date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1997-07-03,4.0,4.0,3.75,4.0,26000,1.12309405136487,1.12309405136487,1.05290067315456,1.12309405136487,92601.3274432459,0.0,1.0
1997-07-07,3.75,4.0,3.75,3.75,20000,1.05290067315456,1.12309405136487,1.05290067315456,1.05290067315456,71231.7903409588,0.0,1.0
1997-07-08,3.5,3.88,3.5,3.88,11500,0.982707294944258,1.08940122982392,0.982707294944258,1.08940122982392,40958.2794460512,0.0,1.0
1997-07-09,3.75,3.75,3.5,3.75,13000,1.05290067315456,1.05290067315456,0.982707294944258,1.05290067315456,46300.6637216232,0.0,1.0
1997-07-10,3.88,4.0,3.75,3.75,115500,1.08940122982392,1.12309405136487,1.05290067315456,1.05290067315456,411363.589219036,0.0,1.0
1997-07-11,4.13,4.13,3.92,3.92,15500,1.15959460803422,1.15959460803422,1.10063217033757,1.10063217033757,55204.6375142432,0.0,1.0
1997-07-14,4.42,4.5,4.0,4.0,30500,1.24101892675818,1.26348080778547,1.12309405136487,1.12309405136487,108628.480269962,0.0,1.0
1997-07-15,4.88,4.88,4.25,4.42,52000,1.37017474266514,1.37017474266514,1.19328742957517,1.24101892675818,185202.654886492,0.0,1.0
1997-07-16,4.88,4.88,4.38,4.88,12000,1.37017474266514,1.37017474266514,1.22978798624453,1.37017474266514,42739.0742045751,0.0,1.0
1997-07-17,4.75,5.0,4.55,4.92,33500,1.33367418599578,1.40386756420608,1.27751948342754,1.38140568317879,119313.248821106,0.0,1.0
1997-07-18,4.75,4.88,4.63,4.88,18000,1.33367418599578,1.37017474266514,1.29998136445483,1.37017474266514,64108.6113068627,0.0,1.0
1997-07-21,4.88,4.88,4.63,4.75,7500,1.37017474266514,1.37017474266514,1.29998136445483,1.33367418599578,26711.9213778594,0.0,1.0
1997-07-22,4.88,4.88,4.5,4.88,33000,1.37017474266514,1.37017474266514,1.26348080778547,1.37017474266514,117532.454062581,0.0,1.0
1997-07-23,5.0,5.0,4.55,4.55,41500,1.40386756420608,1.40386756420608,1.27751948342754,1.27751948342754,147805.964957489,0.0,1.0
1997-07-24,5.0,5.0,4.75,5.0,23500,1.40386756420608,1.40386756420608,1.33367418599578,1.40386756420608,83697.3536506266,0.0,1.0
1997-07-25,5.0,5.0,5.0,5.0,9500,1.40386756420608,1.40386756420608,1.40386756420608,1.40386756420608,33835.1004119554,0.0,1.0
1997-07-28,4.88,4.92,4.88,4.88,11000,1.37017474266514,1.38140568317879,1.37017474266514,1.37017474266514,39177.4846875272,0.0,1.0
1997-07-29,5.0,5.0,4.88,5.0,11000,1.40386756420608,1.40386756420608,1.37017474266514,1.40386756420608,39177.4846875273,0.0,1.0
1997-07-30,5.0,5.25,4.92,5.0,16000,1.40386756420608,1.47406094241639,1.38140568317879,1.40386756420608,56985.432272767,0.0,1.0
1997-07-31,4.88,5.13,4.88,5.0,15500,1.37017474266514,1.44036812087544,1.37017474266514,1.40386756420608,55204.6375142428,0.0,1.0
1997-08-01,5.0,5.13,4.75,5.13,19000,1.40386756420608,1.44036812087544,1.33367418599578,1.44036812087544,67670.2008239109,0.0,1.0
1997-08-04,5.05,5.05,4.8,4.8,2000,1.41790623984814,1.41790623984814,1.34771286163784,1.34771286163784,7123.17903409588,0.0,1.0
1997-08-05,5.0,5.05,4.92,5.05,16000,1.40386756420608,1.41790623984814,1.38140568317879,1.41790623984814,56985.432272767,0.0,1.0
