419322498,65789.1966408799,0.0,1.0
2016-02-29,34.37,34.67,34.07,34.29,37816,33.6991020288943,33.9932460675521,33.4049579902365,33.6206636185855,38568.8591608637,0.0,1.0
2016-03-01,34.67,34.74,34.26,34.35,37876,33.9932460675521,34.0618796765722,33.5912492147197,33.6794924263171,38630.0536697925,0.0,1.0
2016-03-02,35.71,35.71,34.22,34.44,49382,35.0129454015657,35.0129454015657,33.5520300095654,33.7677356379144,50365.1206653738,0.0,1.0
2016-03-03,36.36,36.43,35.56,35.56,54450,35.6502574853243,35.7188910943444,34.8658733822368,34.8658733822368,55534.0168528937,0.0,1.0
2016-03-04,36.01,36.74,35.7,36.3,45430,35.3070894402235,36.0228399342908,35.0031406002771,35.5914286775927,46334.4423439296,0.0,1.0
2016-03-07,36.58,36.61,35.81,35.81,55652,35.8659631136733,35.8953775175391,35.1109934144517,35.1109934144517,56759.9468484343,0.0,1.0
2016-03-08,36.26,36.69,36.18,36.49,60256,35.5522094724383,35.9738159278478,35.4737710621296,35.777719902076,61455.6055002382,0.0,1.0
2016-03-09,35.56,36.2,35.02,36.1,32894,34.8658733822368,35.4933806647068,34.3364141126528,35.3953326518209,33548.8696117372,0.0,1.0
2016-03-10,35.68,35.79,35.11,35.49,43168,34.9835309976999,35.0913838118745,34.4246573242501,34.7972397732167,44027.4093573135,0.0,1.0
2016-03-11,36.15,36.4,35.7,35.91,46078,35.4443566582638,35.6894766904786,35.0031406002771,35.2090414273376,46995.3430403607,0.0,1.0
2016-03-14,36.26,36.35,36.0,36.24,35565,35.5522094724383,35.6404526840357,35.2972846389349,35.5325998698612,36273.0451675513,0.0,1.0
2016-03-15,34.24,36.13,34.09,36.07,50747,33.5716396121425,35.4247470556866,33.4245675928137,35.3659182479551,51757.2957435042,0.0,1.0
2016-03-16,34.17,34.6,33.6,34.51,29199,33.5030060031224,33.9246124585319,32.9441323296726,33.8363692469346,29780.3077702047,0.0,1.0
2016-03-17,34.64,34.94,34.05,34.37,22614,33.9638316636863,34.2579757023441,33.3853483876593,33.6991020288943,23064.2104152679,0.0,1.0
2016-03-18,34.68,35.11,34.48,34.57,22024,34.0030508688406,34.4246573242501,33.8069548430688,33.8951980546661,22462.4644108013,0.0,1.0
2016-03-21,34.89,34.98,34.44,34.48,12833,34.2089516959011,34.2971949074984,33.7677356379144,33.8069548430688,13088.48555139,0.0,1.0
2016-03-22,35.02,35.54,34.34,34.58,65280,34.3364141126528,34.8462637796596,33.6696876250285,33.9050028559547,66579.6257145437,0.0,1.0
2016-03-23,35.22,35.5,34.71,34.84,47072,34.5325101384247,34.8070445745053,34.0324652727064,34.1599276894581,48009.1320716146,0.0,1.0
2016-03-24,35.26,35.65,34.46,35.04,46029,34.571729343579,34.9541165938342,33.7873452404916,34.35602371523,46945.3675247355,0.0,1.0
2016-03-28,35.25,35.44,34.88,35.43,60982,34.5619245422904,34.7482157667737,34.1991468946125,34.7384109654851,62196.0590582768,0.0,1.0
2016-03-29,35.96,36.17,35.18,35.18,96594,35.2580654337806,35.463966260841,34.4932909332703,34.4932909332703,98517.0399244887,0.0,1.0
2016-03-30,36.71,37.21,35.95,36.1916,57156,35.993425530425,36.4836655948547,35.248260632492,35.4851446316244,58293.8892055831,0.0,1.0
2016-03-31,37.86,38.14,36.67,36.76,64384,37.1209776786132,37.3955121146938,35.9542063252707,36.042449536868,65665.7877145402,0.0,1.0
2016-04-01,37.04,37.76,37.0,37.73,109331,36.3169839729486,37.0229296657273,36.2777647677942,36.9935152618615,111507.614261593,0.0,1.0
2016-04-04,36.69,37.2,36.31,37.2,35550,35.9738159278478,36.4738607935661,35.6012334788813,36.4738607935661,36257.7465403191,0.0,1.0
2016-04-05,37.0,37.35,36.03,36.45,97646,36.2777647677942,36.620932812895,35.3266990428007,35.7385006969216,99589.9836477074,0.0,1.0
2016-04-06,37.07,37.27,36.47,36.94,178767,36.3463983768144,36.5424944025862,35.7581102994988,36.2189359600627,182325.979627939,0.0,1.0
2016-04-07,37.1,37.19,36.65,36.94,51304,36.3758127806802,36.4640559922775,35.9345967226935,36.2189359600627,52325.3847680598,0.0,1.0
2016-04-08,37.43,37.6875,36.82,37.36,119139,36.6993712232037,36.951844856385,36.1012783445995,36.6307376141836,121510.876654489,0.0,1.0
2016-04-11,37.78,38.22,37.425,37.54,84561,37.0425392683045,37.4739505250026,36.6944688225594,36.8072240373782,86244.4811588163,0.0,1.0
2016-04-12,37.88,38.12,37.7,37.82,47314,37.1405872811904,37.3759025121166,36.9641008579957,37.0817584734589,48255.9499242942,0.0,1.0
2016-04-13,38.85,39.08,36.87,38.03,122204,38.0916530061839,38.3171634358216,36.1503023510425,37.2876593005193,124636.896152269,0.0,1.0
2016-04-14,38.51,39.68,38.005,38.86,89121,37.7582897623718,38.9054515131372,37.2631472972978,38.1014578074725,90895.2638374057,0.0,1.0
2016-04-15,39.01,39.18,38.38,38.38,130585,38.2485298268014,38.4152114487075,37.6308273456201,37.6308273456201,133184.749141141,0.0,1.0
2016-04-18,38.9,39.44,38.76,38.96,76847,38.1406770126269,38.6701362822109,38.0034097945866,38.1995058203585,78376.9071275358,0.0,1.0
2016-04-19,38.71,39.22,38.6,39.01,81066,37.9543857881436,38.4544306538619,37.8465329739691,38.2485298268014,82679.9010137133,0.0,1.0
2016-04-20,38.54,38.71,38.23,38.58,101916,37.7877041662376,37.9543857881436,37.4837553262912,37.8269233713919,103944.992866474,0.0,1.0
2016-04-21,37.91,38.44,37.52,38.38,79413,37.1700016850562,37.6896561533516,36.7876144348011,37.6308273456201,80993.9922927245,0.0,1.0
2016-04-22,37.9,38.34,37.71,37.73,256563,37.1601968837676,37.5916081404657,36.9739056592843,36.9935152618615,261670.779905032,0.0,1.0
2016-04-25,37.23,38.14,36.82,37.96,71738,36.5032751974319,37.3955121146938,36.1012783445995,37.2190256914992,73166.1946922477,0.0,1.0
2016-04-26,39.7,40.63,36.23,36.23,67215,38.9250611157143,39.8369076355535,35.5227950685726,35.5227950685726,68553.1486274979,0.0,1.0
2016-04-27,41.46,41.9,39.37,39.85,98305,40.6507061425067,41.0821173992048,38.6015026731908,39.0721331350432,100262.103337442,0.0,1.0
2016-04-28,41.58,42.49,41.35,41.35,128566,40.7683637579698,41.6606006752318,40.5428533283322,40.5428533283322,131125.553915687,0.0,1.0
2016-04-29,41.42,41.9,41.35,41.66,78183,40.6114869373523,41.0821173992048,40.5428533283322,40.8468021682786,79739.5048596841,0.0,1.0
2016-05-02,41.3,42.99,40.76,41.34,58266,40.4938293218892,42.1508407396615,39.9643700523052,40.5330485270436,59425.987620766,0.0,1.0
2016-05-03,40.32,41.11,39.75,41.11,42862,39.5329587956071,40.307538097406,38.9740851221573,40.307538097406,43715.3173617765,0.0,1.0
2016-05-04,39.36,40.19,38.9451,40.19,67413,38.5916978719022,39.4054963788554,38.1848966664385,39.4054963788554,68755.0905069628,0.0,1.0
2016-05-05,39.63,39.825,39.18,39.825,92804,38.8564275066942,39.0476211318218,38.4152114487075,39.0476211318218,94651.5867771525,0.0,1.0
2016-05-06,39.84,40.27,39.08,39.43,44725,39.0623283337546,39.4839347891642,38.3171634358216,38.6603314809223,45615.4068640161,0.0,1.0
2016-05-09,39.48,40.03,39.38,40.03,36408,38.7093554873653,39.2486195582379,38.6113074744794,39.2486195582379,37132.828018001,0.0,1.0
2016-05-10,39.63,39.9,39.26,39.64,19806,38.8564275066942,39.1211571414862,38.4936498590163,38.8662323079828,20200.3073973997,0.0,1.0
2016-05-11,39.34,39.67,38.95,39.53,38499,38.572088269325,38.8956467118486,38.1897010190699,38.7583794938083,39265.45665417,0.0,1.0
2016-05-12,39.55,39.92,38.82,39.6471,55911,38.7779890963854,39.1407667440634,38.0622386023182,38.8731937168977,57024.1031453103,0.0,1.0
2016-05-13,38.74,39.15,38.41,39.15,42942,37.9838001920094,38.3857970448417,37.6602417494858,38.3857970448417,43796.9100403483,0.0,1.0
2016-05-16,39.26,39.63,37.05,38.74,34703,38.4936498590163,38.8564275066942,36.3267887742372,37.9838001920094,35393.8840559407,0.0,1.0
2016-05-17,38.65,39.06,38.07,39.06,29352,37.8955569804121,38.2975538332444,37.3268785056737,38.2975538332444,29936.3537679731,0.0,1.0
2016-05-18,38.2,38.58,37.88,38.34,24882,37.4543409224254,37.8269233713919,37.1405872811904,37.5916081404657,25377.3628527769,0.0,1.0
2016-05-19,37.97,38.16,37.08,37.97,21669,37.2288304927878,37.415121717271,36.356203178103,37.2288304927878,22100.3968996392,0.0,1.0
2016-05-20,38.64,39.07,37.88,38.35,21831,37.8857521791235,38.307358634533,37.1405872811904,37.6014129417543,22265.622073747,0.0,1.0
2016-05-23,38.31,38.77,38.23,38.77,13780,37.5621937365999,38.0132145958752,37.4837553262912,38.0132145958752,14054.338883983,0.0,1.0
2016-05-24,39.11,39.38,38.74,38.74,46323,38.3465778396874,38.6113074744794,37.9838001920094,37.9838001920094,47245.2206184866,0.0,1.0
2016-05-25,39.59,39.88,39.24,39.37,25587,38.8172083015398,39.101547538909,38.4740402564391,38.6015026731908,26096.3983326904,0.0,1.0
2016-05-26,39.5,39.9,39.43,39.62,22581,38.7289650899425,39.1211571414862,38.6603314809223,38.8466227054056,23030.5534353571,0.0,1.0
2016-05-27,39.88,40.16,39.46,39.48,18183,39.101547538909,39.3760819749896,38.6897458847881,38.7093554873653,18544.9959308754,0.0,1.0
2016-05-31,39.23,39.58,39.14,39.44,16613,38.4642354551505,38.8074035002512,38.3759922435531,38.6701362822109,16943.7396139049,0.0,1.0
2016-06-01,39.52,39.67,36.93,39.28,18744,38.7485746925197,38.8956467118486,36.2091311587741,38.5132594615934,19117.1645893598,0.0,1.0
2016-06-02,39.34,39.52,39.19,39.19,11753,38.572088269325,38.7485746925197,38.4250162499961,38.4250162499961,11986.9843906714,0.0,1.0
2016-06-03,39.51,39.71,38.825,38.825,13531,38.7387698912311,38.9348659170029,38.0671410029625,38.0671410029625,13800.3816719285,0.0,1.0
2016-06-06,39.51,39.7,39.255,39.54,14008,38.7387698912311,38.9250611157143,38.488747458372,38.7681842950969,14286.8780179125,0.0,1.0
2016-06-07,38.77,39.69,38.39,39.69,39695,38.0132145958752,38.9152563144257,37.6406321469087,38.9152563144257,40485.2671988176,0.0,1.0
2016-06-08,38.66,38.89,38.61,38.61,10308,37.9053617817007,38.1308722113383,37.8563377752577,37.8563377752577,10513.2166339693,0.0,1.0
2016-06-09,38.61,38.78,37.57,38.28,23764,37.8563377752577,38.0230193971638,36.836638441244,37.5327793327341,24237.1051697368,0.0,1.0
2016-06-10,37.695,38.48,37.39,38.16,11591,36.9591984573514,37.728875358506,36.6601520180494,37.415121717271,11821.7592165637,0.0,1.0
2016-06-13,36.13,37.44,36.05,37.28,24011,35.4247470556866,36.7091760244923,35.3463086453779,36.5522992038748,24489.0225648271,0.0,1.0
2016-06-14,35.56,36.11,33.05,33.05,19018,34.8658733822368,35.4051374531094,32.4048682588,32.4048682588,19396.619513468,0.0,1.0
2016-06-15,36.4,36.79,35.63,35.77,55392,35.6894766904786,36.0718639407338,34.934506991257,35.0717742092973,56494.7706430761,0.0,1.0
2016-06-16,35.92,36.3,35.365,36.3,25799,35.2188462286262,35.5914286775927,34.6746797571093,35.5914286775927,26312.6189309055,0.0,1.0
2016-06-17,36.2,36.25,35.32,35.32,14179,35.4933806647068,35.5424046711497,34.6305581513106,34.6305581513106,14461.2823683596,0.0,1.0
2016-06-20,36.63,37.2,36.38,36.6,18512,35.9149871201163,36.4738607935661,35.6698670879015,35.8855727162505,18880.5458215017,0.0,1.0
2016-06-21,36.55,36.79,36.27,36.79,20261,35.8365487098075,36.0718639407338,35.5620142737269,36.0718639407338,20664.3657567765,0.0,1.0
2016-06-22,36.73,37.84,36.57,36.75,22448,36.0130351330022,37.101368076036,35.8561583123847,36.0326447355794,22894.9056072316,0.0,1.0
2016-06-23,37.85,38.3,36.79,36.79,22175,37.1111728773246,37.5523889353113,36.0718639407338,36.0718639407338,22616.4705916055,0.0,1.0
2016-06-24,35.55,36.92,35.38,36.4,31166,34.8560685809482,36.1993263574855,34.6893869590422,35.6894766904786,31786.4677545875,0.0,1.0
2016-06-27,33.34,35.44,33.1,35.25,59328,32.6892074961692,34.7482157667737,32.4538922652429,34.5619245422904,60509.1304288059,0.0,1.0
2016-06-28,33.43,34.0,33.03,34.0,70434,32.8264747142095,33.3861842740988,32.4336960756907,33.3861842740988,71728.9517226401,0.05,1.0
2016-06-29,34.8,34.89,33.54,33.96,37346,34.1717415511364,34.2601167448031,32.9344888398021,33.3469064102469,38032.6182104342,0.0,1.0
2016-06-30,34.14,34.66,33.61,34.66,107696,33.5236567975804,34.0342690276548,33.0032251015429,34.0342690276548,109676.025566082,0.0,1.0
2016-07-01,34.32,34.53,34.03,34.14,30016,33.7004071849138,33.9066159701362,33.4156426719877,33.5236567975804,30567.8538050767,0.0,1.0
2016-07-05,33.68,34.3,33.56,34.3,33100,33.0719613632837,33.6807682529879,32.9541277717281,33.6807682529879,33708.554136062,0.0,1.0
2016-07-06,34.3,34.45,32.93,33.51,69987,33.6807682529879,33.8280602424324,32.335501416061,32.9050304419132,71273.7334840051,0.0,1.0
2016-07-07,34.26,34.61,33.82,34.41,33841,33.641490389136,33.98517169784,33.2094338867653,33.7887823785806,34463.1776591684,0.0,1.0
2016-07-08,34.78,35.15,34.55,34.68,19674,34.1521026192105,34.5154228598404,33.9262549020621,34.0539079595808,20035.7128118696,0.0,1.0
2016-07-11,34.74,34.93,34.62,34.93,34870,34.1128247553586,34.299394608655,33.9949911638029,34.299394608655,35511.0961548181,0.0,1.0
2016-07-12,36.68,36.71,34.94,35.05,38130,36.0178011521748,36.0472595500637,34.309214074618,34.4172282002107,38831.0323023578,0.0,1.0
2016-07-13,36.71,36.98,36.28,36.69,21965,36.0472595500637,36.3123851310639,35.625022513656,36.0276206181378,22368.8335830393,0.0,1.0
2016-07-14,37.53,37.64,36.62,37.15,18720,36.8524557590273,36.9604698846199,35.958884356397,36.4793160524344,19064.1732153196,0.0,1.0
2016-07-15,37.23,37.53,37.0,37.53,33269,36.5578717801382,36.8524557590273,36.3320240629899,36.8524557590273,33880.6612553669,0.0,1.0
2016-07-18,36.93,37.39,36.55,37.39,41579,36.2632878012491,36.7149832355457,35.8901480946562,36.7149832355457,42343.443275629,0.0,1.0
2016-07-19,36.98,37.16,36.61,36.61,18743,36.3123851310639,36.4891355183974,35.949064890434,35.949064890434,19087.5960777103,0.0,1.0
2016-07-20,37.41,37.84,36.95,37.2,20152,36.7346221674716,37.1568592038793,36.282926733175,36.5284133822493,20522.5009954659,0.0,1.0
2016-07-21,37.41,38.16,37.27,37.28,11743,36.7346221674716,37.4710821146944,36.5971496439901,36.606969109953,11958.898828392,0.0,1.0
2016-07-22,37.04,37.24,36.89,37.24,11977,36.3713019268417,36.5676912461011,36.2240099373972,36.5676912461011,12197.2009935835,0.0,1.0
2016-07-25,37.2,37.27,36.76,36.76,45131,36.5284133822493,36.5971496439901,36.0963568798786,36.0963568798786,45960.7479369973,0.0,1.0
2016-07-26,39.53,39.66,38.2,38.2,102775,38.8163489516213,38.9440020091399,37.5103599785463,37.5103599785463,104664.551399812,0.0,1.0
2016-07-27,40.11,40.57,39.57,39.57,43630,39.3858779774736,39.8375734117702,38.8556268154732,38.8556268154732,44432.1515696793,0.0,1.0
2016-07-28,40.3,40.49,40.06,40.29,26900,39.57244783077,39.7590176840665,39.3367806476587,39.5626283648071,27394.5651438087,0.0,1.0
2016-07-29,41.28,41.49,40.19,40.19,31314,40.5347554951411,40.7409642803635,39.4644337051773,39.4644337051773,31889.7179521645,0.0,1.0
2016-08-01,42.13,42.16,40.677,41.28,40426,41.3694101019936,41.3988684998825,39.942641697574,40.5347554951411,41169.2450001342,0.0,1.0
2016-08-02,41.6,42.22,41.12,41.95,56677,40.8489784059562,41.4577852956603,40.3776440397336,41.1926597146601,57719.0248570871,0.0,1.0
2016-08-03,42.34,42.4,41.33,41.67,20474,41.575618887216,41.6345356829938,40.583852824956,40.9177146676969,20850.4210689345,0.0,1.0
2016-08-04,43.09,43.33,42.22,42.26,42499,42.3120788344387,42.54774601755,41.4577852956603,41.4970631595122,43280.3577712537,0.0,1.0
2016-08-05,42.99,43.17,42.65,43.06,18325,42.213884174809,42.3906345621425,41.880022332068,42.2826204365498,18661.9110133938,0.0,1.0
2016-08-08,43.32,43.51,43.04,43.25,28210,42.537926551587,42.7244964048835,42.2629815046239,42.4691902898462,28728.6499147526,0.0,1.0
2016-08-09,43.7,44.05,43.32,43.41,47911,42.9110662581799,43.2547475668839,42.537926551587,42.6263017452538,48791.8591302981,0.0,1.0
2016-08-10,43.76,44.42,43.56,43.56,22578,42.9699830539577,43.6180678075138,42.7735937346983,42.7735937346983,22993.1037850153,0.0,1.0
2016-08-11,43.66,43.91,43.25,43.91,17079,42.871788394328,43.1172750434023,42.4691902898462,43.1172750434023,17393.0029030152,0.0,1.0
2016-08-12,43.09,43.53,43.07,43.53,23136,42.3120788344387,42.7441353368094,42.2924399025128,42.7441353368094,23561.3627943181,0.0,1.0
2016-08-15,44.08,44.47,43.23,43.29,21342,43.2842059647728,43.6671651373286,42.4495513579203,42.5084681536981,21734.37952785,0.0,1.0
2016-08-16,43.96,44.25,43.9,44.03,21506,43.1663723732171,43.4511368861433,43.1074555774393,43.2351086349579,21901.3947205483,0.0,1.0
2016-08-17,44.03,44.5599,43.34,43.78,30799,43.2351086349579,43.7554421363357,42.557565483513,42.9896219858837,31365.249511679,0.0,1.0
2016-08-18,43.56,44.32,43.22,44.12,25855,42.7735937346983,43.5198731478841,42.4397318919573,43.3234838286247,26330.3524830176,0.0,1.0
2016-08-19,43.08,43.21,42.51,43.21,24300,42.3022593684757,42.4299124259944,41.7425498085864,42.4299124259944,24746.7633083476,0.0,1.0
2016-08-22,43.08,43.29,42.33,42.83,22005,42.3022593684757,42.5084681536981,41.565799421253,42.0567727194015,22409.5689958926,0.0,1.0
2016-08-23,43.53,43.77,42.73,43.18,16775,42.7441353368094,42.9798025199207,41.9585780597718,42.4004540281055,17083.4137653305,0.0,1.0
2016-08-24,43.27,43.82,43.12,43.4,19031,42.4888292217722,43.0288998497355,42.3415372323276,42.6164822792908,19380.8910502536,0.0,1.0
2016-08-25,42.74,43.32,42.02,43.32,24596,41.9683975257348,42.537926551587,41.2613959764009,42.537926551587,25048.2053634616,0.0,1.0
2016-08-26,42.86,43.125,42.4,42.96,13039,42.0862311172904,42.3464469653091,41.6345356829938,42.1844257769201,13278.7262048372,0.0,1.0
2016-08-29,42.29,43.1392,42.2201,42.72,24176,41.5265215574011,42.3603906069765,41.4578834903199,41.9487585938088,24620.4835285026,0.0,1.0
2016-08-30,42.43,42.58,41.47,42.19,18829,41.6639940808827,41.8112860703272,40.7213253484375,41.4283268977714,19175.1772153447,0.0,1.0
2016-08-31,41.15,42.35,40.99,42.29,44659,40.4071024376225,41.5854383531789,40.249990982215,41.5265215574011,45480.0700653291,0.0,1.0
2016-09-01,42.85,43.2888,41.22,41.22,203569,42.0764116513274,42.5072898177826,40.4758386993633,40.4758386993633,207311.681478067,0.0,1.0
2016-09-02,43.3,43.55,43.07,43.37,9397,42.5182876196611,42.7637742687353,42.2924399025128,42.5870238814019,9569.76686454908,0.0,1.0
2016-09-06,42.86,43.63,42.49,43.63,25903,42.0862311172904,42.8423299964391,41.7229108766605,42.8423299964391,26379.2349784415,0.0,1.0
2016-09-07,42.5,42.95,42.26,42.95,26844,41.7327303426235,42.1746063109571,41.4970631595122,42.1746063109571,27337.5355658141,0.0,1.0
2016-09-08,42.35,42.84,41.98,42.22,20969,41.5854383531789,42.0665921853645,41.222118112549,41.4577852956603,21354.5218029935,0.0,1.0
2016-09-09,41.15,42.17,41.05,42.17,122121,40.4071024376225,41.4086879658455,40.3089077779928,41.4086879658455,124366.233826285,0.0,1.0
2016-09-12,41.04,41.29,40.2,40.78,18974,40.2990883120298,40.5445749611041,39.4742531711403,40.0437821969926,19322.8430869378,0.0,1.0
2016-09-13,41.05,41.3,40.45,40.51,22068,40.3089077779928,40.554394427067,39.7197398202146,39.7786566159924,22473.7272711364,0.0,1.0
2016-09-14,41.19,41.42,40.99,41.04,10250,40.4463803014744,40.6722280186227,40.249990982215,40.2990883120298,10438.4495436446,0.0,1.0
2016-09-15,42.09,42.33,41.01,41.01,18538,41.3301322381417,41.565799421253,40.2696299141409,40.2696299141409,18878.8270868374,0.0,1.0
2016-09-16,42.03,42.24,41.12,41.98,14291,41.2712154423639,41.4774242275862,40.3776440397336,41.222118112549,14553.7446271439,0.0,1.0
2016-09-19,42.14,42.22,41.8,42.0,19820,41.3792295679565,41.4577852956603,41.0453677252156,41.241757044475,20184.397068784,0.0,1.0
2016-09-20,41.72,42.44,41.59,42.44,11006,40.9668119975118,41.6738135468457,40.8391589399932,41.6738135468457,11208.3488465709,0.0,1.0
2016-09-21,41.29,41.77,41.12,41.77,25823,40.5445749611041,41.0159093273267,40.3776440397336,41.0159093273267,26297.764152735,0.0,1.0
2016-09-22,42.57,42.57,41.65,41.65,13864,41.8014666043643,41.8014666043643,40.898075735771,40.898075735771,14118.8940949354,0.0,1.0
2016-09-23,41.62,42.44,41.21,41.21,9863,40.8686173378821,41.6738135468457,40.4660192334003,40.4660192334003,10044.3344242894,0.0,1.0
2016-09-26,41.69,42.02,41.36,41.8,11666,40.9373535996229,41.2613959764009,40.6133112228449,41.0453677252156,11880.4831586495,0.0,1.0
2016-09-27,41.05,41.39,40.21,41.39,19608,40.3089077779928,40.6427696207338,39.4840726371033,40.6427696207338,19968.4993806617,0.0,1.0
2016-09-28,41.91,41.91,41.1,41.23,23943,41.1533818508082,41.1533818508082,40.3580051078076,40.4856581653262,24383.1997486324,0.0,1.0
2016-09-29,41.87,42.3,41.35,42.01,27175,41.1141039869564,41.5363410233641,40.6034917568819,41.2515765104379,27674.6211071747,0.0,1.0
2016-09-30,42.07,42.21,41.49,42.21,38787,41.3104933062158,41.4479658296973,40.7409642803635,41.4479658296973,39500.1114584723,0.0,1.0
2016-10-03,42.07,42.57,41.86,41.86,61831,41.3104933062158,41.8014666043643,41.1042845209934,41.1042845209934,62967.782803228,0.0,1.0
2016-10-04,42.36,42.48,41.585,41.97,33650,41.5952578191419,41.7130914106975,40.8342492070117,41.212298646586,34268.6660627941,0.0,1.0
2016-10-05,42.16,42.93,42.105,42.75,55240,41.3988684998825,42.1549673790312,41.3448614370861,41.9782169916977,56255.6051503342,0.0,1.0
2016-10-06,42.07,42.14,41.48,42.05,33198,41.3104933062158,41.3792295679565,40.7311448144005,41.2908543742898,33808.3558975524,0.0,1.0
2016-10-07,41.86,42.38,41.65,42.02,64512,41.1042845209934,41.6148967510678,40.898075735771,41.2613959764009,65698.0738497169,0.0,1.0
2016-10-10,41.31,42.14,41.28,41.335,33799,40.56421389303,41.3792295679565,40.5347554951411,40.5887625579374,34420.4054756725,0.0,1.0
2016-10-11,41.86,42.1,41.17,41.38,35525,41.1042845209934,41.3399517041047,40.4267413695484,40.6329501547708,36178.1385402901,0.0,1.0
2016-10-12,41.1,43.41,40.71,43.41,39085,40.3580051078076,42.6263017452538,39.9750459352518,42.6263017452538,39803.5902842291,0.0,1.0
2016-10-13,41.18,41.42,40.42,40.81,39154,40.4365608355114,40.6722280186227,39.6902814223257,40.0732405948815,39873.8588714009,0.0,1.0
2016-10-14,40.87,41.57,40.83,41.029,27910,40.1321573906593,40.8195200080672,40.0928795268074,40.2882868994706,28423.1343183532,0.0,1.0
2016-10-17,41.5,41.6,40.65,40.7,19703,40.7507837463265,40.8489784059562,39.916129139474,39.9652264692888,20065.2459861882,0.0,1.0
2016-10-18,41.75,42.1,41.5,42.0,22952,40.9962703954007,41.3399517041047,40.7507837463265,41.241757044475,23373.9798951932,0.0,1.0
2016-10-19,41.55,42.05,41.35,41.4,12152,40.7998810761413,41.2908543742898,40.6034917568819,40.6525890866968,12375.4184248165,0.0,1.0
2016-10-20,41.0,41.35,40.65,41.35,3643,40.2598104481779,40.6034917568819,39.916129139474,40.6034917568819,3709.97772560948,0.0,1.0
2016-10-21,41.45,41.65,40.7,40.85,3849,40.7016864165116,40.898075735771,39.9652264692888,40.1125184587334,3919.7651018037,0.0,1.0
2016-10-24,41.3,41.5,40.75,41.4,12547,40.554394427067,40.7507837463265,40.0143237991037,40.6525890866968,12777.6806267423,0.0,1.0
2016-10-25,40.7,41.4,40.65,41.4,15647,39.9652264692888,40.6525890866968,39.916129139474,40.6525890866968,15934.675122869,0.0,1.0
2016-10-26,40.3,40.55,39.9,40.45,14088,39.57244783077,39.8179344798443,39.1796691922512,39.7197398202146,14347.0124069136,0.0,1.0
2016-10-27,39.7,40.65,39.45,40.65,18676,38.9832798729918,39.916129139474,38.7377932239176,39.916129139474,19019.3642611811,0.0,1.0
2016-10-28,35.7,37.6,34.5,36.15,105780,35.0554934878037,36.9211920207681,33.8771575722473,35.4973694561374,107724.799290412,0.0,1.0
2016-10-31,34.8,36.45,34.35,35.6,39418,34.1717415511364,35.7919534350265,33.7298655828027,34.957298828174,40142.7125962324,0.0,1.0
2016-11-01,35.75,36.25,34.55,35.05,47070,35.1045908176186,35.5955641157671,33.9262549020621,34.4172282002107,47935.3970750585,0.0,1.0
2016-11-02,35.8,35.95,35.65,35.9,97014,35.1536881474334,35.300980136878,35.0063961579889,35.2518828070631,98797.6335636229,0.0,1.0
2016-11-03,35.9,35.9593,35.7,35.7,33124,35.2518828070631,35.3101122402235,35.0554934878037,35.0554934878037,33732.995383774,0.0,1.0
2016-11-04,36.05,36.3,35.5,35.5,26937,35.3991747965077,35.6446614455819,34.8591041685443,34.8591041685443,27432.2454006979,0.0,1.0
2016-11-07,35.9,36.9,35.8,36.0,19315,35.2518828070631,36.2338294033601,35.1536881474334,35.3500774666928,19670.1124815117,0.0,1.0
2016-11-08,36.05,36.3,35.9,35.9,17930,35.3991747965077,35.6446614455819,35.2518828070631,35.2518828070631,18259.648811468,0.0,1.0
2016-11-09,35.9,35.9598,35.4,35.8,18133,35.2518828070631,35.3106032135217,34.7609095089146,35.1536881474334,18466.3810316983,0.0,1.0
2016-11-10,35.45,35.95,35.45,35.95,26324,34.8100068387295,35.300980136878,34.8100068387295,35.300980136878,26807.9751987219,0.0,1.0
2016-11-11,35.4,35.6,35.2,35.4,20752,34.7609095089146,34.957298828174,34.5645201896552,34.7609095089146,21133.5321882646,0.0,1.0
2016-11-14,35.45,35.6,34.95,35.2,23155,34.8100068387295,34.957298828174,34.319033540581,34.5645201896552,23580.7121154234,0.0,1.0
2016-11-15,35.45,35.85,35.2,35.55,22219,34.8100068387295,35.2027854772483,34.5645201896552,34.9082014983592,22627.5034546574,0.0,1.0
2016-11-16,34.25,35.2101,34.25,35.1,20618,33.631670923173,34.5744378502778,33.631670923173,34.4663255300255,20997.0685552062,0.0,1.0
2016-11-17,34.85,35.1,34.25,34.25,45852,34.2208388809512,34.4663255300255,33.631670923173,33.631670923173,46695.0037536772,0.0,1.0
2016-11-18,34.4,35.0,34.4,34.5,21269,33.7789629126176,34.3681308703958,33.7789629126176,33.8771575722473,21660.0373993928,0.0,1.0
2016-11-21,34.65,34.85,34.2,34.65,19260,34.0244495616918,34.2208388809512,33.5825735933582,34.0244495616918,19614.1012888385,0.0,1.0
2016-11-22,35.35,35.5,34.4,34.4,17391,34.7118121790998,34.8591041685443,33.7789629126176,33.7789629126176,17710.7391232705,0.0,1.0
2016-11-23,35.75,36.3,34.9,34.9,15422,35.1045908176186,35.6446614455819,34.2699362107661,34.2699362107661,15705.5384255694,0.0,1.0
2016-11-25,35.85,35.85,35.05,35.05,6813,35.2027854772483,35.2027854772483,34.4172282002107,34.4172282002107,6938.25919422931,0.0,1.0
2016-11-28,36.3,36.35,35.75,35.75,41737,35.6446614455819,35.6937587753968,35.1045908176186,35.1045908176186,42504.3481563994,0.0,1.0
2016-11-29,35.25,36.2,35.2,36.2,34702,34.6136175194701,35.5464667859522,34.5645201896552,35.5464667859522,35340.0074208345,0.0,1.0
2016-11-30,35.3,36.2,35.2,35.75,29839,34.6627148492849,35.5464667859522,34.5645201896552,35.1045908176186,30387.599603201,0.0,1.0
2016-12-01,36.35,36.35,35.0,35.3,26777,35.6937587753968,35.6937587753968,34.3681308703958,34.6627148492849,27269.3037492849,0.0,1.0
2016-12-02,36.1,36.6,35.85,36.0,19070,35.4482721263225,35.939245424471,35.2027854772483,35.3500774666928,19420.6080777856,0.0,1.0
2016-12-05,35.45,36.05,35.05,35.75,35939,34.8100068387295,35.3991747965077,34.4172282002107,35.1045908176186,36599.7500633212,0.0,1.0
2016-12-06,35.65,35.85,35.355,35.55,23653,35.0063961579889,35.2027854772483,34.7167219120812,34.9082014983592,24087.8680054463,0.0,1.0
2016-12-07,35.9,36.0,35.63,35.75,80627,35.2518828070631,35.3500774666928,34.9867572260629,35.1045908176186,82109.3533029689,0.0,1.0
2016-12-08,36.8,36.9,35.7,35.7,24919,36.1356347437304,36.2338294033601,35.0554934878037,35.0554934878037,25377.1438222516,0.0,1.0
2016-12-09,37.65,37.8,36.45,36.45,22885,36.9702893505829,37.1175813400275,35.7919534350265,35.7919534350265,23305.748078664,0.0,1.0
2016-12-12,38.25,38.45,37.7,38.0,35119,37.5594573083611,37.7558466276205,37.0193866803978,37.3139706592869,35764.6740998297,0.0,1.0
2016-12-13,38.0,38.75,37.9,38.75,36844,37.3139706592869,38.0504306065096,37.2157759996572,38.0504306065096,37521.3887791259,0.0,1.0
2016-12-14,37.35,38.35,37.35,38.0,20933,36.6757053716938,37.6576519679908,36.6757053716938,37.3139706592869,21317.8599314255,0.0,1.0
2016-12-15,37.35,38.0,37.1,37.45,15154,36.6757053716938,37.3139706592869,36.4302187226195,36.7739000313235,15432.6111594527,0.0,1.0
2016-12-16,37.5,37.85,36.85,37.85,4373,36.8229973611384,37.1666786698423,36.1847320735453,37.1666786698423,4453.39901018124,0.0,1.0
2016-12-19,37.45,37.625,37.05,37.05,8934,36.7739000313235,36.9457406856755,36.3811213928047,36.3811213928047,9098.25446077275,0.0,1.0
2016-12-20,37.65,38.05,37.35,37.35,25220,36.9702893505829,37.3630679891017,36.6757053716938,36.6757053716938,25683.6778039723,0.0,1.0
2016-12-21,37.45,37.9,37.4,37.75,15159,36.7739000313235,37.2157759996572,36.7248027015087,37.0684840102126,15437.7030860593,0.0,1.0
2016-12-22,36.65,37.35,36.45,37.15,24656,35.9883427542859,36.6757053716938,35.7919534350265,36.4793160524344,25109.3084827415,0.0,1.0
2016-12-23,36.35,36.75,36.07,36.75,19441,35.6937587753968,36.0865374139156,35.4188137284336,36.0865374139156,19798.4290319994,0.0,1.0
2016-12-27,36.25,36.95,36.05,36.6,20575,35.5955641157671,36.282926733175,35.3991747965077,35.939245424471,20953.277986389,0.0,1.0
2016-12-28,35.95,36.05,35.65,35.95,59594,35.3500774666928,35.4484086974764,35.0550837743421,35.3500774666928,60605.3636521333,0.05,1.0
2016-12-29,36.2,36.225,35.85,36.15,25154,35.5959055436517,35.6204883513476,35.2517462359093,35.54673992826,25580.8859500245,0.0,1.0
2016-12-30,36.75,36.95,36.05,36.9,23425,36.1367273129614,36.3333897745285,35.4484086974764,36.2842241591367,23822.5432686381,0.0,1.0
2017-01-03,36.55,36.9,36.15,36.725,32474,35.9400648513942,36.2842241591367,35.54673992826,36.1121445052655,33025.1129180685,0.0,1.0
2017-01-04,37.0,37.65,36.6,36.6,33862,36.3825553899203,37.0217083900135,35.989230466786,35.989230466786,34436.6685234845,0.0,1.0
2017-01-05,37.3,37.4,36.8,36.85,44450,36.677549082271,36.7758803130546,36.1858929283531,36.2350585437449,45204.3563838192,0.0,1.0
2017-01-06,36.8,37.7,36.5,37.7,73071,36.1858929283531,37.0708740054053,35.8908992360024,37.0708740054053,74311.080434692,0.0,1.0
2017-01-09,36.95,37.1,36.35,36.8,17359,36.3333897745285,36.4808866207039,35.7434023898271,36.1858929283531,17653.5978057754,0.0,1.0
2017-01-10,36.8,37.1,36.7,37.05,15436,36.1858929283531,36.4808866207039,36.0875616975696,36.4317210053121,15697.962770318,0.0,1.0
2017-01-11,36.8,36.85,36.2,36.75,37375,36.1858929283531,36.2350585437449,35.5959055436517,36.1367273129614,38009.2872856073,0.0,1.0
2017-01-12,37.3,37.55,36.9,36.9,32897,36.677549082271,36.9233771592299,36.2842241591367,36.2842241591367,33455.2916076153,0.0,1.0
2017-01-13,37.0,37.45,37.0,37.45,11745,36.3825553899203,36.8250459284464,36.3825553899203,36.8250459284464,11944.3231884805,0.0,1.0
2017-01-17,37.0,37.15,36.6,37.0,25166,36.3825553899203,36.5300522360956,35.989230466786,36.3825553899203,25593.0896007918,0.0,1.0
2017-01-18,35.55,36.9,35.55,36.85,20744,34.9567525435585,36.2842241591367,34.9567525435585,36.2350585437449,21096.0442930472,0.0,1.0
2017-01-19,35.1,35.45,34.7,35.45,114229,34.5142620050325,34.858421312775,34.1209370818982,34.858421312775,116167.568624686,0.0,1.0
2017-01-20,36.25,36.55,35.0,35.0,43135,35.6450711590435,35.9400648513942,34.4159307742489,34.4159307742489,43867.0396539042,0.0,1.0
2017-01-23,36.7,36.7,35.95,35.95,40620,36.0875616975696,36.0875616975696,35.3500774666928,35.3500774666928,41309.3578472607,0.0,1.0
2017-01-24,37.0,37.195,36.55,36.55,22160,36.3825553899203,36.5743012899483,35.9400648513942,35.9400648513942,22536.0750835868,0.0,1.0
2017-01-25,37.35,37.35,36.75,36.75,14452,36.7267146976628,36.7267146976628,36.1367273129614,36.1367273129614,14697.2634074006,0.0,1.0
2017-01-26,36.95,37.15,36.9,37.1,9562,36.3333897745285,36.5300522360956,36.2842241591367,36.4808866207039,9724.27571973182,0.0,1.0
2017-01-27,36.95,37.05,36.45,37.0,22024,36.3333897745285,36.4317210053121,35.8417336206107,36.3825553899203,22397.7670415576,0.0,1.0
2017-01-30,36.65,36.9,36.5,36.5,3845,36.0383960821778,36.2842241591367,35.8908992360024,35.8908992360024,3910.25310001766,0.0,1.0
2017-01-31,36.65,36.9,36.15,36.7,5461,36.0383960821778,36.2842241591367,35.54673992826,36.0875616975696,5553.67807001208,0.0,1.0
2017-02-01,37.35,37.4,36.55,36.9,29334,36.7267146976628,36.7758803130546,35.9400648513942,36.2842241591367,29831.8243006289,0.0,1.0
2017-02-02,36.9,37.65,36.75,37.45,17329,36.2842241591367,37.0217083900135,36.1367273129614,36.8250459284464,17623.0886788572,0.0,1.0
2017-02-03,36.7,37.3,36.5,36.95,21947,36.0875616975696,36.677549082271,35.8908992360024,36.3333897745285,22319.4602824675,0.0,1.0
2017-02-06,36.25,36.625,36.25,36.55,17569,35.6450711590435,36.0138132744819,35.6450711590435,35.9400648513942,17867.1616942029,0.0,1.0
2017-02-07,36.35,36.35,35.85,36.15,38497,35.7434023898271,35.7434023898271,35.2517462359093,35.54673992826,39150.3286323485,0.0,1.0
2017-02-08,37.65,37.7,36.25,36.35,40950,37.0217083900135,37.0708740054053,35.6450711590435,35.7434023898271,41644.958243361,0.0,1.0
2017-02-09,38.45,38.7,38.2,38.35,18436,37.808358236282,38.054186313241,37.5625301593231,37.7100270054985,18748.8754621393,0.0,1.0
2017-02-10,39.45,40.2,39.15,39.15,16575,38.7916705441177,39.5291547749945,38.496676851767,38.496676851767,16856.2926223128,0.0,1.0
2017-02-13,39.2,39.45,39.1,39.45,10171,38.5458424671588,38.7916705441177,38.4475112363752,38.7916705441177,10343.6109961716,0.0,1.0
2017-02-14,39.0,39.45,38.75,39.45,25127,38.3491800055917,38.7916705441177,38.1033519286327,38.7916705441177,25553.4277357981,0.0,1.0
2017-02-15,42.05,42.6,41.25,41.5,55757,41.3482825444905,41.8891043138001,40.5616326982219,40.8074607751809,56703.2463192938,0.0,1.0
2017-02-16,45.0,45.4,42.45,42.45,106330,44.2490538526058,44.64237877574,41.7416074676248,41.7416074676248,108134.51550712,0.0,1.0
2017-02-17,46.25,46.4,44.6,45.0,84597,45.4781942374004,45.6256910835757,43.8557289294715,44.2490538526058,86032.6869966693,0.0,1.0
2017-02-21,46.1,47.1,45.45,46.25,67427,45.330697391225,46.3140096990607,44.6915443911318,45.4781942374004,68571.2966904787,0.0,1.0
2017-02-22,46.75,46.85,46.0,46.1,73232,45.9698503913182,46.0681816221018,45.2323661604414,45.330697391225,74474.812749153,0.0,1.0
2017-02-23,48.25,49.55,47.0,47.3,107502,47.4448188530717,48.7231248532581,46.2156784682771,46.5106721606278,109326.405398725,0.0,1.0
2017-02-24,48.95,49.35,47.5525,48.35,85228,48.1331374685567,48.526462391691,46.7589585183563,47.5431500838553,86674.3956328492,0.0,1.0
2017-02-27,49.05,49.7642,48.655,49.05,73365,48.2314686993403,48.9337503495965,47.8430603377452,48.2314686993403,74610.0698784904,0.0,1.0
2017-02-28,50.45,51.25,48.75,49.5,123219,49.6081059303102,50.3947557765788,47.9364750069896,48.6739592378663,125310.136991177,0.0,1.0
2017-03-01,50.75,52.7,50.35,50.5,108916,49.9030996226609,51.8205586229405,49.5097746995267,49.657271545702,110764.40224747,0.0,1.0
2017-03-02,50.6,51.05,50.0,50.5,53041,49.7556027764856,50.1980933150116,49.1656153917842,49.657271545702,53941.1533622982,0.0,1.0
2017-03-03,49.6,51.0,49.2,51.0,55701,48.7722904686499,50.1489276996199,48.3789655455156,50.1489276996199,56646.2959490465,0.0,1.0
2017-03-06,48.45,50.45,47.8,49.6,107781,47.6414813146389,49.6081059303102,47.0023283145457,48.7722904686499,109610.140279065,0.0,1.0
2017-03-07,49.05,49.55,47.85,48.75,54421,48.2314686993403,48.7231248532581,47.0514939299375,47.9364750069896,55344.573200536,0.0,1.0
2017-03-08,48.55,49.1,48.2,48.8,45762,47.7398125454224,48.2806343147321,47.39565323768,47.9856406223814,46538.6222010425,0.0,1.0
2017-03-09,47.95,49.025,47.45,48.65,54314,47.149825160721,48.2068858916444,46.6581690068032,47.838143776206,55235.7573145278,0.0,1.0
2017-03-10,48.95,49.35,48.0,48.0,40571,48.1331374685567,48.526462391691,47.1989907761128,47.1989907761128,41259.5262732943,0.0,1.0
2017-03-13,48.9,49.545,48.6,49.35,52330,48.0839718531649,48.7182082917189,47.7889781608142,48.526462391691,53218.0870543366,0.0,1.0
2017-03-14,48.65,49.4,48.4,49.0,61437,47.838143776206,48.5756280070828,47.5923156992471,48.1823030839485,62479.6410158088,0.0,1.0
2017-03-15,49.2,49.45,48.4,48.6,80609,48.3789655455156,48.6247936224746,47.5923156992471,47.7889781608142,81977.0070583417,0.0,1.0
2017-03-16,48.8,49.4,48.6,48.8,54114,47.9856406223814,48.5756280070828,47.7889781608142,47.9856406223814,55032.3631350729,0.0,1.0
2017-03-17,47.65,49.3,47.45,49.05,78787,46.8548314683703,48.4772967762992,46.6581690068032,48.2314686993403,80124.0860835088,0.0,1.0
2017-03-20,48.7,48.8,47.25,47.55,60959,47.8873093915978,47.9856406223814,46.461506545236,46.7565002375867,61993.5289269119,0.0,1.0
2017-03-21,47.75,49.0,47.45,48.7,44326,46.9531626991539,48.1823030839485,46.6581690068032,47.8873093915978,45078.2519925573,0.0,1.0
2017-03-22,47.5,47.9,46.45,47.9,68610,46.707334622195,47.1006595453292,45.6748566989675,47.1006595453292,69774.3732619535,0.0,1.0
2017-03-23,47.9,48.0,47.6,47.6,24513,47.1006595453292,47.1989907761128,46.8056658529785,46.8056658529785,24929.007604872,0.0,1.0
2017-03-24,47.65,48.1,47.4525,47.8,47480,46.8548314683703,47.2973220068964,46.6606272875728,47.0023283145457,48285.7782025588,0.0,1.0
2017-03-27,47.1,47.75,46.7,47.15,42857,46.3140096990607,46.9531626991539,45.9206847759264,46.3631753144525,43584.3217444621,0.0,1.0
2017-03-28,47.0,47.1,46.7,46.7,52981,46.2156784682771,46.3140096990607,45.9206847759264,45.9206847759264,53880.1351084618,0.0,1.0
2017-03-29,47.0,47.15,46.6,46.65,17966,46.2156784682771,46.3631753144525,45.8223535451429,45.8715191605346,18270.8991404206,0.0,1.0
2017-03-30,46.85,47.35,46.35,46.8,30278,46.0681816221018,46.5598377760196,45.5765254681839,46.01901600671,30791.8448276553,0.0,1.0
2017-03-31,47.2,47.5,46.9,46.9,38776,46.4123409298443,46.707334622195,46.1173472374936,46.1173472374936,39434.0635126878,0.0,1.0
2017-04-03,47.6,47.7,46.55,46.9,65392,46.8056658529785,46.9039970837621,45.7731879297511,46.1173472374936,66501.7609145266,0.0,1.0
2017-04-04,47.45,47.65,47.15,47.65,31783,46.6581690068032,46.8548314683703,46.3631753144525,46.8548314683703,32322.3860280523,0.0,1.0
2017-04-05,47.9,48.4,47.55,47.55,37975,47.1006595453292,47.5923156992471,46.7565002375867,46.7565002375867,38619.4698239716,0.0,1.0
2017-04-06,47.7,48.0,47.35,47.9,21896,46.9039970837621,47.1989907761128,46.5598377760196,47.1006595453292,22267.5947667065,0.0,1.0
2017-04-07,47.5,47.95,47.35,47.55,20400,46.707334622195,47.149825160721,46.5598377760196,46.7565002375867,20746.206304385,0.0,1.0
2017-04-10,48.2,48.2,47.45,47.45,25283,47.39565323768,47.39565323768,46.6581690068032,46.6581690068032,25712.0751957728,0.0,1.0
2017-04-11,48.2,48.55,47.75,48.05,29876,47.39565323768,47.7398125454224,46.9531626991539,47.2481563915046,30383.0225269512,0.0,1.0
2017-04-12,48.25,48.6,47.95,48.35,23398,47.4448188530717,47.7889781608142,47.149825160721,47.5431500838553,23795.0850544118,0.0,1.0
2017-04-13,47.5,48.45,47.35,48.25,19998,46.707334622195,47.6414813146389,46.5598377760196,47.4448188530717,20337.3840036809,0.0,1.0
2017-04-17,48.25,48.35,47.45,47.45,19727,47.4448188530717,47.5431500838553,46.6581690068032,46.6581690068032,20061.7848905197,0.0,1.0
2017-04-18,48.45,48.6,47.9,48.25,20018,47.6414813146389,47.7889781608142,47.1006595453292,47.4448188530717,20357.7234216264,0.0,1.0
2017-04-19,49.35,49.4,48.25,48.4,20420,48.526462391691,48.5756280070828,47.4448188530717,47.5923156992471,20766.5457223304,0.0,1.0
2017-04-20,49.65,49.8,49.25,49.5,46239,48.8214560840417,48.968952930217,48.4281311609074,48.6739592378663,47023.717319042,0.0,1.0
2017-04-21,49.65,49.85,49.3,49.55,21520,48.8214560840417,49.0181185456088,48.4772967762992,48.7231248532581,21885.2137093316,0.0,1.0
2017-04-24,49.4,49.9,49.4,49.85,22395,48.5756280070828,49.0672841610006,48.5756280070828,49.0181185456088,22775.0632444461,0.0,1.0
2017-04-25,48.65,49.5,48.4,49.45,30769,47.838143776206,48.6739592378663,47.5923156992471,48.6247936224746,31291.1775382167,0.0,1.0
2017-04-26,49.05,49.15,48.4,48.5,32468,48.2314686993403,48.3297999301238,47.5923156992471,47.6906469300307,33019.0110926849,0.0,1.0
2017-04-27,48.95,49.35,48.3,48.85,37089,48.1331374685567,48.526462391691,47.4939844684635,48.0348062377731,37718.433608987,0.0,1.0
2017-04-28,48.85,49.0,48.375,48.7,52075,48.0348062377731,48.1823030839485,47.5677328915512,47.8873093915978,52958.7594755318,0.0,1.0
2017-05-01,50.3,50.5,48.85,48.85,48999,49.4606090841349,49.657271545702,48.0348062377731,48.0348062377731,49830.5569955176,0.0,1.0
2017-05-02,53.5,55.05,52.0,52.0,118700,52.6072084692091,54.1313425463544,51.1322400074555,51.1322400074555,120714.445506397,0.0,1.0
2017-05-03,51.85,54.5,51.85,54.5,108358,50.9847431612802,53.5905207770448,50.9847431612802,53.5905207770448,110196.932486792,0.0,1.0
2017-05-04,52.0,52.2,51.05,51.6,122045,51.1322400074555,51.3289024690227,50.1980933150116,50.7389150843213,124116.213157778,0.0,1.0
2017-05-05,52.4,52.55,51.65,52.05,25192,51.5255649305898,51.6730617767652,50.7880806997131,51.1814056228473,25619.5308441209,0.0,1.0
2017-05-08,52.6,52.7,51.8932,52.55,31411,51.722227392157,51.8205586229405,51.0272222529787,51.6730617767652,31944.0728542665,0.0,1.0
2017-05-09,52.05,52.9,51.7,52.55,18542,51.1814056228473,52.0172210845077,50.8372463151048,51.6730617767652,18856.6743772503,0.0,1.0
2017-05-10,51.9,52.35,51.65,52.05,38112,51.033908776672,51.476399315198,50.7880806997131,51.1814056228473,38758.794836898,0.0,1.0
2017-05-11,51.75,52.0,51.25,51.807,39493,50.8864119304966,51.1322400074555,50.3947557765788,50.9424607320433,40163.2316460331,0.0,1.0
2017-05-12,51.35,51.9,51.2,51.5,24578,50.4930870073623,51.033908776672,50.345590161187,50.6405838535377,24995.1107131948,0.0,1.0
2017-05-15,51.8,52.0,51.5,51.7,27272,50.9355775458884,51.1322400074555,50.6405838535377,50.8372463151048,27734.8303104504,0.0,1.0
2017-05-16,52.15,52.7659,51.8,51.9,32203,51.2797368536309,51.8853589040269,50.9355775458884,51.033908776672,32749.5138049073,0.0,1.0