1997-08-06,5.0,5.0,5.0,5.0,0,1.40386756420608,1.40386756420608,1.40386756420608,1.40386756420608,0,0.0,1.0
1997-08-07,5.0,5.25,5.0,5.0,18500,1.40386756420608,1.47406094241639,1.40386756420608,1.40386756420608,65889.4060653869,0.0,1.0
1997-08-08,4.88,5.13,4.5,5.13,38000,1.37017474266514,1.44036812087544,1.26348080778547,1.44036812087544,135340.401647821,0.0,1.0
1997-08-11,4.88,4.88,4.88,4.88,0,1.37017474266514,1.37017474266514,1.37017474266514,1.37017474266514,0,0.0,1.0
1997-08-12,4.8,4.8,4.8,4.8,4500,1.34771286163784,1.34771286163784,1.34771286163784,1.34771286163784,16027.1528267157,0.0,1.0
1997-08-13,4.5,4.63,4.5,4.63,6000,1.26348080778547,1.29998136445483,1.26348080778547,1.29998136445483,21369.5371022877,0.0,1.0
1997-08-14,4.5,4.5,4.25,4.5,23000,1.26348080778547,1.26348080778547,1.19328742957517,1.26348080778547,81916.5588921028,0.0,1.0
1997-08-15,4.38,4.5,4.38,4.5,7000,1.22978798624453,1.26348080778547,1.22978798624453,1.26348080778547,24931.1266193355,0.0,1.0
1997-08-18,4.5,4.5,4.38,4.38,15500,1.26348080778547,1.26348080778547,1.22978798624453,1.22978798624453,55204.6375142432,0.0,1.0
1997-08-19,4.63,4.63,4.63,4.63,4000,1.29998136445483,1.29998136445483,1.29998136445483,1.29998136445483,14246.3580681918,0.0,1.0
1997-08-20,4.75,4.75,4.5,4.5,1000,1.33367418599578,1.33367418599578,1.26348080778547,1.26348080778547,3561.58951704793,0.0,1.0
1997-08-21,4.25,4.67,4.25,4.5,12500,1.19328742957517,1.31121230496848,1.19328742957517,1.26348080778547,44519.8689630992,0.0,1.0
1997-08-22,4.25,4.25,4.25,4.25,500,1.19328742957517,1.19328742957517,1.19328742957517,1.19328742957517,1780.79475852397,0.0,1.0
1997-08-25,5.0,5.0,4.5,4.5,13000,1.40386756420608,1.40386756420608,1.26348080778547,1.26348080778547,46300.6637216232,0.0,1.0
1997-08-26,4.63,4.75,4.38,4.75,6500,1.29998136445483,1.33367418599578,1.22978798624453,1.33367418599578,23150.3318608116,0.0,1.0
1997-08-27,4.75,4.75,4.05,4.05,25000,1.33367418599578,1.33367418599578,1.13713272700693,1.13713272700693,89039.7379261982,0.0,1.0
1997-08-28,5.0,5.0,4.75,4.75,7000,1.40386756420608,1.40386756420608,1.33367418599578,1.33367418599578,24931.1266193356,0.0,1.0
1997-08-29,5.0,5.13,4.8,5.0,17500,1.40386756420608,1.44036812087544,1.34771286163784,1.40386756420608,62327.8165483389,0.0,1.0
1997-09-02,5.13,5.5,5.13,5.25,14000,1.44036812087544,1.54425432062669,1.44036812087544,1.47406094241639,49862.2532386711,0.0,1.0
1997-09-03,5.13,5.13,5.0,5.13,14500,1.44036812087544,1.44036812087544,1.40386756420608,1.44036812087544,51643.0479971951,0.0,1.0
1997-09-04,5.13,5.13,4.55,5.0,40000,1.44036812087544,1.44036812087544,1.27751948342754,1.40386756420608,142463.580681917,0.0,1.0
1997-09-05,5.13,5.13,4.88,5.13,23500,1.44036812087544,1.44036812087544,1.37017474266514,1.44036812087544,83697.3536506265,0.0,1.0
1997-09-08,5.5,5.63,5.0,5.5,31000,1.54425432062669,1.58075487729605,1.40386756420608,1.54425432062669,110409.275028486,0.0,1.0
1997-09-09,6.63,6.63,5.63,6.63,34500,1.86152839013727,1.86152839013727,1.58075487729605,1.86152839013727,122874.838338153,0.0,1.0
1997-09-10,6.5,7.13,6.13,6.5,40000,1.82502783346791,2.00191514655787,1.72114163371666,1.82502783346791,142463.580681917,0.0,1.0
1997-09-11,6.63,6.88,6.13,6.63,33000,1.86152839013727,1.93172176834757,1.72114163371666,1.86152839013727,117532.454062582,0.0,1.0
1997-09-12,7.13,7.13,6.63,7.13,23500,2.00191514655787,2.00191514655787,1.86152839013727,2.00191514655787,83697.3536506266,0.0,1.0
1997-09-15,7.75,7.75,6.88,7.75,23000,2.17599472451943,2.17599472451943,1.93172176834757,2.17599472451943,81916.5588921024,0.0,1.0
1997-09-16,7.75,8.0,7.38,7.75,40500,2.17599472451943,2.24618810272973,2.07210852476818,2.17599472451943,144244.375440441,0.0,1.0
1997-09-17,8.13,8.13,7.67,8.13,56000,2.28268865939909,2.28268865939909,2.15353284349213,2.28268865939909,199449.012954684,0.0,1.0
1997-09-18,8.25,8.5,7.88,8.25,28500,2.31638148094004,2.38657485915034,2.21249528118879,2.31638148094004,101505.301235866,0.0,1.0
1997-09-19,8.38,8.63,8.25,8.5,28500,2.35288203760939,2.4230754158197,2.31638148094004,2.38657485915034,101505.301235866,0.0,1.0
1997-09-22,9.0,9.5,8.5,9.0,33000,2.52696161557095,2.66734837199156,2.38657485915034,2.52696161557095,117532.454062582,0.0,1.0
1997-09-23,8.55,9.25,8.0,8.55,15500,2.4006135347924,2.59715499378125,2.24618810272973,2.4006135347924,55204.637514243,0.0,1.0
1997-09-24,8.63,9.0,8.5,8.63,15500,2.4230754158197,2.52696161557095,2.38657485915034,2.4230754158197,55204.6375142429,0.0,1.0
1997-09-25,8.63,8.63,8.38,8.63,14500,2.4230754158197,2.4230754158197,2.35288203760939,2.4230754158197,51643.047997195,0.0,1.0
1997-09-26,8.67,8.67,8.38,8.67,5500,2.43430635633335,2.43430635633335,2.35288203760939,2.43430635633335,19588.7423437636,0.0,1.0
1997-09-29,9.0,9.13,8.63,9.0,28000,2.52696161557095,2.56346217224031,2.4230754158197,2.52696161557095,99724.5064773421,0.0,1.0
1997-09-30,9.25,9.25,8.75,9.25,11000,2.59715499378125,2.59715499378125,2.45676823736064,2.59715499378125,39177.4846875273,0.0,1.0
1997-10-01,8.75,9.25,8.75,8.75,28500,2.45676823736064,2.59715499378125,2.45676823736064,2.45676823736064,101505.301235866,0.0,1.0
1997-10-02,8.88,8.88,8.88,8.88,500,2.49326879403,2.49326879403,2.49326879403,2.49326879403,1780.79475852397,0.0,1.0
1997-10-03,8.67,8.88,8.63,8.67,31000,2.43430635633335,2.49326879403,2.4230754158197,2.43430635633335,110409.275028486,0.0,1.0
1997-10-06,8.55,8.67,8.55,8.55,5500,2.4006135347924,2.43430635633335,2.4006135347924,2.4006135347924,19588.7423437636,0.0,1.0
1997-10-07,8.67,8.67,8.55,8.67,5000,2.43430635633335,2.43430635633335,2.4006135347924,2.43430635633335,17807.9475852396,0.0,1.0
1997-10-08,8.55,8.75,8.55,8.55,10500,2.4006135347924,2.45676823736064,2.4006135347924,2.4006135347924,37396.6899290033,0.0,1.0
1997-10-09,8.63,8.75,8.55,8.63,6000,2.4230754158197,2.45676823736064,2.4006135347924,2.4230754158197,21369.5371022876,0.0,1.0
1997-10-10,8.75,8.75,8.75,8.75,500,2.45676823736064,2.45676823736064,2.45676823736064,2.45676823736064,1780.79475852397,0.0,1.0
1997-10-13,8.38,8.55,8.38,8.38,1500,2.35288203760939,2.4006135347924,2.35288203760939,2.35288203760939,5342.38427557191,0.0,1.0