2017-05-17,51.55,52.3,51.35,52.25,35513,50.6897494689295,51.4272336998062,50.4930870073623,51.3780680844145,36115.6874748835,0.0,1.0
2017-05-18,51.25,51.7,51.05,51.35,33640,50.3947557765788,50.8372463151048,50.1980933150116,50.4930870073623,34210.9009842897,0.0,1.0
2017-05-19,51.7,51.85,51.15,51.15,28348,50.8372463151048,50.9847431612802,50.2964245457952,50.2964245457952,28829.090995917,0.0,1.0
2017-05-22,51.8,52.2,51.6,52.2,17566,50.9355775458884,51.3289024690227,50.7389150843213,51.3289024690227,17864.1107815111,0.0,1.0
2017-05-23,51.9,52.3,51.6,52.1,32741,51.033908776672,51.4272336998062,50.7389150843213,51.2305712382391,33296.6441476406,0.0,1.0
2017-05-24,53.0,53.0,51.85,52.25,19202,52.1155523152912,52.1155523152912,50.9847431612802,51.3780680844145,19527.875169451,0.0,1.0
2017-05-25,53.35,54.0,52.95,52.95,21576,52.4597116230337,53.0988646231269,52.0663866998994,52.0663866998994,21942.1640795789,0.0,1.0
2017-05-26,53.05,53.5,52.8,53.298,25869,52.164717930683,52.6072084692091,51.9188898537241,52.4085793830263,26308.0201415752,0.0,1.0
2017-05-30,52.75,53.15,52.5,52.95,51008,51.8697242383323,52.2630491614666,51.6238961613734,52.0663866998994,51873.6515281406,0.0,1.0
2017-05-31,53.6,53.75,52.0,52.4,40055,52.7055396999926,52.853036546168,51.1322400074555,51.5255649305898,40734.769290301,0.0,1.0
2017-06-01,54.25,54.3,53.5853,53.5853,26921,53.3446927000858,53.3938583154776,52.6910850090675,52.6910850090675,27377.8735255073,0.0,1.0
2017-06-02,54.95,55.15,54.3,54.35,25690,54.0330113155708,54.2296737771379,53.3938583154776,53.4430239308694,26125.9823509632,0.0,1.0
2017-06-05,54.9,55.1,54.7,54.8,14044,53.983845700179,54.1805081617462,53.7871832386119,53.8855144693955,14282.3392813129,0.0,1.0
2017-06-06,55.0,55.35,54.8,54.8,20395,54.0821769309626,54.4263362387051,53.8855144693955,53.8855144693955,20741.1214498986,0.0,1.0
2017-06-07,55.1,55.4,54.8,54.9,25487,54.1805081617462,54.4755018540969,53.8855144693955,53.983845700179,25919.5372588166,0.0,1.0
2017-06-08,54.4,54.95,54.1,54.6,23009,53.4921895462612,54.0330113155708,53.1971958539105,53.6888520078283,23399.4833753722,0.0,1.0
2017-06-09,53.75,54.3,53.2,54.2,21679,52.853036546168,53.3938583154776,52.3122147768584,53.2955270846941,22046.9120819981,0.0,1.0
2017-06-12,53.65,53.75,53.0,53.65,21905,52.7547053153844,52.853036546168,52.1155523152912,52.7547053153844,22276.747504782,0.0,1.0
2017-06-13,53.25,53.8,53.15,53.8,55932,52.3613803922501,52.9022021615598,52.2630491614666,52.9022021615598,56881.2162263167,0.0,1.0
2017-06-14,52.95,53.55,52.6,53.25,38977,52.0663866998994,52.6563740846008,51.722227392157,52.3613803922501,39638.4746630399,0.0,1.0
2017-06-15,52.7,53.0,52.3,52.95,25783,51.8205586229405,52.1155523152912,51.4272336998062,52.0663866998994,26220.5606444097,0.0,1.0
2017-06-16,52.55,52.65,52.05,52.65,51028,51.6730617767652,51.7713930075487,51.1814056228473,51.7713930075487,51893.9909460861,0.0,1.0
2017-06-19,53.5,53.65,52.621,52.65,57994,52.6072084692091,52.7547053153844,51.7428769506215,51.7713930075487,58978.2102164952,0.0,1.0
2017-06-20,53.5,53.7,53.105,53.25,24567,52.6072084692091,52.8038709307762,52.218800107614,52.3613803922501,24983.9240333248,0.0,1.0
2017-06-21,53.55,53.95,53.4,53.4,20196,52.6563740846008,53.0496990077351,52.5088772384255,52.5088772384255,20538.7442413411,0.0,1.0
2017-06-22,53.55,54.0,53.4,53.85,42064,52.6563740846008,53.0988646231269,52.5088772384255,52.9513677769516,42777.863822924,0.0,1.0
2017-06-23,53.75,54.1,53.6,53.8,23048,52.853036546168,53.1971958539105,52.7055396999926,52.9022021615598,23439.1452403659,0.0,1.0
2017-06-26,54.05,54.65,53.85,54.1,17121,53.1480302385187,53.7380176232201,52.9513677769516,53.1971958539105,17411.5587322243,0.0,1.0
2017-06-27,54.25,54.775,53.8,54.775,24530,53.3446927000858,53.8609316616996,52.9022021615598,53.8609316616996,24946.2961101257,0.0,1.0
2017-06-28,56.85,56.85,54.5,54.5,43013,55.9504703158504,55.9504703158504,53.6376540407009,53.6376540407009,43704.5307429215,0.05,1.0
2017-06-29,55.65,56.85,55.45,56.85,36884,54.7694577498166,55.9504703158504,54.5726223221443,55.9504703158504,37476.9932792857,0.0,1.0
2017-06-30,56.45,56.7,55.3,55.75,26428,55.5567994605058,55.8028437450962,54.4249957513901,54.8678754636528,26852.8895560396,0.0,1.0
2017-07-03,56.35,56.8,56.1,56.6,7877,55.4583817466696,55.9012614589323,55.2123374620793,55.70442603126,8003.64049617541,0.0,1.0
2017-07-05,55.45,55.95,54.95,55.95,44345,54.5726223221443,55.064710891325,54.0805337529636,55.064710891325,45057.9456395707,0.0,1.0
2017-07-06,55.55,56.15,55.0,55.3,27408,54.6710400359805,55.2615463189973,54.1297426098816,54.4249957513901,27848.6452607814,0.0,1.0
2017-07-07,56.15,56.15,55.2,55.2,128571,55.2615463189973,55.2615463189973,54.3265780375539,54.3265780375539,130638.068075888,0.0,1.0
2017-07-10,56.15,56.45,55.7,56.0,181045,55.2615463189973,55.5567994605058,54.8186666067347,55.1139197482431,183955.705678568,0.0,1.0
2017-07-11,56.65,56.9,55.75,56.1,27766,55.7536348881781,55.9996791727685,54.8678754636528,55.2123374620793,28212.4009161872,0.0,1.0
2017-07-12,58.1,58.7,56.95,56.95,35659,57.1806917388022,57.7711980218191,56.0488880296865,56.0488880296865,36232.2986483584,0.0,1.0
2017-07-13,58.2,58.6,57.9,58.15,29917,57.2791094526384,57.672780307983,56.9838563111299,57.2299005957203,30397.9830803706,0.0,1.0
2017-07-14,60.05,60.75,58.55,58.55,49630,59.0998371586071,59.7887611554602,57.6235714510649,57.6235714510649,50427.9139044288,0.0,1.0
2017-07-17,55.3,59.9,54.63,59.35,199800,54.4249957513901,58.9522105878529,53.7655970686879,58.4109131617541,203012.234497378,0.0,1.0
2017-07-18,54.85,55.95,54.5,55.25,47570,53.9821160391274,55.064710891325,53.6376540407009,54.375786894472,48334.7947699713,0.0,1.0
2017-07-19,53.85,55.05,53.3,54.9,50421,52.9979389007659,54.1789514667997,52.4566414746671,54.0313248960455,51231.6310089705,0.0,1.0
2017-07-20,54.15,54.55,53.2,53.7,33080,53.2931920422744,53.686862897619,52.358223760831,52.8503123300117,33611.8354212876,0.0,1.0
2017-07-21,54.35,54.5,53.7327,54.25,36900,53.4900274699467,53.6376540407009,52.8824949224361,53.3916097561105,37493.2505152815,0.0,1.0
2017-07-24,54.75,54.9,54.1,54.4,17761,53.8836983252913,54.0313248960455,53.2439831853563,53.5392363268647,18046.5480325722,0.0,1.0
2017-07-25,55.35,55.7,54.6,54.65,54677,54.4742046083082,54.8186666067347,53.736071754537,53.7852806114551,55556.0557838495,0.0,1.0
2017-07-26,55.65,55.95,54.85,55.3,23777,54.7694577498166,55.064710891325,53.9821160391274,54.4249957513901,24159.2687669878,0.0,1.0
2017-07-27,54.5,55.85,54.45,55.7,30505,53.6376540407009,54.9662931774889,53.5884451837828,54.8186666067347,30995.4365032158,0.0,1.0
2017-07-28,54.35,54.6,54.05,54.45,25168,53.4900274699467,53.736071754537,53.1947743284382,53.5884451837828,25572.6322213714,0.0,1.0
2017-07-31,53.85,54.75,52.8,54.75,38261,52.9979389007659,53.8836983252913,51.9645529054864,53.8836983252913,38876.1316521731,0.0,1.0
2017-08-01,55.35,56.95,54.45,54.75,54862,54.4742046083082,56.0488880296865,53.5884451837828,53.8836983252913,55744.0300750507,0.0,1.0
2017-08-02,55.65,56.9,55.3,55.95,82151,54.7694577498166,55.9996791727685,54.4249957513901,55.064710891325,83471.7621431136,0.0,1.0
2017-08-03,53.05,55.75,52.7,55.75,44027,52.2105971900767,54.8678754636528,51.8661351916502,54.8678754636528,44734.8330741545,0.0,1.0
2017-08-04,52.05,53.55,52.0,53.55,58085,51.2264200517153,52.7026857592575,51.1772111947972,52.7026857592575,59018.8470509519,0.0,1.0
2017-08-07,52.5,54.45,51.7,52.25,35171,51.6692997639779,53.5884451837828,50.8819580532887,51.4232554793876,35736.4529504869,0.0,1.0
2017-08-08,51.55,52.55,51.35,52.55,37101,50.7343314825345,51.718508620896,50.5374960548622,51.718508620896,37697.4820424786,0.0,1.0
2017-08-09,50.2,51.5,50.0,51.5,41840,49.4056923457465,50.6851226256164,49.2088569180742,50.6851226256164,42512.6721289804,0.0,1.0
2017-08-10,49.15,50.5,48.95,50.15,23976,48.372306350467,49.700945487255,48.1754709227947,49.3564834888284,24361.4681396853,0.0,1.0
2017-08-11,49.25,49.75,49.2,49.2,23839,48.4707240643031,48.9628126334838,48.421515207385,48.421515207385,24222.2655564714,0.0,1.0
2017-08-14,51.05,52.25,49.85,50.75,66010,50.2422429133538,51.4232554793876,49.06123034732,49.9469897718453,67071.2592551147,0.0,1.0
2017-08-15,50.6,51.05,49.75,51.05,35531,49.7993632010911,50.2422429133538,48.9628126334838,50.2422429133538,36102.2407603921,0.0,1.0
2017-08-16,50.35,50.8,50.25,50.75,28197,49.5533189165007,49.9961986287634,49.4549012026646,49.9469897718453,28650.3302108237,0.0,1.0
2017-08-17,49.55,50.4,49.5,50.3,33464,48.7659772058115,49.6025277734188,48.7167683488935,49.5041100595827,34002.0090851865,0.0,1.0
2017-08-18,49.2,49.75,49.05,49.5,63669,48.421515207385,48.9628126334838,48.2738886366308,48.7167683488935,64692.6224134813,0.0,1.0
2017-08-21,49.2,49.4,48.85,49.15,13954,48.421515207385,48.6183506350573,48.0770532089585,48.372306350467,14178.3419428249,0.0,1.0
2017-08-22,49.75,50.05,49.2,49.4,24709,48.9628126334838,49.2580657749923,48.421515207385,48.6183506350573,25106.2527637423,0.0,1.0
2017-08-23,49.45,50.0,49.35,49.65,16300,48.6675594919754,49.2088569180742,48.5691417781393,48.8643949196477,16562.059170707,0.0,1.0
2017-08-24,49.45,49.9,49.35,49.7,4517,48.6675594919754,49.1104392042381,48.5691417781393,48.9136037765658,4589.62093706034,0.0,1.0
2017-08-25,49.25,49.9,49.2,49.9,37758,48.4707240643031,49.1104392042381,48.421515207385,49.1104392042381,38365.0447955555,0.0,1.0
2017-08-28,49.6,49.75,49.0,49.36,28403,48.8151860627296,48.9628126334838,48.2246797797127,48.5789835495229,28859.6421242694,0.0,1.0
2017-08-29,50.25,50.45,49.35,49.35,23796,49.4549012026646,49.6517366303369,48.5691417781393,48.5691417781393,24178.5742347328,0.0,1.0
2017-08-30,51.25,51.4,49.85,50.0,25252,50.4390783410261,50.5867049117803,49.06123034732,49.2088569180742,25657.9827103493,0.0,1.0
2017-08-31,52.0,52.1,51.25,51.35,28722,51.1772111947972,51.2756289086333,50.4390783410261,50.5374960548622,29183.7707669354,0.0,1.0
2017-09-01,51.9,52.35,51.5,52.0,44082,51.078793480961,51.5216731932237,50.6851226256164,51.1772111947972,44790.71732289,0.0,1.0
2017-09-05,51.75,52.225,51.2,51.8,124168,50.9311669102068,51.3986510509285,50.389869484108,50.9803757671249,126164.279945297,0.0,1.0
2017-09-06,51.3,52.0,51.15,51.85,144417,50.4882871979441,51.1772111947972,50.3406606271899,51.029584624043,146738.828175214,0.0,1.0
2017-09-07,51.3,51.85,51.1,51.3,44421,50.4882871979441,51.029584624043,50.2914517702718,50.4882871979441,45135.1675105507,0.0,1.0
2017-09-08,50.8,51.1,50.59,50.85,151257,49.9961986287634,50.2914517702718,49.7895214297075,50.0454074856815,153688.796563413,0.0,1.0
2017-09-11,51.2,51.55,50.8,51.25,71070,50.389869484108,50.7343314825345,49.9961986287634,50.4390783410261,72212.610138782,0.0,1.0
2017-09-12,50.95,51.4,50.65,51.0,58074,50.1438251995176,50.5867049117803,49.8485720580092,50.1930340564357,59007.6702012049,0.0,1.0
2017-09-13,50.15,50.85,49.9,50.75,40550,49.3564834888284,50.0454074856815,49.1104392042381,49.9469897718453,41201.9324768202,0.0,1.0
2017-09-14,49.6,50.0,49.6,49.7,34171,48.8151860627296,49.2088569180742,48.8151860627296,48.9136037765658,34720.3757007503,0.0,1.0
2017-09-15,49.5,49.75,49.1,49.1,31964,48.7167683488935,48.9628126334838,48.3230974935489,48.3230974935489,32477.8932105815,0.0,1.0
2017-09-18,48.3,49.8,48.2,49.55,31380,47.5357557828597,49.0120214904019,47.4373380690235,48.7659772058115,31884.5040967353,0.0,1.0
2017-09-19,47.9,48.45,47.65,48.45,42494,47.1420849275151,47.6833823536139,46.8960406429247,47.6833823536139,43177.1866503082,0.0,1.0
2017-09-20,48.05,48.5,47.85,47.95,87624,47.2897114982693,47.732591210532,47.092876070597,47.1912937844332,89032.7529309222,0.0,1.0
2017-09-21,48.15,48.3,47.65,48.1,29078,47.3881292121055,47.5357557828597,46.8960406429247,47.3389203551874,29545.4942678416,0.0,1.0
2017-09-22,49.05,49.05,48.1,48.1,45413,48.2738886366308,48.2738886366308,47.3389203551874,47.3389203551874,46143.1161422894,0.0,1.0
2017-09-25,49.45,50.35,49.0,49.0,83257,48.6675594919754,49.5533189165007,48.2246797797127,48.2246797797127,84595.5435813223,0.0,1.0
2017-09-26,49.65,49.7,49.2,49.7,66276,48.8643949196477,48.9136037765658,48.421515207385,48.9136037765658,67341.5358035446,0.0,1.0
2017-09-27,49.15,49.75,49.15,49.7,28789,48.372306350467,48.9628126334838,48.372306350467,48.9136037765658,29251.8479426677,0.0,1.0
2017-09-28,49.65,49.85,49.05,49.1,117100,48.8643949196477,49.06123034732,48.2738886366308,48.3230974935489,118982.645944159,0.0,1.0
2017-09-29,49.7,50.0,49.4,49.85,64536,48.9136037765658,49.2088569180742,48.6183506350573,49.06123034732,65573.5613890029,0.0,1.0
2017-10-02,49.7,50.0,49.29,49.7,36753,48.9136037765658,49.2088569180742,48.5100911498376,48.9136037765658,37343.8871595702,0.0,1.0
2017-10-03,50.3,50.6,49.7,49.8863,32237,49.5041100595827,49.7993632010911,48.9136037765658,49.0969559774425,32755.2822997596,0.0,1.0
2017-10-04,50.55,50.7,50.2,50.45,28453,49.750154344173,49.8977809149273,49.4056923457465,49.6517366303369,28910.4459867562,0.0,1.0
2017-10-05,50.8,51.0,50.15,50.4,17569,49.9961986287634,50.1930340564357,49.3564834888284,49.6025277734188,17851.4612006228,0.0,1.0
2017-10-06,51.15,51.15,50.45,50.85,24928,50.3406606271899,50.3406606271899,49.6517366303369,50.0454074856815,25328.7736814346,0.0,1.0
2017-10-09,51.35,51.8,51.35,51.55,11429,50.5374960548622,50.9803757671249,50.5374960548622,50.7343314825345,11612.7468872399,0.0,1.0
2017-10-10,53.3,53.8,51.4,51.4,53422,52.4566414746671,52.9487300438479,50.5867049117803,50.5867049117803,54280.8788354301,0.0,1.0
2017-10-11,54.5,54.55,53.2,53.2,30348,53.6376540407009,53.686862897619,52.358223760831,52.358223760831,30835.9123750071,0.0,1.0
2017-10-12,54.5,54.9,54.1,54.4,39693,53.6376540407009,54.0313248960455,53.2439831853563,53.5392363268647,40331.1542737959,0.0,1.0
2017-10-13,54.65,54.65,54.25,54.65,39055,53.7852806114551,53.7852806114551,53.3916097561105,53.7852806114551,39682.8969884639,0.0,1.0
2017-10-16,54.3,54.4,54.15,54.35,13781,53.4408186130286,53.5392363268647,53.2931920422744,53.4900274699467,14002.5605786204,0.0,1.0
2017-10-17,54.6,54.9,54.2,54.35,15844,53.736071754537,54.0313248960455,53.3424008991925,53.4900274699467,16098.7279448271,0.0,1.0
2017-10-18,54.85,55.0,54.45,54.65,13487,53.9821160391274,54.1297426098816,53.5884451837828,53.7852806114551,13703.8338671979,0.0,1.0
2017-10-19,54.45,54.85,54.35,54.8,18126,53.5884451837828,53.9821160391274,53.4900274699467,53.9329071822093,18417.4162287261,0.0,1.0
2017-10-20,54.35,54.55,53.75,54.55,48713,53.4900274699467,53.686862897619,52.8995211869298,53.686862897619,49496.1710664202,0.0,1.0
2017-10-23,54.4,54.5,54.05,54.3,40099,53.5392363268647,53.6376540407009,53.1947743284382,53.4408186130286,40743.681637189,0.0,1.0
2017-10-24,54.1,54.545,53.95,54.25,60821,53.2439831853563,53.6819420119272,53.0963566146021,53.3916097561105,61798.8344062313,0.0,1.0
2017-10-25,55.0,55.1,54.15,54.15,22235,54.1297426098816,54.2281603237178,53.2931920422744,53.2931920422744,22592.4776478939,0.0,1.0
2017-10-26,54.6,55.05,54.2,55.05,63538,53.736071754537,54.1789514667997,53.3424008991925,54.1789514667997,64559.5162937658,0.0,1.0
2017-10-27,54.5,54.725,52.3,54.65,23057,53.6376540407009,53.8590938968322,51.4724643363056,53.7852806114551,23427.6931471774,0.0,1.0
2017-10-30,54.7,55.2,54.4,54.65,33537,53.8344894683732,54.3265780375539,53.5392363268647,53.7852806114551,34076.1827244172,0.0,1.0
2017-10-31,58.6,59.1,55.55,55.55,40068,57.672780307983,58.1648688771637,54.6710400359805,54.6710400359805,40712.1832424471,0.0,1.0
2017-11-01,60.05,60.5,58.75,59.2,45815,59.0998371586071,59.5427168708698,57.8204068787372,58.2632865909999,46551.5791966835,0.0,1.0
2017-11-02,59.15,59.95,58.85,59.45,43951,58.2140777340818,59.001419444771,57.9188245925734,58.5093308755902,44657.6112031745,0.0,1.0
2017-11-03,59.2,59.75,59.05,59.65,16770,58.2632865909999,58.8045840170987,58.1156600202456,58.7061663032625,17039.6154780832,0.0,1.0
2017-11-06,60.0,60.35,59.3,59.4,20386,59.0506283016891,59.3950903001156,58.361704304836,58.4601220186722,20713.7508131308,0.0,1.0
2017-11-07,59.35,60.35,59.1,59.85,25317,58.4109131617541,59.3950903001156,58.1648688771637,58.9030017309348,25724.0277315822,0.0,1.0
2017-11-08,59.3,59.9,59.05,59.3,16521,58.361704304836,58.9522105878529,58.1156600202456,58.361704304836,16786.6122428988,0.0,1.0
2017-11-09,59.45,59.5,58.85,58.95,44664,58.5093308755902,58.5585397325083,57.9188245925734,58.0172423064095,45382.0742822367,0.0,1.0
2017-11-10,59.45,59.65,58.95,59.5435,11283,58.5093308755902,58.7061663032625,58.0172423064095,58.601351438027,11464.3996087784,0.0,1.0
2017-11-13,59.1,59.4,58.7,59.156,18620,58.1648688771637,58.4601220186722,57.7711980218191,58.219982796912,18919.358390096,0.0,1.0
2017-11-14,59.0,59.3,58.7,59.15,18400,58.0664511633276,58.361704304836,57.7711980218191,58.2140777340818,18695.8213951539,0.0,1.0
2017-11-15,59.1,59.175,58.55,59.0,25692,58.1648688771637,58.2386821625408,57.6235714510649,58.0664511633276,26105.0567002334,0.0,1.0
2017-11-16,60.45,60.95,59.25,59.25,22868,59.4935080139517,59.9855965831325,58.3124954479179,58.3124954479179,23235.6545469772,0.0,1.0
2017-11-17,60.75,60.8,60.2,60.4,29545,59.7887611554602,59.8379700123782,59.2474637293614,59.4442991570337,30020.0023434686,0.0,1.0
2017-11-20,61.3,61.75,61.1,61.1,13176,60.330058581559,60.7729382938217,60.1332231538867,60.1332231538867,13387.8338425298,0.0,1.0
2017-11-21,61.95,62.0,61.5,61.7,35052,60.969773721494,61.018982578412,60.5268940092313,60.7237294369036,35615.5397577682,0.0,1.0
2017-11-22,61.75,62.0,61.45,62.0,12750,60.7729382938217,61.018982578412,60.4776851523132,61.018982578412,12954.984934142,0.0,1.0
2017-11-24,62.0,62.0,61.65,61.8,29135,61.018982578412,61.018982578412,60.6745205799855,60.8221471507397,29603.4106710766,0.0,1.0
2017-11-27,61.45,62.0,61.45,62.0,27095,60.4776851523132,61.018982578412,60.4776851523132,61.018982578412,27530.6130816139,0.0,1.0
2017-11-28,62.25,62.25,61.1,61.55,60664,61.2650268630024,61.2650268630024,60.1332231538867,60.5761028661494,61639.3102780227,0.0,1.0
2017-11-29,60.55,62.2,60.4,62.2,70273,59.5919257277879,61.2158180060843,59.4442991570337,61.2158180060843,71402.7965707419,0.0,1.0
2017-11-30,61.0,61.25,60.3,60.55,43969,60.0348054400505,60.2808497246409,59.3458814431975,59.5919257277879,44675.9005936698,0.0,1.0
2017-12-01,60.55,61.6,60.3,61.05,33306,59.5919257277879,60.6253117230674,59.3458814431975,60.0840142969686,33841.4688797281,0.0,1.0
2017-12-04,59.85,60.8,59.5,60.55,47069,58.9030017309348,59.8379700123782,58.5585397325083,59.5919257277879,47825.7400678533,0.0,1.0
2017-12-05,59.5,60.1,59.35,60.0,27926,58.5585397325083,59.1490460155252,58.4109131617541,59.0506283016891,28374.973276145,0.0,1.0
2017-12-06,59.3,59.9,59.15,59.3,20144,58.361704304836,58.9522105878529,58.2140777340818,58.361704304836,20467.8601186946,0.0,1.0
2017-12-07,59.6,60.3,59.35,59.55,34509,58.6569574463445,59.3458814431975,58.4109131617541,58.6077485894264,35063.8098111612,0.0,1.0
2017-12-08,59.45,59.7,58.95,59.5,37139,58.5093308755902,58.7553751601806,58.0172423064095,58.5585397325083,37736.0929779686,0.0,1.0
2017-12-11,59.2,59.9,59.05,59.35,22880,58.2632865909999,58.9522105878529,58.1156600202456,58.4109131617541,23247.847473974,0.0,1.0
2017-12-12,59.35,59.55,59.25,59.25,19368,58.4109131617541,58.6077485894264,58.3124954479179,58.3124954479179,19679.384172899,0.0,1.0
2017-12-13,59.55,60.1,59.35,59.4,26553,58.6077485894264,59.1490460155252,58.4109131617541,58.4601220186722,26979.8992122566,0.0,1.0
2017-12-14,58.85,59.75,58.75,59.75,23469,57.9188245925734,58.8045840170987,57.8204068787372,58.8045840170987,23846.3169740689,0.0,1.0
2017-12-15,57.95,59.3,57.8,59.05,41746,57.033065168048,58.361704304836,56.8854385972938,58.1156600202456,42417.1608675052,0.0,1.0
2017-12-18,59.45,60.2,58.1,58.3,28400,58.5093308755902,59.2474637293614,57.1806917388022,57.3775271664745,28856.5938925202,0.0,1.0
2017-12-19,60.0,60.3,59.15,59.65,18254,59.0506283016891,59.3458814431975,58.2140777340818,58.7061663032625,18547.4741166924,0.0,1.0
2017-12-20,59.2,60.41,59.0,59.9,21278,58.2632865909999,59.4541409284173,58.0664511633276,58.9522105878529,21620.0917198959,0.0,1.0
2017-12-21,58.35,59.6,58.2,59.6,41221,57.4267360233926,58.6569574463445,57.2791094526384,58.6569574463445,41883.7203113935,0.0,1.0
2017-12-22,59.1,59.4,46.6,58.3,53969,58.1648688771637,58.4601220186722,45.8626546476452,57.3775271664745,54836.673091036,0.0,1.0
2017-12-26,59.7,60.4,58.65,58.65,11529,58.7553751601806,59.4442991570337,57.7219891649011,57.7219891649011,11714.3546122136,0.0,1.0
2017-12-27,59.9,60.68,59.5,59.85,14724,58.9522105878529,59.7198687557749,58.5585397325083,58.9030017309348,14960.7214251221,0.0,1.0
2017-12-28,60.35,60.6,59.63,59.85,9227,59.4442991570336,59.6905472894157,58.7351045357733,58.9518028922695,9367.5837363138,0.05,1.0
2017-12-29,60.35,60.55,59.4,59.9,25601,59.4442991570336,59.6412976629393,58.5085562539817,59.0010525187459,25991.0600664755,0.0,1.0
2018-01-02,61.1,61.35,59.95,60.3,20799,60.1830435541799,60.429291686562,59.0503021452223,59.3950495305572,21115.8961885326,0.0,1.0
2018-01-03,60.85,61.3,60.15,61.15,28984,59.9367954217978,60.3800420600855,59.247300651128,60.2322931806563,29425.6038813611,0.0,1.0
2018-01-04,60.2,61.55,59.9,60.9,17184,59.2965502776044,60.6262901924676,59.0010525187459,59.9860450482742,17445.817592372,0.0,1.0
2018-01-05,60.9,61.2,60.5,60.8,30049,59.9860450482742,60.2815428071327,59.5920480364629,59.8875457953214,30506.8303557487,0.0,1.0
2018-01-08,61.35,61.55,60.83,60.95,21295,60.429291686562,60.6262901924676,59.9170955712072,60.0352946747506,21619.4533071206,0.0,1.0
2018-01-09,61.95,63.05,61.3,61.3,43421,61.0202872042789,62.1037789867601,60.3800420600855,60.3800420600855,44082.5678351015,0.0,1.0
2018-01-10,60.75,61.8,60.25,61.75,37105,59.838296168845,60.8725383248497,59.3457999040808,60.8232886983733,37670.3364621137,0.0,1.0
2018-01-11,61.2,61.55,60.1,60.75,20148,60.2815428071327,60.6262901924676,59.1980510246516,59.838296168845,20454.9774703859,0.0,1.0
2018-01-12,61.05,62.25,60.8,61.0,6884,60.1337939277035,61.3157849631374,59.8875457953214,60.084544301227,6988.88549266111,0.0,1.0
2018-01-16,61.15,61.45,61.1,61.3,16630,60.2322931806563,60.5277909395148,60.1830435541799,60.3800420600855,16883.3767784652,0.0,1.0
2018-01-17,62.6,62.9,61.05,61.05,14964,61.6605323484724,61.9560301073308,60.1337939277035,60.1337939277035,15191.9933922401,0.0,1.0
2018-01-18,62.95,63.1,62.25,62.6,21867,62.0052797338073,62.1530286132365,61.3157849631374,61.6605323484724,22200.1683712987,0.0,1.0
2018-01-19,63.25,64.6,63.25,63.3,31347,62.3007774926658,63.630517407529,62.3007774926658,62.3500271191422,31824.6068475375,0.0,1.0
2018-01-22,61.85,62.85,61.7,62.8,17331,60.9217879513261,61.9067804808544,60.7740390718969,61.857530854378,17595.0573029212,0.0,1.0
2018-01-23,61.85,62.0,61.35,61.35,10313,60.9217879513261,61.0695368307554,60.429291686562,60.429291686562,10470.1301693513,0.0,1.0
2018-01-24,61.3,62.1,61.0,61.8,33518,60.3800420600855,61.1680360837082,60.084544301227,60.8725383248497,34028.6844774863,0.0,1.0
2018-01-25,62.3,62.3,61.05,61.1,15330,61.3650345896138,61.3650345896138,60.1337939277035,60.1830435541799,15563.569814424,0.0,1.0
2018-01-26,62.2,62.85,62.05,62.3,12681,61.266535336661,61.9067804808544,61.1187864572318,61.3650345896138,12874.2093161586,0.0,1.0
2018-01-29,61.5,62.15,61.35,62.15,25360,60.5770405659912,61.2172857101846,60.429291686562,61.2172857101846,25746.3881600648,0.0,1.0
2018-01-30,61.6,62.5,60.85,60.85,39828,60.675539818944,61.5620330955195,59.9367954217978,59.9367954217978,40434.8244337169,0.0,1.0
2018-01-31,60.55,61.95,60.3,61.95,35120,59.6412976629393,61.0202872042789,59.3950495305572,61.0202872042789,35655.0927516355,0.0,1.0
2018-02-01,59.4,60.7,59.3,60.7,53425,58.5085562539817,59.7890465423686,58.4100570010289,59.7890465423686,54238.9900414614,0.0,1.0
2018-02-02,57.7,59.45,57.0,59.45,61873,56.8340689537836,58.5578058804582,56.1445741831138,58.5578058804582,62815.7048354767,0.0,1.0
2018-02-05,56.7,57.4,55.85,57.4,48581,55.8490764242553,56.5385711949251,55.0118327741562,56.5385711949251,49321.1862462187,0.0,1.0
2018-02-06,55.9,56.5,55.1,55.65,37144,55.0610824006327,55.6520779183496,54.27308837701,54.8148342682506,37709.9306710349,0.0,1.0
2018-02-07,57.65,58.2,55.85,55.85,58200,56.7848193273072,57.3265652185478,55.0118327741562,55.0118327741562,59086.7425439973,0.0,1.0
2018-02-08,57.75,58.5,57.35,57.6,61995,56.88331858026,57.6220629774063,56.4893215684487,56.7355697008308,62939.5636428713,0.0,1.0
2018-02-09,58.2,58.75,56.45,58.25,42473,57.3265652185478,57.8683111097883,55.6028282918732,57.3758148450242,43120.1239874776,0.0,1.0
2018-02-12,59.45,59.8,58.25,58.45,41529,58.5578058804582,58.9025532657931,57.3758148450242,57.5728133509299,42161.7410843584,0.0,1.0
2018-02-13,59.7,60.55,59.0,60.55,29089,58.8040540128402,59.6412976629393,58.1145592421704,59.6412976629393,29532.2036746106,0.0,1.0
2018-02-14,66.65,67.4,60.35,61.0,80631,65.649752093062,66.3884964902083,59.4442991570336,60.084544301227,81859.5040904647,0.0,1.0
2018-02-15,67.3,69.2,67.0,67.35,68392,66.2899972372554,68.1614830433592,65.9944994783969,66.3392468637318,69434.0291420801,0.0,1.0
2018-02-16,64.55,67.35,64.4,67.35,52833,63.5812677810526,66.3392468637318,63.4335189016233,66.3392468637318,53637.9702547595,0.0,1.0
2018-02-20,64.1,64.9,63.95,64.35,53988,63.1380211427648,63.9260151663875,62.9902722633356,63.3842692751469,54810.5679805039,0.0,1.0
2018-02-21,64.05,64.75,62.55,62.55,48712,63.0887715162884,63.7782662869582,61.6112827219959,61.6112827219959,49454.182178749,0.0,1.0
2018-02-22,63.1,64.175,62.5,63.9,42205,62.1530286132365,63.2118955824794,61.5620330955195,62.9410226368592,42848.0407056599,0.0,1.0
2018-02-23,64.55,64.85,63.05,63.45,54756,63.5812677810526,63.876765539911,62.1037789867601,62.4977759985714,55590.2693254143,0.0,1.0
2018-02-26,65.3,65.5,64.3,64.8,30620,64.3200121781988,64.5170106841044,63.3350196486705,63.8275159134346,31086.5301838006,0.0,1.0
2018-02-27,64.9,66.1,64.38,65.55,32811,63.9260151663875,65.1080062018214,63.4138190510327,64.5662603105809,33310.9125362731,0.0,1.0
2018-02-28,62.85,65.15,62.8,64.55,35327,61.9067804808544,64.1722632987696,61.857530854378,63.5812677810526,35865.2466297559,0.0,1.0
2018-03-01,63.9,63.9,62.45,62.5,31951,62.9410226368592,62.9410226368592,61.5127834690431,61.5620330955195,32437.8094677535,0.0,1.0
2018-03-02,63.5,63.8,62.7,63.8,26396,62.5470256250478,62.8425233839063,61.7590316014252,62.8425233839063,26798.172786793,0.0,1.0
2018-03-05,63.3,64.15,62.38,63.0,29767,62.3500271191422,63.1872707692412,61.4438339919761,62.0545293602837,30220.5337681644,0.0,1.0
2018-03-06,63.65,63.95,62.85,63.35,19533,62.6947745044771,62.9902722633356,61.9067804808544,62.3992767456186,19830.6072527817,0.0,1.0
2018-03-07,64.6,64.8,63.0,63.45,20429,63.630517407529,63.8275159134346,62.0545293602837,62.4977759985714,20740.258821844,0.0,1.0
2018-03-08,65.4,65.65,64.25,64.6,23703,64.4185114311516,64.6647595635337,63.2857700221941,63.630517407529,24064.1418989754,0.0,1.0
2018-03-09,66.4,66.8,65.35,65.5,39920,65.4035039606799,65.7975009724912,64.3692618046752,64.5170106841044,40528.226157326,0.0,1.0
2018-03-12,66.35,67.0,65.88,66.2,15681,65.3542543342035,65.9944994783969,64.8913078453252,65.2065054547743,15919.9176947151,0.0,1.0
2018-03-13,66.05,66.75,65.9,66.5,13607,65.058756575345,65.7482513460148,64.9110076959158,65.5020032136328,13814.3179690064,0.0,1.0
2018-03-14,65.95,66.45,65.65,66.05,31436,64.9602573223922,65.4527535871564,64.6647595635337,65.058756575345,31914.962862768,0.0,1.0
2018-03-15,66.55,67.15,65.75,66.2,17016,65.5512528401092,66.1422483578262,64.7632588164865,65.2065054547743,17275.2579231728,0.0,1.0
2018-03-16,66.5,67.47,66.25,66.6,73640,65.5020032136328,66.4574459672752,65.2557550812507,65.6005024665856,74761.9883323016,0.0,1.0
2018-03-19,67.15,67.4,65.81,66.45,25635,66.1422483578262,66.3884964902083,64.8223583682582,65.4527535871564,26025.5780947658,0.0,1.0
2018-03-20,67.9,68.45,67.15,67.28,21805,66.8809927549724,67.422738646213,66.1422483578262,66.2702973866649,22137.2237314753,0.0,1.0
2018-03-21,68.45,69.2,67.45,68.15,15281,67.422738646213,68.1614830433592,66.4377461166847,67.1272408873545,15513.8232442409,0.0,1.0
2018-03-22,67.5,68.7,66.9,67.8,25242,66.4869957431611,67.6689867785951,65.8960002254441,66.7824935020196,25626.5902971749,0.0,1.0
2018-03-23,66.1,68.4,65.65,67.65,27232,65.1080062018214,67.3734890197366,64.6647595635337,66.6347446225903,27646.9101882841,0.0,1.0
2018-03-26,67.4,67.75,66.15,66.85,24144,66.3884964902083,66.7332438755432,65.1572558282979,65.8467505989677,24511.8610306232,0.0,1.0
2018-03-27,67.45,68.33,66.8,67.4,19714,66.4377461166847,67.3045395426696,65.7975009724912,66.3884964902083,20014.3649916213,0.0,1.0
2018-03-28,67.85,68.35,66.95,67.4,34455,66.831743128496,67.3242393932601,65.9452498519205,66.3884964902083,34979.9607277221,0.0,1.0
2018-03-29,69.45,69.7,68.35,68.35,28546,68.4077311757413,68.6539793081234,67.3242393932601,67.3242393932601,28980.9304580918,0.0,1.0
2018-04-02,68.0,69.45,67.3,69.45,33325,66.9794920079252,68.4077311757413,66.2899972372554,68.4077311757413,33832.7439051325,0.0,1.0
2018-04-03,69.8,70.2,68.25,68.25,42271,68.7524785610762,69.1464755728875,67.2257401403073,67.2257401403073,42915.0462899881,0.0,1.0
2018-04-04,70.3,70.55,69.0,69.85,25019,69.2449748258403,69.4912229582224,67.9644845374535,68.8017281875526,25400.1926410355,0.0,1.0
2018-04-05,70.75,71.22,70.35,70.9,22829,69.6882214641281,70.1511679530064,69.2942244523168,69.8359703435573,23176.8255246892,0.0,1.0
2018-04-06,69.55,71.4,69.15,70.55,31471,68.5062304286941,70.3284666083215,68.1122334168828,69.4912229582224,31950.4961271845,0.0,1.0
2018-04-09,68.7,70.1,68.6,70.1,24159,67.6689867785951,69.0479763199347,67.5704875256422,69.0479763199347,24527.089572516,0.0,1.0
2018-04-10,69.8,70.2,69.5,69.75,24506,68.7524785610762,69.1464755728875,68.4569808022177,68.7032289345998,24879.3765083023,0.0,1.0
2018-04-11,70.05,70.6,69.7,70.1,14156,68.9987266934583,69.5404725846988,68.6539793081234,69.0479763199347,14371.6826022822,0.0,1.0
2018-04-12,70.25,70.65,69.95,70.1,11326,69.1957251993639,69.5897222111753,68.9002274405054,69.0479763199347,11498.5643651772,0.0,1.0
2018-04-13,70.0,71.35,69.25,71.35,16379,68.9494770669819,70.2792169818451,68.2107326698356,70.2792169818451,16628.5525107926,0.0,1.0
2018-04-16,70.1,70.35,69.75,70.15,23778,69.0479763199347,69.2942244523168,68.7032289345998,69.0972259464111,24140.2846084393,0.0,1.0
2018-04-17,71.4,72.05,70.15,70.15,27232,70.3284666083215,70.9687117525149,69.0972259464111,69.0972259464111,27646.9101882841,0.0,1.0
2018-04-18,70.7,71.5,70.5,71.3,22725,69.6389718376517,70.4269658612743,69.441973331746,70.2299673553687,23071.2409675659,0.0,1.0
2018-04-19,69.65,70.75,69.35,70.75,13994,68.604729681647,69.6882214641281,68.3092319227885,69.6882214641281,14207.2143498402,0.0,1.0
2018-04-20,70.2,70.6,69.45,69.8,16284,69.1464755728875,69.5404725846988,68.4077311757413,68.7524785610762,16532.105078805,0.0,1.0
2018-04-23,69.2,70.45,68.7,70.45,20484,68.1614830433592,69.3927237052696,67.6689867785951,69.3927237052696,20796.0968087842,0.0,1.0
2018-04-24,69.4,69.9,69.1,69.5,35020,68.3584815492649,68.850977814029,68.0629837904064,68.4569808022177,35553.5691390169,0.0,1.0
2018-04-25,69.0,69.35,68.05,69.35,29951,67.9644845374535,68.3092319227885,67.0287416344016,68.3092319227885,30407.3372153825,0.0,1.0
2018-04-26,68.3,69.35,68.0,69.05,19382,67.2749897667837,68.3092319227885,66.9794920079252,68.01373416393,19677.3065977278,0.0,1.0
2018-04-27,68.3,68.7,68.25,68.6,20426,67.2749897667837,67.6689867785951,67.2257401403073,67.5704875256422,20737.2131134654,0.0,1.0
2018-04-30,68.05,68.7,67.6,68.65,24713,67.0287416344016,67.6689867785951,66.5854949961139,67.6197371521186,25089.5303864228,0.0,1.0
2018-05-01,73.15,73.8,70.5,70.5,70927,72.0522035349961,72.6924486791894,69.441973331746,69.441973331746,72007.6527219603,0.0,1.0
2018-05-02,72.7,73.75,72.11,73.75,150691,71.6089568967083,72.643199052713,71.0278113042866,72.643199052713,152986.947091022,0.0,1.0
2018-05-03,72.95,73.5,72.65,72.7,58689,71.8552050290904,72.396950920331,71.5597072702319,71.6089568967083,59583.193009702,0.0,1.0
2018-05-04,73.0,73.35,72.1,73.1,20535,71.9044546555668,72.2492020409017,71.0179613789913,72.0029539085196,20847.8738512197,0.0,1.0
2018-05-07,72.45,73.4,72.1,73.4,18904,71.3627087643262,72.2984516673781,71.0179613789913,72.2984516673781,19192.0237294111,0.0,1.0
2018-05-08,71.95,72.6,71.55,72.6,33939,70.8702124995621,71.5104576437555,70.4762154877507,71.5104576437555,34456.0988866103,0.0,1.0
2018-05-09,70.95,72.6,70.8,72.35,27142,69.8852199700338,71.5104576437555,69.7374710906045,71.2642095113734,27555.5389369274,0.0,1.0
2018-05-10,71.15,71.4,70.9,71.3,21023,70.0822184759394,70.3284666083215,69.8359703435573,70.2299673553687,21343.3090807982,0.0,1.0
2018-05-11,70.15,71.3,70.05,71.25,43902,69.0972259464111,70.2299673553687,68.9987266934583,70.1807177288922,44570.8964117967,0.0,1.0
2018-05-14,73.65,75.25,70.9,70.9,153700,72.5446997997602,74.1206878470055,69.8359703435573,69.8359703435573,156041.792594714,0.0,1.0
2018-05-15,75.35,75.5,73.5,73.7,52150,74.2191870999583,74.3669359793876,72.396950920331,72.5939494262366,52944.5639805749,0.0,1.0
2018-05-16,76.5,77.0,75.75,76.0,32828,75.3519285089159,75.84442477368,74.6131841117697,74.8594322441517,33328.1715504182,0.0,1.0
2018-05-17,76.4,77.0,75.25,76.5,32595,75.2534292559631,75.84442477368,74.1206878470055,75.3519285089159,33091.621533017,0.0,1.0
2018-05-18,76.4,76.65,75.6,76.45,30137,75.2534292559631,75.4996773883451,74.4654352323404,75.3026788824395,30596.171134853,0.0,1.0
2018-05-21,77.15,78.6,76.3,77.35,24061,75.9921736531093,77.4204128209253,75.1549300030102,76.1891721590149,24427.5964321498,0.0,1.0
2018-05-22,76.2,77.2,75.95,77.0,29340,75.0564307500574,76.0414232795857,74.8101826176753,75.84442477368,29787.0279422832,0.0,1.0
2018-05-23,75.9,76.15,75.3,76.15,18571,74.7609329911989,75.007181123581,74.1699374734819,75.007181123581,18853.9500993913,0.0,1.0
2018-05-24,75.35,76.7,75.0,75.5,16003,74.2191870999583,75.5489270148216,73.8744397146234,74.3669359793876,16246.8237273469,0.0,1.0
2018-05-25,74.9,75.25,74.6,74.85,24664,73.7759404616706,74.1206878470055,73.4804427028121,73.7266908351942,25039.7838162397,0.0,1.0
2018-05-29,74.4,74.5,73.2,74.0,22090,73.2834441969064,73.3819434498593,72.1014531614725,72.8894471850951,22426.5660274381,0.0,1.0
2018-05-30,73.4,74.7,73.28,74.25,33355,72.2984516673781,73.5789419557649,72.1802525638347,73.1356953174772,33863.200988918,0.0,1.0
2018-05-31,72.1,73.1,71.9,73.1,16324,71.0179613789913,72.0029539085196,70.8209628730857,72.0029539085196,16572.7145238524,0.0,1.0
2018-06-01,72.0,72.75,71.8,72.35,29731,70.9194621260385,71.6582065231847,70.7224636201328,71.2642095113734,30183.9852676217,0.0,1.0
2018-06-04,72.45,72.75,72.05,72.05,13210,71.3627087643262,71.6582065231847,70.9687117525149,70.9687117525149,13411.2692269107,0.0,1.0
2018-06-05,72.7,73.1,72.45,72.7,17352,71.6089568967083,72.0029539085196,71.3627087643262,71.6089568967083,17616.3772615711,0.0,1.0
2018-06-06,74.4,75.0,73.1,73.1,26047,73.2834441969064,73.8744397146234,72.0029539085196,72.0029539085196,26443.8553787542,0.0,1.0
2018-06-07,73.6,74.35,73.25,74.35,14041,72.4954501732838,73.23419457043,72.1507027879489,73.23419457043,14254.9304477709,0.0,1.0
2018-06-08,73.85,73.95,73.2,73.65,14961,72.7416983056658,72.8401975586187,72.1014531614725,72.5446997997602,15188.9476838616,0.0,1.0
2018-06-11,72.9,73.6,72.85,73.6,16326,71.805955402614,72.4954501732838,71.7567057761375,72.4954501732838,16574.7449961048,0.0,1.0
2018-06-12,72.85,73.3,72.6,72.6,10607,71.7567057761375,72.1999524144253,71.5104576437555,71.5104576437555,10768.6095904498,0.0,1.0
2018-06-13,72.4,73.1,71.75,73.03,14842,71.3134591378498,72.0029539085196,70.6732139936564,71.9340044314526,15068.1345848455,0.0,1.0
2018-06-14,72.05,72.4,71.55,72.35,26415,70.9687117525149,71.3134591378498,70.4762154877507,71.2642095113734,26817.4622731905,0.0,1.0
2018-06-15,72.35,72.95,71.8,72.1,34473,71.2642095113734,71.8552050290904,70.7224636201328,71.0179613789913,34998.2349779934,0.0,1.0
2018-06-18,73.25,73.35,71.9,73.05,21588,72.1507027879489,72.2492020409017,70.8209628730857,71.9537042820432,21916.917492093,0.0,1.0
2018-06-19,72.65,73.1,72.2,73.1,10499,71.5597072702319,72.0029539085196,71.1164606319442,72.0029539085196,10658.9640888218,0.0,1.0
2018-06-20,74.5,74.95,72.75,72.95,30506,73.3819434498593,73.825190088147,71.6582065231847,71.8552050290904,30970.7932654154,0.0,1.0
2018-06-21,75.2,75.75,74.25,74.5,13534,74.0714382205291,74.6131841117697,73.1356953174772,73.3819434498593,13740.2057317948,0.0,1.0
2018-06-22,74.95,75.5,74.3,75.5,19300,73.825190088147,74.3669359793876,73.1849449439536,74.3669359793876,19594.0572353805,0.0,1.0
2018-06-25,74.5,74.65,74.0,74.22,22510,73.3819434498593,73.5296923292885,72.8894471850951,73.1061455415913,22852.965200436,0.0,1.0
2018-06-26,73.75,74.4,73.2,74.35,20202,72.643199052713,73.2834441969064,72.1014531614725,73.23419457043,20509.8002211999,0.0,1.0
2018-06-27,73.55,74.0,73.45,73.65,30681,72.4462005468074,72.8894471850951,72.3477012938545,72.5446997997602,31148.4595874979,0.0,1.0
2018-06-28,75.2,75.7,73.21,73.5,28606,74.1206878470055,74.6135115693925,72.1592494319052,72.4450871908897,29022.547718935,0.05,1.0
2018-06-29,75.7,76.7,75.35,75.4,53922,74.6135115693925,75.5991590141665,74.2685349637216,74.3178173359603,54707.1879361117,0.0,1.0
2018-07-02,76.3,76.45,74.55,75.7,10997,75.2049000362569,75.352747152973,73.4800170079024,74.6135115693925,11157.1333728983,0.0,1.0
2018-07-03,77.5,78.6,75.8,76.1,35214,76.3876769699857,77.4718891592371,74.7120763138699,75.0077705473021,35726.7704458707,0.0,1.0
2018-07-05,77.75,78.3,77.3,78.3,28965,76.6340888311792,77.1761949258049,76.1905474810309,77.1761949258049,29386.7753156314,0.0,1.0
2018-07-06,79.05,79.35,77.7,77.7,41321,77.9154305093854,78.2111247428176,76.5848064589405,76.5848064589405,41922.6978359125,0.0,1.0
2018-07-09,79.6,80.05,79.05,79.05,26053,78.4575366040111,78.9010779541594,77.9154305093854,77.9154305093854,26432.3720800326,0.0,1.0
2018-07-10,79.65,80.8,79.45,79.9,21600,78.5068189762498,79.64031353774,78.309689487295,78.7532308374434,21914.5294948261,0.0,1.0
2018-07-11,79.95,80.5,79.1,79.75,18422,78.802513209682,79.3446193043078,77.9647128816241,78.6053837207272,18690.2528867447,0.0,1.0
2018-07-12,81.3,81.95,80.0,80.2,45356,80.133137260127,80.7738080992301,78.8517955819207,79.0489250708756,46016.453692932,0.0,1.0
2018-07-13,81.3,82.1,80.8,81.55,25299,80.133137260127,80.9216552159462,79.64031353774,80.3795491213205,25667.392670815,0.0,1.0
2018-07-16,80.3,81.8,79.45,81.8,17470,79.1474898153529,80.625960982514,78.309689487295,80.625960982514,17724.3902904913,0.0,1.0
2018-07-17,80.8,81.0,79.65,80.25,11968,79.64031353774,79.8374430266948,78.5068189762498,79.0982074431142,12142.2726386147,0.0,1.0
2018-07-18,82.35,82.35,80.55,81.0,46383,81.1680670771397,81.1680670771397,79.3939016765464,79.8374430266948,47058.408405487,0.0,1.0
2018-07-19,82.25,82.9,81.6,82.3,19160,81.0695023326623,81.7101731717654,80.4288314935592,81.118784704901,19438.9993111513,0.0,1.0
2018-07-20,82.55,82.75,81.58,82.6,130058,81.3651965660945,81.5623260550493,80.4091185446637,81.4144789383332,131951.846159171,0.0,1.0
2018-07-23,82.0,82.6,81.7,82.6,47337,80.8230904714688,81.4144789383332,80.5273962380366,81.4144789383332,48026.3001248418,0.0,1.0
2018-07-24,81.65,82.1,81.5,81.75,111956,80.4781138657979,80.9216552159462,80.3302667490818,80.5766786102753,113586.252968646,0.0,1.0
2018-07-25,82.8,83.35,81.55,81.8,16331,81.611608427288,82.1537145219137,80.3795491213205,80.625960982514,16568.8046842595,0.0,1.0
2018-07-26,82.9,83.8,82.55,82.75,15432,81.7101731717654,82.597255872062,81.3651965660945,81.5623260550493,15656.7138501924,0.0,1.0
2018-07-27,81.85,83.7,81.25,83.15,102201,80.6752433547527,82.4986911275846,80.0838548878883,81.9565850329589,103689.2050417,0.0,1.0
2018-07-30,81.05,82.35,80.05,82.35,182908,79.8867253989335,81.1680670771397,78.9010779541594,81.1680670771397,185571.424112947,0.0,1.0
2018-07-31,82.0,82.85,80.15,81.25,33396,80.8230904714688,81.6608907995267,78.9996426986368,80.0838548878883,33882.2975467228,0.0,1.0
2018-08-01,81.85,82.3,80.95,81.75,19205,80.6752433547527,81.118784704901,79.7881606544561,80.5766786102753,19484.6545809322,0.0,1.0
2018-08-02,81.35,81.8,80.65,81.8,40581,80.1824196323657,80.625960982514,79.4924664210239,80.625960982514,41171.9222884045,0.0,1.0
2018-08-03,79.25,81.0,78.75,80.88,21924,78.1125599983402,79.8374430266948,77.6197362759532,79.7191653333219,22243.2474372485,0.0,1.0
2018-08-06,79.9,80.65,79.05,79.2,11073,78.7532308374434,79.4924664210239,77.9154305093854,78.0632776261015,11234.2400507504,0.0,1.0
2018-08-07,78.35,79.75,78.1,79.3,15522,77.2254772980436,78.6053837207272,76.9790654368501,78.1618423705789,15748.0243897542,0.0,1.0