1997-10-14,8.38,8.38,8.38,8.38,0,2.35288203760939,2.35288203760939,2.35288203760939,2.35288203760939,0,0.0,1.0
1997-10-15,8.42,8.55,8.38,8.42,9000,2.36411297812304,2.4006135347924,2.35288203760939,2.36411297812304,32054.3056534314,0.0,1.0
1997-10-16,8.5,8.55,8.38,8.5,15000,2.38657485915034,2.4006135347924,2.35288203760939,2.38657485915034,53423.842755719,0.0,1.0
1997-10-17,8.25,8.5,8.25,8.25,10000,2.31638148094004,2.38657485915034,2.31638148094004,2.31638148094004,35615.8951704793,0.0,1.0
1997-10-20,7.75,8.38,7.75,7.75,18500,2.17599472451943,2.35288203760939,2.17599472451943,2.17599472451943,65889.4060653867,0.0,1.0
1997-10-21,7.8,8.0,7.63,7.8,15000,2.19003340016149,2.24618810272973,2.14230190297848,2.19003340016149,53423.842755719,0.0,1.0
1997-10-22,7.63,7.75,7.63,7.63,6000,2.14230190297848,2.17599472451943,2.14230190297848,2.14230190297848,21369.5371022876,0.0,1.0
1997-10-23,7.67,7.75,7.5,7.67,6000,2.15353284349213,2.17599472451943,2.10580134630912,2.15353284349213,21369.5371022876,0.0,1.0
1997-10-24,7.5,7.67,7.38,7.5,17000,2.10580134630912,2.15353284349213,2.07210852476818,2.10580134630912,60547.021789815,0.0,1.0
1997-10-27,7.25,7.25,6.88,7.25,19500,2.03560796809882,2.03560796809882,1.93172176834757,2.03560796809882,69450.9955824347,0.0,1.0
1997-10-28,7.0,7.38,6.63,7.13,27500,1.96541458988852,2.07210852476818,1.86152839013727,2.00191514655787,97943.7117188179,0.0,1.0
1997-10-29,8.0,8.0,7.25,8.0,12000,2.24618810272973,2.24618810272973,2.03560796809882,2.24618810272973,42739.0742045752,0.0,1.0
1997-10-30,7.5,7.5,7.5,7.5,500,2.10580134630912,2.10580134630912,2.10580134630912,2.10580134630912,1780.79475852397,0.0,1.0
1997-10-31,8.0,8.0,7.5,8.0,3500,2.24618810272973,2.24618810272973,2.10580134630912,2.24618810272973,12465.5633096678,0.0,1.0
1997-11-03,8.0,8.0,8.0,8.0,2500,2.24618810272973,2.24618810272973,2.24618810272973,2.24618810272973,8903.97379261984,0.0,1.0
1997-11-04,8.75,8.75,7.88,8.75,12500,2.45676823736064,2.45676823736064,2.21249528118879,2.45676823736064,44519.8689630993,0.0,1.0
1997-11-05,8.5,8.8,8.38,8.5,19000,2.38657485915034,2.47080691300271,2.35288203760939,2.38657485915034,67670.2008239107,0.0,1.0
1997-11-06,9.0,9.0,8.42,9.0,25000,2.52696161557095,2.52696161557095,2.36411297812304,2.52696161557095,89039.7379261983,0.0,1.0
1997-11-07,9.0,9.0,8.5,9.0,18000,2.52696161557095,2.52696161557095,2.38657485915034,2.52696161557095,64108.6113068628,0.0,1.0
1997-11-10,9.75,9.88,8.75,9.75,22000,2.73754175020186,2.77404230687122,2.45676823736064,2.73754175020186,78354.9693750546,0.0,1.0
1997-11-11,10.0,10.0,9.5,10.0,28500,2.80773512841217,2.80773512841217,2.66734837199156,2.80773512841217,101505.301235866,0.0,1.0
1997-11-12,10.0,10.0,9.63,10.0,3000,2.80773512841217,2.80773512841217,2.70384892866092,2.80773512841217,10684.7685511438,0.0,1.0
1997-11-13,10.0,10.0,9.88,10.0,4000,2.80773512841217,2.80773512841217,2.77404230687122,2.80773512841217,14246.3580681917,0.0,1.0
1997-11-14,10.38,10.38,9.75,10.38,17000,2.91442906329183,2.91442906329183,2.73754175020186,2.91442906329183,60547.0217898148,0.0,1.0
1997-11-17,10.25,10.25,10.0,10.25,8500,2.87792850662247,2.87792850662247,2.80773512841217,2.87792850662247,30273.5108949074,0.0,1.0
1997-11-18,10.5,10.88,10.05,10.5,15500,2.94812188483277,3.05481581971244,2.82177380405423,2.94812188483277,55204.637514243,0.0,1.0
1997-11-19,10.75,10.88,10.5,10.75,2000,3.01831526304308,3.05481581971244,2.94812188483277,3.01831526304308,7123.17903409586,0.0,1.0
1997-11-20,10.38,10.75,10.38,10.38,17500,2.91442906329183,3.01831526304308,2.91442906329183,2.91442906329183,62327.8165483388,0.0,1.0
1997-11-21,10.38,10.63,10.38,10.38,4000,2.91442906329183,2.98462244150213,2.91442906329183,2.91442906329183,14246.3580681917,0.0,1.0
1997-11-24,10.75,10.75,10.25,10.75,10000,3.01831526304308,3.01831526304308,2.87792850662247,3.01831526304308,35615.8951704793,0.0,1.0
1997-11-25,11.25,11.75,10.63,11.25,23500,3.15870201946369,3.29908877588429,2.98462244150213,3.15870201946369,83697.3536506263,0.0,1.0
1997-11-26,12.0,12.0,11.38,12.0,11000,3.3692821540946,3.3692821540946,3.19520257613304,3.3692821540946,39177.4846875272,0.0,1.0
1997-11-28,12.25,12.25,12.25,12.25,1500,3.4394755323049,3.4394755323049,3.4394755323049,3.4394755323049,5342.3842755719,0.0,1.0
1997-12-01,14.0,14.0,11.8,14.0,15500,3.93082917977703,3.93082917977703,3.31312745152636,3.93082917977703,55204.637514243,0.0,1.0
1997-12-02,14.25,14.25,14.0,14.25,2000,4.00102255798734,4.00102255798734,3.93082917977703,4.00102255798734,7123.17903409586,0.0,1.0
1997-12-03,15.5,18.75,14.25,15.5,26000,4.35198944903886,5.26450336577281,4.00102255798734,4.35198944903886,92601.3274432462,0.0,1.0
1997-12-04,15.5,16.0,15.13,15.5,4500,4.35198944903886,4.49237620545946,4.24810324928761,4.35198944903886,16027.1528267157,0.0,1.0
1997-12-05,15.25,16.0,15.25,15.25,1000,4.28179607082855,4.49237620545946,4.28179607082855,4.28179607082855,3561.58951704793,0.0,1.0
1997-12-08,15.88,15.88,15.25,15.88,3000,4.45868338391852,4.45868338391852,4.28179607082855,4.45868338391852,10684.7685511438,0.0,1.0
1997-12-09,15.88,15.88,15.38,15.88,5500,4.45868338391852,4.45868338391852,4.31829662749791,4.45868338391852,19588.7423437636,0.0,1.0
1997-12-10,16.13,16.13,15.5,16.13,3000,4.52887676212882,4.52887676212882,4.35198944903886,4.52887676212882,10684.7685511438,0.0,1.0
1997-12-11,15.75,16.0,15.75,15.75,4000,4.42218282724916,4.49237620545946,4.42218282724916,4.42218282724916,14246.3580681917,0.0,1.0
1997-12-12,16.25,16.38,15.5,16.25,11000,4.56256958366977,4.59907014033913,4.35198944903886,4.56256958366977,39177.4846875272,0.0,1.0
1997-12-15,16.25,17.0,16.25,16.25,7500,4.56256958366977,4.77314971830068,4.56256958366977,4.56256958366977,26711.9213778595,0.0,1.0
1997-12-16,15.75,16.75,15.5,15.75,13000,4.42218282724916,4.70295634009038,4.35198944903886,4.42218282724916,46300.6637216231,0.0,1.0
1997-12-17,15.75,15.75,15.0,15.75,2500,4.42218282724916,4.42218282724916,4.21160269261825,4.42218282724916,8903.97379261983,0.0,1.0