2018-08-08,79.2,79.25,77.9,78.1,23801,78.0632776261015,78.1125599983402,76.7819359478953,76.9790654368501,24147.5794678869,0.0,1.0
2018-08-09,79.2,80.03,79.2,79.25,12793,78.0632776261015,78.881365005264,78.0632776261015,78.1125599983402,12979.285917931,0.0,1.0
2018-08-10,79.05,79.7,78.67,79.3,27315,77.9154305093854,78.5561013484885,77.5408844803713,78.1618423705789,27712.7487569988,0.0,1.0
2018-08-13,77.9,79.35,77.1,79.35,23572,76.7819359478953,78.2111247428176,75.9934179920761,78.2111247428176,23915.2448727797,0.0,1.0
2018-08-14,78.6,79.6,78.25,78.275,18389,77.4718891592371,78.4575366040111,77.1269125535662,77.1515537396856,18656.7723555721,0.0,1.0
2018-08-15,78.85,79.2,76.75,78.45,29959,77.7183010204306,78.0632776261015,75.6484413864052,77.324042042521,30395.2494970137,0.0,1.0
2018-08-16,78.5,79.05,77.8,78.95,14659,77.3733244147597,77.9154305093854,76.6833712034179,77.816865764908,14872.4577715118,0.0,1.0
2018-08-17,79.95,81.03,78.5,78.55,27525,78.802513209682,79.867012450038,77.3733244147597,77.4226067869984,27925.806682643,0.0,1.0
2018-08-20,79.7,80.45,79.2,80.45,17500,78.5561013484885,79.295336932069,78.0632776261015,79.295336932069,17754.8271370119,0.0,1.0
2018-08-21,80.7,80.95,79.7,79.7,15971,79.5417487932626,79.7881606544561,78.5561013484885,78.5561013484885,16203.5625260124,0.0,1.0
2018-08-22,80.4,81.0,79.85,80.75,13778,79.2460545598304,79.8374430266948,78.7039484652046,79.5910311655012,13978.6290453571,0.0,1.0
2018-08-23,80.45,80.95,79.7,80.35,20676,79.295336932069,79.7881606544561,78.5561013484885,79.1967721875916,20977.0746219919,0.0,1.0
2018-08-24,81.15,81.65,80.85,80.85,22639,79.9852901434109,80.4781138657979,79.6895959099786,79.6895959099786,22968.6589459892,0.0,1.0
2018-08-27,82.25,82.7,81.32,81.5,62869,81.0695023326623,81.5130436828106,80.1528502090224,80.3302667490818,63784.4701301028,0.0,1.0
2018-08-28,82.55,83.6,82.5,82.7,30635,81.3651965660945,82.4001263831072,81.3159141938558,81.5130436828106,31081.0931052776,0.0,1.0
2018-08-29,82.4,84.2,82.1,82.1,31030,81.2173494493784,82.9915148499716,80.9216552159462,80.9216552159462,31481.8449177988,0.0,1.0
2018-08-30,81.75,82.38,81.0,82.35,22679,80.5766786102753,81.1976365004829,79.8374430266948,81.1680670771397,23009.2414080167,0.0,1.0
2018-08-31,81.55,82.0,81.0,81.7,22092,80.3795491213205,80.8230904714688,79.8374430266948,80.5273962380366,22413.6937777638,0.0,1.0
2018-09-04,80.35,81.55,78.4,81.55,32426,79.1967721875916,80.3795491213205,77.2747596702823,80.3795491213205,32898.172842557,0.0,1.0
2018-09-05,79.4,80.1,78.7,80.1,25746,78.2604071150564,78.9503603263981,77.5704539037145,78.9503603263981,26120.9016839719,0.0,1.0
2018-09-06,79.25,80.1,78.65,79.35,13988,78.1125599983402,78.9503603263981,77.5211715314758,78.2111247428176,14191.6869710013,0.0,1.0
2018-09-07,78.2,79.85,77.5,79.05,13748,77.0776301813275,78.7039484652046,76.3876769699857,77.9154305093854,13948.1921988365,0.0,1.0
2018-09-10,77.9,78.4,77.22,78.25,24260,76.7819359478953,77.2747596702823,76.111695685449,77.1269125535662,24613.2632196519,0.0,1.0
2018-09-11,78.1,78.25,77.15,78.1,23116,76.9790654368501,77.1269125535662,76.0427003643148,76.9790654368501,23452.6048056667,0.0,1.0
2018-09-12,79.15,79.5,77.88,78.03,22924,78.0139952538628,78.3589718595337,76.7622229989998,76.910070115716,23257.8089879349,0.0,1.0
2018-09-13,77.75,79.2,77.25,79.1,24957,76.6340888311792,78.0632776261015,76.1412651087922,77.9647128816241,25320.4126204803,0.0,1.0
2018-09-14,78.15,78.8,77.0,77.68,19735,77.0283478090888,77.6690186481919,75.8948532475987,76.565093510045,20022.372202796,0.0,1.0
2018-09-17,78.2,78.5,77.25,78.5,22127,77.0776301813275,77.3733244147597,76.1412651087922,77.3733244147597,22449.2034320378,0.0,1.0
2018-09-18,79.25,79.75,78.45,78.47,49012,78.1125599983402,78.6053837207272,77.324042042521,77.3437549914165,49725.6907222415,0.0,1.0
2018-09-19,78.55,80.35,78.3,79.5,38501,77.4226067869984,79.1967721875916,77.1761949258049,78.3589718595337,39061.6342629768,0.0,1.0
2018-09-20,78.25,79.15,77.75,78.9,15048,77.1269125535662,78.0139952538628,76.6340888311792,77.7675833926693,15267.1222147289,0.0,1.0
2018-09-21,78.95,79.55,77.11,77.6,53498,77.816865764908,78.4082542317724,76.0032744665239,76.4862417144631,54277.0138386207,0.0,1.0
2018-09-24,79.9,80.35,78.6,79.1,24332,78.7532308374434,79.1967721875916,77.4718891592371,77.9647128816241,24686.3116513013,0.0,1.0
2018-09-25,78.8,80.2,78.5,80.0,17089,77.6690186481919,79.0489250708756,77.3733244147597,78.8517955819207,17337.8423396798,0.0,1.0
2018-09-26,77.9,78.95,77.8,78.95,22335,76.7819359478953,77.816865764908,76.6833712034179,77.816865764908,22660.2322345806,0.0,1.0
2018-09-27,76.55,78.3,76.25,78.1,26903,75.4513118974504,77.1761949258049,75.1556176640182,76.9790654368501,27294.749398116,0.0,1.0
2018-09-28,77.55,78.7,76.0,76.0,21981,76.4369593422244,77.5704539037145,74.9092058028247,74.9092058028247,22301.0774456376,0.0,1.0
2018-10-01,76.71,78.29,76.15,77.92,18566,75.6090154886142,77.1663384513572,75.0570529195408,76.8016488967908,18836.3497500436,0.0,1.0
2018-10-02,74.6,76.9,74.09,76.39,22514,73.5292993801411,75.7962885031213,73.0266191833064,75.2936083062866,22841.8387521535,0.0,1.0
2018-10-03,73.53,74.94,73.3,74.69,38620,72.4746566142329,73.8644195113643,72.2479577019349,73.6180076501708,39182.3670875085,0.0,1.0
2018-10-04,73.28,73.62,72.39,73.54,26910,72.2282447530394,72.5633648842626,71.3510185271905,72.4845130886807,27301.8513289708,0.0,1.0
2018-10-05,71.7,72.82,70.77,72.52,13730,70.6709217902965,71.7748469284434,69.7542696666566,71.4791526950112,13929.9300909242,0.0,1.0
2018-10-08,70.68,72.09,70.3,71.19,7695,69.665561396627,71.0553242937583,69.2910153676129,70.1682415934617,7807.05113253179,0.0,1.0
2018-10-09,69.3,71.05,69.0,70.3,29409,68.3053679228388,70.0302509511934,68.0096736894066,69.2910153676129,29837.2406441362,0.0,1.0
2018-10-10,66.22,69.17,66.09,69.14,43627,65.2695737929349,68.1772337550182,65.1414396251143,68.147664331675,44262.2767717953,0.0,1.0
2018-10-11,65.7,67.23,65.25,66.01,64019,64.7570371216524,66.2650777121567,64.3134957715041,65.0625878295324,64951.2159133922,0.0,1.0
2018-10-12,66.41,66.9,65.32,66.0,46280,65.456846807442,65.9398140553812,64.3824910926383,65.0527313550846,46953.9085657662,0.0,1.0
2018-10-15,67.65,68.01,66.14,66.45,32560,66.6790496389617,67.0338827190804,65.190721997353,65.4962727052329,33034.124090349,0.0,1.0
2018-10-16,69.86,70.13,67.95,68.1,32048,68.8573304919123,69.1234553020013,66.9747438723939,67.12259098911,32514.6685763975,0.0,1.0
2018-10-17,68.27,69.57,67.5,69.57,24917,67.2901510547216,68.5714927329278,66.5312025222456,68.5714927329278,25279.8301584529,0.0,1.0
2018-10-18,67.19,69.1,67.1,67.67,14601,66.2256518143657,68.108238433884,66.136943544336,66.6987625878572,14813.613201572,0.0,1.0
2018-10-19,67.02,67.51,66.39,67.23,34408,66.0580917487541,66.5410589966934,65.4371338585465,66.2650777121567,34909.0338360174,0.0,1.0
2018-10-22,67.69,68.05,66.87,67.78,38098,66.7184755367527,67.0733086168713,65.910244632038,66.8071838067823,38652.7659580502,0.0,1.0
2018-10-23,65.8,67.35,65.27,67.12,45163,64.8556018661298,66.3833554055295,64.3332087203996,66.1566564932315,45820.6433136496,0.0,1.0
2018-10-24,63.54,66.23,63.48,65.53,30489,62.6280386409406,65.2794302673826,62.5688997942541,64.5894770560408,30932.9671188774,0.0,1.0
2018-10-25,63.06,64.08,62.79,63.44,64627,62.154927867449,63.1602882611185,61.88880305736,62.5294738964632,65568.0693362096,0.0,1.0
2018-10-26,63.33,64.25,62.02,62.02,42851,62.421052677538,63.3278483267301,61.1298545248841,61.1298545248841,43474.9770084626,0.0,1.0
2018-10-29,62.24,64.33,61.62,63.79,104012,61.3466969627343,63.406700122312,60.7355955469745,62.8744505021341,105526.576009993,0.0,1.0
2018-10-30,65.78,66.75,61.81,63.0,185586,64.8358889172343,65.7919669386651,60.9228685614815,62.0957890207626,188288.419945685,0.0,1.0
2018-10-31,67.85,68.39,65.87,66.58,82048,66.8761791279165,67.4084287480945,64.924597187264,65.6244068730535,83242.7461107172,0.0,1.0
2018-11-01,69.01,69.01,66.39,68.9,58318,68.0195301638544,68.0195301638544,65.4371338585465,67.9111089449293,59167.2005129291,0.0,1.0
2018-11-02,67.98,70.3,67.57,69.5,49739,67.0043132957372,69.2910153676129,66.6001978433798,68.5024974117936,50463.2769695905,0.0,1.0
2018-11-05,67.46,68.39,67.16,68.39,40316,66.4917766244547,67.4084287480945,66.1960823910225,67.4084287480945,40903.0634774726,0.0,1.0
2018-11-06,68.39,68.67,67.82,67.84,22524,67.4084287480945,67.6844100326312,66.8466097045733,66.8663226534688,22851.9843676603,0.0,1.0
2018-11-07,68.53,68.92,68.0,68.89,45247,67.5464193903629,67.9308218938247,67.0240262446326,67.9012524704815,45905.8664839072,0.0,1.0
2018-11-08,68.02,68.47,67.56,68.35,16491,67.0437391935281,67.4872805436764,66.5903413689321,67.3690028503035,16731.1345323693,0.0,1.0
2018-11-09,66.27,68.03,65.82,68.03,15632,65.3188561651736,67.0535956679759,64.8753148150253,67.0535956679759,15859.6261603297,0.0,1.0
2018-11-12,64.22,66.26,64.01,66.26,35926,63.2982789033869,65.3089996907259,63.0912929399843,65.3089996907259,36449.1382699593,0.0,1.0
2018-11-13,63.43,65.07,63.23,64.48,33311,62.5196174220154,64.1360792314448,62.3224879330606,63.5545472390281,33796.0598149144,0.0,1.0
2018-11-14,63.08,65.02,62.49,65.02,24188,62.1746408163445,64.0867968592061,61.5931088239278,64.0867968592061,24540.2147880025,0.0,1.0
2018-11-15,62.23,63.69,61.96,62.68,29159,61.3368404882866,62.7758857576567,61.0707156781976,61.7803818384349,29583.6002564645,0.0,1.0
2018-11-16,62.35,62.48,61.44,61.6,36447,61.4551181816595,61.5832523494801,60.5581790069151,60.715882598079,36977.724837867,0.0,1.0
2018-11-19,62.33,62.7,61.89,62.46,30151,61.435405232764,61.8000947873304,61.0017203570634,61.5635394005846,30590.0453147454,0.0,1.0
2018-11-20,61.56,62.03,61.17,61.2,27464,60.676456700288,61.1397109993318,60.2920541968262,60.3216236201694,27863.9184280511,0.0,1.0
2018-11-21,63.0,63.63,61.57,61.57,18280,62.0957890207626,62.7167469109702,60.6863131747358,60.6863131747358,18546.1851465473,0.0,1.0
2018-11-23,63.8,64.08,62.85,62.85,11012,62.8843069765818,63.1602882611185,61.9479419040465,61.9479419040465,11172.3517961586,0.0,1.0
2018-11-26,64.72,64.87,63.95,63.95,31945,63.7911026257739,63.93894974249,63.0321540932979,63.0321540932979,32410.1687366768,0.0,1.0
2018-11-27,64.0,64.71,63.06,64.71,28212,63.0814364655366,63.7812461513261,62.154927867449,63.7812461513261,28622.8104679645,0.0,1.0
2018-11-28,65.99,66.16,63.32,64.01,26159,65.0428748806369,65.2104349462485,62.4111962030903,63.0912929399843,26539.9156044053,0.0,1.0
2018-11-29,64.93,65.89,64.68,65.66,26540,63.9980885891764,64.9443101361595,63.7516767279829,64.7176112238615,26926.4635552169,0.0,1.0
2018-11-30,65.8,65.89,64.94,64.94,23904,64.8556018661298,64.9443101361595,64.0079450636242,64.0079450636242,24252.0793076075,0.0,1.0
2018-12-03,66.8,67.96,65.65,66.72,47116,65.8412493109038,66.9846003468417,64.7077547494137,65.7623975153219,47802.0820221401,0.0,1.0
2018-12-04,63.34,66.95,63.17,66.95,20107,62.4309091519858,65.9890964276199,62.2633490863742,65.9890964276199,20399.7890996513,0.0,1.0
2018-12-06,61.75,62.36,60.83,62.36,32561,60.8637297147951,61.4649746561072,59.956934065603,61.4649746561072,33035.1386518996,0.0,1.0
2018-12-07,60.61,62.62,60.4,61.82,25706,59.7400916277527,61.7212429917485,59.5331056643502,60.9327250359293,26080.3192219444,0.0,1.0
2018-12-10,57.16,60.6,57.04,60.6,72367,56.3396079432824,59.730235153305,56.2213302499095,59.730235153305,73420.7757385222,0.0,1.0
2018-12-11,57.06,58.43,56.39,57.88,71419,56.241043198805,57.5913801981454,55.5806594108064,57.0492741035197,72458.9713884715,0.0,1.0
2018-12-12,57.29,58.1,57.04,58.1,43036,56.467742111103,57.2661165413699,56.2213302499095,57.2661165413699,43662.6708953396,0.0,1.0
2018-12-13,55.04,57.54,54.78,57.3,45326,54.2500353603615,56.7141539722965,53.9937670247202,56.4775985855507,45986.0168464114,0.0,1.0
2018-12-14,53.39,54.91,53.29,54.66,39434,52.6237170764844,54.1219011925408,52.525152332007,53.8754893313473,40008.2201897672,0.0,1.0
2018-12-17,52.56,53.62,52.34,53.38,108277,51.8056296973219,52.8504159887824,51.5887872594717,52.6138606020366,109853.681023671,0.0,1.0
2018-12-18,53.64,54.18,52.67,52.93,74382,52.8701289376779,53.4023785578558,51.9140509162471,52.1703192518883,75465.1172631552,0.0,1.0
2018-12-19,53.37,54.35,53.19,53.89,61957,52.6040041275889,53.5699386234674,52.4265875875296,53.1165407988714,62859.1899958768,0.0,1.0
2018-12-20,53.18,53.65,52.63,53.46,57007,52.4167311130818,52.8799854121256,51.8746250184561,52.6927123976185,57837.1103199792,0.0,1.0
2018-12-21,52.88,54.16,52.61,53.47,58981,52.1210368796496,53.3826656089603,51.8549120695606,52.7025688720663,59839.8548210342,0.0,1.0
2018-12-24,52.39,53.16,52.02,52.53,18090,51.6380696317104,52.3970181641863,51.273380077144,51.7760602739787,18353.4184519168,0.0,1.0
2018-12-26,53.63,53.76,52.01,52.01,21560,52.8602724632301,52.9884066310507,51.2635236026962,51.2635236026962,21873.9470327986,0.0,1.0
2018-12-27,55.1,55.17,52.89,53.42,48747,54.3091742070479,54.3781695281821,52.1308933540974,52.6532864998276,49456.8319113096,0.0,1.0
2018-12-28,55.25,55.8,54.61,55.54,71469,54.5063036960027,55.0489003843792,53.8749184586192,54.7924001316921,72444.1391590746,0.05,1.0
2018-12-31,55.03,55.65,54.855,55.26,27715,54.2892650206521,54.9009194693674,54.116620619805,54.5161690903368,28093.1497123753,0.0,1.0
2019-01-02,55.14,55.4,54.06,54.06,41644,54.3977843583274,54.6542846110145,53.3323217702427,53.3323217702427,42212.200130693,0.0,1.0
2019-01-03,52.74,54.98,52.73,54.98,95289,52.0300897181391,54.2399380489815,52.0202243238049,54.2399380489815,96589.1446127559,0.0,1.0
2019-01-04,56.28,56.59,53.35,53.35,37554,55.5224393124169,55.8282665367746,52.6318787725203,52.6318787725203,38066.395248008,0.0,1.0
2019-01-07,56.53,57.08,56.15,56.55,28933,55.7690741707698,56.3116708591463,55.3941891860733,55.7888049594381,29327.7683791505,0.0,1.0
2019-01-08,57.88,58.26,56.44,56.98,28465,57.1009024058758,57.4757873905723,55.6802856217628,56.2130169158052,28853.3828815718,0.0,1.0
2019-01-09,58.9,59.04,56.95,58.21,58787,58.1071726279558,58.2452881486335,56.1834207328028,57.4264604189017,59589.1030900743,0.0,1.0
2019-01-10,57.98,58.28,57.15,58.24,46628,57.199556349217,57.4955181792405,56.3807286194852,57.456056601904,47264.2029510603,0.0,1.0
2019-01-11,59.06,59.11,57.76,57.97,41868,58.2650189373017,58.3143459089723,56.9825176738664,57.1896909548828,42439.2564372264,0.0,1.0
2019-01-14,58.9,59.24,58.28,58.75,31945,58.1071726279558,58.4425960353159,57.4955181792405,57.9591917129441,32380.8647866437,0.0,1.0
2019-01-15,59.14,59.94,58.47,59.55,50280,58.3439420919747,59.1331736387041,57.6829606715888,58.7484232596735,50966.0316629345,0.0,1.0
2019-01-16,59.1,60.32,58.92,59.48,31085,58.3044805146382,59.5080586234006,58.1269034166241,58.6793654993347,31509.1307526317,0.0,1.0
2019-01-17,60.18,60.39,58.36,58.91,42208,59.369943102723,59.5771163837394,57.5744413339135,58.11703802229,42783.8954739288,0.0,1.0
2019-01-18,61.44,61.8,60.45,61.01,34427,60.6129827888218,60.9681369848501,59.6363087497442,60.1887708324548,34896.7297545714,0.0,1.0
2019-01-22,59.29,60.63,58.88,60.4,28205,58.4919230069864,59.8138858477583,58.0874418392876,59.5869817780736,28589.8353829171,0.0,1.0
2019-01-23,59.75,60.69,59.34,59.34,26046,58.9457311463559,59.873078213763,58.541249978657,58.541249978657,26401.3774998567,0.0,1.0
2019-01-24,61.55,61.73,59.91,60.12,31382,60.7215021264971,60.8990792245113,59.1035774557018,59.3107507367182,31810.1830876335,0.0,1.0
2019-01-25,62.48,62.61,61.55,61.92,22254,61.6389837995701,61.7672339259137,60.7215021264971,61.0865217168595,22557.6385963991,0.0,1.0
2019-01-28,62.11,62.64,61.82,61.84,18901,61.2739642092078,61.796830108916,60.9878677735183,61.0075985621866,19158.8895079778,0.0,1.0
2019-01-29,61.73,63.04,61.52,62.1,20560,60.8990792245113,62.1914458822807,60.6919059434948,61.2640988148736,20840.5252782405,0.0,1.0
2019-01-30,61.98,62.02,60.87,61.79,24934,61.1457140828642,61.1851756602007,60.0506553117771,60.958271590516,25274.2051209946,0.0,1.0
2019-01-31,63.99,63.99,61.67,62.15,46446,63.128658344022,63.128658344022,60.8398868585066,61.3134257865442,47079.7197020019,0.0,1.0
2019-02-01,63.66,64.07,62.68,64.07,51920,62.8031003309961,63.2075814986949,61.8362916862525,63.2075814986949,52628.4081929109,0.0,1.0
2019-02-04,65.5,66.22,64.03,66.22,36634,64.6183328884738,65.3286412805303,63.1681199213584,65.3286412805303,37133.8425604603,0.0,1.0
2019-02-05,65.47,68.54,64.96,66.07,21882,64.5887367054715,67.6174127660457,64.0856015944314,65.1806603655185,22180.5629444776,0.0,1.0
2019-02-06,65.36,65.76,64.76,65.48,24915,64.4802173677962,64.8748331411609,63.8882937077491,64.5986020998056,25254.9458807083,0.0,1.0
2019-02-07,64.1,65.05,63.82,65.0,45778,63.2371776816973,64.1743901434385,62.960946640342,64.1250631717679,46402.6053593042,0.0,1.0
2019-02-08,63.88,64.29,63.02,64.09,27286,63.0201390063467,63.4246201740455,62.1717150936125,63.2273122873632,27658.2963395949,0.0,1.0
2019-02-11,64.08,64.44,63.72,63.72,25448,63.217446893029,63.5726010890573,62.8622926970008,62.8622926970008,25795.2182529507,0.0,1.0
2019-02-12,67.15,67.43,63.88,64.19,63606,66.2461229536033,66.5223539949586,63.0201390063467,63.3259662307043,64473.8546132183,0.0,1.0
2019-02-13,68.8,72.01,67.67,67.67,103610,67.8739130187328,71.0407045999847,66.7591234589775,66.7591234589775,105023.678213935,0.0,1.0
2019-02-14,68.65,70.36,67.95,68.94,58878,67.725932103721,69.4129145348552,67.0353545003328,68.0120285394105,59681.3447146034,0.0,1.0
2019-02-15,68.65,69.16,68.25,68.95,51989,67.725932103721,68.229067214761,67.3313163303563,68.0218939337446,52698.349644477,0.0,1.0
2019-02-19,68.75,69.33,67.75,68.64,32779,67.8245860470622,68.3967789184411,66.8380466136504,67.7160667093869,33226.2440707902,0.0,1.0
2019-02-20,69.55,69.83,68.21,68.87,80896,68.6138175937917,68.890048635147,67.2918547530198,67.9429707790716,81999.7632737619,0.0,1.0
2019-02-21,69.53,69.58,67.5,67.5,52122,68.5940868051234,68.643413776794,66.5914117552974,66.5914117552974,52833.1643264812,0.0,1.0
2019-02-22,69.43,69.76,69.1,69.11,25888,68.4954328617822,68.8209908748081,68.1698748487563,68.1797402430905,26241.2217122126,0.0,1.0
2019-02-25,69.29,69.92,69.25,69.92,21223,68.3573173411046,68.978837184154,68.3178557637681,68.978837184154,21512.5713998102,0.0,1.0
2019-02-26,68.1,69.7,67.65,69.7,37573,67.1833354153445,68.7617985088034,66.7393926703092,68.7617985088034,38085.6544882943,0.0,1.0
2019-02-27,68.3,68.53,67.08,68.06,48952,67.3806433020269,67.6075473717116,66.1770651932645,67.1438738380081,49619.9121313439,0.0,1.0
2019-02-28,68.28,68.47,67.39,68.18,45995,67.3609125133587,67.5483550057069,66.4828924176221,67.2622585700175,46622.5661562584,0.0,1.0
2019-03-01,68.49,69.0,68.08,68.77,37649,67.5680857943751,68.0712209054152,67.1636046266763,67.8443168357304,38162.6914494396,0.0,1.0
2019-03-04,68.09,69.02,67.43,68.91,35771,67.1734700210104,68.0909516940834,66.5223539949586,67.9824323564081,36259.0675937715,0.0,1.0
2019-03-05,68.16,68.5,67.64,68.3,42616,67.2425277813492,67.5779511887092,66.7295272759751,67.3806433020269,43197.4623179717,0.0,1.0
2019-03-06,67.36,68.2,67.18,68.2,28937,66.4532962346198,67.2819893586857,66.2757191366057,67.2819893586857,29331.8229560528,0.0,1.0
2019-03-07,66.19,67.56,65.84,67.56,48200,65.299045097528,66.6506041213022,64.9537562958338,66.6506041213022,48857.6516736962,0.0,1.0
2019-03-08,65.57,65.86,65.17,65.82,49197,64.6873906488126,64.9734870845021,64.2927748754479,64.9340255071656,49868.2549666148,0.0,1.0
2019-03-11,66.22,66.49,65.74,65.74,73165,65.3286412805303,65.5950069275515,64.8551023524926,64.8551023524926,74163.2797656843,0.0,1.0
2019-03-12,65.97,66.61,65.07,66.61,76761,65.0820064221774,65.7133916595609,64.1941209321067,65.7133916595609,77808.3444009251,0.0,1.0
2019-03-13,64.5,66.09,64.41,65.98,44387,63.631793455062,65.2003911541868,63.5430049060549,65.0918718165115,44992.6262415011,0.0,1.0
2019-03-14,65.55,65.83,64.0,64.0,61676,64.6676598601444,64.9438909014997,63.1385237383561,63.1385237383561,62517.5212578192,0.0,1.0
2019-03-15,65.16,66.19,64.51,64.51,36288,64.2829094811138,65.299045097528,63.6416588493961,63.6416588493961,36783.1216584043,0.0,1.0
2019-03-18,65.07,65.8,64.71,65.02,66398,64.1941209321067,64.9142947184974,63.8389667360785,64.1447939604361,67303.9492910805,0.0,1.0
2019-03-19,65.07,65.65,64.69,65.51,85174,64.1941209321067,64.7663138034856,63.8192359474102,64.6281982828079,86336.1332708589,0.0,1.0
2019-03-20,64.87,65.47,64.38,64.68,73339,63.9968130454244,64.5887367054715,63.5134087230526,63.8093705530761,74339.6538609378,0.0,1.0
2019-03-21,65.66,65.91,64.21,64.43,45774,64.7761791978197,65.0228140561726,63.3456970193726,63.5627356947232,46398.5507824019,0.0,1.0
2019-03-22,64.13,65.19,64.05,65.19,34316,63.2667738646996,64.3125056641161,63.1878507100267,64.3125056641161,34784.2152455303,0.0,1.0
2019-03-25,63.56,64.09,62.87,63.79,76935,62.7044463876549,63.2273122873632,62.0237341786007,62.9313504573396,77984.7184961788,0.0,1.0
2019-03-26,64.59,64.77,63.14,63.75,124913,63.7205820040691,63.8981591020832,62.2900998256219,62.8918888800031,126617.341151793,0.0,1.0
2019-03-27,65.46,65.68,64.4,64.49,102577,64.5788713111373,64.7959099864879,63.5331395117208,63.6219280607279,103976.583728895,0.0,1.0
2019-03-28,66.0,66.36,65.68,65.68,69860,65.1116026051797,65.466756801208,64.7959099864879,64.7959099864879,70813.1856000916,0.0,1.0
2019-03-29,66.76,66.91,66.05,66.74,62919,65.8613725745727,66.0093534895845,65.1609295768503,65.8416417859045,63777.4810302342,0.0,1.0
2019-04-01,68.55,68.55,67.85,68.09,59980,67.6272781603798,67.6272781603798,66.9367005569916,67.1734700210104,60798.3806512095,0.0,1.0
2019-04-02,67.83,68.92,67.23,68.86,49755,66.9169697683233,67.9922977507422,66.3250461082763,67.9331053847375,50433.868444497,0.0,1.0
2019-04-03,68.62,68.89,68.41,68.41,29318,67.6963359207187,67.9627015677399,67.4891626397022,67.4891626397022,29718.0214060047,0.0,1.0
2019-04-04,67.71,68.6,67.66,68.48,24703,66.7985850363139,67.6766051320504,66.7492580646433,67.558220400041,25040.0533048821,0.0,1.0
2019-04-05,67.23,68.19,66.85,67.86,34429,66.3250461082763,67.2721239643516,65.9501611235798,66.9465659513257,34898.7570430225,0.0,1.0
2019-04-08,67.21,67.62,66.27,67.62,29982,66.305315319608,66.7097964873069,65.3779682522009,66.7097964873069,30391.0811718,0.0,1.0
2019-04-09,67.22,67.29,66.41,67.22,40499,66.3151807139421,66.384238474281,65.5160837728786,66.3151807139421,41051.5774923864,0.0,1.0
2019-04-10,69.45,69.54,66.98,67.67,53663,68.5151636504505,68.6039521994576,66.0784112499233,66.7591234589775,54395.1900781236,0.0,1.0
2019-04-11,68.63,69.49,68.18,69.49,34241,67.7062013150528,68.5546252277869,67.2622585700175,68.5546252277869,34708.1919286106,0.0,1.0
2019-04-12,69.1,69.5,68.43,69.3,30065,68.1698748487563,68.5644906221211,67.5088934283704,68.3671827354387,30475.2136425244,0.0,1.0
2019-04-15,69.26,69.42,69.03,69.33,34463,68.3277211581022,68.4855674674481,68.1008170884175,68.3967789184411,34933.2209466928,0.0,1.0
2019-04-16,68.94,70.0,68.82,69.26,41077,68.0120285394105,69.057760338827,67.893643807401,68.3277211581022,41637.4638547804,0.0,1.0
2019-04-17,68.99,69.28,68.92,69.01,44084,68.061355511081,68.3474519467705,67.9922977507422,68.0810862997493,44685.4920411457,0.0,1.0
2019-04-18,69.03,69.44,68.61,68.85,31242,68.1008170884175,68.5052982561164,67.6864705263846,67.9232399904034,31668.2728960501,0.0,1.0
2019-04-22,68.91,69.41,68.65,68.67,31047,67.9824323564081,68.475702073114,67.725932103721,67.7456628923893,31470.612272059,0.0,1.0
2019-04-23,69.43,69.71,68.89,69.24,26526,68.4954328617822,68.7716639031375,67.9627015677399,68.307990369434,26887.9267281424,0.0,1.0
2019-04-24,69.01,69.29,68.17,69.13,41108,68.0810862997493,68.3573173411046,67.2523931756834,68.1994710317587,41668.8868257739,0.0,1.0
2019-04-25,69.36,69.61,63.7,63.7,65268,68.4263751014434,68.6730099597964,62.8425619083325,62.8425619083325,66158.5313161578,0.0,1.0
2019-04-26,66.83,68.17,66.25,66.99,324703,65.9304303349115,67.2523931756834,65.3582374635327,66.0882766442574,329133.320983489,0.0,1.0
2019-04-29,65.08,66.84,64.15,66.84,97516,64.2039863264409,65.9402957292456,63.2865046533679,65.9402957292456,98846.5303031567,0.0,1.0
2019-04-30,64.38,65.43,63.91,65.43,57096,63.5134087230526,64.549275128135,63.049735189349,64.549275128135,57875.0307045925,0.0,1.0
2019-05-01,62.66,64.18,62.42,64.18,69936,61.8165608975843,63.3161008363702,61.5797914335654,63.3161008363702,70890.2225612368,0.0,1.0
2019-05-02,61.72,62.16,60.5,61.7,67384,60.8892138301772,61.3232911808783,59.6856357214147,60.8694830415089,68303.4024975175,0.0,1.0
2019-05-03,63.11,63.26,61.34,62.22,64884,62.2605036426196,62.4084845576313,60.5143288454807,61.3824835468831,65769.2919335291,0.0,1.0
2019-05-06,62.98,63.11,61.55,61.55,80450,62.132253516276,62.2605036426196,60.7215021264971,60.7215021264971,81547.6779491465,0.0,1.0
2019-05-07,62.28,62.9,61.92,62.18,176048,61.4416759128878,62.0533303616031,61.0865217168595,61.3430219695466,178450.038627611,0.0,1.0
2019-05-08,62.71,63.1,62.17,62.87,106823,61.8658878692549,62.2506382482855,61.3331565752125,62.0237341786007,108280.517110773,0.0,1.0
2019-05-09,61.0,62.85,60.8,62.85,180001,60.1789054381207,62.0040033899325,59.9815975514383,62.0040033899325,182456.97425139,0.0,1.0
2019-05-10,61.43,61.67,60.61,60.61,152457,60.6031173944877,60.8398868585066,59.79415505909,59.79415505909,154537.157701591,0.0,1.0
2019-05-13,60.87,61.01,60.28,61.01,178557,60.0506553117771,60.1887708324548,59.4685970460641,60.1887708324548,180993.27198963,0.0,1.0
2019-05-14,60.96,61.19,60.68,61.08,96694,60.1394438607842,60.3663479304689,59.8632128194289,60.2578285927936,98013.3147497174,0.0,1.0
2019-05-15,61.12,61.26,60.43,60.76,99917,60.2972901701301,60.4354056908077,59.6165779610759,59.9421359741018,101280.290088811,0.0,1.0
2019-05-16,61.67,62.13,60.98,60.98,75846,60.8398868585066,61.293694997876,60.1591746494524,60.1591746494524,76880.8599345054,0.0,1.0
2019-05-17,61.8,61.94,61.12,61.12,67256,60.9681369848501,61.1062525055277,60.2972901701301,60.2972901701301,68173.6560366413,0.0,1.0
2019-05-20,61.0,61.59,60.59,61.57,60278,60.1789054381207,60.7609637038336,59.7744242704218,60.7412329151654,61100.4466304369,0.0,1.0
2019-05-21,61.91,61.96,61.14,61.14,55052,61.0766563225254,61.125983294196,60.3170209587983,60.3170209587983,55803.1419074756,0.0,1.0
2019-05-22,61.76,61.92,61.42,61.59,60861,60.9286754075136,61.0865217168595,60.5932520001536,60.7609637038336,61691.401213959,0.0,1.0
2019-05-23,61.62,61.8,61.05,61.19,46692,60.790559886836,60.9681369848501,60.2282324097912,60.3663479304689,47329.0761814984,0.0,1.0
2019-05-24,61.88,62.24,61.63,61.63,33769,61.047060139523,61.4022143355513,60.8004252811701,60.8004252811701,34229.7518541296,0.0,1.0
2019-05-28,61.71,62.46,61.68,61.78,88440,60.879348435843,61.6192530109019,60.8497522528407,60.9484061961819,89646.6953116534,0.0,1.0
2019-05-29,61.75,61.83,61.03,61.39,65024,60.9188100131795,60.9977331678525,60.208501621123,60.5636558171513,65911.2021251125,0.0,1.0
2019-05-30,61.57,61.96,61.39,61.95,45457,60.7412329151654,61.125983294196,60.5636558171513,61.1161178998619,46077.2255628881,0.0,1.0
2019-05-31,61.56,61.8,61.09,61.31,59325,60.7313675208313,60.9681369848501,60.2676939871277,60.4847326624783,60134.4436834445,0.0,1.0
2019-06-03,62.52,62.52,61.56,61.75,73679,61.6784453769066,61.6784453769066,60.7313675208313,60.9188100131795,74684.2928976403,0.0,1.0
2019-06-04,64.1,64.23,62.91,63.04,78791,63.2371776816973,63.3654278080408,62.0631957559372,62.1914458822807,79866.0421788837,0.0,1.0
2019-06-05,65.54,65.71,63.89,64.2,174437,64.6577944658103,64.8255061694903,63.0300044006808,63.3358316250385,176817.057780177,0.0,1.0
2019-06-06,66.2,66.35,65.54,65.7,89741,65.3089104918621,65.4568914068739,64.6577944658103,64.8156407751562,90965.4464491529,0.0,1.0
2019-06-07,68.34,68.6,66.52,66.61,296562,67.4201048793634,67.6766051320504,65.6246031105539,65.7133916595609,300608.35883101,0.0,1.0
2019-06-10,69.1,69.47,68.39,68.57,142756,68.1698748487563,68.5348944391187,67.469431851034,67.6470089490481,144703.795069091,0.0,1.0
2019-06-11,67.06,69.62,66.4,69.2,91382,66.1573344045962,68.6828753541305,65.5062183785444,68.2685287920975,92628.8366233549,0.0,1.0
2019-06-12,66.66,67.71,66.49,67.12,147417,65.7627186312315,66.7985850363139,65.5950069275515,66.216526770601,149428.390804591,0.0,1.0
2019-06-13,67.95,68.04,66.83,67.09,33739,67.0353545003328,67.1241430493398,65.9304303349115,66.1869305875986,34199.3425273617,0.0,1.0
2019-06-14,68.5,69.01,67.28,68.31,44125,67.5779511887092,68.0810862997493,66.3743730799468,67.390508696361,44727.0514543951,0.0,1.0
2019-06-17,69.19,69.81,68.64,68.8,45800,68.2586633977634,68.8703178464787,67.7160667093869,67.8739130187328,46424.9055322673,0.0,1.0
2019-06-18,70.18,70.81,69.34,69.41,69465,69.2353374368411,69.8568572798905,68.4066443127752,68.475702073114,70412.7961309814,0.0,1.0
2019-06-19,70.62,70.74,69.98,70.04,59580,69.6694147875423,69.7877995195517,69.0380295501587,69.0972219161634,60392.9229609714,0.0,1.0
2019-06-20,70.28,71.33,69.93,71.1,70473,69.3339913801823,70.3698577852647,68.9887025784882,70.14295371558,71434.5495103815,0.0,1.0
2019-06-21,70.49,70.97,69.74,70.35,48354,69.5411646611988,70.0147035892364,68.8012600861399,69.4030491405211,49013.7528844378,0.0,1.0
2019-06-24,70.13,70.67,69.94,70.21,58118,69.1860104651705,69.7187417592129,68.9985679728223,69.2649336198434,58910.975103151,0.0,1.0
2019-06-25,70.75,70.94,70.0,70.42,73498,69.7976649138858,69.9851074062341,69.057760338827,69.4721069008599,74500.8232928076,0.0,1.0
2019-06-26,69.85,70.43,69.38,70.24,101430,68.9097794238152,69.4819722951941,68.4461058901116,69.2945298028458,102813.933802137,0.0,1.0
2019-06-27,70.77,70.99,69.67,69.78,38831,69.8667226742247,70.0839146904509,68.7807625930936,68.8893586012067,39333.0295856832,0.05,1.0
2019-06-28,71.62,71.63,70.43,71.0,30802,70.7058736460078,70.7157460103817,69.5310622855114,70.0937870548248,31200.2260384284,0.0,1.0
2019-07-01,71.58,72.15,71.1,72.0,22171,70.6663841885121,71.2291089578255,70.192510698564,71.0810234922167,22457.6394876305,0.0,1.0
2019-07-02,71.28,71.87,70.89,71.58,53537,70.3702132572945,70.9526827553558,69.9851910467117,70.6663841885121,54229.1572436641,0.0,1.0
2019-07-03,71.58,71.7,71.15,71.33,26513,70.6663841885121,70.7848525609991,70.2418725204336,70.4195750791641,26855.7753703283,0.0,1.0
2019-07-05,72.0,72.0,70.65,70.88,40746,71.0810234922167,71.0810234922167,69.7482543017376,69.9753186823378,41272.7878112396,0.0,1.0
2019-07-08,72.12,72.23,71.27,72.0,60434,71.1994918647037,71.3080878728169,70.3603408929206,71.0810234922167,61215.3256413993,0.0,1.0
2019-07-09,71.23,71.93,70.96,71.78,30494,70.320851435425,71.0119169415993,70.0542975973291,70.8638314759905,30888.2440366156,0.0,1.0
2019-07-10,71.46,71.98,70.6,71.49,44392,70.5479158160251,71.0612787634689,69.6988924798681,70.5775329091468,44965.9254041268,0.0,1.0
2019-07-11,71.97,72.01,71.17,71.8,49812,71.0514063990949,71.0908958565906,70.2616172491814,70.8835762047383,50455.9982931691,0.0,1.0
2019-07-12,73.08,73.58,71.09,71.22,76391,72.1472388446,72.6408570632959,70.1826383341901,70.310979071051,77378.6269496001,0.0,1.0
2019-07-15,73.28,73.95,72.92,73.58,61439,72.3446861320783,73.0061345451309,71.9892810146173,72.6408570632959,62233.3188616,0.0,1.0
2019-07-16,73.83,74.05,73.03,73.03,90401,72.8876661726439,73.1048581888701,72.0978770227304,72.0978770227304,91569.7563177704,0.0,1.0
2019-07-17,74.45,75.36,73.86,73.91,60795,73.4997527638269,74.3981379218535,72.9172832657656,72.9666450876352,61580.9928578097,0.0,1.0
2019-07-18,75.2,75.42,73.99,73.99,54507,74.2401800918708,74.457372108097,73.0456240026266,73.0456240026266,55211.6979636587,0.0,1.0
2019-07-19,75.38,75.73,75.14,75.35,105957,74.4178826506013,74.7634154036885,74.1809459056273,74.3882655574796,107326.873266468,0.0,1.0
2019-07-22,74.75,75.1,74.53,74.89,119977,73.7959236950444,74.1414564481316,73.5787316788182,73.9341367962793,121528.131920412,0.0,1.0
2019-07-23,74.52,74.99,74.4,74.99,58446,73.5688593144443,74.0328604400185,73.4503909419573,74.0328604400185,59201.6236296989,0.0,1.0
2019-07-24,76.36,76.42,74.44,74.74,33417,75.3853743592454,75.4446085454889,73.4898803994529,73.7860513306705,33849.0342681047,0.0,1.0
2019-07-25,76.28,76.71,75.94,76.48,41103,75.306395444254,75.7309071123325,74.9707350555408,75.5038427317324,41634.4033133408,0.0,1.0
2019-07-26,77.17,77.39,76.18,76.71,41370,76.1850358735328,76.402227889759,75.2076718005148,75.7309071123325,41904.8552434836,0.0,1.0
2019-07-29,76.96,77.79,76.52,77.51,44998,75.9777162216805,76.7971224647158,75.5433321892281,76.5206962622461,45579.7601219791,0.0,1.0
2019-07-30,72.69,74.3,71.12,74.3,168977,71.7622166340171,73.3516672982181,70.2122554273118,73.3516672982181,171161.632208802,0.0,1.0
2019-07-31,72.56,73.54,72.55,73.07,112244,71.6338758971562,72.6013676058002,71.6240035327823,72.137366480226,113695.155232042,0.0,1.0
2019-08-01,72.67,73.43,72.21,72.65,74463,71.7424719052693,72.4927715976871,71.288343144069,71.7227271765214,75425.7006525386,0.0,1.0
2019-08-02,72.36,72.65,71.76,72.22,36955,71.4364286096778,71.7227271765214,70.8440867472427,71.2982155084429,37432.7755746419,0.0,1.0
2019-08-05,71.12,74.18,69.72,71.35,32347,70.2122554273118,73.2331989257311,68.8301244149632,70.439319807912,32765.2006903787,0.0,1.0
2019-08-06,70.14,71.46,68.81,70.61,82311,69.2447637186678,70.5479158160251,67.9317392569366,69.708764844242,83375.1641272995,0.0,1.0
2019-08-07,70.49,70.73,69.23,70.41,44126,69.5902964717549,69.827233216729,68.3463785606412,69.5113175567636,44696.4864025613,0.0,1.0
2019-08-08,71.74,72.22,70.84,71.31,60019,70.8243420184948,71.2982155084429,69.9358292248421,70.3998303504163,60794.960281814,0.0,1.0
2019-08-09,71.01,72.1,70.92,72.1,69434,70.1036594191987,71.1797471359559,70.0148081398335,71.1797471359559,70331.6828372261,0.0,1.0
2019-08-12,69.78,71.04,69.13,71.04,55353,68.8893586012067,70.1332765123205,68.247654916902,70.1332765123205,56068.6355400664,0.0,1.0
2019-08-13,69.47,70.51,68.81,69.67,56789,68.5833153056152,69.6100412005028,67.9317392569366,68.7807625930936,57523.2009770895,0.0,1.0
2019-08-14,67.73,68.92,67.08,68.91,109979,66.8655239045533,68.0403352650497,66.2238202202486,68.0304629006757,111400.872004426,0.0,1.0
2019-08-15,67.09,67.85,66.6,67.27,36987,66.2336925846225,66.9839922770403,65.7499467303005,66.411395143353,37465.189289116,0.0,1.0
2019-08-16,67.72,68.45,67.26,67.49,64723,66.8556515401794,67.5763341394755,66.4015227789791,66.6285871595792,65559.7763094994,0.0,1.0
2019-08-19,68.08,68.9,67.73,68.25,39993,67.2110566576405,68.0205905363018,66.8655239045533,67.3788868519971,40510.0525925221,0.0,1.0
2019-08-20,67.82,68.09,67.42,67.88,39833,66.9543751839186,67.2209290220144,66.5594806089618,67.0136093701621,40347.9840201519,0.0,1.0
2019-08-21,68.31,68.86,68.17,68.66,18609,67.4381210382406,67.9811010788061,67.2999079370057,67.7836537913278,18849.5878952378,0.0,1.0
2019-08-22,67.3,68.33,67.17,68.33,23749,66.4410122364748,67.4578657669884,66.3126714996138,67.4578657669884,24056.0407826322,0.0,1.0
2019-08-23,65.96,67.2,65.77,67.01,53508,65.1181154103696,66.3422885927356,64.9305404872652,66.1547136696311,54199.782314922,0.0,1.0
2019-08-26,65.66,66.69,65.56,66.37,31219,64.8219444791521,65.8387980096657,64.7232208354129,65.5228823497003,31622.6172551684,0.0,1.0
2019-08-27,65.35,66.08,64.91,66.06,87727,64.5159011835606,65.2365837828567,64.0815171511081,65.2168390541088,88861.1853020325,0.0,1.0
2019-08-28,66.14,66.76,64.53,64.53,43257,65.2958179691002,65.9079045602832,63.7063673048992,63.7063673048992,43816.2514688753,0.0,1.0
2019-08-29,67.67,67.88,66.45,66.45,54144,66.8062897183098,67.0136093701621,65.6018612646917,65.6018612646917,54844.0048900937,0.0,1.0
2019-08-30,67.5,68.22,67.02,68.22,32037,66.6384595239532,67.3492697588753,66.1645860340051,67.3492697588753,32451.1928314113,0.0,1.0
2019-09-03,66.02,67.56,65.64,67.03,38119,65.1773495966132,66.6976937101967,64.8021997504042,66.174458398379,38611.8244386355,0.0,1.0
2019-09-04,66.65,66.99,66.21,66.4,60745,65.7993085521701,66.1349689408833,65.3649245197176,65.5524994428221,61530.3464289439,0.0,1.0
2019-09-05,67.1,68.62,66.46,66.46,77753,66.2435649489964,67.7441643338321,65.6117336290656,65.6117336290656,78758.2356719019,0.0,1.0
2019-09-06,68.25,68.59,66.48,67.1,26061,67.3788868519971,67.7145472407103,65.6314783578134,66.2435649489964,26397.9316533823,0.0,1.0
2019-09-09,67.15,68.58,67.02,68.1,19830,66.292926770866,67.7046748763364,66.1645860340051,67.2308013863883,20086.3736881383,0.0,1.0
2019-09-10,68.72,68.76,67.2,67.2,55639,67.8428879775713,67.882377435067,66.3422885927356,66.3422885927356,56358.3331131783,0.0,1.0
2019-09-11,68.31,69.01,67.56,68.37,50902,67.4381210382406,68.1291865444149,66.6976937101967,67.4973552244841,51560.0904424415,0.0,1.0
2019-09-12,68.95,69.3,67.76,67.76,38130,68.0699523581714,68.4154851112586,66.8951409976751,66.8951409976751,38622.966652986,0.0,1.0
2019-09-13,69.57,70.26,68.91,69.09,62993,68.6820389493544,69.3632320911548,68.0304629006757,68.2081654594063,63807.409870746,0.0,1.0
2019-09-16,69.44,70.03,69.24,69.26,111287,68.5536982124934,69.1361677105547,68.3562509250151,68.3759956537629,112725.782583552,0.0,1.0
2019-09-17,70.29,70.54,69.04,69.21,34121,69.3928491842766,69.6396582936245,68.1588036375367,68.3266338318933,34562.1359865338,0.0,1.0
2019-09-18,69.82,71.0,69.25,70.65,18264,68.9288480587024,70.0937870548248,68.366123289389,69.7482543017376,18500.1275360644,0.0,1.0
2019-09-19,70.93,71.42,69.8,69.91,21954,70.0246805042074,70.5084263585294,68.9091033299545,69.0176993380676,22237.8339863534,0.0,1.0
2019-09-20,72.43,73.14,71.11,71.11,33648,71.5055351602952,72.2064730308435,70.2023830629379,70.2023830629379,34083.0207694643,0.0,1.0
2019-09-23,73.38,74.99,72.82,73.11,44639,72.4434097758175,74.0328604400185,71.8905573708781,72.1768559377217,45216.1187627234,0.0,1.0
2019-09-24,73.26,73.68,72.92,73.07,61817,72.3249414033305,72.7395807070351,71.9892810146173,72.137366480226,62616.2058638247,0.0,1.0
2019-09-25,73.64,74.16,73.05,73.4,51524,72.7000912495394,73.2134541969832,72.1176217514782,72.4631545045654,52190.1320175309,0.0,1.0
2019-09-26,74.64,74.96,73.5,73.5,40367,73.6873276869313,74.0032433468967,72.5618781483046,72.5618781483046,40888.8878804376,0.0,1.0
2019-09-27,74.7,75.3,74.38,74.66,49140,73.7465618731748,74.33890373561,73.4306462132094,73.7070724156791,49775.3102892141,0.0,1.0
2019-09-30,75.05,76.06,74.66,74.66,90387,74.092094626262,75.0892034280278,73.7070724156791,73.7070724156791,91555.575317688,0.0,1.0
2019-10-01,72.46,75.1,72.31,75.1,57471,71.535152253417,74.1414564481316,71.3870667878082,74.1414564481316,58214.0182668177,0.0,1.0
2019-10-02,70.23,71.43,69.12,71.26,48683,69.3336149980331,70.5182987229033,68.237782552528,70.3504685285467,49312.4019293815,0.0,1.0
2019-10-03,70.83,70.91,68.79,70.3,83439,69.9259568604682,70.0049357754595,67.9119945281887,69.4027215486505,84517.7475625098,0.0,1.0
2019-10-04,71.42,71.64,70.84,71.21,32405,70.5084263585294,70.7256183747556,69.9358292248421,70.3011067066771,32823.9505478629,0.0,1.0
2019-10-07,71.4,71.75,71.18,71.2,19027,70.4886816297816,70.8342143828687,70.2714896135554,70.2912343423032,19272.9920405551,0.0,1.0
2019-10-08,70.59,71.22,70.11,70.74,34701,69.6890201154941,70.310979071051,69.215146625546,69.8371055811029,35149.634561376,0.0,1.0
2019-10-09,71.01,71.25,70.54,70.64,26031,70.1036594191987,70.3405961641728,69.6396582936245,69.7383819373637,26367.5437960629,0.0,1.0
2019-10-10,71.75,71.79,70.06,70.07,35470,70.8342143828687,70.8737038403644,69.1657848036764,69.1756571680503,35928.5766373306,0.0,1.0
2019-10-11,73.43,73.99,72.72,72.87,50158,72.4927715976871,73.0456240026266,71.7918337271389,71.9399191927477,50806.4715809198,0.0,1.0
2019-10-14,72.87,73.46,72.87,73.46,9996,71.9399191927477,72.5223886908089,71.9399191927477,72.5223886908089,10125.2340588316,0.0,1.0
2019-10-15,73.86,74.04,72.73,72.73,44660,72.9172832657656,73.0949858244962,71.8017060915128,71.8017060915128,45237.390262847,0.0,1.0
2019-10-16,73.85,74.47,73.53,73.95,28797,72.9074109013917,73.5194974925747,72.5914952414263,73.0061345451309,29169.3042409137,0.0,1.0
2019-10-17,73.78,75.13,73.48,74.21,31047,72.8383043507743,74.1710735412533,72.5421334195567,73.2628160188528,31448.3935398703,0.0,1.0
2019-10-18,73.42,74.02,73.07,74.02,18718,72.4828992333132,73.0752410957483,72.137366480226,73.0752410957483,18959.997110165,0.0,1.0
2019-10-21,73.55,74.47,73.26,73.67,22943,72.6112399701742,73.5194974925747,72.3249414033305,72.7297083426612,23239.620349317,0.0,1.0
2019-10-22,73.05,74.08,73.0,73.55,31654,72.1176217514782,73.1344752819919,72.0682599296086,72.6112399701742,32063.2411863,0.0,1.0
2019-10-23,72.18,72.94,72.07,72.45,23317,71.2587260509473,72.0090257433651,71.1501300428341,71.5252798890431,23618.4556372325,0.0,1.0
2019-10-24,71.19,72.38,70.24,72.02,51676,70.2813619779293,71.4561733384256,69.343487362407,71.1007682209645,52344.0971612825,0.0,1.0
2019-10-25,71.23,71.71,70.89,71.18,25310,70.320851435425,70.794724925373,69.9851910467117,70.2714896135554,25637.2222918194,0.0,1.0