1997-12-18,15.25,15.63,15.25,15.25,20000,4.28179607082855,4.38849000570822,4.28179607082855,4.28179607082855,71231.7903409587,0.0,1.0
1997-12-19,14.75,15.25,14.75,14.75,6500,4.14140931440794,4.28179607082855,4.14140931440794,4.14140931440794,23150.3318608116,0.0,1.0
1997-12-22,14.75,15.13,14.63,14.75,2500,4.14140931440794,4.24810324928761,4.107716492867,4.14140931440794,8903.97379261984,0.0,1.0
1997-12-23,15.13,15.63,14.88,15.13,12500,4.24810324928761,4.38849000570822,4.1779098710773,4.24810324928761,44519.8689630991,0.0,1.0
1997-12-24,15.0,15.0,15.0,15.0,2000,4.21160269261825,4.21160269261825,4.21160269261825,4.21160269261825,7123.17903409586,0.0,1.0
1997-12-26,14.88,14.88,14.25,14.88,3000,4.1779098710773,4.1779098710773,4.00102255798734,4.1779098710773,10684.7685511438,0.0,1.0
1997-12-29,14.38,14.88,14.38,14.38,1000,4.03752311465669,4.1779098710773,4.03752311465669,4.03752311465669,3561.58951704794,0.0,1.0
1997-12-30,14.5,14.63,14.38,14.5,1000,4.07121593619764,4.107716492867,4.03752311465669,4.07121593619764,3561.58951704793,0.0,1.0
1997-12-31,14.0,14.5,14.0,14.0,4000,3.93082917977703,4.07121593619764,3.93082917977703,3.93082917977703,14246.3580681917,0.0,1.0
1998-01-02,14.0,14.25,13.75,14.0,2000,3.93082917977703,4.00102255798734,3.86063580156673,3.93082917977703,7123.17903409587,0.0,1.0
1998-01-05,15.25,15.25,14.0,15.25,17500,4.28179607082855,4.28179607082855,3.93082917977703,4.28179607082855,62327.8165483389,0.0,1.0
1998-01-06,15.63,15.63,14.75,15.63,7500,4.38849000570822,4.38849000570822,4.14140931440794,4.38849000570822,26711.9213778595,0.0,1.0
1998-01-07,15.38,15.88,15.38,15.38,5000,4.31829662749791,4.45868338391852,4.31829662749791,4.31829662749791,17807.9475852397,0.0,1.0
1998-01-08,14.75,15.5,14.75,14.75,9000,4.14140931440794,4.35198944903886,4.14140931440794,4.14140931440794,32054.3056534314,0.0,1.0
1998-01-09,13.75,15.38,13.75,13.75,11000,3.86063580156673,4.31829662749791,3.86063580156673,3.86063580156673,39177.4846875272,0.0,1.0
1998-01-12,13.38,14.0,12.0,13.38,24500,3.75674960181548,3.93082917977703,3.3692821540946,3.75674960181548,87258.9431676743,0.0,1.0
1998-01-13,13.63,14.0,13.0,13.63,3500,3.82694298002578,3.93082917977703,3.65005566693582,3.82694298002578,12465.5633096678,0.0,1.0
1998-01-14,13.88,14.0,13.63,13.88,7000,3.89713635823609,3.93082917977703,3.82694298002578,3.89713635823609,24931.1266193355,0.0,1.0
1998-01-15,14.5,14.75,14.0,14.5,6000,4.07121593619764,4.14140931440794,3.93082917977703,4.07121593619764,21369.5371022876,0.0,1.0
1998-01-16,15.0,15.0,15.0,15.0,500,4.21160269261825,4.21160269261825,4.21160269261825,4.21160269261825,1780.79475852397,0.0,1.0
1998-01-20,14.75,15.13,14.38,14.75,3500,4.14140931440794,4.24810324928761,4.03752311465669,4.14140931440794,12465.5633096678,0.0,1.0
1998-01-21,14.92,15.5,14.5,14.92,10500,4.18914081159095,4.35198944903886,4.07121593619764,4.18914081159095,37396.6899290033,0.0,1.0
1998-01-22,14.63,15.13,14.38,14.63,6000,4.107716492867,4.24810324928761,4.03752311465669,4.107716492867,21369.5371022876,0.0,1.0