2019-10-28,71.77,72.59,71.27,71.7,63405,70.8539591116166,71.6634929902779,70.3603408929206,70.7848525609991,64224.7364445994,0.0,1.0
2019-10-29,66.65,71.04,65.46,69.46,221476,65.7993085521701,70.1332765123205,64.6244971916737,68.5734429412413,224339.369589214,0.0,1.0
2019-10-30,66.02,66.84,65.15,66.16,148568,65.1773495966132,65.9868834752745,64.3184538960822,65.315562697848,150488.772874399,0.0,1.0
2019-10-31,66.95,67.51,65.59,66.19,94920,66.0954794833876,66.6483318883271,64.7528379285346,65.3451797909698,96147.1805586528,0.0,1.0
2019-11-01,67.41,67.79,67.1,67.44,76517,66.5496082445879,66.9247580907968,66.2435649489964,66.5792253377096,77506.2559503417,0.0,1.0
2019-11-04,66.77,67.9,66.76,67.9,54273,65.9177769246571,67.0333540989099,65.9079045602832,67.0333540989099,54974.6726765672,0.0,1.0
2019-11-05,67.11,67.36,66.92,67.15,95394,66.2534373133703,66.5002464227183,66.0658623902659,66.292926770866,96627.3087042997,0.0,1.0
2019-11-06,67.7,67.97,66.82,67.38,127572,66.8359068114315,67.1024606495274,65.9671387465267,66.5199911514661,129221.324465112,0.0,1.0
2019-11-07,69.47,69.66,67.58,67.97,300217,68.5833153056152,68.7708902287197,66.7174384389445,67.1024606495274,304098.378695502,0.0,1.0
2019-11-08,70.08,70.29,68.83,69.54,30793,69.1855295324243,69.3928491842766,67.9514839856844,68.6524218562326,31191.1096812326,0.0,1.0
2019-11-11,69.92,70.27,69.41,70.06,44807,69.0275717024416,69.3731044555287,68.5240811193717,69.1657848036764,45386.2907637121,0.0,1.0
2019-11-12,69.84,70.7,69.64,70.23,39434,68.9485927874502,69.7976161236072,68.7511454999718,69.3336149980331,39943.8255178036,0.0,1.0
2019-11-13,69.35,70.05,69.0,69.71,52341,68.4648469331282,69.1559124393025,68.119314180041,68.8202520505893,53017.6946651964,0.0,1.0
2019-11-14,70.79,70.85,69.02,69.28,79701,69.8864674029725,69.945701589216,68.1390589087888,68.3957403825107,80731.4205405098,0.0,1.0
2019-11-15,70.84,71.49,69.44,71.17,56948,69.9358292248421,70.5775329091468,68.5536982124934,70.2616172491814,57684.2566208824,0.0,1.0
2019-11-18,70.99,71.32,70.37,70.37,36934,70.0839146904509,70.4097027147902,69.4718280992679,69.4718280992679,37411.5040745183,0.0,1.0
2019-11-19,70.59,71.17,70.34,71.17,28579,69.6890201154941,70.2616172491814,69.4422110061462,70.2616172491814,28948.4858110592,0.0,1.0
2019-11-20,71.33,71.51,70.22,70.56,38961,70.4195750791641,70.5972776378947,69.3237426336591,69.6594030223724,39464.710300734,0.0,1.0
2019-11-21,70.03,71.8,69.85,71.57,31161,69.1361677105547,70.8835762047383,68.9584651518241,70.6565118241382,31563.8673976841,0.0,1.0
2019-11-22,70.78,70.92,69.61,70.02,29506,69.8765950385986,70.0148081398335,68.7215284068501,69.1262953461807,29887.4706022293,0.0,1.0
2019-11-25,71.76,72.05,71.03,71.25,62430,70.8440867472427,71.1303853140863,70.1234041479466,70.3405961641728,63237.1310817182,0.0,1.0
2019-11-26,71.76,72.16,71.42,71.9,79482,70.8440867472427,71.2389813221994,70.5084263585294,70.9822998484775,80509.5891820779,0.0,1.0
2019-11-27,73.42,73.52,71.64,71.64,26045,72.4828992333132,72.5816228770524,70.7256183747556,70.7256183747556,26381.7247961453,0.0,1.0
2019-11-29,72.21,73.28,72.2,73.1,14349,71.288343144069,72.3446861320783,71.2784707796951,72.1669835733478,14534.5121558798,0.0,1.0
2019-12-02,72.55,72.73,71.54,71.83,43335,71.6240035327823,71.8017060915128,70.6268947310164,70.9131932978601,43895.2598979058,0.0,1.0
2019-12-03,72.05,72.06,70.72,70.72,47367,71.1303853140863,71.1402576784602,69.8173608523551,69.8173608523551,47979.3879216362,0.0,1.0
2019-12-04,72.89,73.0,72.02,72.02,55712,71.9596639214955,72.0682599296086,71.1007682209645,71.1007682209645,56432.2768993222,0.0,1.0
2019-12-05,74.33,74.53,73.01,73.01,50075,73.3812843913398,73.5787316788182,72.0781322939825,72.0781322939825,50722.3985090027,0.0,1.0
2019-12-06,74.08,75.27,73.71,74.53,46948,73.1344752819919,74.3092866424882,72.7691978001568,73.5787316788182,47554.9708477415,0.0,1.0
2019-12-09,74.39,74.54,73.66,74.19,34426,73.4405185775833,73.5886040431921,72.7198359782873,73.243071290105,34871.0792026147,0.0,1.0
2019-12-10,74.71,75.25,74.14,74.92,27061,73.7564342375487,74.2895419137404,73.1937094682354,73.963753889401,27410.8602306964,0.0,1.0
2019-12-11,73.46,74.52,73.39,74.52,28485,72.5223886908089,73.5688593144443,72.4532821401914,73.5688593144443,28853.2705247917,0.0,1.0
2019-12-12,72.08,73.62,71.97,73.37,35891,71.1600024072081,72.6803465207916,71.0514063990949,72.4335374114436,36355.0195683797,0.0,1.0
2019-12-13,71.63,72.36,70.58,72.36,48913,70.7157460103817,71.4364286096778,69.6791477511202,71.4364286096778,49545.3755021638,0.0,1.0
2019-12-16,71.62,72.74,71.48,71.84,27244,70.7058736460078,71.8115784558867,70.5676605447729,70.923065662234,27596.2261603449,0.0,1.0
2019-12-17,71.65,71.9,70.74,71.74,63311,70.7354907391295,70.9822998484775,69.8371055811029,70.8243420184948,64129.521158332,0.0,1.0
2019-12-18,73.01,73.19,71.53,71.97,64430,72.0781322939825,72.2558348527131,70.6170223666425,71.0514063990949,65262.9882363464,0.0,1.0
2019-12-19,73.21,73.4,72.55,73.01,125863,72.2755795814609,72.4631545045654,71.6240035327823,72.0781322939825,127490.229526482,0.0,1.0
2019-12-20,77.0,77.91,73.46,73.79,90690,76.0172056791762,76.9155908372028,72.5223886908089,72.8481767151482,91862.4926766142,0.0,1.0
2019-12-23,76.58,77.31,76.2,77.16,37714,75.6025663754716,76.3232489747677,75.2274165292627,76.1751635091589,38201.5883648233,0.0,1.0
2019-12-24,78.4,78.57,76.93,77.18,30107,77.3993366915249,77.5671668858815,75.9480991285588,76.1949082379067,30496.2406771951,0.0,1.0
2019-12-26,78.16,78.66,77.63,78.64,19168,77.1623999465508,77.6560181652467,76.6391646347331,77.6362734364989,19415.8149699563,0.0,1.0
2019-12-27,77.79,78.59,77.43,78.59,30296,76.7971224647158,77.5869116146293,76.4417173472547,77.5869116146293,30687.6841783075,0.0,1.0
2019-12-30,78.22,78.7,76.97,77.91,40052,77.2709959546639,77.7451723553062,76.0361615779913,76.9647570292491,40543.8987979151,0.05,1.0
2019-12-31,77.97,78.67,77.66,78.5,33334,77.0240290793294,77.715536330266,76.7177901539146,77.5475988550386,33743.3916540922,0.0,1.0
2020-01-02,78.11,78.62,77.03,77.97,31844,77.1623305295167,77.6661429551991,76.0954336280716,77.0240290793294,32235.0922131431,0.0,1.0
2020-01-03,77.94,78.69,76.82,77.36,29818,76.9943930542892,77.7352936802928,75.8879814527906,76.4214299035132,30184.209886054,0.0,1.0
2020-01-06,77.72,77.98,77.09,77.28,41715,76.7770622039949,77.0339077543428,76.1547056781519,76.3424005034061,42227.3229390549,0.0,1.0
2020-01-07,78.03,78.03,77.33,77.5,96679,77.0833011294097,77.0833011294097,76.391793878473,76.5597313537005,97866.3635245089,0.0,1.0
2020-01-08,78.16,78.53,77.31,77.82,71053,77.2117239045836,77.5772348800787,76.3720365284463,76.8758489541287,71925.6377031924,0.0,1.0
2020-01-09,79.26,79.37,78.49,78.72,35123,78.2983781560555,78.4070435812027,77.5377201800252,77.7649297053329,35554.3632647351,0.0,1.0
2020-01-10,79.72,80.98,78.98,78.98,83490,78.752797206671,79.997510258357,78.0217752556808,78.0217752556808,84515.3827683494,0.0,1.0
2020-01-13,80.63,81.38,79.39,79.39,56892,79.6517566328886,80.3926572588922,78.4268009312295,78.4268009312295,57590.719325152,0.0,1.0
2020-01-14,81.94,81.95,80.43,80.64,54255,80.9458630596415,80.9557417346549,79.454183132621,79.661635307902,54921.3329991233,0.0,1.0
2020-01-15,82.61,83.83,81.57,82.26,68621,81.607734285538,82.8129326371705,80.5803520841464,81.2619806600697,69463.7690854822,0.0,1.0
2020-01-16,82.69,82.85,82.0,82.78,46436,81.6867636856451,81.8448224858592,81.0051351097218,81.7756717607655,47006.3039194044,0.0,1.0
2020-01-17,83.74,84.22,82.88,83.08,39659,82.72402456205,83.1982009626923,81.8744585108993,82.0720320111669,40146.072166846,0.0,1.0
2020-01-21,81.67,84.2,81.61,84.2,73721,80.6791388342803,83.1784436126656,80.6198667842,83.1784436126656,74626.4047558448,0.0,1.0
2020-01-22,81.84,82.56,81.68,82.33,42707,80.8470763095077,81.5583409104711,80.6890175092936,81.3311313851634,43231.5061910157,0.0,1.0
2020-01-23,81.85,82.14,80.91,81.2,67232,80.8569549845211,81.1434365599091,79.9283595332633,80.2148411086514,68057.7100764363,0.0,1.0
2020-01-24,81.39,82.24,81.14,82.01,25944,80.4025359339056,81.2422233100429,80.1555690585711,81.0150137847352,26262.6313395863,0.0,1.0
2020-01-27,81.61,81.71,79.81,80.22,31782,80.6198667842,80.7186535343338,78.8417052817914,79.24673095734,32172.3307598956,0.0,1.0
2020-01-28,82.1,82.4,80.96,80.96,35451,81.1039218598556,81.400282110257,79.9777529083302,79.9777529083302,35886.3915980447,0.0,1.0
2020-01-29,81.59,82.39,81.21,82.17,53985,80.6001094341732,81.3904034352437,80.2247197836647,81.1730725849493,54648.0169930452,0.0,1.0
2020-01-30,82.15,82.15,81.2,81.2,28053,81.1533152349225,81.1533152349225,80.2148411086514,80.2148411086514,28397.5330315069,0.0,1.0
2020-01-31,81.03,81.76,80.56,81.74,32079,80.0469036334239,80.7680469094007,79.582605907795,80.7482895593739,32472.9783665814,0.0,1.0
2020-02-03,82.98,83.06,81.35,81.77,40610,81.9732452610331,82.0522746611402,80.3630212338521,80.777925584414,41108.751877143,0.0,1.0
2020-02-04,83.64,84.49,83.15,83.7,33782,82.6252378119163,83.4649251880536,82.1411827362606,82.6845098619965,34196.8937678809,0.0,1.0
2020-02-05,84.71,85.2276,83.59,84.48,46346,83.682256038348,84.1935762570406,82.5758444368494,83.4550465130402,46915.1985840451,0.0,1.0
2020-02-06,84.66,85.33,84.4,85.07,51608,83.6328626632811,84.2947338891776,83.3760171129332,84.0378883388297,52241.8238580546,0.0,1.0
2020-02-07,83.39,84.83,83.3,84.83,25737,82.3782709365817,83.8008001385085,82.2893628614613,83.8008001385085,26053.0890682598,0.0,1.0
2020-02-10,83.14,83.5,82.88,83.41,38632,82.1313040612472,82.4869363617289,81.8744585108993,82.3980282866085,39106.4590622455,0.0,1.0
2020-02-11,82.71,84.8,81.93,83.42,64309,81.7065210356718,83.7711641134684,80.9359843846282,82.4079069616219,65098.8112402657,0.0,1.0
2020-02-12,85.73,86.84,79.38,86.84,105200,84.6898808897128,85.7864138161981,78.4169222562161,85.7864138161981,106492.014220031,0.0,1.0
2020-02-13,87.54,87.54,85.39,85.39,77784,86.4779210671347,86.4779210671347,84.3540059392579,84.3540059392579,78739.3045065672,0.0,1.0
2020-02-14,90.06,92.07,87.98,88.27,133910,88.9673471705067,90.9529608481962,86.9125827677235,87.1990643431115,135554.616199661,0.0,1.0
2020-02-18,90.76,90.92,89.35,90.31,69674,89.6588544214433,89.8169132216574,88.2659612445566,89.2143140458412,70529.7015091865,0.0,1.0
2020-02-19,90.46,91.39,89.92,91.24,42913,89.3624941710419,90.2812109472863,88.8290457203193,90.1330308220856,43440.0361808382,0.0,1.0
2020-02-20,90.26,90.77,89.08,90.42,36779,89.1649206707743,89.6687330964567,87.9992370191953,89.3229794709884,37230.701435347,0.0,1.0
2020-02-21,90.65,90.81,89.5,89.85,100806,89.5501889962961,89.7082477965102,88.4141413697573,88.7598949952257,102044.049291487,0.0,1.0
2020-02-24,88.64,89.25,87.29,88.46,85955,87.5645753186066,88.1671744944228,86.2309541918002,87.3867591683657,87010.6566756914,0.0,1.0
2020-02-25,87.25,89.38,86.88,88.61,98650,86.1914394917467,88.2955972695968,85.8259285162516,87.5349392935665,99861.5703688785,0.0,1.0
2020-02-26,87.15,89.05,86.88,87.57,97737,86.0926527416129,87.9696009941552,85.8259285162516,86.5075570921749,98937.3573557332,0.0,1.0
2020-02-27,83.27,86.51,83.12,85.83,44078,82.2597268364212,85.4604175407565,82.1115467112205,84.7886676398466,44619.3441329896,0.0,1.0
2020-02-28,80.86,82.5,79.75,82.35,150718,79.8789661581964,81.4990688603908,78.7824332317112,81.3508887351901,152569.04371877,0.0,1.0
2020-03-02,83.74,83.79,79.91,81.7,120500,82.72402456205,82.773417937117,78.9404920319252,80.7087748593204,121979.921231119,0.0,1.0
2020-03-03,83.02,85.68,82.36,83.55,73265,82.0127599610866,84.6404875146459,81.3607674102035,82.5363297367958,74164.8043900242,0.0,1.0
2020-03-04,83.23,84.81,82.18,84.81,89776,82.2202121363676,83.7810427884818,81.1829512599627,83.7810427884818,90878.5843024475,0.0,1.0
2020-03-05,81.26,83.0,80.41,81.93,57163,80.2741131587316,81.9930026110599,79.4344257825943,80.9359843846282,57865.047612734,0.0,1.0
2020-03-06,79.69,80.57,78.74,79.58,275741,78.7231611816309,79.5924845828084,77.7846870553597,78.6144957564837,279127.514192447,0.0,1.0
2020-03-09,74.0,79.18,72.66,78.01,134915,73.1021950990172,78.2193487559485,71.7784526472242,77.0635437793829,136571.959111173,0.0,1.0
2020-03-10,74.29,77.38,73.08,75.04,187692,73.3886766744053,76.4411872535399,72.1933569977862,74.1295773004088,189997.140047395,0.0,1.0
2020-03-11,72.27,74.1,71.57,73.05,185760,71.3931843217024,73.200981849151,70.7016770707657,72.1637209727461,188041.412181681,0.0,1.0
2020-03-12,63.14,68.12,63.06,67.25,155433,62.3739540344858,67.2935341911494,62.2949246343788,66.4340894649853,157341.951010095,0.0,1.0
2020-03-13,68.57,69.01,62.38,65.07,97993,67.7380745667515,68.1727362673403,61.6231747334689,64.2805383120683,99196.5014207554,0.0,1.0
2020-03-16,53.95,61.33,53.43,61.33,84326,53.2954516971889,60.5859138570639,52.7817605964931,60.5859138570639,85361.6501056874,0.0,1.0
2020-03-17,47.4,53.85,46.93,53.55,286659,46.8249195634246,53.1966649470551,46.3606218377957,52.9003046966537,290179.603653039,0.0,1.0
2020-03-18,38.45,44.19,36.04,43.58,241399,37.9835054264488,43.6538648841293,35.6027447482241,43.0512657083131,244363.742782331,0.0,1.0
2020-03-19,43.37,43.77,36.79,38.5,169546,42.8438135330321,43.2389605335674,36.3436453742276,38.0328988015157,171628.279875944,0.0,1.0
2020-03-20,43.67,48.8,43.21,44.17,163536,43.1401737834336,48.2079340652979,42.685754732818,43.6341075341026,165544.468036948,0.0,1.0
2020-03-23,35.99,42.76,33.93,42.76,170969,35.5533513731572,42.2412143572159,33.5183443204007,42.2412143572159,173068.756456126,0.0,1.0
2020-03-24,42.14,42.26,36.91,36.91,172200,41.6287365063863,41.7472806065469,36.4621894743882,36.4621894743882,174314.874987541,0.0,1.0
2020-03-25,52.16,55.62,41.99,43.13,145729,51.5271688697938,54.9451904244235,41.4805563811856,42.606725332711,147518.77129535,0.0,1.0
2020-03-26,49.48,53.77,48.6,52.16,129749,48.8796839662077,53.1176355469481,48.0103605650302,51.5271688697938,131342.512861547,0.0,1.0
2020-03-27,50.55,53.39,44.59,47.61,107336,49.9367021926395,52.7422458964396,44.0490118846646,47.0323717387055,108654.247512559,0.0,1.0
2020-03-30,48.31,49.82,46.08,49.82,101241,47.7238789896422,49.2155589166627,45.5209344616583,49.2155589166627,102484.391745724,0.0,1.0
2020-03-31,48.01,50.8,46.82,48.46,69343,47.4275187392408,50.183669067974,46.2519564126485,47.8720591148429,70194.6363313649,0.0,1.0
2020-04-01,45.93,46.89,44.9,46.4,66316,45.3727543364576,46.3211071377421,44.3552508100794,45.8370520620865,67130.460218779,0.0,1.0
2020-04-02,45.38,47.59,44.59,45.54,137815,44.8294272107217,47.0126143886788,44.0490118846646,44.9874860109357,139507.575472752,0.0,1.0
2020-04-03,45.45,46.11,43.62,44.44,96651,44.8985779358153,45.5505704866984,43.0907804083666,43.9008317594639,97838.0196423973,0.0,1.0
2020-04-06,48.72,49.96,46.57,46.84,82272,48.1289046651908,49.35386036685,46.004989537314,46.2717137626752,83282.4238964864,0.0,1.0
2020-04-07,51.51,53.05,48.94,50.5,125335,50.885054993924,52.4063709459847,48.3462355154852,49.8873088175726,126874.302302923,0.0,1.0
2020-04-08,53.77,54.4,52.02,52.47,201134,53.1176355469481,53.7399920727911,51.3888674196064,51.8334077952086,203604.228024065,0.0,1.0
2020-04-09,58.63,63.49,55.2,55.78,250110,57.9186716034511,62.7197076599541,54.5302860738615,55.1032492246376,253181.726963611,0.0,1.0
2020-04-13,54.43,58.33,53.53,58.33,68422,53.7696280978312,57.6223113530497,52.8805473466269,57.6223113530497,69262.3250661876,0.0,1.0
2020-04-14,53.94,56.55,53.47,56.07,124532,53.2855730221755,55.8639072006679,52.8212752965466,55.3897308000256,126061.440255217,0.0,1.0
2020-04-15,52.85,54.04,50.45,52.66,99488,52.208797445717,53.3843597723093,49.8379154425057,52.0211026204628,100709.862269225,0.0,1.0
2020-04-16,52.77,52.9,50.95,52.47,57962,52.12976804561,52.2581908207839,50.3318491931747,51.8334077952086,58673.8605344241,0.0,1.0
2020-04-17,52.07,55.75,51.78,54.26,78203,51.4382607946733,55.0736131995975,51.1517792192853,53.6016906226037,79163.4504567402,0.0,1.0
2020-04-20,52.93,53.43,50.8,51.9,117650,52.2878268458241,52.7817605964931,50.183669067974,51.2703233194459,119094.91894474,0.0,1.0
2020-04-21,51.42,52.39,51.0,52.05,55884,50.7961469188036,51.7543783951015,50.3812425682416,51.4185034446466,56570.3395691273,0.0,1.0
2020-04-22,50.37,52.38,50.28,52.38,97944,49.7588860423986,51.7444997200882,49.6699779672782,51.7444997200882,99146.8996270598,0.0,1.0
2020-04-23,50.46,50.92,49.76,50.42,66058,49.8477941175191,50.3022131681346,49.1562868665824,49.8082794174655,66869.2915907488,0.0,1.0
2020-04-24,50.24,50.4,49.06,50.4,75894,49.6304632672247,49.7885220674388,48.4647796156458,49.7885220674388,76826.0924640209,0.0,1.0
2020-04-27,53.11,53.75,50.5,50.7,94720,52.4656429960649,53.0978781969213,49.8873088175726,50.0848823178402,95883.3040581874,0.0,1.0
2020-04-28,53.78,58.97,53.12,53.12,194648,53.1275142219614,58.254546553906,52.4755216710783,52.4755216710783,197038.570189169,0.0,1.0
2020-04-29,54.92,56.23,54.31,54.86,273287,54.2536831734869,55.5477896002397,53.6510839976706,54.1944111234066,276643.375381649,0.0,1.0
2020-04-30,55.0,55.77,53.4,54.2,212746,54.3327125735939,55.0933705496242,52.752124571453,53.5424185725234,215358.840848428,0.0,1.0
2020-05-01,49.9,54.24,49.3,53.63,145827,49.2945883167697,53.581933272577,48.7018678159669,52.9793340967607,147617.974882742,0.0,1.0
2020-05-04,49.14,50.62,48.34,49.36,73730,48.5438090157528,50.0058529177331,47.7535150146823,48.7611398660472,74635.5152893808,0.0,1.0
2020-05-05,50.12,52.3,49.84,49.84,91816,49.5119191670641,51.6654703199811,49.2353162666895,49.2353162666895,92943.6385705926,0.0,1.0
2020-05-06,49.53,51.19,48.72,50.69,68020,48.9290773412746,50.5689373934958,48.1289046651908,50.0750036428268,68855.3879015826,0.0,1.0
2020-05-07,49.66,51.69,49.17,50.2,75275,49.0575001164486,51.0628711441649,48.5734450407929,49.5909485671712,76199.4902130495,0.0,1.0
2020-05-08,50.41,51.17,50.17,50.23,64028,49.7984007424521,50.5491800434691,49.561312542131,49.6205845922113,64814.3601376438,0.0,1.0
2020-05-11,47.28,50.27,47.16,50.27,63060,46.706375463264,49.6600992922648,46.5878313631034,49.6600992922648,63834.4716417788,0.0,1.0
2020-05-12,45.77,47.66,45.44,47.66,142035,45.2146955362435,47.0817651137725,44.8886992608019,47.0817651137725,143779.403419601,0.0,1.0
2020-05-13,45.07,45.8,44.21,45.64,121247,44.5231882853069,45.2443315612836,43.6736222341561,45.0862727610696,122736.095514601,0.0,1.0
2020-05-14,43.75,44.2,40.78,43.05,2096362,43.2192031835406,43.6637435591427,40.2852367045665,42.5276959326039,2122108.47827312,0.0,1.0
2020-05-15,46.49,47.29,43.49,43.98,898562,45.9259601372069,46.7162541382774,42.9623576331927,43.4464127088483,909597.692790677,0.0,1.0
2020-05-18,48.76,50.53,47.74,47.74,158324,48.1684193652443,49.9169448426127,47.1607945138795,47.1607945138795,160268.456838138,0.0,1.0
2020-05-19,46.6,49.0,46.58,48.76,314626,46.0346255623541,48.4055075655655,46.0148682123273,48.1684193652443,318490.080475203,0.0,1.0
2020-05-20,47.41,47.53,46.45,47.37,205867,46.8347982384379,46.9533423385985,45.8864454371534,46.7952835383844,208395.356382463,0.0,1.0
2020-05-21,48.48,48.68,46.85,47.4,215861,47.8918164648697,48.0893899651373,46.2815924376886,46.8249195634246,218512.097733365,0.0,1.0
2020-05-22,48.37,48.65,47.33,48.65,211875,47.7831510397225,48.0597539400971,46.7557688383309,48.0597539400971,214477.14365845,0.0,1.0
2020-05-26,51.26,52.45,47.47,48.12,314987,50.6380881185895,51.8136504451818,46.8940702885182,47.536184164388,318855.514098145,0.0,1.0
2020-05-27,53.64,53.99,51.46,52.59,269526,52.9892127717741,53.3349663972424,50.8356616188571,51.9519518953691,272836.184645133,0.0,1.0
2020-05-28,52.49,54.66,52.18,54.47,71775,51.8531651452353,53.996837623139,51.5469262198205,53.8091427978847,72656.5049490752,0.0,1.0
2020-05-29,51.4,52.01,49.88,52.01,231767,50.7763895687768,51.3789887445931,49.274830966743,51.3789887445931,234613.447335873,0.0,1.0
2020-06-01,52.11,53.46,49.54,51.62,109148,51.4777754947269,52.8113966215333,48.938956016288,50.9937204190712,110488.501597794,0.0,1.0
2020-06-02,54.59,54.9,52.39,52.86,138780,53.9276868980453,54.2339258234601,51.7543783951015,52.2186761207304,140484.427124105,0.0,1.0
2020-06-03,61.5,61.88,55.22,55.53,333851,60.7538513322914,61.1292409827998,54.5500434238883,54.8562823493031,337951.192389462,0.0,1.0
2020-06-04,60.86,61.66,60.03,61.14,214112,60.121616131435,60.9119101325054,59.3016861053244,60.3982190318097,216741.617382882,0.0,1.0
2020-06-05,62.51,65.19,61.58,63.34,511569,61.7515975086428,64.3990824122288,60.8328807323984,62.5715275347534,517851.836716035,0.0,1.0
2020-06-08,66.16,66.2,64.06,65.38,126490,65.3573138885268,65.3968285885803,63.2827921357168,64.5867772374831,128043.487440035,0.0,1.0
2020-06-09,65.33,66.2,64.51,64.58,170823,64.5373838624162,65.3968285885803,63.727332511319,63.7964832364126,172920.963356543,0.0,1.0
2020-06-10,62.8,65.12,62.19,64.82,113828,62.0380790840308,64.3299316871352,61.4354799082146,64.0335714367338,115225.97903648,0.0,1.0
2020-06-11,58.64,61.17,58.02,60.51,170519,57.9285502784645,60.4278550568498,57.3160724276349,59.7758625059667,172613.229779329,0.0,1.0
2020-06-12,59.32,61.02,58.27,60.1,118641,58.6003001793744,60.2796749316491,57.5630393029694,59.3708368304181,120098.089915196,0.0,1.0
2020-06-15,59.04,60.43,57.04,57.66,207780,58.3236972789997,59.6968331058596,56.3479622763236,56.9604401271532,210331.8508996,0.0,1.0
2020-06-16,61.33,61.92,59.54,60.4,130453,60.5859138570639,61.1687556828534,58.8176310296687,59.6671970808195,132055.159040358,0.0,1.0
2020-06-17,59.26,61.48,59.2,61.48,51100,58.5410281292941,60.7340939822646,58.4817560792138,60.7340939822646,51727.5848540263,0.0,1.0
2020-06-18,59.9,60.65,58.55,58.59,114712,59.1732633301504,59.914163956154,57.839642203344,57.8791569033976,116120.835886009,0.0,1.0
2020-06-19,60.84,61.14,59.48,60.6,108923,60.1018587814082,60.3982190318097,58.7583589795885,59.8647705810871,110260.738259396,0.0,1.0
2020-06-22,60.46,61.26,59.35,60.39,80582,59.7264691308998,60.5167631319702,58.6299362044145,59.6573184058061,81571.6681547386,0.0,1.0
2020-06-23,59.16,60.94,58.73,60.94,54971,58.4422413791603,60.200645531542,58.0174583535849,60.200645531542,55646.126555982,0.0,1.0
2020-06-24,57.29,58.64,56.41,58.51,100783,56.5949291516581,57.9285502784645,55.7256057504806,57.8001275032905,102020.766816895,0.0,1.0
2020-06-25,57.4,57.54,56.27,56.96,52490,56.7035945768053,56.8418960269926,55.5873043002932,56.2689328762165,53134.6561445761,0.0,1.0
2020-06-26,55.05,57.06,54.96,57.03,63174,54.3821059486608,56.3677196263503,54.2931978735404,56.3380836013102,63949.871733234,0.0,1.0
2020-06-29,56.51,56.78,54.36,55.05,32396,55.8737858756813,56.1407460984106,53.7479915095034,54.4302231898116,32764.8812642352,0.05,1.0
2020-06-30,57.31,57.49,56.04,56.88,73113,56.6647791282126,56.8427526100322,55.4090773398191,56.239620254977,73945.5106763807,0.0,1.0
2020-07-01,56.95,58.32,56.63,57.81,19710,56.3088321645735,57.6634081095334,55.992434863561,57.1591499110447,19934.4304765427,0.0,1.0
2020-07-02,57.3,58.11,57.19,57.29,143951,56.654891712556,57.4557723807439,56.5461301403329,56.6450042968993,145590.116769599,0.0,1.0
2020-07-06,58.93,60.28,57.66,57.94,82381,58.2665404645885,59.6013415782351,57.010838676195,57.287686314581,83319.0419628646,0.0,1.0
2020-07-07,56.41,57.76,56.33,57.48,91831,55.7749117191149,57.1097128327615,55.6958123938617,56.8328651943755,92876.6456160014,0.0,1.0
2020-07-08,56.29,57.05,55.64,56.54,53252,55.6562627312352,56.4077063211399,55.0135807135535,55.9034481226512,53858.3608187138,0.0,1.0
2020-07-09,54.23,56.34,53.56,55.94,72163,53.619455105967,55.7056998095184,52.956998256972,55.3102031832527,72984.6933779172,0.0,1.0
2020-07-10,54.04,54.8,53.69,53.69,68894,53.4315942084908,54.1830377983956,53.0855346605084,53.0855346605084,69678.4704845729,0.0,1.0
2020-07-13,53.84,55.13,53.45,54.66,68658,53.233845895358,54.5093225150648,52.848236684749,54.0446139792026,69439.7832399019,0.0,1.0
2020-07-14,53.55,54.36,53.01,53.61,71303,52.9471108413154,53.7479915095034,52.4131903958567,53.0064353352552,72114.9008761502,0.0,1.0
2020-07-15,56.17,56.58,53.66,53.94,40285,55.5376137433555,55.9429977852778,53.0558724135384,53.3327200519244,40743.7103880021,0.0,1.0
2020-07-16,55.59,56.17,55.1,55.89,60940,54.9641436352703,55.5376137433555,54.4796602680948,55.2607661049695,61633.9012298584,0.0,1.0
2020-07-17,55.58,56.14,54.5,55.93,69558,54.9542562196136,55.5079514963855,53.8864153286963,55.3003157675961,70350.0312068673,0.0,1.0
2020-07-20,54.97,55.27,54.23,55.23,30799,54.3511238645585,54.6477463342577,53.619455105967,54.6081966716312,31149.6968161866,0.0,1.0
2020-07-21,55.05,56.43,54.96,55.06,34538,54.4302231898116,55.7946865504281,54.3412364489018,54.4401106054683,34931.2714256129,0.0,1.0
2020-07-22,55.24,55.9,54.69,54.69,116135,54.6180840872878,55.2706535206261,54.0742762261725,54.0742762261725,117457.386270588,0.0,1.0
2020-07-23,55.32,55.99,55.0,55.29,33054,54.6971834125409,55.3596402615359,54.3807861115284,54.667521165571,33430.37366675,0.0,1.0
2020-07-24,54.65,55.29,53.99,55.03,49409,54.034726563546,54.667521165571,53.3821571302076,54.4104483584983,49971.6019997715,0.0,1.0
2020-07-27,54.24,55.18,53.85,54.55,53442,53.6293425216237,54.558759593348,53.2437333110146,53.9358524069795,54050.5242784065,0.0,1.0
2020-07-28,53.95,54.33,53.03,54.27,81507,53.342607467581,53.7183292625334,52.43296522717,53.6590047685936,82435.0900482783,0.0,1.0
2020-07-29,54.01,54.37,53.68,54.26,31892,53.4019319615209,53.75787892516,53.0756472448517,53.6491173529369,32255.1424027346,0.0,1.0
2020-07-30,55.14,55.41,52.71,53.18,43277,54.5192099307214,54.7861701534507,52.1165679261575,52.5812764620197,43769.7791848471,0.0,1.0
2020-07-31,54.01,55.73,53.68,55.325,35666,53.4019319615209,55.1025674544632,53.0756472448517,54.7021271203693,36072.1155442096,0.0,1.0
2020-08-03,53.21,54.51,53.0,54.51,48355,52.6109387089896,53.896302744353,52.4033029802001,53.896302744353,48905.600491792,0.0,1.0
2020-08-04,51.73,54.1,50.95,53.51,85770,51.1476011918066,53.4909187024307,50.3763827705886,52.9075611786888,86746.6312518044,0.0,1.0
2020-08-05,54.22,54.36,52.02,52.02,68415,53.6095676903104,53.7479915095034,51.4343362458492,51.4343362458492,69194.0162888212,0.0,1.0
2020-08-06,59.15,60.53,54.8,54.8,128751,58.4840636090346,59.8485269696512,54.1830377983956,54.1830377983956,130217.039994183,0.0,1.0
2020-08-07,60.58,60.62,58.14,58.94,72818,59.8979640479344,59.9375137105609,57.4854346277139,58.2764278802452,73647.151620542,0.0,1.0
2020-08-10,64.34,64.49,60.1001,60.58,301870,63.6156323348316,63.7639435696812,59.4234669705722,59.8979640479344,305307.281986501,0.0,1.0
2020-08-11,64.69,66.43,63.03,64.3,110524,63.961691882814,65.6821022070697,62.3203808838116,63.576082672205,111782.495889873,0.0,1.0
2020-08-12,64.79,65.86,64.28,65.86,43019,64.0605660393805,65.1185195146411,63.5563078408917,65.1185195146411,43508.841434317,0.0,1.0
2020-08-13,63.81,65.08,63.73,64.6,195196,63.0915993050296,64.3473010934231,63.0124999797765,63.8727051419043,197418.62462198,0.0,1.0
2020-08-14,62.23,64.21,61.9,63.46,72641,61.5293876312802,63.4870959312953,61.2031029146111,62.7455397570471,73468.1361870389,0.0,1.0
2020-08-17,61.97,62.44,60.71,62.14,44317,61.2723148242075,61.7370233600697,60.0265004514707,61.4404008903705,44821.6212800072,0.0,1.0
2020-08-18,62.58,62.64,61.82,62.17,71345,61.8754471792627,61.9347716732025,61.1240035893579,61.4700631373404,72157.3791146086,0.0,1.0
2020-08-19,63.14,63.89,61.65,62.56,34717,62.4291424560346,63.1706986302827,60.955917523195,61.8556723479494,35112.309632376,0.0,1.0
2020-08-20,63.36,63.93,62.67,62.67,77178,62.6466656004807,63.2102482929093,61.9644339201725,61.9644339201725,78056.7973271746,0.0,1.0
2020-08-21,63.07,63.42,62.0,63.42,127492,62.3599305464381,62.7059900944206,61.3019770711775,62.7059900944206,128943.704227061,0.0,1.0
2020-08-24,63.74,64.27,63.08,63.52,52385,63.0223873954331,63.5464204252351,62.3698179620948,62.804864250987,52981.4886105372,0.0,1.0
2020-08-25,64.19,64.39,62.36,63.93,36858,63.467321099982,63.6650694131148,61.6579240348166,63.2102482929093,37277.6884071238,0.0,1.0
2020-08-26,62.99,64.26,62.79,64.26,76772,62.280831221185,63.5365330095785,62.0830829080522,63.5365330095785,77646.1743554101,0.0,1.0
2020-08-27,64.18,64.78,62.99,62.99,45780,63.4574336843253,64.0506786237238,62.280831221185,62.280831221185,46301.279919641,0.0,1.0
2020-08-28,64.62,65.21,64.11,64.78,67328,63.8924799732176,64.4758374969594,63.3882217747288,64.0506786237238,68094.639022053,0.0,1.0
2020-08-31,63.34,64.35,62.85,63.99,37253,62.6268907691674,63.6255197504882,62.142407401992,63.2695727868491,37677.1861259586,0.0,1.0
2020-09-01,63.86,64.41,63.15,63.86,35054,63.1410363833128,63.6848442444281,62.4390298716913,63.1410363833128,35453.1469266731,0.0,1.0
2020-09-02,67.55,67.6,64.53,64.53,107591,66.7894927606135,66.8389298388967,63.8034932323078,63.8034932323078,108816.098904196,0.0,1.0
2020-09-03,67.13,69.16,66.25,68.2,99583,66.3742213030346,68.3813666813328,65.5041287252501,67.4321747782952,100716.914771464,0.0,1.0
2020-09-04,66.24,67.64,65.44,67.64,94151,65.4942413095935,66.8784795015233,64.7032480570622,66.8784795015233,95223.0625975123,0.0,1.0
2020-09-08,66.0,66.27,64.1,65.26,83572,65.2569433338341,65.5239035565634,63.3783343590722,64.5252745752426,84523.6034391488,0.0,1.0
2020-09-09,67.4,67.57,65.6,66.38,161323,66.6411815257639,66.8092675919268,64.8614467075684,65.6326651287865,163159.925305291,0.0,1.0
2020-09-10,66.5,68.02,66.15,67.52,154003,65.7513141166662,67.2542012964757,65.4052545686837,66.7598305136436,155756.575173973,0.0,1.0
2020-09-11,65.36,66.71,64.88,66.71,91473,64.624148731809,65.9589498454556,64.1495527802902,65.9589498454556,92514.5692024753,0.0,1.0
2020-09-14,66.69,67.18,65.72,65.72,38478,65.9391750141424,66.4236583813178,64.9800956954481,64.9800956954481,38916.1347476615,0.0,1.0
2020-09-15,67.9,68.26,67.01,67.24,56623,67.135552308596,67.4914992722351,66.2555723151549,66.4829828752576,57267.7451483143,0.0,1.0
2020-09-16,66.95,68.66,66.87,68.04,47138,66.196247821215,67.8869958985007,66.1171484959619,67.273976127789,47674.7429631288,0.0,1.0
2020-09-17,66.22,66.43,65.12,66.23,34224,65.4744664782802,65.6821022070697,64.3868507560496,65.4843538939368,34613.696023805,0.0,1.0
2020-09-18,64.98,66.36,63.87,66.26,51489,64.2484269368567,65.6128902974732,63.1509237989694,65.5140161409068,52075.2861900916,0.0,1.0
2020-09-21,63.36,64.25,62.385,63.72,98612,62.6466656004807,63.5266455939218,61.6826425739582,63.0026125641198,99734.858353771,0.0,1.0
2020-09-22,62.8,64.15,62.665,63.56,44978,62.0929703237088,63.4277714373554,61.9594902123441,62.8444139136136,45490.1478424118,0.0,1.0
2020-09-23,60.72,63.09,60.24,62.7,49387,60.0363878671274,62.3797053777514,59.5617919156086,61.9940961671424,49949.3514939123,0.0,1.0
2020-09-24,63.35,63.59,60.38,60.91,190192,62.6367781848241,62.8740761605835,59.7002157348016,60.2242487646035,192357.645925652,0.0,1.0
2020-09-25,65.82,66.275,63.035,63.035,180925,65.0789698520145,65.5288472643917,62.3253245916399,62.3253245916399,182985.126025798,0.0,1.0
2020-09-28,67.15,67.31,66.46,66.47,66770,66.3939961343479,66.5521947848541,65.7117644540396,65.7216518696962,67530.2852825344,0.0,1.0
2020-09-29,66.25,66.7825,65.23,66.73,111997,65.5041287252501,66.0306336089663,64.4956123282727,65.9787246767689,113272.268395807,0.0,1.0
2020-09-30,66.69,67.42,66.02,66.135,210242,65.9391750141424,66.6609563570772,65.2767181651474,65.3904234451987,212635.947856382,0.0,1.0
2020-10-01,66.74,67.5,65.77,67.265,281477,65.9886120924256,66.7400556823303,65.0295327737313,66.5077014143992,284682.074441694,0.0,1.0
2020-10-02,65.81,66.47,65.455,65.79,42005,65.0690824363579,65.7216518696962,64.7180791805471,65.0493076050446,42483.295391536,0.0,1.0
2020-10-05,65.64,66.76,64.63,66.39,45043,64.900996370195,66.0083869237389,63.9023673888742,65.6425525444431,45555.8879733593,0.0,1.0
2020-10-06,65.97,66.71,65.46,65.62,82017,65.2272810868642,65.9589498454556,64.7230228883754,64.8812215388817,82950.8972295586,0.0,1.0
2020-10-07,66.32,67.69,66.29,67.12,27600,65.5733406348466,66.9279165798065,65.5436783878767,66.3643338873779,27914.2709869395,0.0,1.0
2020-10-08,66.98,67.695,66.7101,66.83,77119,66.225910068185,66.9328602876348,65.9590487196122,66.0775988333353,77997.1255160067,0.0,1.0
2020-10-09,66.94,67.155,66.325,67.06,20077,66.1863604055584,66.3989398421762,65.5782843426749,66.3050093934381,20305.6093697386,0.0,1.0
2020-10-12,67.49,67.84,66.54,67.11,15097,66.7301682666737,67.0762278146561,65.7908637792927,66.3544464717213,15268.9039525299,0.0,1.0
2020-10-13,67.84,67.93,66.86,67.015,58074,67.0762278146561,67.1652145555659,66.1072610803053,66.2605160229832,58735.2671483886,0.0,1.0
2020-10-14,68.27,68.31,67.09,67.3,29306,67.5013866878917,67.5409363505183,66.334671640408,66.5423073691975,29639.696577654,0.0,1.0
2020-10-15,68.24,68.48,67.09,67.37,20818,67.4717244409218,67.7090224166812,66.334671640408,66.611519278794,21055.0468625401,0.0,1.0
2020-10-16,67.89,68.9,67.32,68.73,127689,67.1256648929393,68.1242938742601,66.5620822005108,67.9562078080972,129142.947393164,0.0,1.0
2020-10-19,67.1,69.18,66.74,67.87,34054,66.3445590560647,68.4011415126461,65.9886120924256,67.1058900616261,34441.7602967115,0.0,1.0
2020-10-20,66.57,68.3789,66.56,67.5,29788,65.8205260262627,67.6090606443925,65.810638610606,66.7400556823303,30127.1849332954,0.0,1.0
2020-10-21,66.76,67.88,66.71,67.0,29957,66.0083869237389,67.1157774772827,65.9589498454556,66.2456848994982,30298.1092737589,0.0,1.0
2020-10-22,66.09,67.479,65.33,67.15,34184,65.3459300747439,66.7192921094514,64.5944864848391,66.3939961343479,34573.2405586065,0.0,1.0
2020-10-23,65.56,67.1,65.27,67.1,82479,64.8218970449419,66.3445590560647,64.5351619908993,66.3445590560647,83418.1578526008,0.0,1.0
2020-10-26,63.71,65.25,63.46,65.06,77072,62.9927251484632,64.515387159586,62.7455397570471,64.3275262621098,77949.5903443986,0.0,1.0
2020-10-27,71.51,73.35,64.33,64.33,174746,70.7049093606436,72.5241938414656,63.605744919175,63.605744919175,176735.768039266,0.0,1.0
2020-10-28,69.75,71.33,67.72,71.33,95879,68.9647242050747,70.526935878824,66.9575788267764,70.526935878824,96970.7386940859,0.0,1.0
2020-10-29,71.85,73.14,69.44,69.9,89067,71.0410814929694,72.3165581126761,68.6582143197188,69.1130354399243,90081.1729707877,0.0,1.0
2020-10-30,70.88,72.22,69.89,70.325,128043,70.0820021742751,71.4069158722651,69.1031480242676,69.5332506053316,129500.97826017,0.0,1.0
2020-11-02,72.27,73.06,70.96,71.56,41786,71.4563529505483,72.237458787423,70.1611014995283,70.7543464389268,42261.8017195744,0.0,1.0
2020-11-03,72.77,73.91,71.685,73.34,42896,71.9507237333804,73.0778891182375,70.8779391346348,72.514306425809,43384.4408788318,0.0,1.0
2020-11-04,74.21,74.37,71.93,72.21,25705,73.3745115879368,73.5327102384431,71.1201808182225,71.3970284566085,25997.6933231623,0.0,1.0
2020-11-05,75.35,75.92,74.7,74.7,31162,74.5016769727939,75.0652596652225,73.8589949551122,73.8589949551122,31516.8301628626,0.0,1.0
2020-11-06,74.73,76.09,74.61,75.64,37931,73.8886572020821,75.2333457313854,73.7700082142024,74.7884120268365,38362.9062610726,0.0,1.0
2020-11-09,81.14,84.39,75.96,77.92,126649,80.2264906379894,83.4399007263979,75.104809327849,77.0427427965508,128091.105298004,0.0,1.0
2020-11-10,82.5,83.44,81.44,81.83,69065,81.5711791672926,82.5005962390169,80.5231131076886,80.9087223182976,69851.4175982963,0.0,1.0
2020-11-11,81.03,83.3,80.47,82.51,25988,80.1177290657663,82.3621724198239,79.5640337889944,81.5810665829493,26283.9157394414,0.0,1.0
2020-11-12,78.59,80.61,78.33,80.61,20641,77.7051996455458,79.7024576081874,77.4481268384731,79.7024576081874,20876.0314290369,0.0,1.0
2020-11-13,80.26,80.9875,79.19,79.19,35872,79.3563980602049,80.0757075492256,78.2984445849443,78.2984445849443,36280.4611899817,0.0,1.0
2020-11-16,82.8,83.35,81.28,82.13,63193,81.8678016369919,82.4116094981071,80.3649144571824,81.2053447879969,63912.5553071618,0.0,1.0
2020-11-17,83.31,83.78,82.01,82.01,41352,82.3720598354806,82.8367683713427,81.0866958001172,81.0866958001172,41822.8599221711,0.0,1.0
2020-11-18,84.76,86.57,83.37,83.43,71030,83.8057351056936,85.5953573395457,82.4313843294204,82.4907088233603,71838.7923261707,0.0,1.0
2020-11-19,86.15,86.96,83.13,84.14,109805,85.1800858819668,85.9809665501547,82.194086353661,83.1927153349818,111055.308902931,0.0,1.0
2020-11-20,86.98,87.57,85.16,85.88,49356,86.000741381468,86.5840989052099,84.2012317319593,84.9131256592374,49917.9985083836,0.0,1.0
2020-11-23,88.05,88.125,85.9,87.5,41491,87.0586948567286,87.1328504741535,84.9329004905507,86.5148869956134,41963.4426637358,0.0,1.0
2020-11-24,88.48,89.06,87.4,89.06,72871,87.4838537299643,88.0573238380495,86.416012839047,88.0573238380495,73700.75511193,0.0,1.0
2020-11-25,90.35,90.67,87.43,88.1,86713,89.3328004577562,89.6491977587687,86.4456750860169,87.1081319350119,87700.3688438581,0.0,1.0
2020-11-27,90.36,90.945,88.81,89.81,28724,89.3426878734129,89.9211016893264,87.8101384466334,88.7988800122976,29051.0695590163,0.0,1.0
2020-11-30,89.19,92.22,88.91,90.8,65421,88.1858602415858,91.1817471855482,87.9090126031998,89.7777341623051,66165.9247187163,0.0,1.0
2020-12-01,88.83,90.0,88.14,89.99,36899,87.8299132779467,88.9867409097738,87.1476815976384,88.9768534941171,37319.1552589522,0.0,1.0
2020-12-02,90.1,90.2,88.04,88.04,56054,89.0856150663402,89.1844892229066,87.048807441072,87.048807441072,56692.2661558662,0.0,1.0
2020-12-03,91.13,93.3,91.0,91.0,64441,90.1040188789742,92.2495880764655,89.9754824754379,89.9754824754379,65174.765821354,0.0,1.0
2020-12-04,92.39,93.0,91.48,91.5,76374,91.3498332517111,91.9529656067662,90.4500784269567,90.46985325827,77243.6424766854,0.0,1.0
2020-12-07,92.54,93.0,91.38,92.54,35612,91.4981444865607,91.9529656067662,90.3512042703903,91.4981444865607,36017.5006661916,0.0,1.0
2020-12-08,90.84,92.08,90.18,92.08,30533,89.8172838249316,91.0433233663552,89.1647143915933,91.0433233663552,30880.6679726168,0.0,1.0
2020-12-09,88.9,90.84,87.96,89.72,61074,87.8991251875432,89.8172838249316,86.9697081158189,88.7098932713878,61769.4270382733,0.0,1.0
2020-12-10,91.33,91.765,88.605,89.02,73653,90.3017671921071,90.731869773171,87.6074464256723,88.0177741754229,74491.65945656,0.0,1.0
2020-12-11,87.71,90.63,87.04,90.44,31597,86.7225227244028,89.6096480961422,86.0600658754079,89.421787198666,31956.7833468959,0.0,1.0
2020-12-14,88.42,89.14,87.36,88.1,41404,87.4245292360244,88.1364231633026,86.3764631764204,87.1081319350119,41875.4520269291,0.0,1.0
2020-12-15,91.99,92.34,88.76,89.23,45318,90.9543366254454,91.3003961734279,87.7607013683502,88.2254099042124,45834.0192965987,0.0,1.0
2020-12-16,90.81,92.23,89.44,92.23,22483,89.7876215779617,91.1916346012048,88.4330456330018,91.1916346012048,22739.0056014261,0.0,1.0
2020-12-17,90.81,92.21,90.55,91.38,15608,89.7876215779617,91.1718597698915,89.530548770889,90.3512042703903,15785.7225204403,0.0,1.0
2020-12-18,89.58,90.97,88.43,90.61,28430,88.5714694521948,89.945820228468,87.434416651681,89.5898732648289,28753.7218898076,0.0,1.0
2020-12-21,88.62,89.5,87.2,88.43,23873,87.6222775491572,88.4923701269417,86.2182645259141,87.434416651681,24144.8330170727,0.0,1.0
2020-12-22,89.27,89.73,87.77,88.01,21377,88.2649595668389,88.7197806870444,86.7818472183427,87.0191451941021,21620.4119886886,0.0,1.0
2020-12-23,89.87,90.26,89.51,89.69,13378,88.8582045062374,89.2438137168464,88.5022575425983,88.6802310244179,13530.330335626,0.0,1.0
2020-12-24,90.52,90.76,89.0,89.5,8811,89.5008865239191,89.7381844996785,87.9979993441096,88.4923701269417,8911.32759659145,0.0,1.0
2020-12-28,90.14,91.51,89.53,90.99,8303,89.1251647289667,90.4797406739266,88.5220323739116,89.9655950597813,8397.54318857097,0.0,1.0
2020-12-29,89.66,90.86,89.18,90.25,30748,88.6505687774479,89.8370586562449,88.1759728259292,89.2339263011898,31098.1160980586,0.0,1.0
2020-12-30,89.32,91.72,88.79,90.355,15824,88.3638337234053,90.7381418395739,87.8395073477515,89.387754098503,15995.2281430454,0.05,1.0
2020-12-31,89.13,89.6,88.03,88.03,10647,88.1758676642087,88.6408363369583,87.0876431109648,87.0876431109648,10762.2089256196,0.0,1.0
2021-01-04,85.89,89.12,84.97,89.12,38973,84.9705517073812,88.1659747137246,84.0604002628499,88.1659747137246,39394.71855529,0.0,1.0
2021-01-05,85.46,86.8,84.02,85.74,69661,84.5451548365676,85.8708102014284,83.1205699668665,84.8221574501206,70414.7868852811,0.0,1.0
2021-01-06,86.16,89.83,84.82,85.06,38955,85.2376613704501,88.8683741980912,83.9120060055893,84.1494368172062,39376.5237811132,0.0,1.0
2021-01-07,87.58,88.25,86.07,86.18,15081,86.6424603391832,87.3052880216135,85.1486248160938,85.2574472714182,15244.1882978557,0.0,1.0
2021-01-08,87.11,89.07,86.29,87.3,58600,86.1774916664335,88.1165099613044,85.3662697267426,86.3654577256302,59234.0981535934,0.0,1.0
2021-01-11,85.14,86.18,84.45,86.18,17375,84.2285804210785,85.2574472714182,83.54596683768,85.2574472714182,17563.0111846192,0.0,1.0
2021-01-12,86.2,86.22,85.01,85.8,23731,85.2772331723863,85.2970190733543,84.099972064786,84.8815151530248,23987.7881106301,0.0,1.0
2021-01-13,86.36,87.5,85.47,87.4,48806,85.4355203801308,86.5633167353109,84.5550477870517,86.4643872304705,49334.1193598,0.0,1.0
2021-01-14,86.67,88.59,86.36,86.42,147560,85.7422018451359,87.6416483380708,85.4355203801308,85.494878083035,149156.715418844,0.0,1.0
2021-01-15,87.34,87.7,85.43,86.01,29524,86.4050295275663,86.7611757449916,84.5154759851155,85.0892671131896,29843.47293322,0.0,1.0
2021-01-19,90.13,91.16,86.99,87.0,75053,89.1651627126122,90.1841366124679,86.0587762606251,86.0686692111091,75865.1325720418,0.0,1.0
2021-01-20,93.57,94.38,91.23,91.36,95255,92.5683376791204,93.3696666683273,90.2533872658561,90.3819956221486,96285.7341232175,0.0,1.0
2021-01-21,94.55,94.62,92.52,94.15,26058,93.5378468265559,93.6070974799442,91.5295778782967,93.1421288071945,26339.9680833846,0.0,1.0
2021-01-22,92.51,94.74,92.39,94.44,59686,91.5196849278127,93.7258128857526,91.4009695220042,93.4290243712315,60331.8495289313,0.0,1.0
2021-01-25,92.65,94.43,91.28,92.76,19328,91.6581862345892,93.4191314207475,90.3028520182763,91.7670086899136,19537.1441828098,0.0,1.0
2021-01-26,91.43,93.25,91.43,92.7,34596,90.4512462755368,92.2517632636313,90.4512462755368,91.7076509870094,34970.3559679474,0.0,1.0
2021-01-27,88.98,90.2,88.11,90.2,37385,88.0274734069481,89.2344133660005,87.166786714837,89.2344133660005,37789.5351445749,0.0,1.0
2021-01-28,90.2,91.37,89.31,89.4,28803,89.2344133660005,90.3918885726326,88.3539407729213,88.4429773272776,29114.6711453575,0.0,1.0
2021-01-29,88.36,90.27,87.1,89.49,52978,87.4141104769379,89.3036640193887,86.1675987159495,88.5320138816339,53551.2636856838,0.0,1.0
2021-02-01,91.84,92.46,87.14,88.89,107971,90.8568572453823,91.4702201753925,86.2071705178856,87.9384368525918,109139.33125839,0.0,1.0
2021-02-02,93.92,94.848,90.9,92.86,71991,92.9145909460617,93.8326567509802,89.926919899883,91.8659381947539,72769.9993203984,0.0,1.0
2021-02-03,93.77,95.0081,91.0801,94.78,29117,92.7661966888011,93.9910428882296,90.1050919381004,93.7653846876887,29432.0688726652,0.0,1.0
2021-02-04,96.04,96.49,93.38,93.38,61981,95.0118964486772,95.4570792204588,92.3803716199238,92.3803716199238,62651.6832364825,0.0,1.0
2021-02-05,98.0,98.83,96.5,98.63,188922,96.9509147435482,97.7720296337231,95.4669721709429,97.5741706240424,190966.28483572,0.0,1.0
2021-02-08,99.0,99.21,97.32,98.45,33642,97.9402097919517,98.1479617521165,96.2781941106338,97.3960975153298,34006.0329365732,0.0,1.0
2021-02-09,98.34,99.63,97.67,98.71,57607,97.2872750600054,98.563465672446,96.624447377575,97.6533142279147,58230.3531115027,0.0,1.0
2021-02-10,97.96,99.75,97.06,98.87,124167,96.911342941612,98.6821810782544,96.0209773980488,97.8116014356593,125510.584734424,0.0,1.0
2021-02-11,110.65,111.71,99.18,99.18,298551,109.465497105853,110.514149857161,98.1182829006644,98.1182829006644,301781.556959957,0.0,1.0
2021-02-12,104.16,111.68,102.7,111.34,363280,103.044972241714,110.484471005709,101.600601471045,110.148110689252,367210.975720775,0.0,1.0
2021-02-16,104.78,109.13,103.755,104.16,75159,103.658335171724,107.96176863228,102.644307747111,103.044972241714,75972.279575528,0.0,1.0
2021-02-17,103.85,105.95,102.82,105.95,75952,102.738290776709,104.815810378356,101.719316876853,104.815810378356,76773.8604600977,0.0,1.0
2021-02-18,102.42,103.16,101.95,102.38,28232,101.323598857492,102.055677193311,100.858630184742,101.284027055556,28537.4924756356,0.0,1.0
2021-02-19,104.74,105.1,102.46,102.69,41930,103.618763369788,103.974909587213,101.363170659428,101.590708520561,42383.7156242351,0.0,1.0
2021-02-22,105.17,105.7,103.73,103.82,30926,104.044160240602,104.568486616256,102.619575370901,102.708611925257,31260.6436774407,0.0,1.0
2021-02-23,108.23,109.5,102.86,104.28,78567,107.071403088717,108.327807800189,101.758888678789,103.163687647522,79417.1568196818,0.0,1.0
2021-02-24,108.84,109.33,105.61,107.67,44195,107.674873068243,108.15962764196,104.479450061899,106.517397861611,44673.2247081579,0.0,1.0
2021-02-25,103.57,108.92,103.31,108.23,48137,102.461288163156,107.754016672115,102.204071450571,107.071403088717,48657.8802528929,0.0,1.0
2021-02-26,103.52,104.69,101.78,104.69,70031,102.411823410736,103.569298617368,100.690450026514,103.569298617368,70788.7905766944,0.0,1.0
2021-03-01,105.74,106.8,104.03,105.68,44462,104.608058418192,105.656711169499,102.916363885422,104.548700715287,44943.1138584482,0.0,1.0
2021-03-02,103.9,105.82,103.15,105.82,53766,102.787755529129,104.687202022064,102.045784242826,104.687202022064,54347.7904663158,0.0,1.0
2021-03-03,103.52,105.25,102.0,102.24,41569,102.411823410736,104.123303844474,100.908094937162,101.145525748779,42018.8093199099,0.0,1.0
2021-03-04,102.49,103.65,101.12,103.65,123384,101.39284951088,102.540431767028,100.037515294567,102.540431767028,124719.11205773,0.0,1.0
2021-03-05,104.85,105.41,100.05,103.48,67271,103.727585825113,104.281591052219,98.9789695927755,102.3722516088,67998.9252029072,0.0,1.0
2021-03-08,107.39,107.97,104.5,104.5,115409,106.240395248058,106.814186376132,103.381332558171,103.381332558171,116657.816276588,0.0,1.0
2021-03-09,102.83,109.97,102.82,108.73,48719,101.729209827337,108.792776472939,101.719316876853,107.566050612918,49246.1779512786,0.0,1.0
2021-03-10,102.78,103.455,102.08,103.38,38975,101.679745074917,102.34751923259,100.987238541035,102.273322103959,39396.7401968653,0.0,1.0
2021-03-11,102.65,104.2687,102.145,102.9,58281,101.551136718625,103.152508613476,101.051542719181,101.798460480726,58911.6463223476,0.0,1.0
2021-03-12,103.1,103.7,101.94,103.25,60877,101.996319490406,102.589896519448,100.848737234258,102.144713747667,61535.7370869679,0.0,1.0
2021-03-15,102.78,103.83,101.75,103.63,69894,101.679745074917,102.718504875741,100.660771175062,102.52064586606,70650.3081287929,0.0,1.0
2021-03-16,102.48,104.44,101.81,102.92,41800,101.382956560396,103.321974855267,100.720128877966,101.818246381694,42252.3089218465,0.0,1.0
2021-03-17,102.4,103.675,101.13,102.1,54136,101.303812956524,102.565164143238,100.047408245051,101.007024442003,54721.7941577291,0.0,1.0
2021-03-18,103.6,104.38,101.44,101.78,67422,102.490967014608,103.262617152363,100.354089710056,100.690450026514,68151.5591418358,0.0,1.0
2021-03-19,101.7,104.66,101.495,103.4,54542,100.611306422641,103.539619765916,100.408500937719,102.293108004927,55132.1873974966,0.0,1.0
2021-03-22,101.54,102.66,99.93,101.45,33889,100.453019214897,101.561029669109,98.860254186967,100.36398266054,34255.7056711113,0.0,1.0
2021-03-23,102.27,105.18,101.15,101.15,45139,101.175204600231,104.054053191086,100.067194146019,100.067194146019,45627.4395316564,0.0,1.0
2021-03-24,102.28,103.68,101.99,102.58,49172,101.185097550715,102.57011061848,100.898201986678,101.481886065236,49704.0797680633,0.0,1.0
2021-03-25,105.97,107.6,101.8859,101.94,71632,104.835596279324,106.448147208222,100.79521637214,100.848737234258,72407.1146576489,0.0,1.0
2021-03-26,102.96,106.37,102.05,106.37,227644,101.85781818363,105.231314298686,100.957559689583,105.231314298686,230107.287373321,0.0,1.0
2021-03-29,99.69,103.0,99.59,102.99,79280,98.6228233753502,101.897389985566,98.5238938705098,101.887497035082,80137.8720412438,0.0,1.0
2021-03-30,99.85,101.27,99.65,101.245,109422,98.7811105830947,100.185909551828,98.583251573414,100.161177175618,110606.032221203,0.0,1.0
2021-03-31,98.24,102.31,98.23,100.63,210530,97.188345555165,101.214776402168,97.178452604681,99.5527607208495,212808.100414267,0.0,1.0
2021-04-01,106.17,106.4,98.3,99.18,76115,105.033455289005,105.260993150138,97.2477032580693,98.1182829006644,76938.6242484773,0.0,1.0
2021-04-05,103.17,107.67,102.4,107.39,43866,102.065570143795,106.517397861611,101.303812956524,106.240395248058,44340.6646690361,0.0,1.0
2021-04-06,101.7,103.58,101.01,102.75,68972,100.611306422641,102.47118111364,99.9286928392429,101.650066223465,69718.3313626222,0.0,1.0
2021-04-07,100.64,101.97,100.07,101.97,142762,99.5626536713336,100.87841608571,98.9987554937435,100.87841608571,144306.79727992,0.0,1.0
2021-04-08,102.46,102.76,100.72,101.62,42476,101.363170659428,101.659959173949,99.6417972752058,100.532162818769,42935.6237742668,0.0,1.0
2021-04-09,102.23,104.78,101.47,104.025,24722,101.135632798295,103.658335171724,100.383768561509,102.91141741018,24989.5115111457,0.0,1.0
2021-04-12,101.87,103.145,100.71,103.05,28048,100.77948658087,102.040837767584,99.6319043247218,101.946854737986,28351.5014507165,0.0,1.0
2021-04-13,102.16,103.33,101.08,101.08,24694,101.066382144907,102.223857351539,99.9979434926311,99.9979434926311,24961.2085290927,0.0,1.0
2021-04-14,102.31,104.14,101.71,101.71,50657,101.214776402168,103.025186340746,100.621199373125,100.621199373125,51205.1486376547,0.0,1.0
2021-04-15,103.15,103.55,101.27,103.13,38702,102.045784242826,102.441502262188,100.185909551828,102.025998341858,39120.7861218495,0.0,1.0
2021-04-16,105.33,106.16,103.02,103.44,284561,104.202447448346,105.023562338521,101.917175886534,102.332679806864,287640.174141378,0.0,1.0
2021-04-19,102.73,105.56,101.8,105.45,25078,101.630280322497,104.429985309479,100.710235927482,104.321162854155,25349.3637115327,0.0,1.0
2021-04-20,101.64,103.48,100.87,102.33,56380,100.551948719737,102.3722516088,99.7901915324664,101.234562303136,56990.0760051126,0.0,1.0
2021-04-21,103.06,103.45,101.945,102.05,362841,101.95674768847,102.342572757348,100.8536837095,100.957559689583,366767.225395017,0.0,1.0
2021-04-22,103.8,105.265,102.61,102.61,37667,102.688826024289,104.1381432702,101.511564916689,101.511564916689,38074.5866066792,0.0,1.0
2021-04-23,106.66,107.08,103.39,103.6,39703,105.518209862723,105.933713783052,102.283215054443,102.490967014608,40132.6177302409,0.0,1.0
2021-04-26,104.74,109.12,103.76,106.93,87441,103.618763369788,107.951875681796,102.649254222353,105.785319525792,88387.18048888,0.0,1.0
2021-04-27,104.61,105.52,103.96,103.96,21319,103.490155013496,104.390413507543,102.847113232033,102.847113232033,21549.6883709293,0.0,1.0
2021-04-28,104.98,105.21,103.59,104.97,59027,103.856194181405,104.083732042538,102.481074064124,103.846301230921,59665.7186299003,0.0,1.0
2021-04-29,108.12,108.17,105.0,105.52,45949,106.962580633392,107.012045385812,103.875980082373,104.390413507543,46446.2043696155,0.0,1.0
2021-04-30,107.88,111.35,107.37,107.37,107946,106.725149821775,110.158003639736,106.220609347089,106.220609347089,109114.0607387,0.0,1.0
2021-05-03,109.56,111.35,108.23,109.85,60062,108.387165503093,110.158003639736,107.071403088717,108.67406106713,60711.9181450706,0.0,1.0
2021-05-04,115.65,120.3007,110.27,110.27,194172,114.411972347871,119.012886829481,109.08956498746,109.08956498746,196273.09397064,0.0,1.0
2021-05-05,116.42,117.655,113.2,115.91,65697,115.173729535142,116.39550891992,111.988199479282,114.669189060456,66407.8932832187,0.0,1.0
2021-05-06,113.98,116.9,111.73,116.9,68536,112.759849617037,115.648591158375,110.533935758129,115.648591158375,69277.6134992266,0.0,1.0
2021-05-07,116.55,117.625,113.46,113.46,191754,115.302337891434,116.365830068468,112.245416191867,112.245416191867,193828.929306214,0.0,1.0
2021-05-10,116.62,117.52,114.88,116.08,38134,115.371588544822,116.261954088386,113.6502151606,114.837369218684,38546.6399144904,0.0,1.0
2021-05-11,112.7,115.05,111.22,115.05,45624,111.49355195508,113.818395318829,110.029395283443,113.818395318829,46117.6876136443,0.0,1.0
2021-05-12,108.05,112.72,107.15,112.72,82623,106.893329980004,111.513337856048,106.002964436441,111.513337856048,83517.0459342038,0.0,1.0
2021-05-13,106.86,109.88,106.11,108.01,104265,105.716068872404,108.703739918582,104.974097586101,106.853758178068,105393.229419529,0.0,1.0
2021-05-14,110.56,111.4,107.6421,107.6421,73800,109.376460551497,110.207468392156,106.48979652976,106.48979652976,74598.5741251738,0.0,1.0
2021-05-17,108.03,110.41,107.46,110.41,135301,106.873544079036,109.228066294236,106.309645901446,109.228066294236,136765.063383606,0.0,1.0
2021-05-18,107.39,109.19,107.1,107.88,178420,106.240395248058,108.021126335184,105.953499684021,106.725149821775,180350.644924302,0.0,1.0
2021-05-19,107.33,109.28,104.98,106.31,58488,106.181037545153,108.11016288954,103.856194181405,105.171956595782,59120.886225382,0.0,1.0
2021-05-20,109.29,109.7,107.49,108.11,62715,108.120055840024,108.52566680987,106.339324752898,106.952687682908,63393.625694584,0.0,1.0
2021-05-21,108.98,110.57,108.68,109.3,60926,107.813374375019,109.386353501981,107.516585860498,108.129948790508,61585.2673055604,0.0,1.0
2021-05-24,109.67,110.735,109.06,109.78,17800,108.495987958418,109.549587184967,107.892517978891,108.604810413742,17992.6100193508,0.0,1.0
2021-05-25,109.1,111.78,108.79,110.27,49672,107.932089780828,110.583400510549,107.625408315823,109.08956498746,50209.4901618649,0.0,1.0
2021-05-26,109.06,110.9494,107.39,108.515,65031,107.892517978891,109.761692043345,106.240395248058,107.353352177512,65734.6866386749,0.0,1.0
2021-05-27,110.04,110.43,108.64,109.88,43118,108.862027126327,109.247852195204,107.477014058562,108.703739918582,43584.5707199085,0.0,1.0
2021-05-28,110.99,112.25,109.39,109.83,31486,109.80185742231,111.048369183299,108.218985344865,108.654275166162,31826.7033184991,0.0,1.0
2021-06-01,112.05,112.3,110.235,111.49,43628,110.850510173618,111.097833935719,109.054939660766,110.296504946512,44100.0893215866,0.0,1.0
2021-06-02,114.63,114.86,111.47,112.65,66638,113.402891398499,113.630429259632,110.276719045544,111.44408720266,67359.0756443544,0.0,1.0
2021-06-03,114.35,116.3294,112.4975,114.24,58938,113.125888784946,115.084099403756,111.293219707779,113.017066329622,59575.7555798037,0.0,1.0
2021-06-04,114.38,115.59,112.89,115.59,39563,113.155567636398,114.352614644967,111.681518014277,114.352614644967,39991.1028199765,0.0,1.0
2021-06-07,114.85,115.53,114.25,114.81,41273,113.620536309148,114.293256942062,113.026959280106,113.580964507212,41719.6063667792,0.0,1.0
2021-06-08,117.93,118.82,115.06,115.68,59076,116.667565058231,117.54803765131,113.828288269313,114.441651199323,59715.2488484929,0.0,1.0
2021-06-09,116.45,119.32,115.43,119.32,45418,115.203408386594,118.042685175512,114.194327437222,118.042685175512,45909.4585313976,0.0,1.0
2021-06-10,116.9,117.35,115.75,116.885,19819,115.648591158375,116.093773930157,114.510901852711,115.633751732649,20033.4571895234,0.0,1.0
2021-06-11,118.3,118.895,116.32,117.2,44534,117.03360422614,117.62223477994,115.074800030301,115.945379672896,45015.8929551559,0.0,1.0
2021-06-14,115.21,118.9,114.27,118.87,36182,113.976682526573,117.627181255182,113.046745181074,117.59750240373,36573.5177370874,0.0,1.0
2021-06-15,114.28,115.56,114.015,115.0,41761,113.056638131558,114.322935793515,112.794474943731,113.768930566409,42212.88691113,0.0,1.0
2021-06-16,114.64,116.09,113.3358,114.65,32975,113.412784348983,114.847262169168,112.122545746855,113.422677299467,33331.8154712414,0.0,1.0
2021-06-17,114.54,116.29,114.21,114.99,48587,113.313854844143,115.045121178849,112.98738747817,113.759037615925,49112.7496073147,0.0,1.0
2021-06-18,114.05,115.55,113.2,113.2,62091,112.829100270425,114.313042843031,111.988199479282,111.988199479282,62762.873523119,0.0,1.0
2021-06-21,116.11,118.3594,113.3,113.58,39035,114.867048070137,117.092368352015,112.087128984123,112.364131597676,39457.3894441213,0.0,1.0
2021-06-22,115.97,118.1694,113.76,113.76,86518,114.72854676336,116.904402292819,112.542204706388,112.542204706388,87454.1929019214,0.0,1.0
2021-06-23,117.57,118.67,116.19,116.63,84260,116.311418840806,117.39964339405,114.946191674009,115.381481495306,85171.7595635114,0.0,1.0
2021-06-24,116.96,118.69,116.71,117.83,26074,115.70794886128,117.419429295018,115.460625099179,116.568635553391,26356.1412159862,0.0,1.0
2021-06-25,116.12,118.93,114.96,117.96,46233,114.876941020621,117.656860106635,113.729358764472,116.697243909683,46733.2774732948,0.0,1.0
2021-06-28,114.73,116.125,113.1801,116.125,36012,113.50182090334,114.881887495863,111.968512507819,114.881887495863,36401.6782031945,0.0,1.0
2021-06-29,113.85,115.13,113.61,115.04,51325,112.680706013165,113.947559800577,112.443170928025,113.858484143649,51857.602394835,0.05,1.0
2021-06-30,111.98,113.96,111.35,113.12,82433,110.829911808118,112.78957626052,110.206382209626,111.958203462531,83288.4118502372,0.0,1.0
2021-07-01,112.45,112.78,111.8,112.26,32436,111.295084683183,111.62169542525,110.651760494263,111.107036074114,32772.5901856575,0.0,1.0
2021-07-02,113.41,113.7,111.73,113.5,23720,112.245225023742,112.532246584952,110.582479427764,112.334300680669,23966.1437663027,0.0,1.0
2021-07-06,111.81,113.41,110.8,113.41,68066,110.661657789477,112.245225023742,109.662030972847,112.245225023742,68772.3246879073,0.0,1.0
2021-07-07,111.04,111.6,110.44,111.6,22310,109.899566057987,110.45381458998,109.305728345138,110.45381458998,22541.5121174626,0.0,1.0
2021-07-08,109.93,110.49,107.62,110.07,55578,108.800966289216,109.355214821208,106.514691094746,108.939528422214,56154.7360136412,0.0,1.0
2021-07-09,111.82,112.13,109.8,110.17,28188,110.671555084691,110.97837123633,108.672301451432,109.038501374355,28480.5084521308,0.0,1.0
2021-07-12,112.77,113.53,111.6,111.6,24091,111.611798130036,112.363992566312,110.45381458998,110.45381458998,24340.9936540472,0.0,1.0
2021-07-13,110.14,112.12,109.7,111.99,23207,109.008809488713,110.968473941116,108.57332849929,110.839809103332,23447.8203366183,0.0,1.0
2021-07-14,109.04,110.16,108.31,110.14,45338,107.920107015156,109.028604079141,107.197604464522,109.008809488713,45808.4749610721,0.0,1.0
2021-07-15,109.2,109.55,108.13,109.0,53329,108.078463738582,108.424869071078,107.019453150668,107.880517834299,53882.3980148888,0.0,1.0
2021-07-16,112.26,113.37,110.18,110.18,96294,111.107036074114,112.205635842885,109.048398669569,109.048398669569,97293.2482222747,0.0,1.0
2021-07-19,110.88,112.02,109.44,111.24,93162,109.74120933456,110.869500988974,108.315998823722,110.09751196227,94128.7472831495,0.0,1.0
2021-07-20,113.29,114.34,110.7,110.7,72977,112.126457481172,113.165673478658,109.563058020706,109.563058020706,73734.2864095057,0.0,1.0
2021-07-21,117.41,118.99,113.34,113.34,69588,116.204143109404,117.767915753241,112.175943957243,112.175943957243,70310.1185670101,0.0,1.0
2021-07-22,117.79,118.83,117.0,117.78,75279,116.580240327542,117.609559029814,115.798354005624,116.570343032328,76060.174392222,0.0,1.0
2021-07-23,118.02,118.77,117.12,118.77,30817,116.807878117468,117.550175258529,115.917121548194,117.550175258529,31136.7897321311,0.0,1.0
2021-07-26,118.68,118.68,117.7,118.15,27734,117.461099601602,117.461099601602,116.491164670615,116.936542955252,28021.7972687454,0.0,1.0
2021-07-27,120.91,121.25,118.0,118.12,52611,119.668196434359,120.00470447164,116.788083527039,116.906851069609,53156.9472887416,0.0,1.0
2021-07-28,122.85,124.37,121.3147,121.49,71599,121.588271705905,123.092660578457,120.068739971676,120.24223955678,72341.9868264549,0.0,1.0
2021-07-29,129.39,130.33,124.25,124.26,115859,128.061102775963,128.991448526094,122.973893035887,122.983790331101,117061.275321251,0.0,1.0
2021-07-30,128.59,132.15,127.36,129.56,46996,127.26931915883,130.79275625507,126.051951847489,128.229356794604,47483.6801197794,0.0,1.0
2021-08-02,128.24,128.86,120.39,128.67,33937,126.922913826335,127.536546129613,119.153537083223,127.348497520544,34289.1661465859,0.0,1.0
2021-08-03,128.98,129.32,125.95,127.78,60568,127.655313672183,127.991821709464,124.656433222293,126.467638246484,61196.5175226568,0.0,1.0
2021-08-04,132.0,142.0394,124.245,134.83,205797,130.644296826858,140.580587384157,122.96894438828,133.445231372464,207932.56697613,0.0,1.0
2021-08-05,130.07,134.2,128.17,134.2,64456,128.734118850526,132.821701773972,126.853632759836,132.821701773972,65124.8635160542,0.0,1.0
2021-08-06,130.08,131.27,128.31,130.85,39861,128.74401614574,129.921794276224,126.992194892834,129.50610787723,40274.639825826,0.0,1.0
2021-08-09,130.39,132.93,128.55,129.81,63185,129.050832297378,131.564745281774,127.229729977974,128.476789174957,63840.6742779867,0.0,1.0
2021-08-10,132.96,134.21,131.0,132.25,76357,131.594437167417,132.831599069186,129.654567305442,130.891729207212,77149.3608584981,0.0,1.0
2021-08-11,134.46,134.87,132.31,133.16,60566,133.07903144954,133.48482055332,130.951112978496,131.7923830717,61194.4967685452,0.0,1.0
2021-08-12,134.87,135.3,134.0,135.3,85088,133.48482055332,133.910404247529,132.623755869689,133.910404247529,85970.962933692,0.0,1.0
2021-08-13,134.12,135.38,133.34,135.38,41365,132.742523412259,133.989582609242,131.970534385554,133.989582609242,41794.246917922,0.0,1.0
2021-08-16,133.23,135.25,133.03,133.52,30974,131.861664138199,133.860917771458,131.663718233916,132.148685699409,31295.4189299098,0.0,1.0
2021-08-17,131.06,133.6194,128.64,133.21,38746,129.713951076727,132.247064813838,127.318805634901,131.84186954777,39148.0694084809,0.0,1.0
2021-08-18,129.53,131.35,129.0,131.1,43885,128.199664908961,130.000972637937,127.675108262611,129.753540257584,44340.3970988279,0.0,1.0
2021-08-19,127.82,129.19,126.37,129.19,28110,126.50722742734,127.86315687168,125.072119621288,127.86315687168,28401.6990417695,0.0,1.0
2021-08-20,131.23,131.815,126.7,127.82,25437,129.882205095368,130.461196865396,125.398730363355,126.50722742734,25700.9611713087,0.0,1.0
2021-08-23,132.32,133.21,130.91,133.16,23862,130.961010273711,131.84186954777,129.565491648515,131.7923830717,24109.6173082426,0.0,1.0
2021-08-24,133.14,134.8,132.37,133.2,36037,131.772588481271,133.415539486821,131.010496749781,131.831972252556,36410.9579640074,0.0,1.0
2021-08-25,134.98,135.46,132.825,133.83,87380,133.593690800676,134.068760970956,131.460823682025,132.455501851048,88286.7471458489,0.0,1.0
2021-08-26,133.98,136.58,133.14,135.31,46476,132.60396127926,135.177258034941,131.772588481271,133.920301542743,46958.2840507037,0.0,1.0
2021-08-27,136.41,136.86,133.66,133.73,34224,135.0090040163,135.454382300937,132.287247832407,132.356528898907,34579.1443616335,0.0,1.0
2021-08-30,137.59,138.08,136.24,137.8,34307,136.176884851571,136.661852317064,134.84074999766,136.384728051068,34663.0056572743,0.0,1.0
2021-08-31,139.75,141.53,136.86,137.1,80300,138.314700617828,140.076419165948,135.454382300937,135.691917386077,81133.2775899712,0.0,1.0
2021-09-01,140.97,141.4,139.12,139.63,95065,139.522170633955,139.947754328164,137.691171019337,138.195933075259,96051.4948205556,0.0,1.0
2021-09-02,141.27,141.65,140.08,141.44,84672,139.81908949038,140.195186708518,138.641311359896,139.987343509021,85550.6460784312,0.0,1.0
2021-09-03,140.26,143.38,138.32,141.39,72841,138.81946267375,141.907418780567,136.899387402204,139.93785703295,73596.8751299015,0.0,1.0
2021-09-07,138.85,141.83,137.3701,139.65,97098,137.423944048554,140.373338022373,135.959243329811,138.215727665687,98105.5913752306,0.0,1.0
2021-09-08,136.72,138.9,134.87,138.8,46661,135.315820167939,137.473430524625,133.48482055332,137.374457572484,47145.2038060478,0.0,1.0
2021-09-09,135.72,138.4,135.41,137.09,148600,134.326090646524,136.978565763917,134.019274494885,135.682020090863,150142.030508962,0.0,1.0
2021-09-10,132.12,137.25,132.06,136.74,66301,130.763064369427,135.840376814289,130.703680598143,135.335614758368,66989.0091842177,0.0,1.0
2021-09-13,133.06,133.7,131.08,132.66,101038,131.693410119558,132.326837013264,129.733745667155,131.297518310992,102086.476975535,0.0,1.0
2021-09-14,132.5,134.07,132.28,133.68,98531,131.139161587565,132.693036936188,130.921421092854,132.307042422836,99553.4616963568,0.0,1.0
2021-09-15,131.84,133.57,130.83,132.99,72378,130.485940103431,132.19817217548,129.486313286801,131.624129053059,73129.0705530127,0.0,1.0
2021-09-16,131.71,132.46,130.78,131.52,133723,130.357275265647,131.099572406709,129.436826810731,130.169226656578,135110.651048116,0.0,1.0
2021-09-17,130.1,132.12,129.36,132.1,81137,128.763810736168,130.763064369427,128.03141089032,130.743269778999,81978.9631857718,0.0,1.0
2021-09-20,126.01,128.23,123.83,128.23,109064,124.715816993578,126.913016531121,122.558206636892,126.913016531121,110195.763226309,0.0,1.0
2021-09-21,127.86,128.78,126.5,126.5,83460,126.546816608197,127.457367767899,125.200784459072,125.200784459072,84326.0690866622,0.0,1.0
2021-09-22,129.51,130.11,128.02,128.99,71885,128.179870318533,128.773708031382,126.705173331624,127.665210967397,72630.9546644465,0.0,1.0
2021-09-23,128.51,133.1121,128.36,130.51,99892,127.190140797117,131.744975027624,127.041681368905,129.169599839948,100928.584869457,0.0,1.0
2021-09-24,130.35,130.9,127.22,127.22,117438,129.011243116522,129.5555943533,125.913389714491,125.913389714491,118656.66069254,0.0,1.0
2021-09-27,127.92,134.69,126.76,131.0,135651,126.606200379482,133.306669239466,125.45811413464,129.654567305442,137058.65801192,0.0,1.0
2021-09-28,128.75,128.83,125.1,127.0,101096,127.427675882257,127.50685424397,123.81516312909,125.69564921978,102145.078844778,0.0,1.0
2021-09-29,127.72,131.15,126.8,129.48,82798,126.408254475199,129.803026733654,125.497703315497,128.15017843289,83657.1994756464,0.0,1.0
2021-09-30,127.71,129.27,127.4,128.01,84976,126.398357179985,127.942335233393,126.091541028346,126.695276036409,85857.8007034291,0.0,1.0
2021-10-01,130.43,130.45,125.85,127.84,99685,129.090421478235,129.110216068663,124.557460270152,126.527022017769,100719.436818882,0.0,1.0
2021-10-04,128.21,131.59,126.87,130.38,98227,126.893221940693,130.238507723077,125.566984381996,129.040935002164,99246.307071358,0.0,1.0
2021-10-05,130.27,130.48,127.96,128.45,50104,128.932064754809,129.139907954306,126.645789560339,127.130757025832,50623.9320095628,0.0,1.0
2021-10-06,128.52,134.33,127.18,129.55,40428,127.200038092331,132.950366611756,125.873800533634,128.219459499389,40847.52361653,0.0,1.0
2021-10-07,132.66,134.12,129.34,129.95,89207,131.297518310992,132.742523412259,128.011616299892,128.615351307956,90132.7060270054,0.0,1.0
2021-10-08,133.07,134.685,132.35,133.78,39241,131.703307414772,133.301720591858,130.990702159353,132.406015374977,39648.2060511589,0.0,1.0
2021-10-11,132.65,134.55,132.37,133.12,12798,131.287621015778,133.168107106467,131.010496749781,131.752793890843,12930.8055615996,0.0,1.0
2021-10-12,135.98,137.1268,132.695,133.91,105845,134.583420322092,135.718442137251,131.332158844241,132.534680212761,106943.359483318,0.0,1.0
2021-10-13,138.08,138.54,134.8,136.61,58041,136.661852317064,137.117127896916,133.415539486821,135.206949920583,58643.2947023601,0.0,1.0
2021-10-14,139.39,140.01,136.87,139.845,49653,137.958397990119,138.572030293396,135.464279596152,138.408724922363,50168.2519573452,0.0,1.0
2021-10-15,140.21,140.87,138.0,139.6,35943,138.76997619768,139.423197681814,136.582673955351,138.166241189616,36315.9825207512,0.0,1.0
2021-10-18,140.95,142.19,139.165,140.14,41263,139.502376043527,140.729640650082,137.7357088478,138.70069513118,41691.1884582189,0.0,1.0
2021-10-19,140.96,142.8,140.84,140.98,35167,139.512273338741,141.333375658146,139.393505796171,139.53206792917,35531.9299253613,0.0,1.0
2021-10-20,142.94,143.21,140.14,141.4,51844,141.471937791144,141.739164761926,138.70069513118,139.947754328164,52381.988086855,0.0,1.0
2021-10-21,143.91,144.82,141.24,142.55,51673,142.431975426917,143.332629291405,139.789397604738,141.085943277792,52209.2136102936,0.0,1.0
2021-10-22,145.05,145.775,143.2,143.84,45141,143.560267081331,144.277820984357,141.729267466712,142.362694360418,45609.430681057,0.0,1.0
2021-10-25,144.44,148.77,143.48,145.05,118052,142.956532073268,147.242060900997,142.006391732709,143.560267081331,119277.032204872,0.0,1.0
2021-10-26,146.45,146.565,144.46,145.45,47985,144.945888411313,145.059707306276,142.976326663696,143.956158889897,48482.9430280791,0.0,1.0
2021-10-27,147.5,149.36,144.235,146.98,86016,145.985104408799,147.826001318632,142.753637521377,145.470445057663,86908.592841581,0.0,1.0
2021-10-28,147.6,147.89,143.04,147.88,63641,146.084077360941,146.371098922151,141.570910743286,146.361201626937,64301.4062154836,0.0,1.0
2021-10-29,145.37,147.41,144.97,146.85,56990,143.876980528184,145.896028751872,143.481088719618,145.341780219879,57581.3884165933,0.0,1.0
2021-11-01,144.28,146.29,142.22,145.46,98215,142.798175349841,144.787531687886,140.759332535725,143.966056185111,99234.1825466874,0.0,1.0
2021-11-02,141.3,150.64,141.17,144.86,60579,139.848781376023,149.092855106044,139.720116538239,143.372218472262,61207.6316702719,0.0,1.0
2021-11-03,143.51,144.05,138.43,140.69,68885,142.036083618351,142.570537559915,137.00825764956,139.245046367959,69599.8234967017,0.0,1.0
2021-11-04,143.4,144.06,142.3,143.0005,52217,141.927213370995,142.58043485513,140.838510897438,141.53181642719,52758.8587287114,0.0,1.0
2021-11-05,146.55,146.84,143.425,143.425,66555,145.044861363454,145.331882924665,141.951956609031,141.951956609031,67245.6449564201,0.0,1.0
2021-11-08,147.47,148.36,144.62,147.58,55337,145.955412523157,146.836271797217,143.134683387122,146.064282770512,55911.2351431658,0.0,1.0
2021-11-09,147.42,148.9,146.28,147.48,61933,145.905926047086,147.370725738781,144.777634392672,145.965309818371,62575.6822039809,0.0,1.0
2021-11-10,141.88,147.985,140.75,147.26,49789,140.422824498444,146.465123226686,139.304430139244,145.747569323659,50305.6632369496,0.0,1.0
2021-11-11,142.9,143.15,140.15,141.66,29173,141.432348610288,141.679780990641,138.710592426395,140.205084003732,29475.7298522069,0.0,1.0
2021-11-12,144.53,144.94,142.26,143.76,27453,143.045607730195,143.451396833975,140.798921716582,142.283515998705,27737.8813160333,0.0,1.0
2021-11-15,145.87,146.02,143.955,144.35,27887,144.371845288892,144.520304717104,142.476513255381,142.86745641634,28176.3849583003,0.0,1.0
2021-11-16,142.58,146.03,142.53,145.4,64908,141.115635163435,144.530202012318,141.066148687364,143.906672413826,65581.5539453277,0.0,1.0
2021-11-17,142.18,142.82,140.3,142.17,47974,140.719743354868,141.353170248574,138.859051854607,140.709846059654,48471.8288804642,0.0,1.0
2021-11-18,142.42,143.08,141.03,141.0422,39286,140.957278440008,141.610499924142,139.58155440524,139.593629105402,39693.673018675,0.0,1.0
2021-11-19,145.11,146.49,142.49,142.49,94530,143.619650852616,144.985477592169,141.026559506507,141.026559506507,95510.9430956408,0.0,1.0
2021-11-22,144.18,145.77,143.4,144.65,52510,142.699202397699,144.27287233675,141.927213370995,143.164375272765,53054.8992060945,0.0,1.0
2021-11-23,142.59,146.32,141.6,144.24,95667,141.125532458649,144.817223573529,140.145700232447,142.758586168984,96659.7418082159,0.0,1.0
2021-11-24,144.78,146.48,141.58,141.8,64536,143.293040110549,144.975580296955,140.125905642019,140.34364613673,65205.6936805275,0.0,1.0
2021-11-26,140.92,142.39,138.6,142.26,58350,139.472684157885,140.927586554366,137.1765116682,140.798921716582,58955.5012126375,0.0,1.0
2021-11-29,140.96,142.89,139.49,142.89,36551,139.512273338741,141.422451315073,138.05737094226,141.422451315073,36930.2917707476,0.0,1.0
2021-11-30,135.35,140.58,134.22,140.58,73279,133.9598907236,139.136176120603,132.8414963644,139.136176120603,74039.4202803919,0.0,1.0
2021-12-01,134.54,139.32,134.37,137.05,70537,133.158209811253,137.88911692362,132.989955792613,135.642430910006,71268.9663930734,0.0,1.0
2021-12-02,139.39,140.55,134.41,134.41,54978,137.958397990119,139.106484234961,133.029544973469,133.029544973469,55548.5097800924,0.0,1.0
2021-12-03,136.15,139.44,135.19,137.935,40142,134.751674340732,138.00788446619,133.801534000173,136.518341536459,40558.5557785382,0.0,1.0
2021-12-06,138.12,138.86,135.575,136.54,36312,136.701441497921,137.433841343769,134.182579865918,135.137668854084,36688.8116543839,0.0,1.0
2021-12-07,142.17,142.53,138.885,139.46,61933,140.709846059654,141.066148687364,137.458584581804,138.027679056618,62575.682203981,0.0,1.0
2021-12-08,143.09,144.89,142.3946,143.05,83488,141.620397219356,143.401910357905,140.932139310164,141.5808080385,84354.3596442281,0.0,1.0
2021-12-09,143.18,143.915,140.67,143.09,50901,141.709472876284,142.436924074524,139.225251777531,141.620397219356,51429.2025231271,0.0,1.0
2021-12-10,142.19,144.67,140.51,144.67,47394,140.729640650082,143.184169863193,139.066895054104,143.184169863193,47885.8101880336,0.0,1.0
2021-12-13,141.5,142.98,140.61,142.98,41291,140.046727280306,141.511526972001,139.165868006246,141.511526972001,41719.4790157844,0.0,1.0
2021-12-14,143.47,144.41,140.42,140.42,71662,141.996494437494,142.926840187625,138.977819397177,138.977819397177,72405.6405809778,0.0,1.0
2021-12-15,143.04,144.13,141.24,143.41,58011,141.570910743286,142.649715921629,139.789397604738,141.937110666209,58612.9833906824,0.0,1.0
2021-12-16,144.15,145.42,143.07,143.26,39118,142.669510512057,143.926467004255,141.600602628928,141.788651237997,39523.9296732812,0.0,1.0
2021-12-17,143.38,144.99,140.87,143.23,71609,141.907418780567,143.500883310046,139.423197681814,141.758959352355,72352.0905970141,0.0,1.0
2021-12-20,137.45,140.58,135.95,140.56,46934,136.038322718573,139.136176120603,134.553728436449,139.116381530175,47421.0367423124,0.0,1.0
2021-12-21,142.87,143.485,136.96,136.96,85433,141.402656724645,142.011340380316,135.553355253079,135.553355253079,86319.5430179825,0.0,1.0
2021-12-22,145.71,146.1,142.4,143.08,44372,144.213488565465,144.599483078817,140.93748384958,141.610499924142,44832.4507250585,0.0,1.0
2021-12-23,145.59,147.78,145.11,146.5,43716,144.094721022895,146.262228674796,143.619650852616,144.995374887384,44169.6433763784,0.0,1.0
2021-12-27,147.86,148.04,143.92,144.12,17971,146.341407036509,146.519558350364,142.441872722131,142.639818626415,18157.4860718477,0.0,1.0
2021-12-28,147.39,148.04,141.92,141.92,34234,145.876234161444,146.519558350364,140.4624136793,140.4624136793,34589.2481321925,0.0,1.0
2021-12-29,147.17,148.32,145.5,146.655,49056,145.658493666732,146.79668261636,144.005645365968,145.148782963203,49565.0568549641,0.0,1.0
2021-12-30,148.04,149.31,147.05,147.17,23062,146.668017778576,147.926247868949,145.687192747498,145.806080630053,23277.7297444235,0.15,1.0
2021-12-31,148.65,149.53,146.91,148.21,30654,147.272364514897,148.144208986966,145.548490217851,146.836442278862,30940.7478790026,0.0,1.0
2022-01-03,147.2,148.83,145.1201,146.985,22490,145.835802600692,147.450696338729,143.775178376309,145.622795144447,22700.3790630511,0.0,1.0
2022-01-04,145.84,147.98,143.58,147.49,72675,144.488406598403,146.608573837299,142.249351476952,146.123114983533,73354.8265187745,0.0,1.0
2022-01-05,141.19,146.99,141.03,146.405,56811,139.8815011494,145.627748806221,139.72298397266,145.048170378765,57342.4292997331,0.0,1.0
2022-01-06,142.32,144.5,141.1587,141.66,47279,141.001028710125,143.160825243206,139.8504912267,140.347145356073,47721.2637493107,0.0,1.0
2022-01-07,141.95,143.03,140.9101,142.03,70450,140.634457738914,141.704448681908,139.60419516334,140.713716327284,71109.0131165832,0.0,1.0
2022-01-10,138.69,141.05,135.6201,141.05,73870,137.404670262839,139.742798619752,134.363221007378,139.742798619752,74561.0049527608,0.0,1.0
2022-01-11,143.77,144.05,138.54,138.69,40256,142.43759062433,142.714995683625,137.256060409645,137.404670262839,40632.5682330898,0.0,1.0
2022-01-12,142.89,145.575,142.13,144.58,34056,141.565746152261,144.225862524427,140.812789562747,143.240083831576,34374.5713370951,0.0,1.0
2022-01-13,141.41,143.74,140.39,143.09,40560,140.099462267417,142.407868653692,139.0889152657,141.763892623186,40939.4119518611,0.0,1.0
2022-01-14,138.74,141.36,138.25,140.01,53169,137.45420688057,140.049925649686,136.968748026804,138.712436970943,53666.3608005055,0.0,1.0
2022-01-18,139.13,139.37,136.98,139.0329,50303,137.840592498874,138.078368263984,135.710517936432,137.74439238724,50773.551267615,0.0,1.0
2022-01-19,139.58,141.21,139.29,140.24,81427,138.286422058455,139.901315796492,137.999109675614,138.940305412507,82188.6956855074,0.0,1.0
2022-01-20,139.64,142.84,139.63,140.0,73657,138.345865999732,141.51620953453,138.335958676186,138.702529647397,74346.0124787532,0.0,1.0
2022-01-21,137.58,140.3,137.58,138.58,40024,136.304957349206,138.999749353784,136.304957349206,137.29568970383,40398.398026659,0.0,1.0
2022-01-24,139.21,139.98,134.83,136.21,116902,137.919851087244,138.682715000304,133.580443373989,134.947654023371,117995.540828315,0.0,1.0
2022-01-25,138.42,140.425,136.53,137.63,120018,137.137172527091,139.123590898112,135.264688376851,136.354493966937,121140.688945721,0.0,1.0
2022-01-26,139.99,143.22,139.57,140.01,84504,138.692622323851,141.892687829287,138.276514734908,138.712436970943,85294.4789837292,0.0,1.0
2022-01-27,140.81,144.23,140.68,141.1,93354,139.505022854643,142.893327507458,139.376227648541,139.792335237484,94227.2648755923,0.0,1.0
2022-01-28,140.23,140.97,137.7,140.31,72270,138.93039808896,139.663540031382,136.423845231761,139.00965667733,72946.0380118591,0.0,1.0
2022-01-31,146.16,146.64,140.42,140.42,85740,144.805440951882,145.280992482102,139.118637236339,139.118637236339,86542.0409455763,0.0,1.0
2022-02-01,147.79,147.99,143.38,143.38,55358,146.42033468992,146.618481160845,142.051205006027,142.051205006027,55875.8374465267,0.0,1.0
2022-02-02,150.19,151.14,148.81,148.81,83404,148.798092341018,149.739288077911,147.430881691637,147.430881691637,84184.1892118595,0.0,1.0
2022-02-03,149.37,149.83,147.96,149.02,298297,147.985691810226,148.441428693353,146.588759190206,147.638935486108,301087.370981369,0.0,1.0
2022-02-04,149.09,150.16,148.18,149.42,54916,147.708286750931,148.768370370379,146.806720308223,148.035228427957,55429.7028291027,0.0,1.0
2022-02-07,150.91,151.47,148.755,148.97,52645,149.511419636348,150.066229754937,147.376391412132,147.589398868377,53137.4591273599,0.0,1.0
2022-02-08,153.5,153.81,150.13,151.21,78293,152.077416434824,152.384543464758,148.738648399741,149.808639342735,79025.3791900164,0.0,1.0
2022-02-09,155.79,156.77,154.34,154.74,71852,154.346193526914,155.317111234446,152.909631612709,153.305924554559,72524.1278985483,0.0,1.0
2022-02-10,154.55,158.42,154.22,155.85,65225,153.11768540718,156.951819619576,152.790743730154,154.405637468191,65835.1367002006,0.0,1.0
2022-02-11,150.24,156.04,149.745,155.39,73822,148.847628958749,154.59387661557,148.35721644321,153.949900585064,74512.5559445338,0.0,1.0
2022-02-14,150.14,151.17,149.43,150.52,92804,148.748555723287,149.76901004855,148.045135751504,149.125034018044,93672.1199896575,0.0,1.0
2022-02-15,150.95,152.71,149.19,151.69,68819,149.551048930533,151.294737874671,147.807359986394,150.284190872955,69462.7561912011,0.0,1.0
2022-02-16,156.51,156.91,149.92,150.93,75413,155.059520822243,155.455813764093,148.53059460527,149.53123428344,76118.4386963931,0.0,1.0
2022-02-17,150.53,156.22,150.22,156.22,85841,149.13494134159,154.772208439402,148.827814311657,154.772208439402,86643.9857337207,0.0,1.0
2022-02-18,148.19,150.93,147.96,149.79,81213,146.81662763177,149.53123428344,146.588759190206,148.401799399168,81972.6938571618,0.0,1.0
2022-02-22,144.41,147.66,143.52,146.54,110150,143.07165933129,146.291539483819,142.189907535674,145.18191924664,111180.380337709,0.0,1.0
2022-02-23,140.88,146.59,140.46,145.59,103581,139.574374119466,145.231455864371,139.158266530524,144.240723509747,104549.93169097,0.0,1.0
2022-02-24,138.3,139.409,135.54,136.45,157803,137.018284644536,138.117006825814,134.283863345773,135.185429788481,159279.142609455,0.0,1.0
2022-02-25,139.73,140.29,137.37,139.7,93939,138.435031911648,138.989842030238,136.096903554735,138.40530994101,94817.73716336,0.0,1.0
2022-02-28,137.34,138.385,133.32,137.46,117742,136.067181584096,137.102496894679,132.084437518507,136.186069466651,118843.398472289,0.0,1.0
2022-03-01,131.17,137.19,130.55,136.7,148179,129.954362956065,135.918571730903,129.340108896198,135.433112877137,149565.116459931,0.0,1.0
2022-03-02,131.15,132.37,128.72,132.37,120303,129.934548308972,131.143241781614,127.527068687235,131.143241781614,121428.35493207,0.0,1.0
2022-03-03,128.28,131.67,127.0,131.67,125989,127.091146451201,130.449729133377,125.823009037281,130.449729133377,127167.543698299,0.0,1.0
2022-03-04,124.42,127.32,121.13,126.34,163234,123.266919562351,126.140043390761,120.007410115637,125.169125683229,164760.946019479,0.0,1.0
2022-03-07,121.5,125.31,121.15,124.15,145116,120.373981086848,124.148671357966,120.02722476273,122.999421826602,146473.464122442,0.0,1.0
2022-03-08,119.27,122.89,119.07,122.35,191241,118.164647936036,121.751099059776,117.966501465111,121.216103588279,193029.932965627,0.0,1.0
2022-03-09,125.76,126.07,121.43,121.8,98950,124.594500917547,124.901627947481,120.304629822024,120.671200793235,99875.611751397,0.0,1.0
2022-03-10,124.37,125.49,123.12,124.57,79614,123.21738294462,124.327003181799,121.978967501339,123.415529415545,80358.736270598,0.0,1.0
2022-03-11,125.1,126.06,124.57,126.06,103342,123.940617563495,124.891720623935,123.415529415545,124.891720623935,104308.696004172,0.0,1.0
2022-03-14,123.6,127.6,123.32,125.91,60035,122.454519031559,126.417448450056,122.177113972264,124.743110770741,60596.5876856503,0.0,1.0
2022-03-15,123.1,124.06,121.77,123.23,101837,121.959152854247,122.910255914686,120.641478822597,122.087948060348,102789.617725386,0.0,1.0
2022-03-16,130.31,131.28,124.58,124.58,148893,129.102333131088,130.063343515073,123.425436739091,123.425436739091,150285.795457309,0.0,1.0
2022-03-17,131.3,132.43,129.64,129.64,74400,130.083158162166,131.202685722891,128.43854245349,128.43854245349,75095.9627519343,0.0,1.0
2022-03-18,130.19,133.19,129.97,130.76,110240,128.983445248533,131.955642312406,128.765484130516,129.548162690669,111271.222228135,0.0,1.0
2022-03-21,129.42,131.52,128.16,130.12,71383,128.220581335472,130.301119280183,126.972258568646,128.914093983709,72050.7407139966,0.0,1.0
2022-03-22,133.38,134.26,130.47,130.47,157781,132.143881459784,133.015725931854,129.260850307828,129.260850307828,159256.936814019,0.0,1.0
2022-03-23,130.24,133.86,130.1475,131.64,82366,129.032981866264,132.619432990004,128.941339123461,130.420007162738,83136.4794089494,0.0,1.0
2022-03-24,128.86,129.75,127.34,129.75,104094,127.665771216883,128.547523012498,126.159858037854,128.547523012498,105067.730466396,0.0,1.0
2022-03-25,128.85,129.6,127.29,129.09,70672,127.655863893336,128.398913159305,126.110321420123,127.893639658446,71333.0897796334,0.0,1.0
2022-03-28,128.54,129.49,127.56,127.79,90607,127.348736863403,128.289932600296,126.377819155871,126.605687597435,91454.5685089317,0.0,1.0
2022-03-29,132.07,132.65,130.07,130.29,69784,130.846022075226,131.420646840909,128.864557365978,129.082518483995,70436.783127433,0.0,1.0
2022-03-30,130.09,132.19,129.85,131.63,63254,128.88437201307,130.964909957781,128.646596247961,130.410099839192,63845.6992998774,0.0,1.0
2022-03-31,130.4,133.44,129.265,129.58,86500,129.191499043004,132.203325401062,128.067017820505,128.379098512212,87309.1502425044,0.0,1.0
2022-04-01,130.66,131.64,129.77,130.77,80439,129.449089455206,130.420007162738,128.567337659591,129.558070014215,81191.4535995009,0.0,1.0
2022-04-04,132.16,132.56,130.16,130.66,34502,130.935187987143,131.331480928992,128.953723277894,129.449089455206,34824.7433718714,0.0,1.0
2022-04-05,129.72,132.11,129.27,131.54,57116,128.517801041859,130.885651369411,128.071971482279,130.320933927276,57650.2823728428,0.0,1.0
2022-04-06,125.44,128.62,125.07,128.62,80064,124.277466564068,127.427995451773,123.910895592857,127.427995451773,80812.9457227266,0.0,1.0
2022-04-07,123.27,125.03,122.22,124.89,92027,122.127577354533,123.871266298672,121.087308382177,123.732563769024,92887.8516689821,0.0,1.0
2022-04-08,123.08,124.23,122.17,122.24,76155,121.939338207154,123.078680414972,121.037771764446,121.10712302927,76867.3796152364,0.0,1.0
2022-04-11,123.76,124.92,121.7,121.7,85595,122.613036208299,123.762285739663,120.572127557773,120.572127557773,86395.6845665567,0.0,1.0
2022-04-12,123.38,127.44,123.38,124.29,84839,122.236557913542,126.258931273316,122.236557913542,123.13812435625,85632.6126869805,0.0,1.0
2022-04-13,126.04,126.54,121.08,123.01,64294,124.871905976842,125.367272154154,119.957873497906,121.869986942331,64895.4278114634,0.0,1.0
2022-04-14,122.31,127.05,122.25,126.28,69347,121.176474294094,125.872545655013,121.117030352816,125.109681741952,69995.6952816987,0.0,1.0
2022-04-18,121.84,123.05,119.97,122.25,59693,120.71083008742,121.909616236516,118.858160584273,121.117030352816,60251.3885020327,0.0,1.0
2022-04-19,124.34,124.8,122.36,122.36,71502,123.187660973981,123.643397857108,121.226010911825,121.226010911825,72170.853880226,0.0,1.0
2022-04-20,125.54,128.02,124.52,124.52,71296,124.37653979953,126.833556038998,123.365992797813,123.365992797813,71962.9268865849,0.0,1.0
2022-04-21,122.9,128.17,122.22,128.17,73775,121.761006383322,126.982165892192,121.087308382177,126.982165892192,74465.1162906447,0.0,1.0
2022-04-22,119.15,122.08,119.08,121.87,73692,118.045760053481,120.94860585253,117.976408788657,120.740552058059,74381.3398805854,0.0,1.0
2022-04-25,119.89,120.41,117.515,118.63,64045,118.778901995903,119.294082820308,116.42591265367,117.530579229076,64644.0985812855,0.0,1.0
2022-04-26,116.09,118.94,115.9829,118.53,72971,115.014119048331,117.83770625901,114.908011613151,117.431505993614,73653.5954028414,0.0,1.0
2022-04-27,113.17,117.41,112.22,115.82,132652,112.121180572828,116.321885756435,111.179984835935,114.746621312582,133892.871652817,0.0,1.0
2022-04-28,114.0,114.38,111.98,113.26,132032,112.943488427166,113.319966721923,110.942209070825,112.210346484744,133267.071963218,0.0,1.0
2022-04-29,110.25,114.06,109.92,113.72,111223,109.228242097325,113.002932368444,108.901300420299,112.666083367871,112263.417542452,0.0,1.0
2022-05-02,106.04,110.68,104.53,110.68,206630,105.057258884357,109.654257009814,103.561253028874,109.654257009814,208562.886874089,0.0,1.0
2022-05-03,108.81,111.05,105.02,106.12,179685,107.801587506666,110.020827981024,104.04671188264,105.136517472727,181365.834234964,0.0,1.0
2022-05-04,113.5,113.56,106.35,109.53,174818,112.448122249854,112.507566191131,105.36438591429,108.514914801996,176453.306671608,0.0,1.0
2022-05-05,111.28,113.87,109.9,112.51,317206,110.248696422588,112.814693221065,108.881485773207,111.467297218776,320173.252159814,0.0,1.0
2022-05-06,109.63,111.24,107.41,111.24,154428,108.613988037458,110.209067128403,106.414562210192,110.209067128403,155872.571718491,0.0,1.0
2022-05-09,105.11,110.17,104.58,108.36,113768,104.135877794556,109.148983508955,103.610789646605,107.355757947085,114832.224332824,0.0,1.0
2022-05-10,108.36,110.05,104.35,105.99,206275,107.355757947085,109.0300956264,103.382921205042,105.007722266626,208204.566084077,0.0,1.0
2022-05-11,106.09,109.07,104.59,108.76,134559,105.106795502088,108.059177918868,103.620696970152,107.752050888935,135817.710375505,0.0,1.0
2022-05-12,106.44,107.65,105.15,105.44,103186,105.453551826207,106.652337975302,104.175507088741,104.462819471582,104151.236727434,0.0,1.0
2022-05-13,111.69,111.83,107.1556,107.1556,132352,110.654896687984,110.793599217631,106.162519899176,106.162519899176,133590.065351398,0.0,1.0
2022-05-16,112.11,113.58,110.98,111.87,64113,111.071004276926,112.527380838224,109.951476716201,110.833228511816,64712.7346762739,0.0,1.0
2022-05-17,113.9,114.68,112.06,113.36,111685,112.844415191704,113.617186428311,111.021467659195,112.309419720207,112729.739246637,0.0,1.0
2022-05-18,109.78,113.05,109.41,112.95,82771,108.762597890652,112.002292690273,108.396026919441,111.903219454811,83545.2679158649,0.0,1.0
2022-05-19,111.42,113.6,109.35,109.89,70599,110.387398952235,112.547195485316,108.336582978163,108.87157844966,71259.4069129548,0.0,1.0
2022-05-20,112.11,113.22,110.96,112.19,86514,111.071004276926,112.170717190559,109.931662069108,111.150262865296,87323.2812032375,0.0,1.0
2022-05-23,113.6,113.78,112.0974,113.22,65885,112.547195485316,112.725527309149,111.058521049258,112.170717190559,66501.3105633228,0.0,1.0
2022-05-24,110.59,113.87,109.33,113.49,50211,109.565091097897,112.814693221065,108.316768331071,112.438214926308,50680.6906685133,0.0,1.0
2022-05-25,110.72,112.36,109.775,109.775,71313,109.693886303998,111.318687365582,108.757644228879,108.757644228879,71980.0859103323,0.0,1.0
2022-05-26,114.37,115.4,110.67,110.84,81999,113.310059398377,114.33051372364,109.644349686267,109.812774186553,82766.04636688,0.0,1.0
2022-05-27,117.63,118.08,115.36,115.99,76905,116.539846874452,116.985676434033,114.290884429455,114.915045812868,77624.3953687839,0.0,1.0
2022-05-31,121.75,121.92,116.76,117.63,188918,120.621664175504,120.79008867579,115.677909725929,116.539846874452,190685.202838306,0.0,1.0
2022-06-01,115.67,122.38,115.57,121.94,91185,114.598011459389,121.245825558917,114.498938223926,120.809903322883,92037.9753163322,0.0,1.0
2022-06-02,118.31,118.48,114.9,115.5,85165,117.213544875597,117.381969375883,113.835147546328,114.429586959102,85961.6622011892,0.0,1.0
2022-06-03,117.51,118.4,115.58,116.48,91499,116.420958991897,117.302710787513,114.508845547472,115.400504666634,92354.9125784847,0.0,1.0
2022-06-06,117.81,120.22,117.65,119.11,51413,116.718178698284,119.105843672929,116.559661521545,118.006130759296,51893.9345828659,0.0,1.0
2022-06-07,119.18,119.39,116.88,116.88,57846,118.07548202412,118.283535818591,115.796797608484,115.796797608484,58387.1110396289,0.0,1.0
2022-06-08,117.53,118.93,116.38,118.31,95623,116.44077363899,117.827798935464,115.301431431172,117.213544875597,96517.4898686587,0.0,1.0
2022-06-09,112.76,116.43,112.56,116.38,48065,111.714980307432,115.350968048903,111.516833836507,115.301431431172,48514.6162590286,0.0,1.0
2022-06-10,109.31,116.87,107.12,110.87,82955,108.296953683978,115.786890284938,106.127249827351,109.842496157192,83730.989114069,0.0,1.0
2022-06-13,104.08,107.4,103.47,106.93,89936,103.115423469293,106.404654886646,102.511076732973,105.939010679973,90777.2917480914,0.0,1.0
2022-06-14,102.49,105.36,102.325,104.61,82969,101.540159025441,104.383560883212,101.376688186928,103.640511617244,83745.1200748015,0.0,1.0
2022-06-15,103.42,104.26,101.37,103.85,175978,102.461540115241,103.293755293126,100.430538788262,102.88755502773,177624.157703763,0.0,1.0
2022-06-16,97.83,101.73,97.39,100.96,59230,96.9233462528917,100.787202435926,96.487424016857,100.024338522866,59784.0574435091,0.0,1.0
2022-06-17,101.82,102.6,98.01,98.01,55241,100.876368347843,101.649139584449,97.1016780767241,97.1016780767241,55757.742988973,0.0,1.0
2022-06-21,104.35,106.1,102.71,103.95,55688,103.382921205042,105.116702825634,101.758120143458,102.986628263192,56208.9243780877,0.0,1.0
2022-06-22,105.21,105.56,102.57,102.59,46532,104.234951030019,104.581707354137,101.619417613811,101.639232260903,46967.276058777,0.0,1.0
2022-06-23,108.14,108.41,105.15,105.15,67776,107.137796829068,107.405294564816,104.175507088741,104.175507088741,68409.9996166008,0.0,1.0
2022-06-24,109.38,110.55,108.92,109.24,35311,108.366304948802,109.525461803712,107.910568065675,108.227602419155,35641.311031365,0.0,1.0
2022-06-27,108.27,109.81,108.07,109.57,49923,107.266592035169,108.79231986129,107.068445564244,108.554544096181,50389.9966191509,0.0,1.0
2022-06-28,108.55,111.13,108.06,109.75,45701,107.543997094464,110.100086569394,107.058538240698,108.732875920013,46128.5026038461,0.0,1.0
2022-06-29,107.96,108.14,106.43,108.06,34466,107.108074858429,107.286654457119,105.590148269569,107.20728574659,34740.1385462132,0.15,1.0
2022-06-30,109.71,109.85,105.39,106.81,57190,108.844265401244,108.983160644669,104.558355032696,105.96714964458,57644.8825932201,0.0,1.0
2022-07-01,112.42,112.46,108.96,108.96,46367,111.532880470402,111.572564825666,108.100183740037,108.100183740037,46735.7977128842,0.0,1.0
2022-07-05,112.17,112.94,108.11,110.13,86471,111.28485325,112.048777088838,107.25689119067,109.260951131519,87158.7802538617,0.0,1.0
2022-07-06,110.73,116.97,109.76,116.43,78676,109.856216460484,116.04697588172,108.893870845324,115.511237085651,79301.7797325442,0.0,1.0
2022-07-07,115.29,115.37,111.15,111.15,61598,114.380232960618,114.459601671146,110.27290219076,110.27290219076,62087.9433113687,0.0,1.0
2022-07-08,114.6,115.1,113.01,114.5,43125,113.695677832308,114.191732273112,112.118224710551,113.596466944147,43468.0112228122,0.0,1.0
2022-07-11,111.61,113.9,111.31,113.9,37129,110.729272276299,113.001201615182,110.431639611817,113.001201615182,37424.3197377808,0.0,1.0
2022-07-12,114.41,114.93,111.1,111.1,91832,113.507177144802,114.023073763239,110.223296746679,110.223296746679,92562.4210229171,0.0,1.0
2022-07-13,114.67,115.38,112.5,112.5,55704,113.765125454021,114.469522759963,111.612249180931,111.612249180931,56147.0631224468,0.0,1.0
2022-07-14,109.56,113.98,108.49,112.8,59559,108.695449069002,113.080570325711,107.633892565682,111.909881845413,60032.7253430603,0.0,1.0
2022-07-15,112.93,113.18,109.69,109.83,45483,112.038856000022,112.286883220424,108.824423223611,108.963318467037,45844.7664799344,0.0,1.0
2022-07-18,117.0,118.7,114.84,115.0,61075,116.076739148168,117.763324246902,113.933783963894,114.092521384951,61560.7834303362,0.0,1.0
2022-07-19,119.55,120.93,117.82,118.47,64394,118.606616796269,119.975727052888,116.890268431087,117.535139204132,64906.1823694322,0.0,1.0
2022-07-20,120.56,121.21,119.03,119.89,31837,119.608646766693,120.253517539739,118.090720177833,118.943933816016,32090.2277866823,0.0,1.0
2022-07-21,122.08,122.38,119.33,119.9,26783,121.116652266738,121.41428493122,118.388352842315,118.953854904832,26996.0288598395,0.0,1.0
2022-07-22,121.6,124.04,121.17,122.66,39697,120.640440003566,123.06118567469,120.213833184474,121.692075418071,40012.7453104226,0.0,1.0
2022-07-25,122.12,122.47,120.89,121.97,71707,121.156336622002,121.503574730565,119.936042697624,121.007520289761,72277.3491189379,0.0,1.0
2022-07-26,122.09,122.82,121.14,121.64,41411,121.126573355554,121.850812839128,120.184069918026,120.68012435883,41740.3782666174,0.0,1.0
2022-07-27,124.17,124.2,121.855,122.85,62761,123.190159829299,123.219923095748,120.893427768376,121.880576105576,63260.1936777952,0.0,1.0
2022-07-28,124.52,125.38,123.54,124.35,90713,123.537397937862,124.390611576045,122.565131233886,123.368739427989,91434.5206273614,0.0,1.0
2022-07-29,124.97,125.44,124.03,124.73,40558,123.983846934586,124.450138108942,123.051264585874,123.745740803,40880.5936040536,0.0,1.0
2022-08-01,123.55,124.9699,122.65,124.27,54418,122.575052322702,123.983747723698,121.682154329255,123.28937071746,54850.8344283593,0.0,1.0
2022-08-02,122.96,124.25,122.77,123.33,89611,121.989708082553,123.269528539828,121.801207395048,122.356788368748,90323.7554478244,0.0,1.0
2022-08-03,125.75,128.95,121.22,121.22,85867,124.75769186224,127.932440283387,120.263438628555,120.263438628555,86549.9761082717,0.0,1.0
2022-08-04,122.49,124.98,119.565,123.47,112063,121.523416908197,123.993768023402,118.621498429493,122.495683612173,112954.336038539,0.0,1.0
2022-08-05,122.36,122.81,119.72,120.34,38448,121.394442753588,121.840891750312,118.775275306142,119.39038281274,38753.8109100217,0.0,1.0
2022-08-08,123.53,125.19,122.38,123.58,34113,122.55521014507,124.20211088854,121.41428493122,122.60481558915,34384.3308253632,0.0,1.0
2022-08-09,119.75,122.87,119.13,122.84,64040,118.805038572591,121.900418283208,118.189931065994,121.87065501676,64549.3666946987,0.0,1.0
2022-08-10,123.95,125.23,122.21,124.67,49055,122.971895875345,124.241795243804,121.245626421347,123.686214270103,49445.1777515375,0.0,1.0
2022-08-11,127.67,127.82,123.96,124.0,85172,126.662540914928,126.811357247169,122.981816964162,123.021501319426,85849.4481592895,0.0,1.0
2022-08-12,132.84,133.025,126.965,127.01,88134,131.791743832843,131.975283975941,125.963104153394,126.007749053067,88835.0075620017,0.0,1.0
2022-08-15,130.25,132.39,128.9,132.39,49636,129.222181829478,131.345294836119,127.882834839306,131.345294836119,50030.7989578086,0.0,1.0
2022-08-16,131.17,131.29,129.82,129.82,49367,130.134922000557,130.25397506635,128.795575010386,128.795575010386,49759.6593631668,0.0,1.0
2022-08-17,129.82,130.47,128.44,130.21,66501,128.795575010386,129.440445783431,127.426464753767,129.182497474213,67029.941201814,0.0,1.0
2022-08-18,129.82,130.81,128.08,129.92,62995,128.795575010386,129.777762803178,127.069305556388,128.894785898547,63496.0548865171,0.0,1.0
2022-08-19,126.0,127.905,124.1,127.905,69531,125.005719082642,126.895686502106,123.120712207587,126.895686502106,70084.0414685996,0.0,1.0
2022-08-22,122.22,125.06,122.18,124.39,57942,121.255547510163,124.073136733931,121.215863154899,123.408423783253,58402.8639135579,0.0,1.0
2022-08-23,122.0,123.15,121.02,121.95,70084,121.037283556209,122.178208770059,120.065016852233,120.987678112129,70641.439966135,0.0,1.0
2022-08-24,123.11,123.83,120.88,122.15,39099,122.138524414794,122.852842809552,119.926121608808,121.186099888451,39409.9888881331,0.0,1.0
2022-08-25,126.16,126.185,123.81,124.25,31317,125.1644565037,125.18925922574,122.83300063192,123.269528539828,31566.0917672998,0.0,1.0
2022-08-26,121.12,126.63,121.07,126.63,44975,120.164227740394,125.630747678056,120.114622296314,125.630747678056,45332.7259071531,0.0,1.0
2022-08-29,120.09,121.54,118.97,119.73,46216,119.142355592337,120.58091347067,118.031193644936,118.785196394959,46583.5966764868,0.0,1.0
2022-08-30,118.53,120.66,118.48,120.58,22809,117.594665737029,119.707857654854,117.545060292948,119.628488944326,22990.4201270984,0.0,1.0
2022-08-31,116.8,119.35,116.39,118.5,48065,115.878317371846,118.408195019947,115.471552730387,117.56490247058,48447.3034069442,0.0,1.0
2022-09-01,114.49,115.88,111.73,115.68,43695,113.586545855331,114.965577200767,110.848325342092,114.767155424445,44042.5449363659,0.0,1.0
2022-09-02,114.09,116.37,113.58,115.56,41254,113.189702302688,115.451710552755,112.683726773068,114.648102358652,41582.1295069192,0.0,1.0
2022-09-06,111.1,113.53,110.5,110.5,44731,110.223296746679,112.634121328987,109.628031417714,109.628031417714,45086.7851595968,0.0,1.0
2022-09-07,114.49,114.62,110.61,110.84,55101,113.586545855331,113.71552000994,109.737163394691,109.965348437461,55539.2669307403,0.0,1.0
2022-09-08,115.27,115.27,112.55,113.52,53173,114.360390782986,114.360390782986,111.661854625011,112.624200240171,53595.9318434918,0.0,1.0
2022-09-09,118.14,118.32,116.67,116.67,60648,117.207743273201,117.386322871891,115.749343217237,115.749343217237,61130.3871221129,0.0,1.0
2022-09-12,119.6,120.44,118.805,119.83,28975,118.656222240349,119.4895937009,117.867495679471,118.884407283119,29205.4637723127,0.0,1.0
2022-09-13,114.79,116.7,114.3,116.28,51795,113.884178519814,115.779106483685,113.398045167826,115.36242075341,52206.9713921286,0.0,1.0
2022-09-14,113.82,115.125,112.94,115.125,34945,112.921832904654,114.216534995152,112.048777088838,114.216534995152,35222.9484563748,0.0,1.0
2022-09-15,113.1,115.74,112.38,114.38,46526,112.207514509896,114.826681957342,111.493196115138,113.477413878354,46896.062380349,0.0,1.0
2022-09-16,111.23,112.02,110.36,111.2,45626,110.352270901288,111.136036917759,109.489136174289,110.32250763484,45988.9038852645,0.0,1.0
2022-09-19,111.96,112.035,109.01,109.58,31195,111.076510384862,111.150918550983,108.149789184118,108.715291246635,31443.1213935218,0.0,1.0
2022-09-20,108.9,110.74,108.45,110.52,31740,108.040657207141,109.8661375493,107.594208210417,109.647873595346,31992.4562599897,0.0,1.0
2022-09-21,106.79,109.69,106.67,109.37,41353,105.947307466947,108.824423223611,105.828254401154,108.506948381497,41681.9169413787,0.0,1.0
2022-09-22,102.72,106.64,102.3,106.64,68680,101.909424318802,105.798491134706,101.492738588526,105.798491134706,69226.2727138025,0.0,1.0
2022-09-23,99.31,101.64,98.44,101.0,105011,98.5263330325176,100.837946726665,97.6631983055184,100.202997042436,105846.245252608,0.0,1.0
2022-09-26,95.47,99.3,94.54,99.14,59355,94.7166349271418,98.5164119437015,93.7939736672461,98.3576745226442,59827.1027508409,0.0,1.0
2022-09-27,92.86,95.45,92.36,95.45,510327,92.1272307461442,94.6967927495097,91.6311763053401,94.6967927495097,514386.08146792,0.0,1.0
2022-09-28,95.2,95.63,91.22,93.3,511720,94.4487655291076,94.8753723481991,90.5001721803067,92.5637586540519,515790.161227534,0.0,1.0
2022-09-29,90.55,93.69,89.5,93.58,87600,89.8354592296291,92.9506811178791,88.7937449039404,92.8415491409022,88296.7601882514,0.0,1.0
2022-09-30,91.66,93.15,90.27,90.75,98384,90.9367000882143,92.4149423218106,89.5576687427788,90.0338810059508,99166.5348671339,0.0,1.0
2022-10-03,94.27,94.61,91.91,93.3,142110,93.5261042692119,93.8634212889587,91.1847273086164,92.5637586540519,143240.326373886,0.0,1.0
2022-10-04,101.8,102.14,96.76,96.76,228947,100.996684147722,101.334001167469,95.9964553844165,95.9964553844165,230768.017749083,0.0,1.0
2022-10-05,97.53,100.45,96.98,99.86,145234,96.7603792232549,99.657337157551,96.2147193383703,99.0719929174021,146389.174305714,0.0,1.0
2022-10-06,93.35,97.19,93.33,96.82,100484,92.6133640981323,96.423062203508,92.5935219205001,96.055981917313,101283.238022332,0.0,1.0
2022-10-07,90.49,92.55,90.005,92.55,131311,89.7759326967326,91.8196769928457,89.2947598891526,91.8196769928457,132355.432386752,0.0,1.0
2022-10-10,90.26,93.0,89.52,90.44,79948,89.5477476539627,92.2661259895694,88.8135870815726,89.7263272526522,80583.897072264,0.0,1.0
2022-10-11,91.03,92.07,87.83,90.05,96719,90.3116714928011,91.3434647296737,87.1369230716546,89.339404788825,97488.291651227,0.0,1.0
2022-10-12,92.28,92.58,90.74,91.77,73126,91.5518075948114,91.8494402592939,90.0239599171347,91.0458320651912,73707.6356795214,0.0,1.0
2022-10-13,93.78,94.28,88.34,89.9,126961,93.0399709172238,93.536025358028,87.6428986012748,89.1905884565837,127970.832993842,0.0,1.0
2022-10-14,92.14,95.94,92.03,95.94,63364,91.4129123513863,95.1829261014977,91.3037803744094,95.1829261014977,63867.9898695018,0.0,1.0
2022-10-17,95.71,97.2,94.415,95.01,54550,94.9547410587278,96.4329832923241,93.6699600570451,94.260264841602,54983.8843409716,0.0,1.0
2022-10-18,96.68,98.4,95.09,97.78,46585,95.9170866738878,97.6235139502541,94.3396335521307,97.0084064436569,46955.5316594714,0.0,1.0
2022-10-19,94.36,95.66,93.68,95.18,77271,93.6153940685566,94.9051356146474,92.940760029063,94.4289233514754,77885.6045263285,0.0,1.0
2022-10-20,94.14,96.42,94.13,94.55,54266,93.3971301146028,95.6591383646697,93.3872090257867,93.8038947560622,54697.6254380782,0.0,1.0
2022-10-21,95.51,95.94,93.97,94.34,41142,94.7563192824062,95.1829261014977,93.2284716047294,93.5955518909245,41469.2386719753,0.0,1.0
2022-10-24,95.76,96.6,94.88,95.81,40200,95.0043465028082,95.8377179633592,94.1312906869929,95.0539519468886,40519.7461137866,0.0,1.0
2022-10-25,98.32,99.72,94.52,95.4,165575,97.5441452397254,98.933097673977,93.7741314896139,94.6471873054292,166891.964248513,0.0,1.0
2022-10-26,99.66,99.74,97.9,98.95,74631,98.8735711410805,98.9529398516091,97.1274595094499,98.1691738351386,75224.6062740798,0.0,1.0
2022-10-27,95.88,100.19,94.88,100.19,92998,95.1233995686012,99.3993888483329,94.1312906869929,99.3993888483329,93737.6952509932,0.0,1.0
2022-10-28,96.27,97.24,95.59,96.095,59615,95.5103220324284,96.4726676475885,94.8356879929348,95.336702978147,60089.1707605321,0.0,1.0
2022-10-31,93.94,96.075,93.38,95.44,73733,93.1987083382812,95.3168608005148,92.6431273645805,94.6868716606936,74319.4636867619,0.0,1.0
2022-11-01,90.49,93.8,89.405,93.8,393882,89.7759326967326,93.059813094856,88.6994945601876,93.059813094856,397014.891512202,0.0,1.0
2022-11-02,86.07,90.25,86.07,89.78,122623,85.3908114400241,89.5378265651466,85.3908114400241,89.0715353907907,123598.329047534,0.0,1.0
2022-11-03,86.5,87.9,84.16,84.66,114661,85.8174182591156,87.2063706933672,83.4958834761522,83.9919379169564,115573.000227684,0.0,1.0
2022-11-04,87.36,89.62,87.185,88.36,75565,86.6706318972987,88.9127979697334,86.4970128430173,87.662740778907,76166.0352012011,0.0,1.0
2022-11-07,87.5,88.32,86.47,87.92,114193,86.8095271407239,87.6230564236427,85.7876549926674,87.2262128709994,115101.27781024,0.0,1.0
2022-11-08,90.45,91.81,87.24,87.7,137866,89.7362483414683,91.0855164204555,86.5515788315057,87.0079489170455,138962.57009262,0.0,1.0
2022-11-09,90.28,90.97,88.95,89.07,44741,89.5675898315949,90.2521449599046,88.2480850190559,88.3671380848489,45096.864698431,0.0,1.0
2022-11-10,96.3,97.2,94.29,94.54,191789,95.5400852988767,96.4329832923241,93.5459464468441,93.7939736672461,193314.467348682,0.0,1.0
2022-11-11,101.05,101.98,97.48,97.48,164636,100.252602486516,101.175263746412,96.7107737791744,96.7107737791744,165945.495551974,0.0,1.0
2022-11-14,95.31,100.74,95.12,100.4,58696,94.5578975060845,99.9450487332174,94.3693968185789,99.6077317134706,59162.8611416622,0.0,1.0
2022-11-15,95.44,96.96,95.24,96.55,70413,94.6868716606936,96.1948771607381,94.4884498843719,95.7881125192788,70973.0567937825,0.0,1.0
2022-11-16,94.32,95.12,93.97,95.0,39200,93.5757097132923,94.3693968185789,93.2284716047294,94.2503437527859,39511.7922303591,0.0,1.0
2022-11-17,92.78,93.57,91.875,92.44,104082,92.0478620356156,92.8316280520861,91.1500034977601,91.7105450158687,104909.856094904,0.0,1.0
2022-11-18,91.91,94.05,91.58,93.66,116227,91.1847273086164,93.3078403152581,90.8573313776856,92.9209178514308,117151.456009131,0.0,1.0
2022-11-21,92.63,92.88,90.86,90.89,153591,91.8990457033743,92.1470729237764,90.1430129829277,90.1727762493759,154812.644909517,0.0,1.0
2022-11-22,93.53,94.12,92.4,92.89,92368,92.7919436968218,93.3772879369707,91.6708606606044,92.1569940125925,93102.6843044338,0.0,1.0
2022-11-23,94.2,94.37,92.9723,94.01,56977,93.4566566474993,93.6253151573727,92.2386445735488,93.2681559599937,57430.1884160503,0.0,1.0
2022-11-25,94.7,94.98,93.37,94.25,13523,93.9527110883034,94.2305015751538,92.6332062757645,93.5062620915797,13630.5603655905,0.0,1.0
2022-11-28,91.98,94.17,91.49,94.14,53522,91.2541749303289,93.4268933810511,90.7680415783409,93.3971301146028,53947.7077488082,0.0,1.0
2022-11-29,91.66,92.65,91.16,92.0,43569,90.9367000882143,91.9188878810065,90.4406456474102,91.2740171079611,43915.542747054,0.0,1.0
2022-11-30,94.67,94.68,91.22,91.585,86327,93.9229478218552,93.9328689106713,90.5001721803067,90.8622919220937,87013.6348946482,0.0,1.0
2022-12-01,96.53,96.95,92.37,94.92,85762,95.7682703416466,96.1849560719221,91.6410973941562,94.1709750422573,86444.1409505116,0.0,1.0
2022-12-02,96.2,97.83,95.04,95.25,75777,95.4408744107159,97.0580118877373,94.2900281080503,94.498370973188,76379.7214244877,0.0,1.0
2022-12-05,93.18,96.51,92.6225,96.4,189754,92.4447055882589,95.7484281640144,91.8916048867623,95.6392961870375,191263.281195907,0.0,1.0
2022-12-06,90.09,93.55,89.22,93.55,124014,89.3790891440893,92.8117858744539,88.5159544170901,92.8117858744539,125000.392899381,0.0,1.0
2022-12-07,92.46,93.19,90.14,90.14,72669,91.7303871935009,92.454626677075,89.4286945881697,89.4286945881697,73247.000754795,0.0,1.0
2022-12-08,92.44,94.5,92.01,93.42,41606,91.7105450158687,93.7542893119818,91.2839381967772,92.6828117198449,41936.9292738857,0.0,1.0
2022-12-09,90.29,92.225,90.29,91.75,88636,89.577510920411,91.497241606323,89.577510920411,91.025989887559,89341.0004114823,0.0,1.0
2022-12-12,92.57,93.625,91.56,91.57,101651,91.8395191704778,92.8861940405746,90.8374892000535,90.8474102888695,102459.520204292,0.0,1.0
2022-12-13,92.7,96.16,91.66,94.5,126276,91.9684933250869,95.4011900554515,90.9367000882143,93.7542893119818,127280.384583694,0.0,1.0
2022-12-14,91.9,92.81,91.06,92.55,73539,91.1748062198003,92.0776253020638,90.3414347592493,91.8196769928457,74123.9206333769,0.0,1.0
2022-12-15,88.8,90.46,88.38,90.13,113033,88.0992686868146,89.7461694302844,87.6825829565392,89.4187734993536,113932.051305464,0.0,1.0
2022-12-16,89.19,89.75,86.82,87.45,100674,88.4861911506419,89.0417721243425,86.1348931012302,86.7599216966435,101474.749260183,0.0,1.0
2022-12-19,87.98,89.54,87.74,89.54,65551,87.2857394038959,88.8334292592048,87.0476332723099,88.8334292592048,66072.3850125578,0.0,1.0
2022-12-20,87.93,88.37,86.83,87.69,63865,87.2361339598154,87.6726618677231,86.1448141900463,86.9980278282295,64372.9747650991,0.0,1.0
2022-12-21,90.31,90.56,88.7,88.7,70413,89.5973530980431,89.8453803184452,88.0000577986538,88.0000577986538,70973.0567937825,0.0,1.0
2022-12-22,89.0,89.67,87.76,88.65,84706,88.2976904631363,88.9624034138138,87.067475449942,87.9504523545734,85379.7416496121,0.0,1.0
2022-12-23,90.11,90.35,88.78,89.05,29030,89.3989313217215,89.6370374533075,88.0794265091825,88.3472959072167,29260.9012359011,0.0,1.0
2022-12-27,90.2,90.86,89.61,90.06,22290,89.4882211210662,90.1430129829277,88.9028768809173,89.3493258776411,22467.2920615996,0.0,1.0
2022-12-28,88.61,91.9,88.44,91.9,51917,87.9107679993091,91.1748062198003,87.7421094894357,91.1748062198003,52329.9417659069,0.0,1.0
2022-12-29,92.13,92.23,88.0,88.0,41372,91.5518075948114,91.6511800116081,87.4477267811072,87.4477267811072,41633.2834941865,0.15,1.0
2022-12-30,92.04,93.55,90.5,90.5,74508,91.4623724196944,92.9628959133247,89.932037201025,89.932037201025,74978.5528034624,0.0,1.0
2023-01-03,92.57,93.79,90.89,92.4,34502,91.989046228717,93.2013897136369,90.3195896265322,91.8201131201626,34719.8962369821,0.0,1.0
2023-01-04,94.35,94.71,93.19,93.8,47220,93.7578752476985,94.1156159481666,92.6051552128566,93.2113269553165,47518.2163442784,0.0,1.0
2023-01-05,91.35,93.04,90.93,93.04,63855,90.7767027437971,92.4560965876615,90.3593385932509,92.4560965876615,64258.2741351947,0.0,1.0
2023-01-06,94.19,94.39,90.4,91.5,145504,93.5988793808237,93.7976242144171,89.8326647842283,90.9257613689921,146422.925687376,0.0,1.0
2023-01-09,95.41,96.43,94.6,94.71,20659,94.8112228657436,95.8248215170701,94.0063062896902,94.1156159481666,20789.4712294885,0.0,1.0
2023-01-10,95.91,96.12,94.46,94.76,30410,95.3080849497272,95.5167670250003,93.8671849061748,94.165302156565,30602.0533466647,0.0,1.0
2023-01-11,98.17,98.72,96.27,96.27,59108,97.5539015693329,98.1004498617148,95.6658256501953,95.6658256501953,59481.2946140959,0.0,1.0
2023-01-12,99.51,99.54,98.025,99.31,46036,98.8854919544088,98.9153036794478,97.4098115649776,98.6867471208154,46326.7388315375,0.0,1.0
2023-01-13,99.35,99.89,97.6,98.0,66580,98.7264960875341,99.2631071382363,96.9874787935916,97.3849684607785,67000.4837823392,0.0,1.0
2023-01-17,100.52,101.23,98.64,99.92,58407,99.8891533640556,100.594697523312,98.0209519282774,99.2929188632753,58775.8674718397,0.0,1.0
2023-01-18,100.84,101.44,100.24,101.385,40682,100.207145097805,100.803379598585,99.6109105970248,100.748724769347,40938.9258220656,0.0,1.0
2023-01-19,99.23,100.71,98.715,100.075,72027,98.607249187378,100.077960955969,98.095481240875,99.4469461093103,72481.8841302275,0.0,1.0
2023-01-20,100.6,101.06,97.81,99.23,29154,99.968651297493,100.425764414758,97.1961608688647,98.607249187378,29338.1211203111,0.0,1.0
2023-01-23,103.87,104.29,99.56,100.95,82480,103.218129326746,103.635493477292,98.9351781628072,100.316454756281,83000.8997051263,0.0,1.0
2023-01-24,103.13,104.515,103.07,104.515,72750,102.48277344245,103.859081415084,102.423149992372,103.859081415084,73209.4502127541,0.0,1.0
2023-01-25,102.57,103.27,100.91,101.99,52560,101.926287908388,102.621894825965,100.276705789563,101.349927890967,52891.9409372147,0.0,1.0
2023-01-26,103.08,103.55,101.52,103.55,35186,102.433087234051,102.900137592996,100.882877532023,102.900137592996,35408.2160163022,0.0,1.0
2023-01-27,105.07,105.95,102.93,103.29,65960,104.410598328306,105.285075596117,102.284028608856,102.641769309325,66376.5681928972,0.0,1.0
2023-01-30,103.6,104.96,103.19,104.4,80250,102.949823801394,104.30128866983,102.542396892528,103.744803135768,80756.8162140694,0.0,1.0
2023-01-31,107.26,107.84,103.43,103.43,100900,106.586854256154,107.163214273575,102.78089069284,102.78089069284,101537.230604356,0.0,1.0
2023-02-01,108.57,108.67,104.925,106.805,142112,107.888632916191,107.988005332988,104.266508323951,106.134709759729,143009.503623848,0.0,1.0
2023-02-02,112.87,113.1,109.84,109.99,92148,112.16164683845,112.390203397082,109.150662609509,109.299721234704,92729.9576385547,0.0,1.0
2023-02-03,111.58,112.41,110.65,110.72,143094,110.879742661772,111.704533721185,109.955579185563,110.02513987732,143997.705412287,0.0,1.0
2023-02-06,109.97,112.4,108.8,110.83,95509,109.279846751345,111.694596479505,108.117189474823,110.134449535797,96112.1839226109,0.0,1.0
2023-02-07,111.9,112.0,107.95,109.77,106877,111.197734395522,111.297106812318,107.272523932051,109.081101917752,107551.97814967,0.0,1.0
2023-02-08,110.19,113.01,109.23,111.59,158165,109.498466068298,112.300768221965,108.544490867049,110.889679903452,159163.885813062,0.0,1.0
2023-02-09,117.39,120.48,112.59,112.59,288074,116.653280077661,119.723887756679,111.883404071419,111.883404071419,289893.321795037,0.0,1.0
2023-02-10,115.08,129.95,113.61,118.97,139775,114.357777249657,129.134455627328,112.897002722745,118.223364263049,140657.744377838,0.0,1.0
2023-02-13,118.0,118.12,114.01,115.76,100421,117.259451820121,117.378698720277,113.294492389932,115.033509683875,101055.205495739,0.0,1.0
2023-02-14,118.02,119.4564,117.32,117.32,55709,117.27932630348,118.706711698348,116.583719385903,116.583719385903,56060.8283423001,0.0,1.0
2023-02-15,119.55,119.72,116.6,116.6,72372,118.79972428047,118.968657389024,115.868237984967,115.868237984967,72829.062966288,0.0,1.0
2023-02-16,118.51,119.84,117.33,117.33,114952,117.766251145784,119.087904289181,116.593656627583,116.593656627583,115677.97554442,0.0,1.0
2023-02-17,118.34,118.69,116.92,118.53,134200,117.59731803723,117.945121496018,116.186229718717,117.786125629144,135047.535650194,0.0,1.0
2023-02-21,115.98,119.31,115.3,119.31,131037,115.252129000827,118.561230480158,114.57639656661,118.561230480158,131864.559828573,0.0,1.0
2023-02-22,115.01,116.54,113.97,115.76,55953,114.288216557899,115.808614534889,113.254743423213,115.033509683875,56306.3693162096,0.0,1.0
2023-02-23,115.32,116.9403,113.94,116.9403,55779,114.596271049969,116.206402319326,113.224931698174,116.206402319326,56131.270424979,0.0,1.0
2023-02-24,115.56,115.76,112.2,113.35,79787,114.834764850281,115.033509683875,111.495851645912,112.638634439074,80290.8921529214,0.0,1.0
2023-02-27,116.61,117.2847,115.8,117.21,68496,115.878175226647,116.548640922774,115.073258650593,116.474409727427,68928.5842168082,0.0,1.0
2023-02-28,115.82,116.76,114.34,114.445,48502,115.093133133953,116.027233851842,113.622421365361,113.726762402998,48808.3127727697,0.0,1.0
2023-03-01,113.95,115.69,113.88,115.41,44312,113.234868939854,114.963948992117,113.165308248096,114.685706225086,44591.850966702,0.0,1.0
2023-03-02,112.54,113.645,111.56,112.96,59763,111.83371786302,112.931783068624,110.859868178413,112.251082013567,60140.4312448776,0.0,1.0
2023-03-03,113.51,113.77,112.32,113.05,39646,112.797630305949,113.05599858962,111.615098546068,112.340517188684,39896.3829984171,0.0,1.0
2023-03-06,112.79,115.1325,112.17,113.97,39456,112.082148905012,114.409947768475,111.466039920873,113.254743423213,39705.1830597173,0.0,1.0
2023-03-07,112.57,113.44,111.61,112.86,91151,111.86352958806,112.728069614191,110.909554386811,112.15170959677,91726.6611181131,0.0,1.0
2023-03-08,113.62,114.69,111.75,112.54,112785,112.906939964425,113.97022482415,111.048675770326,111.83371786302,113497.289927773,0.0,1.0
2023-03-09,112.87,114.29,112.31,113.805,194253,112.16164683845,113.572735156963,111.605161304388,113.090778935499,195479.798380455,0.0,1.0
2023-03-10,108.56,113.19,107.81,113.19,314407,107.878695674511,112.479638572199,107.133402548536,112.479638572199,316392.626983388,0.0,1.0
2023-03-13,106.96,109.05,106.17,107.68,194860,106.288737005764,108.365620516815,105.50369491307,107.0042184067,196090.631868828,0.0,1.0
2023-03-14,111.5,111.77,107.715,108.64,193659,110.800244728335,111.068550253686,107.038998752579,107.958193607949,194882.046993151,0.0,1.0
2023-03-15,105.61,109.41,105.07,109.25,128778,104.947209379008,108.723361217283,104.410598328306,108.564365350409,129591.293188977,0.0,1.0
2023-03-16,107.55,108.11,103.12,103.67,132694,106.875034264865,107.431519798926,102.47283620077,103.019384493152,133532.024557129,0.0,1.0
2023-03-17,103.33,107.44,103.01,107.29,99251,102.681518276043,106.765724606388,102.363526542294,106.616665981193,99877.8163995338,0.0,1.0
2023-03-20,103.09,104.88,102.32,104.82,60759,102.443024475731,104.221790736392,101.677856866396,104.162167286314,61142.7214498521,0.0,1.0
2023-03-21,104.41,105.52,103.39,104.29,41236,103.754740377448,104.857774203891,102.741141726121,103.635493477292,41496.4245906959,0.0,1.0
2023-03-22,102.47,104.33,101.64,103.05,63266,101.826915491592,103.67524244401,101.002124432179,102.403275509012,63665.5543252246,0.0,1.0
2023-03-23,103.34,105.38,102.11,102.11,125044,102.691455517723,104.718652820376,101.469174791123,101.469174791123,125833.711235789,0.0,1.0
2023-03-24,101.45,103.52,101.025,102.8,138505,100.813316840265,102.870325867957,100.390984068879,102.154844467021,139379.723734949,0.0,1.0
2023-03-27,103.29,104.03,101.54,102.29,98344,102.641769309325,103.37712519362,100.902752015382,101.648045141357,98965.0882711075,0.0,1.0
2023-03-28,101.63,102.96,101.01,102.96,89253,100.992187190499,102.313840333895,100.37607820636,102.313840333895,89816.6743620476,0.0,1.0
2023-03-29,103.38,103.785,102.46,103.195,45096,102.731204484442,103.133662772468,101.816978249912,102.547365513368,45380.8022927058,0.0,1.0
2023-03-30,105.06,105.41,104.18,104.63,37280,104.400661086626,104.748464545415,103.526183818815,103.973359694401,37515.4406038692,0.0,1.0
2023-03-31,105.55,106.19,104.88,104.88,363280,104.88758592893,105.523569396429,104.221790736392,104.221790736392,365574.282794356,0.0,1.0
2023-04-03,104.03,105.96,103.09,105.6,64587,103.37712519362,105.295012837797,102.443024475731,104.937272137329,64994.8970569233,0.0,1.0
2023-04-04,101.56,104.03,100.33,103.44,136661,100.922626498741,103.37712519362,99.7003457721419,102.79082793452,137524.078014093,0.0,1.0
2023-04-05,101.1,101.8,100.7,101.31,87485,100.465513381477,101.161120299054,100.06802371429,100.67419545675,88037.5086166704,0.0,1.0
2023-04-06,102.53,102.79,100.5809,100.5809,159184,101.88653894167,102.144907225341,99.9496711658848,99.9496711658848,160189.321273773,0.0,1.0
2023-04-10,98.91,100.98,96.58,100.98,170899,98.2892574536286,100.346266481321,95.9738801422651,100.346266481321,171978.306967828,0.0,1.0
2023-04-11,98.68,99.44,98.23,99.07,45394,98.0607008949961,98.8159312626511,97.6135250194109,98.4482533205033,45680.6843018249,0.0,1.0
2023-04-12,98.82,100.54,98.64,99.61,84245,98.1998222785115,99.909027847415,98.0209519282774,98.9848643712055,84777.0465041028,0.0,1.0
2023-04-13,100.36,101.07,98.42,99.12,56136,99.7301574971809,100.435701656438,97.8023326113247,98.4979395289017,56490.5250466415,0.0,1.0
2023-04-14,101.35,101.72,99.915,101.62,96380,100.713944423468,101.081622365616,99.2879502424355,100.982249948819,96988.6846942306,0.0,1.0
2023-04-17,103.31,103.31,100.975,101.27,37913,102.661643792684,102.661643792684,100.341297860481,100.634446490031,38152.43829438,0.0,1.0
2023-04-18,103.53,104.89,103.15,104.13,93634,102.880263109637,104.231727978072,102.502647925809,103.476497610417,94225.3424222819,0.0,1.0
2023-04-19,102.5,103.22,101.75,101.75,61003,101.856727216631,102.572208617567,101.111434090655,101.111434090655,61388.2624237612,0.0,1.0
2023-04-20,102.67,103.44,101.52,101.89,59662,102.025660325185,102.79082793452,100.882877532023,101.250555474171,60038.7933827263,0.0,1.0
2023-04-21,102.69,103.26,101.16,103.19,63868,102.045534808544,102.611957584286,100.525136831555,102.542396892528,64271.3562362639,0.0,1.0
2023-04-24,101.77,103.215,101.76,102.6,38574,101.131308574015,102.567239996727,101.121371332335,101.956099633427,38817.6128179624,0.0,1.0
2023-04-25,101.12,102.655,100.75,100.75,69939,100.485387864836,102.010754462665,100.117709922688,100.117709922688,70380.6974354613,0.0,1.0
2023-04-26,100.64,101.65,100.485,101.26,57605,100.008400264212,101.012061673858,99.8543730181768,100.624509248351,57968.8024674322,0.0,1.0
2023-04-27,105.05,105.46,100.98,100.98,74419,104.390723844947,104.798150753813,100.346266481321,100.346266481321,74888.9907269133,0.0,1.0
2023-04-28,106.5,106.5,103.48,105.05,73134,105.831623888499,105.831623888499,102.830576901238,104.390723844947,73595.8753520216,0.0,1.0
2023-05-01,105.29,107.61,104.915,106.66,81053,104.629217645259,106.934657714943,104.256571082271,105.990619755374,81564.887533943,0.0,1.0
2023-05-02,94.45,96.21,87.52,95.03,812017,93.8572476644952,95.6062022001173,86.970739180483,94.4336076819161,817145.266438626,0.0,1.0
2023-05-03,92.19,94.45,91.72,94.45,161152,91.6114310448895,93.8572476644952,91.1443806859449,93.8572476644952,162169.750112519,0.0,1.0
2023-05-04,90.16,92.265,89.66,91.66,218044,89.5941709839162,91.685960357487,89.0973088999326,91.0847572358669,219421.049652093,0.0,1.0
2023-05-05,90.82,91.93,87.56,87.56,134510,90.2500289347745,91.353062761218,87.0104881472017,87.0104881472017,135359.493444915,0.0,1.0
2023-05-08,92.85,92.86,90.08,90.64,187454,92.2672889957478,92.2772262374274,89.5146730504788,90.0711585845404,188637.859521397,0.0,1.0
2023-05-09,91.78,93.22,91.11,93.22,58912,91.2040041360229,92.6349669378956,90.538208943485,92.6349669378956,59284.0567825949,0.0,1.0
2023-05-10,91.9,92.68,91.04,92.3,76430,91.323251036179,92.0983558871933,90.4686482517273,91.7207407033658,76912.6911307327,0.0,1.0
2023-05-11,92.7,92.7,90.84,91.22,53393,92.1182303705527,92.1182303705527,90.2699034181338,90.6475186019613,53730.201721094,0.0,1.0
2023-05-12,91.58,93.725,91.49,93.05,90102,91.0052593024295,93.136797642719,90.9158241273125,92.4660338293412,90671.0361933963,0.0,1.0
2023-05-15,91.84,92.08,91.245,91.83,145622,91.263627586101,91.5021213864131,90.6723617061605,91.2536903444213,146541.670912463,0.0,1.0
2023-05-16,91.22,92.47,89.9,91.84,75594,90.6475186019613,91.8896738119202,89.3358027002447,91.263627586101,76071.4114004528,0.0,1.0
2023-05-17,93.7,94.08,90.69,91.25,97323,93.1119545385198,93.4895697223473,90.1208447929388,90.6773303270004,97937.6401794623,0.0,1.0
2023-05-18,94.96,95.42,93.455,93.71,126550,94.3640469901584,94.8211601074233,92.8684921173679,93.1218917801995,127349.222328853,0.0,1.0
2023-05-19,95.13,95.81,94.36,95.71,36365,94.5329800987128,95.2087125329305,93.7678124893781,95.1093401161337,36594.6619517087,0.0,1.0
2023-05-22,95.7,96.25,94.775,95.19,24790,95.0994028744541,95.645951166836,94.1802080190845,94.5926035487908,24946.5604230127,0.0,1.0
2023-05-23,94.57,97.33,93.901,95.8,84326,93.9764945646512,96.7191732682405,93.3116930962812,95.1987752912508,84858.558056917,0.0,1.0
2023-05-24,91.96,94.18,91.28,94.18,75398,91.382874486257,93.5889421391441,90.7071420520394,93.5889421391441,75874.1735689518,0.0,1.0
2023-05-25,93.67,94.05,92.0,92.12,55694,93.0821428134808,93.4597579973083,91.4226234529757,91.5418703531318,56045.7336102974,0.0,1.0
2023-05-26,94.34,95.035,93.55,93.55,45297,93.7479380060188,94.4385763027559,92.9628959133247,92.9628959133247,45583.0717015413,0.0,1.0
2023-05-30,93.16,95.21,93.11,94.88,33136,92.5753434878176,94.6124780321502,92.5256572794192,94.284549056721,33345.2693092759,0.0,1.0
2023-05-31,93.0,93.7725,91.84,93.66,84746,92.4163476209428,93.1839995406974,91.263627586101,93.0722055718011,85281.2105529906,0.0,1.0
2023-06-01,93.03,93.48,91.67,92.91,66330,92.4461593459818,92.8933352215671,91.0946944775466,92.3269124458258,66748.9049156287,0.0,1.0
2023-06-02,96.42,96.63,93.58,93.58,62491,95.8148842753904,96.0235663506635,92.9927076383638,92.9927076383638,62885.6598384223,0.0,1.0
2023-06-05,96.35,97.66,95.93,96.42,33634,95.7453235836327,97.0471022436696,95.3279594330865,95.8148842753904,33846.4144117632,0.0,1.0
2023-06-06,98.36,99.01,96.4,96.41,59982,97.7427091612466,98.3886298704253,95.7950097920311,95.8049470337107,60360.8143321158,0.0,1.0
2023-06-07,101.2,101.55,98.58,99.01,63319,100.564885798273,100.912689257062,97.9613284781994,98.3886298704253,63718.8890449677,0.0,1.0
2023-06-08,100.88,101.52,99.64,101.2,66772,100.246894064524,100.882877532023,99.0146760962446,100.564885798273,67193.6963519727,0.0,1.0
2023-06-09,100.79,101.48,100.19,101.48,40659,100.157458889407,100.843128565304,99.5612243886265,100.843128565304,40915.7805663281,0.0,1.0
2023-06-12,99.14,102.99,98.7,101.08,63167,98.517814012261,102.343652058934,98.0805753783555,100.445638898117,63565.9290940075,0.0,1.0
2023-06-13,99.36,99.83,98.5,99.1,89695,98.7364333292138,99.2034836881583,97.881830544762,98.4780650455423,90261.4657983916,0.0,1.0
2023-06-14,98.76,99.94,97.91,99.37,64423,98.1401988284335,99.3127933466347,97.2955332856614,98.7463705708934,64829.861320361,0.0,1.0
2023-06-15,97.13,98.96,95.99,98.79,146406,96.5204284346471,98.3389436620269,95.3875828831645,98.1700105534725,147330.622238467,0.0,1.0
2023-06-16,96.31,97.79,96.2,97.22,83396,95.705574616914,97.1762863855054,95.5962649584376,96.6098636097641,83922.684672754,0.0,1.0
2023-06-20,93.65,95.69,93.58,95.42,43950,93.0622683301215,95.0894656327744,92.9927076383638,94.8211601074233,44227.5647677051,0.0,1.0
2023-06-21,93.67,94.09,92.18,93.65,78695,93.0821428134808,93.499506964027,91.6014938032098,93.0622683301215,79191.9956631298,0.0,1.0
2023-06-22,94.02,94.47,92.94,93.5,171123,93.4299462722693,93.8771221478545,92.3567241708648,92.9132097049264,172203.721632401,0.0,1.0
2023-06-23,93.41,94.11,93.07,93.08,45307,92.8237745298094,93.5193814473863,92.4859083127005,92.4958455543802,45593.1348562097,0.0,1.0
2023-06-26,95.94,96.39,93.68,93.68,75530,95.3378966747662,95.7850725503514,93.0920800551605,93.0920800551605,76007.0072105749,0.0,1.0
2023-06-27,97.24,98.13,95.89,95.89,101043,96.6297380931234,97.5141526026142,95.2882104663678,95.2882104663678,101681.133716114,0.0,1.0
2023-06-28,96.02,97.48,95.76,97.38,51495,95.4173946082036,96.8682318934356,95.1590263245321,96.7688594766388,51820.2149650279,0.0,1.0
2023-06-29,97.77,97.81,95.63,95.63,119423,97.3054705273411,97.3452804774392,95.1756381970914,95.1756381970914,119993.117002803,0.15,1.0
2023-06-30,98.19,99.255,97.71,97.845,66702,97.7234750033714,98.783414924734,97.2457556021939,97.3801141837751,67020.430656749,0.0,1.0
2023-07-03,100.09,100.48,98.01,98.01,23297,99.6144476330323,100.002594646489,97.5443302279299,97.5443302279299,23408.2182394873,0.0,1.0
2023-07-05,99.8,100.25,98.96,99.61,56586,99.3258254948209,99.7736874334248,98.4898165427603,99.1367282318548,56856.1375842224,0.0,1.0
2023-07-06,97.65,98.95,97.04,98.56,84772,97.1860406770467,98.4798640552358,96.5789389380503,98.0917170417791,85176.695565859,0.0,1.0
2023-07-07,98.66,99.7,97.65,97.65,121261,98.1912419170244,99.2263006195756,97.1860406770467,97.1860406770467,121839.891485533,0.0,1.0
2023-07-10,101.98,102.2,98.03,98.03,85404,101.495467775169,101.714422500708,97.5642352029789,97.5642352029789,85811.7126894093,0.0,1.0
2023-07-11,104.19,104.9,102.77,102.77,102824,103.69496751809,104.401594132332,102.281714289607,102.281714289607,103314.874544235,0.0,1.0
2023-07-12,106.8,107.32,104.6,104.6,129780,106.292566761993,106.810096113268,104.103019506596,104.103019506596,130399.560592379,0.0,1.0
2023-07-13,108.38,108.925,107.15,107.56,90590,107.865059790869,108.407470360956,106.640903825351,107.048955813857,91022.4702886701,0.0,1.0
2023-07-14,107.71,109.03,106.66,108.74,92809,107.198243126725,108.511971479963,106.153231936649,108.223349341752,93252.0636386049,0.0,1.0
2023-07-17,105.84,107.96,105.75,107.71,142010,105.337127959638,107.447055314838,105.247555571917,107.198243126725,142687.945752225,0.0,1.0
2023-07-18,106.37,107.61,105.85,106.43,148570,105.864609798438,107.09871825148,105.347080447162,105.924324723585,149279.262730851,0.0,1.0
2023-07-19,107.43,107.58,105.91,106.26,61136,106.919573476038,107.068860788906,105.406795372309,105.755132435668,61427.8589642142,0.0,1.0
2023-07-20,107.58,107.72,106.75,106.96,83253,107.068860788906,107.20819561425,106.24280432437,106.451806562385,83650.4439666927,0.0,1.0
2023-07-21,107.55,108.19,107.24,107.92,159595,107.039003326333,107.675962527903,106.730476213072,107.40724536474,160356.895305445,0.0,1.0
2023-07-24,107.55,108.66,107.44,107.87,71509,107.039003326333,108.143729441556,106.929525963563,107.357482927118,71850.3789366653,0.0,1.0
2023-07-25,107.45,108.21,107.2,107.55,53401,106.939478451087,107.695867502952,106.690666262974,107.039003326333,53655.9326182283,0.0,1.0
2023-07-26,107.56,108.16,107.23,107.53,138171,107.048955813857,107.646105065329,106.720523725548,107.019098351284,138830.618636228,0.0,1.0
2023-07-27,100.1,107.91,98.37,107.91,248196,99.6244001205569,107.397292877216,97.902619778813,107.397292877216,249380.870248006,0.0,1.0
2023-07-28,99.75,101.51,98.33,101.14,179429,99.2760630571983,101.027700861516,97.8628098287148,100.659458823108,180285.581426491,0.0,1.0
2023-07-31,101.28,102.275,99.795,99.93,55235,100.798793648452,101.789066157142,99.3208492510587,99.4552078326398,55498.6880052399,0.0,1.0
2023-08-01,100.81,101.0,99.02,100.98,95310,100.331026734799,100.520123997765,98.5495314679075,100.500219022716,95765.0032367054,0.0,1.0
2023-08-02,109.32,114.41,99.755,101.48,340957,108.800593618175,113.866409768161,99.2810393009605,100.997843398942,342584.704737985,0.0,1.0
2023-08-03,109.81,111.755,105.64,108.9,124608,109.288265506877,111.224024330398,105.138078209147,108.382589142144,125202.869828133,0.0,1.0
2023-08-04,110.18,111.33,107.56,110.16,103647,109.656507545284,110.801043610605,107.048955813857,109.636602570235,104141.803488352,0.0,1.0
2023-08-07,112.98,113.32,110.86,111.18,85724,112.443204052153,112.781588627987,110.333276696952,110.651756297737,86133.2403469034,0.0,1.0
2023-08-08,111.66,113.12,110.85,111.68,119094,111.129475698915,112.582538877496,110.323324209428,111.149380673964,119662.546379942,0.0,1.0
2023-08-09,107.19,111.66,105.0775,111.66,364814,106.680713775449,111.129475698915,104.578250785892,111.129475698915,366555.59637809,0.0,1.0
2023-08-10,108.22,108.94,107.44,107.54,75195,107.705819990476,108.422399092242,106.929525963563,107.029050838808,75553.9756414238,0.0,1.0
2023-08-11,109.67,109.83,106.885,107.35,85249,109.148930681533,109.308170481926,106.377162905951,106.839953575842,85655.972730311,0.0,1.0
2023-08-14,107.83,109.67,106.62,109.67,64308,107.317672977019,109.148930681533,106.113421986551,109.148930681533,64615.0018691229,0.0,1.0
2023-08-15,107.66,108.595,106.44,107.39,79771,107.148480689102,108.079038272646,105.93427721111,106.87976352594,80151.8211435871,0.0,1.0
2023-08-16,107.58,108.42,106.86,107.66,145603,107.068860788906,107.904869740967,106.35228168714,107.148480689102,146298.098481524,0.0,1.0
2023-08-17,106.15,108.33,105.95,108.16,96056,105.645655072898,107.815297353246,105.446605322408,107.646105065329,96514.5645882387,0.0,1.0
2023-08-18,107.71,108.29,105.45,105.84,77900,107.198243126725,107.775487403148,104.948980946181,105.337127959638,78271.8891211771,0.0,1.0
2023-08-21,107.94,108.42,106.43,107.85,60733,107.427150339789,107.904869740967,105.924324723585,107.337577952069,61022.9350705578,0.0,1.0
2023-08-22,107.39,108.305,106.99,107.72,49454,106.87976352594,107.790416134435,106.481664024959,107.20819561425,49690.0899178266,0.0,1.0
2023-08-23,109.48,109.81,106.8,107.49,58679,108.959833418567,109.288265506877,106.292566761993,106.979288401185,58959.1294190186,0.0,1.0
2023-08-24,109.9,110.755,109.24,109.52,74784,109.377837894597,110.228775577945,108.720973717978,108.999643368665,75141.0135563302,0.0,1.0
2023-08-25,110.87,111.0,108.995,108.995,75114,110.343229184477,110.472611522296,108.477137773627,108.477137773627,75472.5889531205,0.0,1.0
2023-08-28,112.6,113.2,111.32,111.38,108147,112.065009526221,112.662158777693,110.791091123081,110.850806048228,108663.28617186,0.0,1.0
2023-08-29,113.51,113.63,112.11,112.89,67216,112.970685890953,113.090115741248,111.577337637519,112.353631664432,67536.8844565987,0.0,1.0
2023-08-30,114.11,114.7,113.36,113.36,38904,113.567835142425,114.155031906372,112.821398578085,112.821398578085,39089.7249598238,0.0,1.0
2023-08-31,115.46,115.72,113.57,114.24,97230,114.911420958237,115.170185633875,113.0304008161,113.697217480244,97694.1691816691,0.0,1.0
2023-09-01,115.8,117.67,115.195,116.94,67626,115.249805534071,117.110920701158,114.647680038837,116.384389111867,67948.8417677626,0.0,1.0
2023-09-05,115.73,117.03,114.61,115.46,59751,115.180138121399,116.473961499588,114.065459518652,114.911420958237,60036.2470716232,0.0,1.0
2023-09-06,115.61,116.4,114.17,115.3,65770,115.060708271105,115.846954785543,113.627550067572,114.752181157844,66083.9813542978,0.0,1.0
2023-09-07,113.82,115.0,112.965,115.0,48074,113.279213004214,114.453606532108,112.428275320866,114.453606532108,48303.5018948838,0.0,1.0
2023-09-08,114.05,114.85,113.13,114.56,67636,113.508120217278,114.30431921924,112.592491365021,114.015697081029,67958.8895070593,0.0,1.0
2023-09-11,115.63,116.82,114.59,115.15,47906,115.080613246154,116.264959261573,114.045554543603,114.602893844976,48134.6998746996,0.0,1.0
2023-09-12,115.19,115.68,114.485,115.09,43729,114.642703795074,115.130375683776,113.941053424595,114.543178919829,43937.7591704745,0.0,1.0
2023-09-13,111.89,115.975,111.12,115.79,176952,111.358382911979,115.42397406575,110.59204137259,115.239853046546,177796.756402703,0.0,1.0
2023-09-14,112.84,113.18,110.23,113.04,164875,112.30386922681,112.642253802644,109.706269982907,112.5029189773,165662.101654095,0.0,1.0
2023-09-15,111.23,112.86,109.26,112.82,81743,110.70151873536,112.323774201859,108.740878693027,112.28396425176,82133.2353328931,0.0,1.0
2023-09-18,110.99,111.34,110.165,110.7,56595,110.462659034771,110.81099609813,109.641578813997,110.17403689656,56865.1805495895,0.0,1.0
2023-09-19,108.87,112.27,108.25,111.27,132224,108.352731679571,111.736577437911,107.73567745305,110.741328685458,132855.228076489,0.0,1.0
2023-09-20,107.65,110.375,107.54,109.1,62436,107.138528201578,109.850581052013,107.029050838808,108.581638892635,62734.0650727831,0.0,1.0
2023-09-21,102.88,106.72,102.62,106.72,88119,102.391191652377,106.212946861796,102.132426976739,106.212946861796,88539.6739084591,0.0,1.0
2023-09-22,102.43,102.95,101.11,102.95,181410,101.943329713773,102.460859065048,100.629601360535,102.460859065048,182276.038581164,0.0,1.0
2023-09-25,102.86,103.63,101.7,101.7,140423,102.371286677327,103.137628216716,101.216798124482,101.216798124482,141093.369525842,0.0,1.0
2023-09-26,98.3,102.37,98.3,102.37,121171,97.8329523661413,101.883614788625,97.8329523661413,101.883614788625,121749.461831863,0.0,1.0
2023-09-27,96.91,98.835,95.96,98.32,124155,96.4495566002314,98.3654104487037,95.504070285401,97.8528573411903,124747.707237994,0.0,1.0
2023-09-28,96.15,97.85,95.595,96.91,85191,95.6931675483671,97.3850904275373,95.1408044907556,96.4495566002314,85597.6958423901,0.0,1.0
2023-09-29,95.25,97.59,94.85,96.71,87915,94.7974436711593,97.1263257518995,94.399344170178,96.2505068497408,88334.7000268071,0.0,1.0
2023-10-02,93.36,94.595,91.69,94.55,106230,92.9164235290229,94.1455557383025,91.2543581124262,94.1007695444421,106737.134548686,0.0,1.0
2023-10-03,93.26,93.37,91.28,93.0,138227,92.8168986537776,92.9263760165474,90.8463061239204,92.5581339781398,138886.885976289,0.0,1.0
2023-10-04,93.74,94.25,92.44,93.465,90082,93.2946180549551,93.8021949187061,92.000794676766,93.0209246480304,90512.0451323988,0.0,1.0
2023-10-05,94.74,95.3,93.29,94.17,76190,94.2898668074082,94.8472061087819,92.8467561163512,93.7225750185099,76553.7257014438,0.0,1.0
2023-10-06,95.02,96.0,92.845,93.905,59482,94.568536458095,95.5438802354991,92.4038704215095,93.4588340991098,59765.9628845424,0.0,1.0
2023-10-09,96.28,96.41,93.63,94.64,41804,95.822549886186,95.9519322240049,93.1851406921852,94.1903419321629,42003.5693558624,0.0,1.0
2023-10-10,94.86,97.23,94.75,96.43,143226,94.4092966577025,96.7680362010164,94.2998192949327,95.9718371990539,143909.750850702,0.0,1.0
2023-10-11,95.18,96.24,94.0,95.05,61965,94.7277762584875,95.7827399360878,93.5533827305929,94.5983939206686,62260.8165519093,0.0,1.0
2023-10-12,94.1,95.25,92.66,95.25,65195,93.6529076058382,94.7974436711593,92.2197494023057,94.7974436711593,65506.2363447386,0.0,1.0
2023-10-13,91.42,94.69,91.27,94.39,85669,90.9856409492638,94.2401043697855,90.8363536363959,93.9415297440496,86077.9777807717,0.0,1.0
2023-10-16,92.38,92.855,91.46,92.06,50676,91.9410797516188,92.4138229090341,91.0254508993619,91.6226001508338,50917.9236598815,0.0,1.0
2023-10-17,91.03,92.335,90.98,91.93,74405,90.5974939358071,91.8962935577584,90.5477314981845,91.4932178130149,74760.2042369856,0.0,1.0
2023-10-18,88.57,91.08,88.57,90.63,80985,88.1491820047724,90.6472563734298,88.1491820047724,90.1993944348259,81371.6166942044,0.0,1.0
2023-10-19,87.95,89.5,87.71,88.49,57316,87.5321277782515,89.0747633445538,87.2932680776628,88.0695621045762,57589.6225528804,0.0,1.0
2023-10-20,87.13,88.57,86.81,88.54,94271,86.71602380124,88.1491820047724,86.397544200455,88.1193245421989,94721.0431237802,0.0,1.0
2023-10-23,87.52,88.47,86.92,87.23,60155,87.1041708146967,88.0496571295271,86.5070215632248,86.8155486764853,60442.1757392092,0.0,1.0
2023-10-24,88.73,89.1,87.19,87.69,121342,88.3084218051649,88.6766638435726,86.7757387263871,87.2733631026137,121921.278173837,0.0,1.0
2023-10-25,87.94,89.13,87.43,88.41,139237,87.522175290727,88.7065213061462,87.0145984269759,87.9899422043799,139901.707645254,0.0,1.0
2023-10-26,89.05,89.06,88.06,88.19,107234,88.6269014059499,88.6368538934745,87.6416051410214,87.7709874788403,107745.927574073,0.0,1.0
2023-10-27,88.16,89.67,87.5575,88.91,66359,87.7411300162667,89.2439556324709,87.1414926429137,88.4875665806065,66675.7931988727,0.0,1.0
2023-10-30,89.98,90.27,88.27,88.27,57811,89.5524827457313,89.8411048839427,87.8506073790365,87.8506073790365,58086.9856480663,0.0,1.0
2023-10-31,90.73,91.39,89.65,89.83,77802,90.2989193100712,90.9557834866902,89.2240506574218,89.4031954328634,78173.4212760695,0.0,1.0
2023-11-01,92.69,92.71,89.62,90.41,96778,92.2496068648793,92.2695118399283,89.1941931948482,89.9804397092862,97240.0113654591,0.0,1.0
2023-11-02,86.42,92.87,83.38,84.42,670801,86.0093971869982,92.4287516403208,82.9838409795408,84.018899682092,674003.356795567,0.0,1.0
2023-11-03,95.87,97.19,85.885,87.52,425946,95.4144978976802,96.7282262509183,85.4769391044358,87.1041708146967,427979.436246583,0.0,1.0
2023-11-06,97.07,97.48,95.67,96.47,203156,96.6087964006239,97.0168483891297,95.2154481471896,96.0116471491521,204125.852455736,0.0,1.0
2023-11-07,96.39,97.65,95.02,96.17,97168,95.9320272489558,97.1860406770467,94.568536458095,95.7130725234161,97631.8731980299,0.0,1.0
2023-11-08,96.11,98.21,95.225,96.43,176007,95.6533575982689,97.7433799784205,94.7725624523479,95.9718371990539,176847.245039166,0.0,1.0
2023-11-09,95.33,97.16,95.12,96.02,84303,94.8770635713555,96.6983687883447,94.6680613333403,95.5637852105481,84705.4565928445,0.0,1.0
2023-11-10,95.67,96.59,94.85,96.13,109062,95.2154481471896,96.1310769994464,94.399344170178,95.673262573318,109582.654317507,0.0,1.0
2023-11-13,96.81,97.17,94.98,95.42,97516,96.3500317249861,96.7083212758692,94.5287265079969,94.9666359590763,97981.5345255545,0.0,1.0
2023-11-14,102.9,103.6,98.74,99.76,122388,102.411096627426,103.107770754143,98.2708618172206,99.2860155447228,122972.271704269,0.0,1.0
2023-11-15,104.96,105.295,102.65,102.65,165569,104.461309057479,104.794717389551,102.162284439312,102.162284439312,166359.414761286,0.0,1.0
2023-11-16,103.13,106.54,103.09,106.54,72382,102.64000384049,106.033802086355,102.600193890392,106.033802086355,72727.546577266,0.0,1.0
2023-11-17,103.45,104.67,101.7,103.51,56517,102.958483441275,104.172686919268,101.216798124482,103.018198366422,56786.8081830751,0.0,1.0
2023-11-20,105.08,105.08,103.09,104.9,37976,104.580738907773,104.580738907773,102.600193890392,104.401594132332,38157.2947530915,0.0,1.0
2023-11-21,106.03,106.48,104.5,105.54,112876,105.526225222604,105.974087161208,104.003494631351,105.038553333902,113414.862085263,0.0,1.0
2023-11-22,107.64,108.33,106.04,106.96,72079,107.128575714053,107.815297353246,105.536177710128,106.451806562385,72423.1000765768,0.0,1.0
2023-11-24,108.38,109.11,107.2,107.83,68893,107.865059790869,108.591591380159,106.690666262974,107.317672977019,69221.8903366525,0.0,1.0
2023-11-27,107.51,109.05,104.39,107.87,67010,106.999193376234,108.531876455012,103.894017268581,107.357482927118,67329.9010270872,0.0,1.0
2023-11-28,106.76,109.08,106.47,106.81,104530,106.252756811895,108.561733917586,105.964134673683,106.302519249517,105029.018868249,0.0,1.0
2023-11-29,107.13,108.05,106.21,106.8,112763,106.620998850302,107.536627702559,105.705369998045,106.292566761993,113301.322631211,0.0,1.0
2023-11-30,104.07,107.89,103.83,107.89,180332,103.575537667796,107.377387902167,103.336677967207,107.377387902167,181192.892284981,0.0,1.0
2023-12-01,106.32,106.39,103.5,104.5,59669,105.814847360815,105.884514773487,103.008245878897,104.003494631351,59953.8556093905,0.0,1.0
2023-12-04,106.98,107.77,105.56,105.56,52513,106.471711537434,107.257958051872,105.058458308951,105.058458308951,52763.6933686827,0.0,1.0
2023-12-05,106.04,106.92,105.515,105.87,79252,105.536177710128,106.411996612287,105.01367211509,105.366985422211,79630.3434740891,0.0,1.0
2023-12-06,107.93,109.2,105.85,107.0,101921,107.417197852265,108.68116376788,105.347080447162,106.491616512483,102407.563685744,0.0,1.0
2023-12-07,109.57,109.78,106.615,107.62,73200,109.049405806288,109.258408044303,106.108445742789,107.108670739004,73549.4516517349,0.0,1.0
2023-12-08,109.51,111.29,108.64,109.55,62476,108.989690881141,110.761233660507,108.123824466506,109.029500831239,62774.2560299697,0.0,1.0
2023-12-11,109.5,110.56,108.93,109.96,59628,108.979738393616,110.034702071216,108.412446604718,109.437552819745,59912.6598782741,0.0,1.0
2023-12-12,108.98,109.37,107.79,109.11,58007,108.462209042341,108.850356055797,107.277863026921,108.591591380159,58283.9213382811,0.0,1.0
2023-12-13,114.1,114.26,107.83,108.38,95879,113.5578826549,113.717122455293,107.317672977019,107.865059790869,96336.7196026876,0.0,1.0
2023-12-14,119.44,121.37,115.47,116.16,124416,118.872510993,120.793341085235,114.921373445761,115.608095084954,125009.953233638,0.0,1.0
2023-12-15,118.7,120.395,116.3,119.37,132792,118.136026916185,119.822973551593,115.747429910297,118.802843580328,133425.939668541,0.0,1.0
2023-12-18,120.22,120.55,118.415,119.92,84824,119.648805019914,119.977237108223,117.852381021736,119.350230394178,85228.9438102015,0.0,1.0
2023-12-19,121.99,122.55,120.815,121.43,64603,121.410395311756,121.967734613129,120.240978027623,120.853056010382,64911.4101783746,0.0,1.0
2023-12-20,120.72,123.28,120.7,122.41,98253,120.14642939614,122.69426620242,120.126524421091,121.828399787786,98722.0529117203,0.0,1.0
2023-12-21,122.59,122.9,120.81,122.0,49703,122.007544563227,122.316071676488,120.236001783861,121.42034779928,49940.2786263142,0.0,1.0
2023-12-22,124.49,124.66,123.4,123.47,58583,123.898517192888,124.067709480805,122.813696052714,122.883363465386,58862.6711217705,0.0,1.0
2023-12-26,125.44,125.9,123.92,124.99,16983,124.844003507719,125.301817933847,123.33122540399,124.396141569115,17064.0756475603,0.0,1.0
2023-12-27,129.02,129.49,125.55,126.04,144067,128.406994041501,128.874760955154,124.953480870489,125.441152759191,144754.765725553,0.0,1.0
2023-12-28,128.24,131.01,127.8,128.63,63963,127.779987327456,130.540050996335,127.341565661641,128.168588349428,64193.2691617783,0.15,1.0
2023-12-29,126.52,129.56,126.52,129.56,40614,126.066157179271,129.0952523249,126.066157179271,129.0952523249,40760.2118996368,0.0,1.0
2024-01-02,122.42,125.53,121.65,125.53,86924,121.980864384179,125.079708431188,121.213626469003,125.079708431188,87236.9296095935,0.0,1.0
2024-01-03,115.86,120.78,115.78,120.78,96273,115.444395912032,120.346747266142,115.364682881884,120.346747266142,96619.5863547974,0.0,1.0
2024-01-04,113.68,116.72,113.44,114.08,167457,113.272215840496,116.301310986125,113.033076750051,113.670780991236,168059.851383204,0.0,1.0
2024-01-05,114.67,116.06,103.021,114.07,60557,114.258664588579,115.643678487402,102.651450986134,113.660816862468,60775.0074360147,0.0,1.0
2024-01-08,115.48,115.775,113.67,114.17,82586,115.065759018828,115.3597008175,113.262251711727,113.760458150153,82883.312649417,0.0,1.0
2024-01-09,114.04,115.455,113.63,114.64,32173,113.630924476162,115.040848696907,113.222395196653,114.228772202273,32288.8239879603,0.0,1.0
2024-01-10,113.75,114.61,112.91,114.6,50440,113.341964741875,114.198879815968,112.50497792532,114.188915687199,50621.5858624535,0.0,1.0
2024-01-11,113.05,113.45,111.78,113.45,35078,112.644475728079,113.04304087882,111.379031374477,113.04304087882,35204.2820952248,0.0,1.0
2024-01-12,111.33,114.64,111.04,114.44,50165,110.930645579894,114.228772202273,110.641685845607,114.029489626903,50345.5958522993,0.0,1.0
2024-01-16,111.49,112.7,108.335,110.05,92501,111.09007164019,112.295731221181,107.946389013723,109.655237097524,92834.0070155198,0.0,1.0
2024-01-17,109.57,110.38,108.51,109.65,39027,109.176958916635,109.984053346885,108.120761267172,109.256671946783,39167.4986410383,0.0,1.0
2024-01-18,111.69,112.22,109.55,110.7,109094,111.289354215561,111.817453040292,109.157030659098,110.302905467478,109486.742428201,0.0,1.0
2024-01-19,116.34,116.45,111.6,112.6,145347,115.922674092921,116.032279509375,111.199677056644,112.196089933496,145870.254566812,0.0,1.0
2024-01-22,117.88,118.77,116.11,117.71,50257,117.457149923272,118.34395738367,115.693499131245,117.287759734208,50437.9270556965,0.0,1.0
2024-01-23,117.15,118.4,116.53,117.83,31706,116.729768523171,117.975284619235,116.111992539523,117.40732927943,31820.1427707166,0.0,1.0
2024-01-24,117.76,119.1,117.11,119.0,63749,117.33758037805,118.672773633031,116.689912008097,118.573132345346,63978.4987538769,0.0,1.0
2024-01-25,118.96,119.385,117.99,119.01,45942,118.533275830272,118.956751302934,117.566755339726,118.583096474115,46107.3928963687,0.0,1.0
2024-01-26,119.35,120.18,118.695,119.82,52774,118.921876852244,119.748899540031,118.269226417907,119.390190904365,52963.9883486345,0.0,1.0
2024-01-29,120.1,120.46,118.06,118.58,56570,119.669186509883,120.02789514555,117.636504241106,118.154638937069,56773.6540887984,0.0,1.0
2024-01-30,118.57,120.21,118.46,120.21,38751,118.1446748083,119.778791926337,118.035069391846,119.778791926337,38890.5050308472,0.0,1.0
2024-01-31,117.44,120.82,117.24,117.75,105457,117.018728257458,120.386603781216,116.819445682087,117.327616249282,105836.649093908,0.0,1.0
2024-02-01,118.91,118.96,115.045,117.18,80056,118.48345518643,118.533275830272,114.632319417398,116.759660909476,80344.2045559984,0.0,1.0
2024-02-02,116.51,117.54,115.39,117.54,59510,116.092064281986,117.118369545143,114.976081859912,117.118369545143,59724.2381973552,0.0,1.0
2024-02-05,113.36,115.85,113.36,115.85,47409,112.953363719903,115.434431783264,112.953363719903,115.434431783264,47579.6741505364,0.0,1.0
2024-02-06,111.97,113.82,111.72,113.73,73889,111.568349821079,113.411713643255,111.319246601866,113.322036484338,74155.0031282876,0.0,1.0
2024-02-07,110.32,111.76,110.09,111.76,156981,109.924268574274,111.35910311694,109.695093612598,111.35910311694,157546.137396388,0.0,1.0
2024-02-08,120.87,121.01,109.66,114.18,152191,120.436424425059,120.575922227818,109.266636075552,113.770422278921,152738.893219521,0.0,1.0
2024-02-09,122.08,122.715,118.81,120.8,154786,121.642084006049,122.27480618285,118.383813898744,120.366675523679,155343.23531534,0.0,1.0
2024-02-12,124.29,125.915,120.31,123.28,130364,123.844156463892,125.463327388775,119.878433214022,122.837779458271,130833.315213578,0.0,1.0
2024-02-13,122.31,123.9,117.8,121.21,355506,121.871258967725,123.455555441919,117.377436893124,120.775204803188,356785.834726753,0.0,1.0
2024-02-14,124.5,125.05,121.685,122.8,144972,124.05340316803,124.601430250299,121.248500919693,122.359501277383,145493.904552966,0.0,1.0
2024-02-15,128.85,129.81,124.53,125.83,220444,128.387799182335,129.344355544113,124.083295554336,125.378632294243,221237.606539704,0.0,1.0
2024-02-16,129.04,131.05,127.31,128.28,170236,128.577117628937,130.579907511409,126.853323351983,127.81984384253,170848.855885817,0.0,1.0
2024-02-20,124.89,127.87,124.65,126.89,122333,124.442004190003,127.41131456302,124.202865099558,126.434829943706,122773.40331704,0.0,1.0
2024-02-21,123.62,124.3,121.25,123.91,150352,123.176559836401,123.85412059266,120.815061318262,123.465519570688,150893.272751618,0.0,1.0
2024-02-22,126.93,126.93,124.57,124.57,84440,126.47468645878,126.47468645878,124.12315206941,124.12315206941,84743.987117874,0.0,1.0
2024-02-23,119.39,119.78,118.1,119.0,621081,118.961733367318,119.350334389291,117.67636075618,118.573132345346,623316.914532882,0.0,1.0
2024-02-26,118.6,119.25,118.07,118.07,277887,118.174567194606,118.822235564559,117.646468369874,117.646468369874,278887.403460737,0.0,1.0
2024-02-27,118.26,119.41,118.14,118.88,293501,117.835786816476,118.981661624855,117.716217271254,118.453562800124,294557.614437271,0.0,1.0
2024-02-28,115.76,118.4,115.55,116.42,164739,115.344754624347,117.975284619235,115.135507920208,116.002387123069,165332.066482845,0.0,1.0
2024-02-29,116.23,117.3264,114.76,115.61,188970,115.813068676467,116.905535754647,114.348341747495,115.195292692819,189650.298977554,0.0,1.0
2024-03-01,117.74,118.49,116.03,116.84,129657,117.317652120513,118.064961778152,115.613786101097,116.420880531347,130123.769987473,0.0,1.0
2024-03-04,118.56,118.98,117.003,117.14,134822,118.134710679532,118.553204087809,116.583295830274,116.719804394402,135307.364178185,0.0,1.0
2024-03-05,117.45,118.63,117.02,117.815,130080,117.028692386226,118.204459580911,116.60023484918,117.392383086277,130548.292803092,0.0,1.0
2024-03-06,117.18,119.22,116.94,118.63,109273,116.759660909476,118.792343178254,116.520521819032,118.204459580911,109666.386834811,0.0,1.0
2024-03-07,117.63,118.61,117.38,117.595,114299,117.20804670406,118.184531323374,116.958943484847,117.17317225337,114710.480620391,0.0,1.0
2024-03-08,117.82,119.39,116.415,118.59,101497,117.397365150661,118.961733367318,115.997405058685,118.164603065837,101862.392947689,0.0,1.0
2024-03-11,117.73,117.9,116.66,116.73,116124,117.307687991745,117.477078180809,116.241526213513,116.311275114893,116542.050687778,0.0,1.0
2024-03-12,119.67,119.67,117.04,117.04,150162,119.240728972837,119.240728972837,116.620163106717,116.620163106717,150702.588744602,0.0,1.0
2024-03-13,119.24,120.56,119.01,119.01,102646,118.812271435791,120.127536433235,118.583096474115,118.583096474115,103015.529390115,0.0,1.0
2024-03-14,120.0,120.12,117.89,119.31,82993,119.569545222198,119.68911476742,117.467114052041,118.88202033717,83291.7778644448,0.0,1.0
2024-03-15,119.05,120.63,118.1,120.325,74140,118.622952989189,120.197285334614,117.67636075618,119.893379407175,74406.9067375554,0.0,1.0
2024-03-18,118.28,120.05,118.25,119.01,127504,117.855715074013,119.619365866041,117.825822687708,118.583096474115,127963.019107975,0.0,1.0
2024-03-19,119.38,119.56,117.51,118.35,53381,118.95176923855,119.131123556383,117.088477158837,117.925463975393,53573.1735710473,0.0,1.0
2024-03-20,122.6,123.32,119.29,119.6,155698,122.160218702012,122.877635973345,118.862092079633,119.170980071457,156258.518549014,0.0,1.0
2024-03-21,124.53,125.49,123.19,124.0,173200,124.083295554336,125.039851916113,122.748102299355,123.555196729605,173823.52639526,0.0,1.0
2024-03-22,121.64,125.0,121.63,124.9,72033,121.203662340235,124.551609606456,121.193698211466,124.451968318771,72292.3214597561,0.0,1.0
2024-03-25,121.32,122.755,120.48,121.81,43624,120.884810219642,122.314662697924,120.047823403087,121.373052529299,43781.0480107785,0.0,1.0
2024-03-26,120.38,122.05,120.22,121.74,55681,119.948182115402,121.612191619744,119.788756055105,121.30330362792,55881.4536559726,0.0,1.0
2024-03-27,123.1,123.1,121.4,121.4,47691,122.658425140438,122.658425140438,120.96452324979,120.96452324979,47862.689360949,0.0,1.0
2024-03-28,122.23,124.08,122.16,123.59,94244,121.791545937577,123.634909759753,121.721797036198,123.146667450095,94583.2818798784,0.0,1.0
2024-04-01,119.31,122.76,118.93,122.76,75496,118.88202033717,122.319644762308,118.503383443967,122.319644762308,75767.7883876248,0.0,1.0
2024-04-02,118.81,119.19,117.5,118.75,53007,118.383813898744,118.762450791948,117.078513030069,118.324029126133,53197.8271572379,0.0,1.0
2024-04-03,119.69,120.25,118.83,118.87,33720,119.260657230374,119.818648441411,118.403742156282,118.443598671356,33841.3932450818,0.0,1.0
2024-04-04,118.19,121.675,118.19,120.89,55429,117.766037915096,121.238536790924,117.766037915096,120.456352682596,55628.5464466681,0.0,1.0
2024-04-05,118.37,119.415,117.22,117.55,147866,117.94539223293,118.98664368924,116.79951742455,117.128333673911,148398.323059824,0.0,1.0
2024-04-08,118.47,118.8,117.38,118.67,103454,118.045033520615,118.373849769976,116.958943484847,118.244316095985,103826.43821995,0.0,1.0
2024-04-09,119.79,121.62,118.91,119.15,87423,119.360298518059,121.183734082698,118.48345518643,118.722594276874,87737.7260280188,0.0,1.0
2024-04-10,114.29,117.82,113.92,117.82,69921,113.880027695375,117.397365150661,113.51135493094,117.397365150661,70172.7181817725,0.0,1.0
2024-04-11,113.53,114.785,113.29,114.53,43317,113.122753908968,114.373252069417,112.883614818523,114.119166785819,43472.9427994427,0.0,1.0
2024-04-12,113.16,113.23,111.96,112.87,53584,112.754081144533,112.823830045912,111.558385692311,112.465121410246,53776.9043785427,0.0,1.0
2024-04-15,109.92,114.29,109.85,113.35,50693,109.525703423533,113.880027695375,109.455954522154,112.943399591134,50875.4966717954,0.0,1.0
2024-04-16,109.08,110.08,107.55,108.5,140247,108.688716606978,109.68512948383,107.164204905395,108.110797138404,140751.894378499,0.0,1.0
2024-04-17,108.94,109.69,107.5,109.49,117356,108.549218804219,109.296528461857,107.114384261552,109.097245886487,117778.485933269,0.0,1.0
2024-04-18,106.94,109.29,105.54,108.85,185678,106.556393050515,108.897963311117,105.161415022923,108.459541645302,186346.447656,0.0,1.0
2024-04-19,106.22,108.31,105.71,107.595,131832,105.838975779182,107.921478691802,105.330805211988,107.209043484853,132306.600067783,0.0,1.0
2024-04-22,108.56,108.68,105.89,106.2,137247,108.170581911015,108.290151456237,105.510159529821,105.819047521645,137741.094267727,0.0,1.0
2024-04-23,109.91,110.18,107.8,107.8,93427,109.515739294765,109.784770771515,107.413308124608,107.413308124608,93763.3406497111,0.0,1.0
2024-04-24,109.0,110.29,106.78,109.29,210498,108.60900357683,109.894376187968,106.396966990219,108.897963311117,211255.800572456,0.0,1.0
2024-04-25,107.48,109.32,106.8,107.36,235020,107.094456004015,108.927855697422,106.416895247756,106.974886458793,235866.080677911,0.0,1.0
2024-04-26,108.03,108.695,107.34,107.34,82630,107.642483086284,108.30509764939,106.954958201256,106.954958201256,82927.4710510411,0.0,1.0
2024-04-29,107.14,109.595,106.23,108.5,121435,106.755675625886,109.201869238557,105.848939907951,108.110797138404,121872.170483882,0.0,1.0
2024-04-30,104.04,106.78,103.84,105.98,92912,103.666795707646,106.396966990219,103.467513132275,105.599836688738,93246.486630695,0.0,1.0
2024-05-01,104.68,106.18,103.81,104.04,150003,104.304499948831,105.799119264108,103.43762074597,103.666795707646,150543.016338731,0.0,1.0
2024-05-02,104.61,106.05,101.01,104.56,155943,104.234751047451,105.669585590117,100.647664690785,104.184930403608,156504.400558061,0.0,1.0
2024-05-03,107.98,109.145,106.71,106.71,183399,107.592662442441,108.753483443973,106.32721808884,106.32721808884,184059.24317185,0.0,1.0
2024-05-06,111.57,111.59,108.66,108.96,192131,111.169784670339,111.189712927876,108.2702231987,108.569147061756,192822.67869427,0.0,1.0
2024-05-07,111.86,113.53,111.42,112.205,163269,111.458744404626,113.122753908968,111.020322738811,111.802506847139,163856.774428566,0.0,1.0
2024-05-08,109.83,111.62,109.44,111.1,87285,109.436026264617,111.219605314181,109.047425242645,110.701470618218,87599.2292229229,0.0,1.0
2024-05-09,112.64,113.0,110.385,110.5,84770,112.23594644857,112.594655084236,109.989035411269,110.103622892107,85075.1751300589,0.0,1.0
2024-05-10,114.17,114.23,111.79,113.36,65252,113.760458150153,113.820242922764,111.388995503246,112.953363719903,65486.9096093736,0.0,1.0
2024-05-13,112.94,115.55,112.185,114.49,77805,112.534870311625,115.135507920208,111.782578589602,114.079310270745,78085.1008728826,0.0,1.0
2024-05-14,113.25,115.12,112.85,115.12,84711,112.843758303449,114.707050383162,112.445193152709,114.707050383162,85015.9627278807,0.0,1.0
2024-05-15,116.84,118.46,114.295,115.02,122438,116.420880531347,118.035069391846,113.885009759759,114.607409095477,122878.781320917,0.0,1.0
2024-05-16,116.59,117.8299,116.24,116.24,88323,116.171777312134,117.407229638142,115.823032805236,115.823032805236,88640.9660612503,0.0,1.0
2024-05-17,115.89,116.89,114.49,116.89,98432,115.474288298338,116.470701175189,114.079310270745,116.470701175189,98786.3588345163,0.0,1.0
2024-05-20,115.24,116.84,114.51,114.78,43168,114.826619928384,116.420880531347,114.099238528282,114.368270005032,43323.4063939411,0.0,1.0
2024-05-21,114.01,115.61,113.77,115.28,57949,113.601032089857,115.195292692819,113.361892999412,114.866476443458,58157.6185397165,0.0,1.0
2024-05-22,112.41,114.3,112.39,114.13,50792,112.006771486894,113.889991824144,111.986843229357,113.720601635079,50974.8530754507,0.0,1.0
2024-05-23,110.63,112.65,110.125,112.65,62583,110.233156566098,112.245910577338,109.729968063288,112.245910577338,62808.3011108232,0.0,1.0
2024-05-24,111.61,112.15,110.75,110.985,47607,111.209641185413,111.747704138912,110.35272611132,110.58688313738,47778.3869578472,0.0,1.0
2024-05-28,112.64,113.66,112.24,113.24,179830,112.23594644857,113.252287582958,111.837381297829,112.833794174681,180477.394640067,0.0,1.0
2024-05-29,110.17,111.53,110.03,111.53,90494,109.774806642746,111.129928155264,109.635308839987,111.129928155264,90819.7817414129,0.0,1.0
2024-05-30,111.05,111.46,110.51,111.13,46634,110.651649974376,111.060179253885,110.113587020876,110.731363004524,46801.88412192,0.0,1.0
2024-05-31,112.16,112.89,109.97,111.66,75411,111.757668267681,112.485049667783,109.575524067376,111.259461829255,75682.482384486,0.0,1.0
2024-06-03,111.57,114.39,111.0,114.39,126789,111.169784670339,113.97966898306,110.601829330533,113.97966898306,127245.445081574,0.0,1.0
2024-06-04,110.36,111.98,109.795,111.13,108059,109.964125089348,111.578313949848,109.401151813927,110.731363004524,108448.016389985,0.0,1.0
2024-06-05,110.24,111.6065,109.73,111.53,126092,109.844555544126,111.206153740344,109.336384976931,111.129928155264,126545.935855838,0.0,1.0
2024-06-06,108.58,110.32,108.47,109.5,138162,108.190510168552,109.924268574274,108.080904752098,109.107210015256,138659.388301513,0.0,1.0
2024-06-07,106.89,107.13,106.06,107.01,75930,106.506572406673,106.745711497117,105.679549718886,106.626141951895,76203.3508036495,0.0,1.0
2024-06-10,109.43,110.25,106.855,107.02,84248,109.037461113876,109.854519672894,106.471697955983,106.636106080664,84551.2959107846,0.0,1.0
2024-06-11,109.49,109.68,107.8,108.23,61366,109.097245886487,109.286564333089,107.413308124608,107.841765661654,61586.9198658866,0.0,1.0
2024-06-12,111.47,114.9,111.09,112.82,80110,111.070143382653,114.487839550255,110.69150648945,112.415300766403,80398.3989579928,0.0,1.0
2024-06-13,111.46,111.58,108.38,109.35,198295,111.060179253885,111.179748799107,107.991227593182,108.957748083728,199008.869321871,0.0,1.0
2024-06-14,110.49,110.865,109.2,109.615,94792,110.093658763339,110.467313592158,108.8082861522,109.221797496094,95133.2547001125,0.0,1.0
2024-06-17,110.32,110.975,108.82,110.41,132904,109.924268574274,110.576919008612,108.429649258996,110.013945733191,133382.459307365,0.0,1.0
2024-06-18,109.63,111.0,109.13,110.5,101118,109.236743689246,110.601829330533,108.73853725082,110.103622892107,101482.028533695,0.0,1.0
2024-06-20,108.59,109.5,107.72,108.87,132297,108.200474297321,109.107210015256,107.33359509446,108.479469902839,132773.274084952,0.0,1.0
2024-06-21,109.16,109.71,108.055,108.055,163047,108.768429637126,109.316456719394,107.667393408205,107.667393408205,163633.97522037,0.0,1.0
2024-06-24,110.2,110.78,108.73,108.99,57983,109.804699029052,110.382618497626,108.33997210008,108.599039448061,58191.7409409721,0.0,1.0
2024-06-25,109.3,110.25,109.03,109.655,84058,108.907927439885,109.854519672894,108.638895963135,109.261654011168,84360.6119037693,0.0,1.0
2024-06-26,108.76,108.99,107.6,108.47,74885,108.369864486385,108.599039448061,107.214025549237,108.080904752098,75154.5887650642,0.0,1.0
2024-06-27,110.72,111.1595,108.67,108.7,113779,110.322833725015,110.760757184391,108.280187327469,108.310079713774,114188.608601191,0.0,1.0
2024-06-28,111.65,112.54,110.33,110.42,133857,111.398959632014,112.286958504137,110.081927596956,110.17172523571,134158.650128946,0.15,1.0
2024-07-01,107.14,111.35,107.12,111.12,76580,106.899100178899,111.099634169501,106.879145148064,110.870151314908,76752.5749633911,0.0,1.0
2024-07-02,109.32,109.52,107.16,107.32,126358,109.074198539828,109.27374884817,106.919055209733,107.078695456407,126642.750943121,0.0,1.0
2024-07-03,112.85,112.96,110.065,110.21,80366,112.596261482067,112.706014151656,109.817523438403,109.962197411951,80547.1068099757,0.0,1.0
2024-07-05,111.86,113.79,111.59,113.0,107677,111.608487455774,113.534147931276,111.339094539512,112.745924213324,107919.652837987,0.0,1.0
2024-07-08,112.83,113.05,111.25,111.7801,48325,112.576306451233,112.79581179041,110.99985901533,111.528767107591,48433.9016075463,0.0,1.0
2024-07-09,113.71,114.03,112.02,112.6,70379,113.454327807939,113.773608301286,111.768127702447,112.34682359664,70537.6008533365,0.0,1.0
2024-07-10,116.73,116.73,113.85,114.52,99229,116.467537463905,116.467537463905,113.594013023778,114.262506556725,99452.615056704,0.0,1.0
2024-07-11,121.95,122.04,118.2,118.54,174905,121.675800511636,121.76559815039,117.93423223022,118.273467754402,175299.152833272,0.0,1.0
2024-07-12,123.82,124.88,121.61,123.7,117164,123.541595894635,124.599212528849,121.336564987454,123.42186570963,117428.032032003,0.0,1.0
2024-07-15,125.0,125.81,123.94,124.74,148413,124.718942713854,125.52712146264,123.661326079641,124.459527313009,148747.452442437,0.0,1.0
2024-07-16,129.5,129.5,125.47,126.29,154489,129.208824651553,129.208824651553,125.187885938458,126.006042202661,154837.144861835,0.0,1.0
2024-07-17,130.02,130.44,128.23,129.12,186161,129.727655453242,130.146711100761,127.94168019358,128.829679065703,186580.518513449,0.0,1.0
2024-07-18,130.01,131.9,129.0,129.68,217633,129.717677937825,131.603428351659,128.709948880697,129.388419929061,218123.441460013,0.0,1.0
2024-07-19,130.72,131.67,130.33,130.5,59438,130.42608153244,131.373945497065,130.036958431173,130.206576193264,59571.9450336127,0.0,1.0
2024-07-22,131.67,131.78,129.88,130.52,100314,131.373945497065,131.483698166653,129.587970237403,130.226531224098,100540.060131597,0.0,1.0
2024-07-23,133.0,133.19,130.82,131.03,92432,132.700955047541,132.890527840466,130.525856686611,130.73538451037,92640.2978456017,0.0,1.0
2024-07-24,131.1,133.85,130.69,132.87,160238,130.80522711829,133.549043857995,130.396148986189,132.571247347118,160599.100378479,0.0,1.0
2024-07-25,136.09,138.46,131.86,131.86,193934,135.784007311427,138.148678465282,131.56351828999,131.56351828999,194371.035165192,0.0,1.0
2024-07-26,139.43,140.3,137.115,138.03,106338,139.116497460741,139.98454130203,136.806702641681,137.719645302346,106577.635367683,0.0,1.0
2024-07-29,137.08,140.25,136.83,139.52,142992,136.771781337721,139.934653724944,136.522343452293,139.206295099495,143314.236082074,0.0,1.0
2024-07-30,134.18,137.055,134.0,136.91,225542,133.87830186676,136.746837549178,133.698706589252,136.60216357563,226050.264591188,0.0,1.0
2024-07-31,134.67,137.175,132.3,134.84,284899,134.367200122198,136.866567734183,132.002528968343,134.536817884289,285541.027089256,0.0,1.0
2024-08-01,140.3,140.52,135.41,135.41,470589,139.98454130203,140.204046641206,135.105536263064,135.105536263064,471649.484192313,0.0,1.0
2024-08-02,136.22,137.65,133.3,137.65,308111,135.91371501185,137.340499716496,133.000280510054,137.340499716496,308805.335917281,0.0,1.0
2024-08-05,131.86,135.04,128.82,128.95,135629,131.56351828999,134.736368192631,128.530353603189,128.660061303612,135934.643375683,0.0,1.0
2024-08-06,134.13,135.99,130.67,131.9,193561,133.828414289674,135.684232157256,130.376193955354,131.603428351659,193997.194600274,0.0,1.0
2024-08-07,131.54,135.64,131.32,134.64,84450,131.244237796643,135.335019117657,131.024732457466,134.337267575946,84640.3102070828,0.0,1.0
2024-08-08,134.34,135.06,131.15,131.61,115615,134.037942113433,134.756323223465,130.855114695376,131.314080404563,115875.541321396,0.0,1.0
2024-08-09,133.68,135.22,133.3,135.07,86862,133.379426095904,134.915963470139,133.000280510054,134.766300738882,87057.7457099779,0.0,1.0
2024-08-12,132.01,133.915,131.21,133.08,113569,131.713181021247,133.613897708206,130.914979787878,132.780775170878,113824.930608741,0.0,1.0
2024-08-13,136.01,137.165,132.31,132.31,124648,135.70418718809,136.856590218766,132.01250648376,132.01250648376,124928.897414949,0.0,1.0
2024-08-14,135.97,137.07,135.0077,135.57,83985,135.664277126422,136.761803822304,134.704140817834,135.265176509738,84174.262317843,0.0,1.0
2024-08-15,136.6,138.37,136.13,137.48,95735,136.2928605977,138.058880826528,135.823917373096,137.170881954405,95950.7412394915,0.0,1.0
2024-08-16,137.92,138.39,136.59,136.59,80377,137.609892632758,138.078835857362,136.282883082283,136.282883082283,80558.1315987531,0.0,1.0
2024-08-19,140.64,140.66,137.62,137.93,148278,140.323776826211,140.343731857046,137.310567170245,137.619870148175,148612.148216529,0.0,1.0
2024-08-20,139.17,141.08,138.12,140.8,76490,138.857082059897,140.762787504564,137.8094429411,140.483417072885,76662.3721461189,0.0,1.0
2024-08-21,140.91,140.97,138.64,139.34,56092,140.593169742473,140.653034834976,138.32827374279,139.026699821987,56218.4047381374,0.0,1.0
2024-08-22,142.86,142.86,140.3,140.78,87994,142.53878524881,142.53878524881,139.98454130203,140.463462042051,88192.2967005568,0.0,1.0
2024-08-23,145.4,145.59,143.18,143.41,117517,145.073074164755,145.26264695768,142.858065742157,143.08754859675,117781.827526415,0.0,1.0
2024-08-26,144.97,147.53,144.84,145.83,91902,144.644041001819,147.198284948599,144.514333301397,145.502107327691,92109.1034772214,0.0,1.0
2024-08-27,145.11,145.93,141.73,144.6636,90613,144.783726217659,145.601882481862,141.411326006676,144.338329929439,90817.1986831781,0.0,1.0
2024-08-28,142.89,145.47,142.69,145.47,85400,142.568717795061,145.142916772675,142.369167486719,145.142916772675,85592.4510560671,0.0,1.0
2024-08-29,142.52,144.15,141.77,142.9,71286,142.199549724628,143.825884737616,141.451236068345,142.578695310478,71446.6448007353,0.0,1.0
2024-08-30,144.26,144.51,141.91,143.03,40812,143.935637407205,144.185075292632,141.590921284184,142.7084030109,40903.9708723677,0.0,1.0
2024-09-03,140.74,144.71,139.9,144.71,241698,140.423551980383,144.384625600975,139.585440685345,144.384625600975,242242.672545073,0.0,1.0
2024-09-04,140.46,142.46,139.95,140.6,104114,140.144181548704,142.139684632125,139.635328262431,140.283866764543,104348.623527533,0.0,1.0
2024-09-05,140.17,142.42,139.97,141.06,79661,139.854833601607,142.099774570457,139.655283293265,140.74283247373,79840.5180746767,0.0,1.0
2024-09-06,139.71,141.0,137.64,140.91,88897,139.39586789242,140.682967381227,137.330522201079,140.593169742473,89097.3316338551,0.0,1.0
2024-09-09,142.38,143.37,139.98,140.53,102893,142.059864508788,143.047638535082,139.665260808682,140.214024156623,103124.871973208,0.0,1.0
2024-09-10,141.66,142.35,139.96,141.88,118421,141.341483398757,142.029931962537,139.645305777848,141.560988737933,118687.864713238,0.0,1.0
2024-09-11,142.72,142.77,139.6,140.9,43999,142.39910003297,142.448987610056,139.286115222832,140.583192227056,44098.152857329,0.0,1.0
2024-09-12,143.73,143.8,141.79,142.0,106047,143.406829090098,143.476671698018,141.471191099179,141.680718922938,106285.979591836,0.0,1.0
2024-09-13,146.63,146.85,143.82,143.82,119509,146.300308561059,146.519813900236,143.496626728852,143.496626728852,119778.316548707,0.0,1.0
2024-09-16,147.87,148.99,145.69,147.0,105015,147.537520472781,148.655002199497,145.362422111851,146.669476631492,105251.653953781,0.0,1.0
2024-09-17,144.87,148.53,143.965,147.79,136759,144.544265847648,148.19603649031,143.6413007024,147.457700349444,137067.189859212,0.0,1.0
2024-09-18,145.05,147.87,143.55,145.08,92889,144.723861125156,147.537520472781,143.22723381259,144.753793671408,93098.3277066398,0.0,1.0
2024-09-19,148.83,149.04,145.74,146.86,107081,148.495361952823,148.704889776582,145.412309688937,146.529791415653,107322.309736941,0.0,1.0
2024-09-20,149.09,150.38,147.69,149.37,211333,148.754777353668,150.041876842475,147.357925195273,149.034147785347,211809.244250958,0.0,1.0
2024-09-23,148.86,149.5,147.545,149.5,57207,148.525294499075,149.163855485769,147.213251221725,149.163855485769,57335.9174187871,0.0,1.0
2024-09-24,150.98,151.39,148.38,148.55,93918,150.640527767501,151.049605899603,148.046373759053,148.215991521144,94129.6465841188,0.0,1.0
2024-09-25,149.46,151.62,149.415,151.07,85500,149.123945424101,151.279088754196,149.079046604724,150.730325406255,85692.6764085919,0.0,1.0
2024-09-26,151.3,152.84,149.67,150.36,74965,150.959808260849,152.496345635084,149.33347324786,150.021921811641,75133.935520118,0.0,1.0
2024-09-27,148.31,152.77,147.99,151.61,92367,147.976531151134,152.426503027164,147.657250657786,151.269111238779,92575.1513664606,0.0,1.0
2024-09-30,151.81,151.95,147.75,148.41,96950,151.468661547121,151.608346762961,147.417790287775,148.076306305305,97168.4792726668,0.0,1.0
2024-10-01,152.08,152.84,149.31,151.01,108066,151.738054463383,152.496345635084,148.974282692844,150.670460313753,108309.529459309,0.0,1.0
2024-10-02,153.28,154.11,151.62,151.62,129792,152.935356313436,153.763490093056,151.279088754196,151.279088754196,130084.489548819,0.0,1.0
2024-10-03,148.82,153.155,147.21,152.66,128024,148.485384437406,152.810637370723,146.879004455252,152.316750357576,128312.505316182,0.0,1.0
2024-10-04,147.4,150.24,147.22,149.13,88381,147.068577248177,149.902191626635,146.888981970669,148.794687415336,88580.1688148274,0.0,1.0
2024-10-07,145.4,147.52,144.98,147.05,78348,145.073074164755,147.188307433182,144.654018517236,146.719364208578,78524.5591960275,0.0,1.0
2024-10-08,147.78,147.78,145.4,145.4,92552,147.447722834027,147.447722834027,145.073074164755,145.073074164755,92760.5682686314,0.0,1.0
2024-10-09,149.23,150.37,147.01,147.01,65579,148.894462569508,150.031899327058,146.679454146909,146.679454146909,65726.7839321524,0.0,1.0
2024-10-10,147.52,148.49,146.78,147.95,44808,147.188307433182,148.156126428641,146.449971292316,147.617340596118,44908.9759592536,0.0,1.0
2024-10-11,149.67,150.59,148.18,148.18,65030,149.33347324786,150.251404666234,147.846823450711,147.846823450711,65176.5467467923,0.0,1.0
2024-10-14,149.75,150.235,148.63,149.83,48720,149.413293371197,149.897202868927,148.295811644481,149.493113494534,48829.7917500187,0.0,1.0
2024-10-15,149.93,150.83,149.165,149.94,107219,149.592888648705,150.490865036245,148.829608719296,149.602866164122,107460.620723425,0.0,1.0
2024-10-16,149.69,151.06,149.465,150.1,67518,149.353428278694,150.720347890838,149.12893418181,149.762506410796,67670.1535176061,0.0,1.0
2024-10-17,150.41,150.91,148.78,149.19,61779,150.071809388726,150.570685159582,148.445474375738,148.854552507839,61918.2205362153,0.0,1.0
2024-10-18,151.22,151.9179,150.43,150.43,39709,150.879988137512,151.576318938472,150.091764419561,150.091764419561,39798.4852340208,0.0,1.0
2024-10-21,149.19,152.03,148.57,151.46,76116,148.854552507839,151.688166886298,148.235946551978,151.119448507523,76287.529327677,0.0,1.0
2024-10-22,147.8,149.18,147.46,149.18,82322,147.467677864861,148.844574992422,147.128442340679,148.844574992422,82507.5147053579,0.0,1.0
2024-10-23,147.79,148.7725,146.755,147.8,105478,147.457700349444,148.437991239175,146.425027503773,147.467677864861,105715.69733597,0.0,1.0
2024-10-24,154.91,155.09,147.71,148.52,239275,154.561691326425,154.741286603933,147.377880226107,148.186058974893,239814.212253401,0.0,1.0
2024-10-25,155.43,155.99,154.325,155.99,94449,155.080522128115,155.639262991473,153.978006674524,155.639262991473,94661.8432060243,0.0,1.0
2024-10-28,153.71,156.295,153.2,155.43,93106,153.364389476372,155.943577211695,152.8555361901,155.080522128115,93315.8167216182,0.0,1.0
2024-10-29,153.92,154.145,150.91,153.12,71430,153.573917300131,153.798411397016,150.570685159582,152.775716066763,71590.9693083711,0.0,1.0
2024-10-30,154.72,155.745,153.65,153.65,82053,154.3721185335,155.394813863754,153.304524383869,153.304524383869,82237.9085070665,0.0,1.0
2024-10-31,152.64,155.7089,151.605,154.03,89256,152.296795326741,155.358795033098,151.264122481071,153.68366996972,89457.1406494187,0.0,1.0
2024-11-01,151.94,155.37,151.6,153.46,81465,151.598369247544,155.020657035612,151.259133723362,153.114951590944,81648.5834342214,0.0,1.0
2024-11-04,154.03,155.38,151.86,155.38,108439,153.68366996972,155.030634551029,151.518549124207,155.030634551029,108683.370024225,0.0,1.0
2024-11-05,149.02,149.04,143.49,144.9,416002,148.684934745748,148.704889776582,143.167368720087,144.5741983939,416939.471009674,0.0,1.0
2024-11-06,147.33,156.96,140.69,149.45,258472,146.998734640257,156.607081986932,140.373664403297,149.113967908684,259054.473177562,0.0,1.0
2024-11-07,151.22,152.05,147.54,148.27,126204,150.879988137512,151.708121917132,147.208262464016,147.936621089465,126488.403900233,0.0,1.0
2024-11-08,151.85,153.97,150.745,152.0,124153,151.50857160879,153.623804877217,150.406056155199,151.658234340047,124432.781919952,0.0,1.0
2024-11-11,150.33,152.4599,149.265,151.23,46436,149.991989265389,152.117100274079,148.929383873467,150.889965652929,46540.6446983554,0.0,1.0
2024-11-12,149.5,150.83,147.84,150.83,62536,149.163855485769,150.490865036245,147.507587926529,150.490865036245,62676.9264548271,0.0,1.0
2024-11-13,149.02,150.64,147.65,150.535,63002,148.684934745748,150.30129224332,147.318015133604,150.19652833144,63143.976597592,0.0,1.0
2024-11-14,146.59,149.27,145.85,148.62,86477,146.260398499391,148.934372631176,145.522062358525,148.285834129064,86671.8781027578,0.0,1.0
2024-11-15,144.55,146.45,143.48,146.45,88103,144.224985354301,146.120713283551,143.15739120467,146.120713283551,88301.5423348089,0.0,1.0
2024-11-18,144.68,145.25,143.9201,144.25,65773,144.354693054723,144.923411433498,143.596501658177,143.925659891788,65921.2211160506,0.0,1.0
2024-11-19,143.53,145.505,143.07,144.26,122141,143.207278781756,145.177838076635,142.748313072569,143.935637407205,122416.247827156,0.0,1.0
2024-11-20,142.04,143.53,140.13,143.53,116260,141.720628984607,143.207278781756,139.814923539939,143.207278781756,116521.99484518,0.0,1.0
2024-11-21,143.98,144.095,142.1,142.1,91553,143.656266975526,143.771008402822,141.780494077109,141.780494077109,91759.3169969098,0.0,1.0
2024-11-22,145.73,145.805,143.05,143.98,115876,145.40233217352,145.477163539148,142.728358041735,143.656266975526,116137.129491485,0.0,1.0
2024-11-25,154.17,154.19,146.72,146.72,142256,153.823355185559,153.843310216393,146.390106199813,146.390106199813,142576.577487493,0.0,1.0
2024-11-26,151.5,153.39,150.575,153.39,53073,151.159358569191,153.045108983025,150.236438393109,153.045108983025,53192.6013454175,0.0,1.0
2024-11-27,153.02,154.06,151.51,151.51,62226,152.675940912592,153.713602515971,151.169336084608,151.169336084608,62366.2278620003,0.0,1.0
2024-11-29,153.63,154.51,152.62,152.62,35752,153.284569353035,154.162590709741,152.276840295907,152.276840295907,35832.5680346196,0.0,1.0
2024-12-02,151.62,153.63,151.335,153.63,68359,151.279088754196,153.284569353035,150.994729564809,153.284569353035,68513.0487323386,0.0,1.0
2024-12-03,152.54,153.17,151.19,152.66,110586,152.19702017257,152.825603643848,150.850055591261,152.316750357576,110835.208342931,0.0,1.0
2024-12-04,154.74,154.99,150.85,150.85,128778,154.392073564334,154.641511449762,150.510820067079,150.510820067079,129068.204474218,0.0,1.0
2024-12-05,152.03,155.7,151.09,154.66,71043,151.688166886298,155.349915044377,150.75028043709,154.312253440997,71203.0971941004,0.0,1.0
2024-12-06,151.79,152.64,151.12,152.05,103530,151.448706516287,152.296795326741,150.780212983341,151.708121917132,103763.30746879,0.0,1.0
2024-12-09,149.51,152.965,149.13,152.0,113753,149.173833001187,152.621064577797,148.794687415336,151.658234340047,114009.345257386,0.0,1.0
2024-12-10,147.4,148.95,146.975,148.5,56867,147.068577248177,148.615092137828,146.64453284295,148.166103944059,56995.1512202033,0.0,1.0
2024-12-11,148.52,149.235,147.41,148.57,75532,148.186058974893,148.899451327216,147.078554763594,148.235946551978,75702.2132689328,0.0,1.0
2024-12-12,148.22,149.61,147.27,148.39,55927,147.88673351238,149.273608155358,146.938869547754,148.05635127447,56053.0329064714,0.0,1.0
2024-12-13,145.54,148.07,144.46,147.59,106853,145.212759380595,147.737070781123,144.135187715547,147.258150041102,107093.795933184,0.0,1.0
2024-12-16,145.42,146.9,144.44,144.65,83240,145.093029195589,146.569701477321,144.115232684713,144.324760508472,83427.5834415345,0.0,1.0
2024-12-17,143.47,145.42,143.095,145.18,104996,143.147413689253,145.093029195589,142.773256861112,144.853568825579,105232.611136801,0.0,1.0
2024-12-18,137.38,143.96,137.01,143.61,172896,137.071106800234,143.636311944691,136.701938729801,143.287098905093,173285.625501052,0.0,1.0
2024-12-19,135.17,138.88,134.86,137.68,129070,134.866075893053,138.5677341128,134.556772915123,137.370432262747,129360.86250359,0.0,1.0
2024-12-20,135.445,136.81,134.005,134.8,124643,135.140457567024,136.502388421459,133.70369534696,134.49690782262,124923.886147323,0.0,1.0
2024-12-23,135.035,136.185,133.835,134.54,99928,134.731379434922,135.87879370789,133.534077584869,134.237492421775,100153.190270851,0.0,1.0
2024-12-24,136.93,136.98,134.98,135.73,52675,136.622118606464,136.67200618355,134.676503100128,135.424816756411,52793.7044423694,0.0,1.0
2024-12-26,136.74,137.11,134.735,136.71,171991,136.432545813539,136.801713883972,134.432053972409,136.402613267288,172378.586060703,0.0,1.0
2024-12-27,134.96,136.905,134.03,136.185,44694,134.656548069294,136.597174817922,133.728639135503,135.87879370789,44794.7190573755,0.0,1.0
2024-12-30,133.99,134.63,132.82,134.54,55020,133.688729073834,134.327290060529,132.521359770033,134.237492421775,55143.988959073,0.0,1.0
2024-12-31,135.97,136.13,134.24,134.54,102017,135.813939857678,135.973756217002,134.085925472492,134.385581146224,102134.22498851,0.15,1.0
2025-01-02,134.37,137.15,133.665,136.37,62829,134.215776264443,136.99258550769,133.511585431173,136.213480755987,62901.195112609,0.0,1.0
2025-01-03,136.37,136.63,133.9,134.64,61224,136.213480755987,136.473182339888,133.74631570893,134.485466370801,61294.3508503143,0.0,1.0
2025-01-06,137.17,138.715,135.96,136.47,72962,137.012562552605,138.555789272324,135.803951335221,136.313365980565,73045.8386701396,0.0,1.0
2025-01-07,136.07,138.78,135.14,137.3,73804,135.913825082256,138.620714668299,134.984892493687,137.142413344556,73888.8061896735,0.0,1.0
2025-01-08,134.81,136.325,133.71,136.04,224333,134.655271252582,136.168532404928,133.556533782233,135.883859514883,224590.775011491,0.0,1.0
2025-01-10,130.86,134.06,129.83,133.17,81903,130.709804881781,133.906132068253,129.680987068636,133.017153569516,81997.1125325573,0.0,1.0
2025-01-13,128.56,130.73,128.19,129.66,95374,128.412444716505,130.579954089831,128.042869385569,129.511182186854,95483.5916960317,0.0,1.0
2025-01-14,127.73,129.515,126.65,128.58,115230,127.583397352514,129.366348611217,126.504636927079,128.43242176142,115362.407691129,0.0,1.0
2025-01-15,135.09,135.21,130.44,131.01,154441,134.934949881399,135.054812150891,130.290286938557,130.859632718647,154618.46399571,0.0,1.0
2025-01-16,136.85,137.415,134.44,135.56,55418,136.692929833958,137.25728135282,134.285695921647,135.404410436912,55481.6793320056,0.0,1.0
2025-01-17,137.91,139.95,136.18,137.7,51096,137.751713214477,139.789371795853,136.023698829291,137.541954242865,51154.7130381492,0.0,1.0
2025-01-21,140.36,141.285,139.905,140.0,69920,140.19890121662,141.122839543959,139.744423444793,139.839314408141,70000.3431898266,0.0,1.0
2025-01-22,140.26,141.43,138.81,140.37,79477,140.099015992042,141.267673119596,138.650680235672,140.208889739077,79568.3248812626,0.0,1.0
2025-01-23,142.23,142.515,139.86,140.01,44133,142.066754916214,142.351427806259,139.699475093733,139.849302930599,44183.7120422859,0.0,1.0
2025-01-24,141.35,142.5575,140.745,141.83,51068,141.187764939934,142.393879026704,140.583459331242,141.667214017905,51126.680864103,0.0,1.0
2025-01-27,144.23,144.34,140.0,140.7,126577,144.064459407759,144.174333154794,139.839314408141,140.538510980182,126722.44622338,0.0,1.0
2025-01-28,143.7,144.1,142.895,143.35,56528,143.535067717499,143.934608615808,142.730991659653,143.185469431479,56592.9548031256,0.0,1.0
2025-01-29,140.76,144.17,140.48,143.99,124127,140.598442114928,144.004528273012,140.318763486112,143.824734868773,124269.630994332,0.0,1.0
2025-01-30,143.19,144.59,141.675,142.52,101013,143.025653072155,144.424046216237,141.51239191981,142.356422067488,101129.071319136,0.0,1.0
2025-01-31,142.35,143.41,141.75,142.86,124591,142.186617185707,143.245400566225,141.587305838243,142.696031831051,124734.164164241,0.0,1.0
2025-02-03,139.3,140.12,136.93,139.21,113820,139.140117836101,139.959176677634,136.77283801362,139.050221133981,113950.787498085,0.0,1.0
2025-02-04,143.31,143.64,139.18,139.18,114647,143.145515341648,143.475136582753,139.020255566608,139.020255566608,114778.737781523,0.0,1.0
2025-02-05,145.92,145.94,143.6,144.4,162143,145.752519703114,145.77249674803,143.435182492922,144.23426428954,162329.314156581,0.0,1.0
2025-02-06,136.07,141.76,128.48,141.76,529028,135.913825082256,141.597294360701,128.332536536843,141.597294360701,529635.891833919,0.0,1.0
2025-02-07,135.28,136.01,132.56,135.41,297805,135.124731808096,135.853893947509,132.407853699594,135.254582600046,298147.1997089,0.0,1.0
2025-02-10,135.13,136.64,131.99,135.3,233964,134.97490397123,136.483170862346,131.838507919504,135.144708853011,234232.841734334,0.0,1.0
2025-02-11,133.29,135.08,131.05,134.08,127400,133.137015839008,134.924961358941,130.899586808478,133.926109113169,127546.391910526,0.0,1.0
2025-02-12,130.45,132.39,129.9425,131.08,97335,130.300275461015,132.238048817813,129.793357946285,130.929552375851,97446.8450283435,0.0,1.0
2025-02-13,132.15,132.15,129.79,130.64,83527,131.998324278828,131.998324278828,129.641032978805,130.490057387711,83622.9786272405,0.0,1.0
2025-02-14,131.7,134.38,131.52,132.5,102634,131.54884076823,134.2257647869,131.369047363991,132.347922564848,102751.9339666,0.0,1.0
2025-02-18,131.02,132.44,128.96,132.44,176059,130.869621241105,132.287991430102,128.811985614814,132.287991430102,176261.304657576,0.0,1.0
2025-02-19,131.95,132.0,128.565,129.61,120209,131.798553829673,131.848496441962,128.417438977734,129.461239574566,120347.128926,0.0,1.0
2025-02-20,128.06,132.32,127.855,132.32,115537,127.913018593618,132.168129160609,127.708253883235,132.168129160609,115669.760456565,0.0,1.0
2025-02-21,125.5,128.775,124.125,128.32,93230,125.355956844441,128.627197949346,123.982535006504,128.172720177519,93337.1280833461,0.0,1.0
2025-02-24,124.71,126.105,124.24,125.78,130557,124.566863570281,125.960262453133,124.097403014768,125.635635473257,130707.019534242,0.0,1.0
2025-02-25,127.27,127.65,124.65,125.71,171897,127.123925319458,127.503489172852,124.506932435534,125.565715816053,172094.522215413,0.0,1.0
2025-02-26,127.35,129.25,126.01,127.28,125505,127.20383349912,129.101652766088,125.865371489785,127.133913841916,125649.214417037,0.0,1.0
2025-02-27,127.82,128.65,126.07,126.7,206705,127.673294054633,128.502341418624,125.925302624531,126.554579539368,206942.519151218,0.0,1.0
2025-02-28,128.22,130.695,128.21,128.22,160992,128.072834952942,130.544994261229,128.062846430484,128.072834952942,161176.991573464,0.0,1.0
2025-03-03,125.72,130.3,125.31,130.3,85688,125.575704338511,130.150447624149,125.166174917744,130.150447624149,85786.4617741688,0.0,1.0
2025-03-04,125.52,128.32,123.375,125.7,97119,125.375933889356,128.172720177519,123.233395822175,125.555727293596,97230.5968285587,0.0,1.0
2025-03-05,128.09,128.59,124.52,125.75,99117,127.942984160992,128.442410283878,124.377081643584,125.605669905884,99230.892676574,0.0,1.0
2025-03-06,124.48,127.54,124.455,126.16,114150,124.337127553753,127.393615425817,124.312156247609,126.015199326651,114281.166692202,0.0,1.0
2025-03-07,124.19,125.495,120.9,125.2,134849,124.047460402479,125.350962583212,120.761236513888,125.056301170709,135003.951355906,0.0,1.0
2025-03-10,122.77,126.0,121.31,125.49,335137,122.629090213482,125.855382967327,121.170765934655,125.345968321983,335522.096905164,0.0,1.0
2025-03-11,122.1,123.77,121.33,122.95,119692,121.959859208815,123.627942459255,121.19074297957,122.808883617721,119829.534855217,0.0,1.0
2025-03-12,122.6,124.81,122.27,124.08,171037,122.459285331701,124.666748794858,122.129664090596,123.937586655444,171233.534012563,0.0,1.0
2025-03-13,118.9,122.655,118.61,122.31,182961,118.763532022343,122.514222205218,118.473864871069,122.169618180427,183171.235559982,0.0,1.0
2025-03-14,122.75,122.87,119.11,119.76,89951,122.609113168567,122.72897543806,118.973290993955,119.622544953707,90054.3602727132,0.0,1.0
2025-03-17,124.93,126.07,122.09,122.8,115101,124.786611064351,125.925302624531,121.949870686357,122.659055780855,115233.259460701,0.0,1.0
2025-03-18,122.45,127.8,121.92,125.8,145098,122.309457494835,127.653317009718,121.780065804576,125.655612518173,145264.728205914,0.0,1.0
2025-03-19,124.0,124.97,121.09,122.45,81349,123.857678475782,124.826565154182,120.951018440585,122.309457494835,81442.4759460704,0.0,1.0
2025-03-20,123.79,124.66,122.11,123.02,82096,123.64791950417,124.516920957992,121.969847731272,122.878803274925,82190.3343036618,0.0,1.0
2025-03-21,122.67,123.38,121.12,122.84,144903,122.529204988905,123.238390083403,120.980984007958,122.699009870686,145069.504136663,0.0,1.0
2025-03-24,126.96,127.07,124.72,124.72,91209,126.814281123269,126.924154870304,124.576852092739,124.576852092739,91313.8058066492,0.0,1.0
2025-03-25,124.68,127.16,123.51,126.91,84796,124.536898002908,127.014051572423,123.368240875354,126.76433851098,84893.4368009803,0.0,1.0
2025-03-26,124.2,126.705,122.9,124.9,95831,124.057448924937,126.559573800597,122.758941005433,124.756645496978,95941.1168224298,0.0,1.0
2025-03-27,122.84,123.95,121.64,123.84,164980,122.699009870686,123.807735863494,121.500387175759,123.697862116459,165169.574076912,0.0,1.0
2025-03-28,120.19,123.82,120.11,123.38,92426,120.052051419389,123.677885071543,119.972143239728,123.238390083403,92532.2042285892,0.0,1.0
2025-03-31,121.3,122.015,118.62,119.44,80069,121.160777412197,121.874956767924,118.483853393527,119.30291223506,80161.0051325263,0.0,1.0
2025-04-01,122.91,123.555,119.81,121.0,128804,122.76892952789,123.413189226414,119.672487565996,120.861121738465,128952.005209132,0.0,1.0
2025-04-02,124.06,124.33,121.86,122.05,53111,123.917609610529,124.187299716887,121.720134669829,121.909916596526,53172.0284204074,0.0,1.0
2025-04-03,116.26,124.32,116.24,120.32,141939,116.126562093504,124.17731119443,116.106585048588,120.18190221134,142102.098284051,0.0,1.0
2025-04-04,112.17,117.8,109.795,112.75,175691,112.041256408294,117.664794551993,109.668982324585,112.620590710842,175892.881798683,0.0,1.0
2025-04-07,110.58,114.09,100.8579,111.89,211395,110.453081337516,113.959052720178,100.742139918892,111.761577779478,211637.908303969,0.0,1.0
2025-04-08,106.71,115.1271,104.71,114.24,170031,106.587523146377,114.994962384268,104.589818654832,114.108880557043,170226.378045044,0.0,1.0
2025-04-09,115.19,115.785,103.38,105.17,285319,115.057790190527,115.652107276762,103.261345167955,105.049290687887,285646.852382412,0.0,1.0
2025-04-10,111.49,113.49,109.08,112.14,189554,111.362036881169,113.359741372714,108.954802968858,112.011290840921,189771.811398805,0.0,1.0
2025-04-11,111.55,122.43,108.09,112.06,195470,111.421968015916,122.28948044992,107.965939245543,111.931382661259,195694.609315152,0.0,1.0
2025-04-14,114.12,115.1,112.26,112.96,121295,113.989018287551,114.967893488408,112.131153110414,112.830349682455,121434.376819365,0.0,1.0
2025-04-15,113.86,117.1475,113.365,115.62,95310,113.72931670365,117.013043461627,113.234884841992,115.487296656209,95419.5181553546,0.0,1.0
2025-04-16,113.4,114.95,112.49,113.65,76874,113.269844670595,114.818065651542,112.360889126942,113.519557732038,76962.3338440322,0.0,1.0
2025-04-17,114.06,115.075,113.56,113.56,85471,113.929087152804,114.942922182263,113.429661029918,113.429661029918,85569.2124253105,0.0,1.0
2025-04-21,111.2,113.53,109.43,113.14,126598,111.072369729895,113.399695462545,109.304401254878,113.010143086694,126743.470353915,0.0,1.0
2025-04-22,113.11,114.085,110.84,113.16,72124,112.980177519321,113.954058458949,110.712782921417,113.030120131609,72206.8757468972,0.0,1.0
2025-04-23,115.58,118.65,115.355,115.75,80300,115.447342566378,118.5138189609,115.22260081108,115.61714744816,80392.2705684085,0.0,1.0
2025-04-24,116.53,118.37,115.01,115.28,72326,116.396252199862,118.234140332084,114.877996786288,115.147686892647,72409.10785966,0.0,1.0
2025-04-25,115.4,116.54,114.82,115.43,50628,115.267549162139,116.40624072232,114.688214859591,115.297514729513,50686.1752719475,0.0,1.0
2025-04-28,117.2,117.61,114.88,114.88,88214,117.06548320453,117.475012625297,114.748145994338,114.748145994338,88315.3643327714,0.0,1.0
2025-04-29,117.96,119.06,116.58,117.155,57685,117.824610911317,118.923348381667,116.446194812151,117.02053485347,57751.2842806802,0.0,1.0
2025-04-30,119.37,119.83,115.4625,116.16,132064,119.232992577856,119.692464610911,115.3299774275,116.026676868926,132215.751187376,0.0,1.0
2025-05-01,119.01,121.4,118.4425,120.74,59034,118.873405769378,121.260662636774,118.306557119902,120.601420154564,59101.8343802665,0.0,1.0
2025-05-02,121.85,122.51,120.51,120.51,66930,121.710146147372,122.369388629581,120.371684138037,120.371684138037,67006.9074613143,0.0,1.0
2025-05-05,122.14,122.68,120.77,121.68,127324,121.999813298646,122.539193511363,120.631385721937,121.54034126559,127470.304580971,0.0,1.0
2025-05-06,118.37,120.81,114.915,117.75,220719,118.234140332084,120.671339811768,114.78310582294,117.614851939705,220972.622261375,0.0,1.0
2025-05-07,120.79,122.24,118.58,119.42,164114,120.651362766853,122.099698523223,118.443899303696,119.282935190145,164302.578979623,0.0,1.0
2025-05-08,123.17,123.25,121.23,121.95,153330,123.028631111791,123.108539291453,121.090857754993,121.810031371949,153506.187375517,0.0,1.0
2025-05-09,123.65,124.07,122.54,123.11,98825,123.508080189762,123.927598132986,122.399354196955,122.968699977045,98938.5571472346,0.0,1.0
2025-05-12,129.09,129.96,125.08,128.79,157558,128.941836406764,129.810837860586,124.936438901217,128.642180733032,157739.045656504,0.0,1.0
2025-05-13,128.92,130.345,127.985,129.14,146362,128.772031524983,130.195395975208,127.838104675186,128.991779019053,146530.180634288,0.0,1.0
2025-05-14,126.93,129.72,126.82,128.28,148653,126.784315555896,129.571113321601,126.674441808861,128.132766087688,148823.813160717,0.0,1.0
2025-05-15,128.0,128.445,125.65,126.3,108267,127.853087458872,128.297576708241,125.505784681307,126.155038641059,108391.406695266,0.0,1.0
2025-05-16,127.25,129.055,126.93,127.92,171454,127.103948274543,128.906876578162,126.784315555896,127.77317927921,171651.013176038,0.0,1.0
2025-05-19,124.37,125.89,124.37,125.45,95476,124.227253806718,125.745509220292,124.227253806718,125.306014232152,95585.7089014863,0.0,1.0
2025-05-20,125.59,125.77,123.3,123.3,141943,125.445853546561,125.6256469508,123.158481903742,123.158481903742,142106.102880343,0.0,1.0
2025-05-21,119.32,124.79,119.07,124.14,640628,119.183049965567,124.646771749943,118.933336904124,123.997517790191,641364.128389768,0.0,1.0
2025-05-22,118.15,119.505,117.685,118.67,106202,118.014392838014,119.367837631035,117.549926543729,118.533796005815,106324.033859353,0.0,1.0
2025-05-23,118.01,118.79,116.5,116.5,102885,117.874553523605,118.653658275308,116.366286632489,116.366286632489,103003.222383944,0.0,1.0
2025-05-27,121.73,122.29,119.57,120.01,102582,121.590283877879,122.149641135512,119.43276302701,119.87225801515,102699.8742148,0.0,1.0
2025-05-28,120.125,122.2,119.97,121.74,82450,119.987126023414,122.059744433392,119.832303925319,121.600272400337,82544.7410755325,0.0,1.0
2025-05-29,120.32,120.98,119.65,120.75,70937,120.18190221134,120.84114469355,119.512671206672,120.611408677022,71018.5117971502,0.0,1.0
2025-05-30,120.48,121.0,118.98,119.25,73243,120.341718570663,120.861121738465,118.843440202005,119.113130308363,73327.1615596754,0.0,1.0
2025-06-02,121.67,121.94,118.99,119.83,225954,121.530352743133,121.800042849491,118.853428724462,119.692464610911,226213.637658954,0.0,1.0
2025-06-03,121.91,122.52,120.075,121.67,168214,121.770077282118,122.379377152039,119.937183411126,121.530352743133,168407.290179255,0.0,1.0
2025-06-04,125.1,125.1,121.67,121.67,140262,124.956415946132,124.956415946132,121.530352743133,121.530352743133,140423.171288494,0.0,1.0
2025-06-05,126.01,127.27,124.2,126.0,147001,125.865371489785,127.123925319458,124.057448924937,125.855382967327,147169.914891987,0.0,1.0
2025-06-06,126.1,127.11,125.48,126.39,128563,125.955268191905,126.964108960135,125.335979799526,126.244935343179,128710.728282518,0.0,1.0
2025-06-09,126.65,128.23,125.82,126.95,61287,126.504636927079,128.0828234754,125.675589563088,126.804292600811,61357.4232419183,0.0,1.0
2025-06-10,129.62,129.79,127.1,127.3,68073,129.471228097023,129.641032978805,126.954120437677,127.153890886831,68151.2208518464,0.0,1.0
2025-06-11,128.92,131.47,128.49,130.0,67551,128.772031524983,131.319104751702,128.342525059301,129.850791950417,67628.6210356978,0.0,1.0
2025-06-12,129.82,130.185,127.12,128.7,74473,129.670998546178,130.035579615885,126.974097482592,128.552284030913,74558.5749195649,0.0,1.0
2025-06-13,127.37,128.605,126.68,127.77,97887,127.223810544036,128.457393067564,126.534602494453,127.623351442344,97999.4793166842,0.0,1.0
2025-06-16,128.02,131.37,127.95,128.77,77109,127.873064503788,131.219219527125,127.803144846584,128.622203688117,77197.6038762063,0.0,1.0
2025-06-17,127.11,127.84,126.18,126.86,222122,126.964108960135,127.693271099549,126.035176371566,126.714395898692,222377.234410908,0.0,1.0
2025-06-18,128.97,129.34,125.68,127.4,119879,128.821974137271,129.191549468207,125.53575024868,127.253776111409,120016.749731883,0.0,1.0
2025-06-20,128.875,131.01,128.13,131.01,120087,128.727083173923,130.859632718647,127.982938250823,130.859632718647,120224.988739084,0.0,1.0
2025-06-23,131.72,132.08,128.21,128.21,196882,131.568817813146,131.928404621624,128.062846430484,128.062846430484,197108.231806342,0.0,1.0
2025-06-24,132.85,133.455,131.51,132.47,104373,132.697520850868,133.301826459561,131.359058841533,132.317956997475,104492.932204689,0.0,1.0
2025-06-25,128.18,132.24,128.13,132.24,179561,128.032880863111,132.088220980947,127.982938250823,132.088220980947,179767.328711506,0.0,1.0
2025-06-26,130.42,130.71,127.99,129.06,117168,130.270309893641,130.559977044915,127.843098936414,128.911870839391,117302.634594761,0.0,1.0
2025-06-27,130.8,133.49,128.855,130.42,248321,130.649873747035,133.336786288163,128.707106129008,130.270309893641,248606.338976559,0.0,1.0
2025-06-30,130.54,131.19,128.91,131.0,74707,130.54,131.19,128.91,131.0,74707,0.15,1.0
2025-07-01,131.05,133.54,129.31,130.025,126579,131.05,133.54,129.31,130.025,126579,0.0,1.0
2025-07-02,130.51,132.47,129.245,130.36,177027,130.51,132.47,129.245,130.36,177027,0.0,1.0
2025-07-03,133.48,133.48,129.825,131.15,70301,133.48,133.48,129.825,131.15,70301,0.0,1.0
2025-07-07,130.73,133.34,129.97,132.48,108547,130.73,133.34,129.97,132.48,108547,0.0,1.0
2025-07-08,130.92,132.41,128.285,131.0,81972,130.92,132.41,128.285,131.0,81972,0.0,1.0
2025-07-09,132.25,132.41,129.54,131.6,79281,132.25,132.41,129.54,131.6,79281,0.0,1.0
2025-07-10,134.73,135.8,132.53,132.53,86811,134.73,135.8,132.53,132.53,86811,0.0,1.0
2025-07-11,134.53,135.04,132.34,133.55,215525,134.53,135.04,132.34,133.55,215525,0.0,1.0
2025-07-14,135.46,135.78,132.55,134.08,69417,135.46,135.78,132.55,134.08,69417,0.0,1.0
2025-07-15,133.81,136.29,132.86,136.29,101772,133.81,136.29,132.86,136.29,101772,0.0,1.0
2025-07-16,136.21,136.67,133.62,135.195,168857,136.21,136.67,133.62,135.195,168857,0.0,1.0
2025-07-17,138.58,139.2,136.035,136.94,130317,138.58,139.2,136.035,136.94,130317,0.0,1.0
2025-07-18,138.33,139.87,137.85,139.87,73323,138.33,139.87,137.85,139.87,73323,0.0,1.0
2025-07-21,139.65,141.14,138.31,139.18,151050,139.65,141.14,138.31,139.18,151050,0.0,1.0
2025-07-22,140.11,142.495,137.635,140.32,144571,140.11,142.495,137.635,140.32,144571,0.0,1.0
2025-07-23,139.89,141.445,138.82,141.4,149778,139.89,141.445,138.82,141.4,149778,0.0,1.0
2025-07-24,141.73,142.4,138.82,139.89,157774,141.73,142.4,138.82,139.89,157774,0.0,1.0
2025-07-25,142.37,142.83,137.81,142.03,84664,142.37,142.83,137.81,142.03,84664,0.0,1.0
2025-07-28,139.6,143.715,139.57,142.19,121645,139.6,143.715,139.57,142.19,121645,0.0,1.0
2025-07-29,148.61,148.63,139.94,140.97,413553,148.61,148.63,139.94,140.97,413553,0.0,1.0
2025-07-30,147.76,149.51,145.98,148.56,198818,147.76,149.51,145.98,148.56,198818,0.0,1.0
2025-07-31,150.71,154.95,149.27,149.57,267630,150.71,154.95,149.27,149.57,267630,0.0,1.0
2025-08-01,150.83,152.985,147.45,150.28,173444,150.83,152.985,147.45,150.28,173444,0.0,1.0
2025-08-04,152.09,153.47,149.26,151.96,117278,152.09,153.47,149.26,151.96,117278,0.0,1.0
2025-08-05,156.66,156.73,152.32,152.32,206074,156.66,156.73,152.32,152.32,206074,0.0,1.0
2025-08-06,156.66,158.21,154.805,156.41,147358,156.66,158.21,154.805,156.41,147358,0.0,1.0
2025-08-07,156.94,158.13,155.79,157.35,180921,156.94,158.13,155.79,157.35,180921,0.0,1.0
2025-08-08,157.25,158.795,156.82,157.92,261119,157.25,158.795,156.82,157.92,261119,0.0,1.0
2025-08-11,154.86,158.18,154.59,156.62,181073,154.86,158.18,154.59,156.62,181073,0.0,1.0
2025-08-12,157.89,158.61,155.72,156.13,165667,157.89,158.61,155.72,156.13,165667,0.0,1.0
2025-08-13,161.56,162.165,158.03,159.37,129726,161.56,162.165,158.03,159.37,129726,0.0,1.0
2025-08-14,162.13,162.355,159.69,160.17,197610,162.13,162.355,159.69,160.17,197610,0.0,1.0
2025-08-15,162.8,163.18,160.205,162.26,127180,162.8,163.18,160.205,162.26,127180,0.0,1.0
2025-08-18,163.34,164.005,161.98,162.91,128175,163.34,164.005,161.98,162.91,128175,0.0,1.0
2025-08-19,164.61,165.42,163.52,163.65,57706,164.61,165.42,163.52,163.65,57706,0.0,1.0
2025-08-20,162.73,165.095,162.72,164.7,135740,162.73,165.095,162.72,164.7,135740,0.0,1.0
2025-08-21,162.76,163.125,161.2538,161.54,158552,162.76,163.125,161.2538,161.54,158552,0.0,1.0
2025-08-22,167.53,169.265,163.11,163.72,152597,167.53,169.265,163.11,163.72,152597,0.0,1.0
2025-08-25,169.02,169.02,165.915,165.915,164818,169.02,169.02,165.915,165.915,164818,0.0,1.0
2025-08-26,166.965,170.645,166.74,169.02,127104,166.965,170.645,166.74,169.02,127104,0.0,1.0
2025-08-27,166.36,167.96,165.35,165.58,103359,166.36,167.96,165.35,165.58,103359,0.0,1.0
2025-08-28,165.57,166.975,165.243,166.975,115900,165.57,166.975,165.243,166.975,115900,0.0,1.0
2025-08-29,165.35,165.63,163.93,165.39,128170,165.35,165.63,163.93,165.39,128170,0.0,1.0
2025-09-02,161.26,163.03,160.77,162.76,140717,161.26,163.03,160.77,162.76,140717,0.0,1.0
2025-09-03,160.84,162.7075,159.335,161.13,102901,160.84,162.7075,159.335,161.13,102901,0.0,1.0
2025-09-04,165.42,165.61,161.085,161.77,146659,165.42,165.61,161.085,161.77,146659,0.0,1.0
2025-09-05,165.86,168.49,164.37,166.86,109574,165.86,168.49,164.37,166.86,109574,0.0,1.0
2025-09-08,166.61,167.93,164.54,165.21,115563,166.61,167.93,164.54,165.21,115563,0.0,1.0
2025-09-09,166.28,167.23,164.98,167.23,76204,166.28,167.23,164.98,167.23,76204,0.0,1.0
2025-09-10,165.245,167.65,164.8075,166.28,107537,165.245,167.65,164.8075,166.28,107537,0.0,1.0
2025-09-11,168.295,169.24,166.08,166.08,150755,168.295,169.24,166.08,166.08,150755,0.0,1.0
2025-09-12,166.83,168.39,166.03,168.2,79861,166.83,168.39,166.03,168.2,79861,0.0,1.0
2025-09-15,166.92,168.015,166.52,167.77,80141,166.92,168.015,166.52,167.77,80141,0.0,1.0
2025-09-16,165.65,167.7,165.36,167.7,86013,165.65,167.7,165.36,167.7,86013,0.0,1.0
2025-09-17,165.23,168.16,164.99,166.58,169111,165.23,168.16,164.99,166.58,169111,0.0,1.0
2025-09-18,166.32,167.375,164.69,165.33,169690,166.32,167.375,164.69,165.33,169690,0.0,1.0
2025-09-19,164.39,167.945,164.15,167.03,91736,164.39,167.945,164.15,167.03,91736,0.0,1.0
2025-09-22,164.4,164.63,162.37,163.81,102209,164.4,164.63,162.37,163.81,102209,0.0,1.0
2025-09-23,162.72,165.94,161.79,164.85,211365,162.72,165.94,161.79,164.85,211365,0.0,1.0
2025-09-24,158.07,162.34,157.74,162.21,162382,158.07,162.34,157.74,162.21,162382,0.0,1.0
2025-09-25,156.49,157.99,155.35,156.925,129726,156.49,157.99,155.35,156.925,129726,0.0,1.0
2025-09-26,157.0,157.8,155.085,157.26,125932,157.0,157.8,155.085,157.26,125932,0.0,1.0
2025-09-29,157.17,158.79,156.22,157.87,157299,157.17,158.79,156.22,157.87,157299,0.0,1.0
2025-09-30,156.21,158.265,154.5,157.61,92737,156.21,158.265,154.5,157.61,92737,0.0,1.0
2025-10-01,153.88,161.005,153.81,161.005,84002,153.88,161.005,153.81,161.005,84002,0.0,1.0
2025-10-02,153.71,155.8,153.05,153.72,114676,153.71,155.8,153.05,153.72,114676,0.0,1.0
2025-10-03,155.385,155.96,152.895,152.895,76177,155.385,155.96,152.895,152.895,76177,0.0,1.0
2025-10-06,152.43,155.42,152.0,155.42,109240,152.43,155.42,152.0,155.42,109240,0.0,1.0
2025-10-07,152.025,152.7725,150.86,152.15,97646,152.025,152.7725,150.86,152.15,97646,0.0,1.0
2025-10-08,151.68,153.15,150.72,152.88,65200,151.68,153.15,150.72,152.88,65200,0.0,1.0
2025-10-09,152.56,152.56,150.63,151.28,63449,152.56,152.56,150.63,151.28,63449,0.0,1.0
2025-10-10,149.47,154.09,149.45,152.52,74613,149.47,154.09,149.45,152.52,74613,0.0,1.0
2025-10-13,153.13,153.38,150.01,150.89,55916,153.13,153.38,150.01,150.89,55916,0.0,1.0
2025-10-14,152.58,152.92,151.38,152.25,84220,152.58,152.92,151.38,152.25,84220,0.0,1.0
2025-10-15,155.06,156.22,153.49,153.49,120837,155.06,156.22,153.49,153.49,120837,0.0,1.0
2025-10-16,154.59,156.51,154.34,155.37,137759,154.59,156.51,154.34,155.37,137759,0.0,1.0
2025-10-17,157.62,158.8,153.53,154.19,82023,157.62,158.8,153.53,154.19,82023,0.0,1.0
2025-10-20,159.02,159.36,156.92,157.4,111838,159.02,159.36,156.92,157.4,111838,0.0,1.0
2025-10-21,161.22,162.06,159.03,159.55,72298,161.22,162.06,159.03,159.55,72298,0.0,1.0
2025-10-22,163.165,163.425,160.8,161.455,96087,163.165,163.425,160.8,161.455,96087,0.0,1.0
2025-10-23,169.29,170.15,162.82,164.77,362964,169.29,170.15,162.82,164.77,362964,0.0,1.0
2025-10-24,166.05,171.51,166.05,171.2,205289,166.05,171.51,166.05,171.2,205289,0.0,1.0
2025-10-27,166.27,167.24,165.21,166.02,124981,166.27,167.24,165.21,166.02,124981,0.0,1.0
2025-10-28,165.05,166.225,164.39,165.72,73735,165.05,166.225,164.39,165.72,73735,0.0,1.0
2025-10-29,162.99,165.25,162.2,164.945,116137,162.99,165.25,162.2,164.945,116137,0.0,1.0
2025-10-30,159.66,162.53,159.291,161.4,139722,159.66,162.53,159.291,161.4,139722,0.0,1.0
2025-10-31,159.53,160.61,157.52,159.81,82359,159.53,160.61,157.52,159.81,82359,0.0,1.0
2025-11-03,158.7,159.0,156.82,159.0,116762,158.7,159.0,156.82,159.0,116762,0.0,1.0
2025-11-04,155.04,160.3,152.8988,159.0,222974,155.04,160.3,152.8988,159.0,222974,0.0,1.0
2025-11-05,153.485,154.73,149.96,154.73,220191,153.485,154.73,149.96,154.73,220191,0.0,1.0
2025-11-06,150.6,154.43,150.6,154.43,119055,150.6,154.43,150.6,154.43,119055,0.0,1.0
2025-11-07,151.515,151.9,149.03,151.145,129162,151.515,151.9,149.03,151.145,129162,0.0,1.0
2025-11-10,151.25,152.02,149.88,150.47,62628,151.25,152.02,149.88,150.47,62628,0.0,1.0
2025-11-11,151.97,153.39,150.5367,152.21,53818,151.97,153.39,150.5367,152.21,53818,0.0,1.0
2025-11-12,151.925,153.87,151.66,152.51,75727,151.925,153.87,151.66,152.51,75727,0.0,1.0
2025-11-13,148.15,152.715,147.59,152.02,124209,148.15,152.715,147.59,152.02,124209,0.0,1.0
2025-11-14,146.57,147.15,145.395,147.01,200931,146.57,147.15,145.395,147.01,200931,0.0,1.0
2025-11-17,139.25,145.8,138.96,145.6,115521,139.25,145.8,138.96,145.6,115521,0.0,1.0
2025-11-18,136.86,139.64,136.76,139.64,182535,136.86,139.64,136.76,139.64,182535,0.0,1.0
2025-11-19,137.63,138.78,136.295,138.56,104562,137.63,138.78,136.295,138.56,104562,0.0,1.0
2025-11-20,136.47,140.26,136.09,139.06,102331,136.47,140.26,136.09,139.06,102331,0.0,1.0
2025-11-21,140.42,140.75,136.79,136.79,128577,140.42,140.75,136.79,136.79,128577,0.0,1.0
2025-11-24,139.94,141.0,138.895,140.21,128728,139.94,141.0,138.895,140.21,128728,0.0,1.0
2025-11-25,141.55,142.92,140.575,140.965,161621,141.55,142.92,140.575,140.965,161621,0.0,1.0
2025-11-26,144.17,145.75,141.555,141.555,209209,144.17,145.75,141.555,141.555,209209,0.0,1.0