1998-01-23,14.75,15.13,14.75,14.75,1000,4.14140931440794,4.24810324928761,4.14140931440794,4.14140931440794,3561.58951704794,0.0,1.0
1998-01-26,14.88,14.88,14.88,14.88,2000,4.1779098710773,4.1779098710773,4.1779098710773,4.1779098710773,7123.17903409587,0.0,1.0
1998-01-27,14.88,14.88,14.88,14.88,0,4.1779098710773,4.1779098710773,4.1779098710773,4.1779098710773,0,0.0,1.0
1998-01-28,15.5,15.5,14.88,15.5,8000,4.35198944903886,4.35198944903886,4.1779098710773,4.35198944903886,28492.7161363834,0.0,1.0
1998-01-29,15.38,15.75,15.38,15.38,3000,4.31829662749791,4.42218282724916,4.31829662749791,4.31829662749791,10684.7685511438,0.0,1.0
1998-01-30,15.5,15.75,15.5,15.5,1000,4.35198944903886,4.42218282724916,4.35198944903886,4.35198944903886,3561.58951704793,0.0,1.0
1998-02-02,15.0,15.75,15.0,15.0,3000,4.21160269261825,4.42218282724916,4.21160269261825,4.21160269261825,10684.7685511438,0.0,1.0
1998-02-03,15.8,16.5,15.0,15.8,20500,4.43622150289122,4.63276296188007,4.21160269261825,4.43622150289122,73012.5850994827,0.0,1.0
1998-02-04,15.75,15.75,15.75,15.75,1000,4.42218282724916,4.42218282724916,4.42218282724916,4.42218282724916,3561.58951704793,0.0,1.0
1998-02-05,15.75,16.13,15.63,15.75,1500,4.42218282724916,4.52887676212882,4.38849000570822,4.42218282724916,5342.3842755719,0.0,1.0
1998-02-06,16.0,16.0,15.5,16.0,6000,4.49237620545946,4.49237620545946,4.35198944903886,4.49237620545946,21369.5371022876,0.0,1.0
1998-02-09,15.88,15.88,15.5,15.88,2000,4.45868338391852,4.45868338391852,4.35198944903886,4.45868338391852,7123.17903409586,0.0,1.0
1998-02-10,15.25,15.25,15.25,15.25,1000,4.28179607082855,4.28179607082855,4.28179607082855,4.28179607082855,3561.58951704793,0.0,1.0
1998-02-11,15.25,15.25,15.25,15.25,0,4.28179607082855,4.28179607082855,4.28179607082855,4.28179607082855,0,0.0,1.0
1998-02-12,15.5,15.5,15.5,15.5,0,4.35198944903886,4.35198944903886,4.35198944903886,4.35198944903886,0,0.0,1.0
1998-02-13,15.88,15.88,15.88,15.88,1500,4.45868338391852,4.45868338391852,4.45868338391852,4.45868338391852,5342.3842755719,0.0,1.0
1998-02-17,16.5,17.0,16.0,16.5,9000,4.63276296188007,4.77314971830068,4.49237620545946,4.63276296188007,32054.3056534314,0.0,1.0
1998-02-18,16.25,17.0,16.25,16.25,3000,4.56256958366977,4.77314971830068,4.56256958366977,4.56256958366977,10684.7685511438,0.0,1.0
1998-02-19,17.0,17.0,16.13,17.0,0,4.77314971830068,4.77314971830068,4.52887676212882,4.77314971830068,0,0.0,1.0
1998-02-20,17.0,17.0,17.0,17.0,1000,4.77314971830068,4.77314971830068,4.77314971830068,4.77314971830068,3561.58951704793,0.0,1.0
1998-02-23,16.38,17.0,16.25,16.38,5000,4.59907014033913,4.77314971830068,4.56256958366977,4.59907014033913,17807.9475852397,0.0,1.0
1998-02-24,16.25,16.25,16.25,16.25,500,4.56256958366977,4.56256958366977,4.56256958366977,4.56256958366977,1780.79475852397,0.0,1.0
1998-02-25,16.38,17.0,16.38,16.38,1000,4.59907014033913,4.77314971830068,4.59907014033913,4.59907014033913,3561.58951704793,0.0,1.0
1998-02-26,16.75,17.0,16.63,16.75,6500,4.70295634009038,4.77314971830068,4.66926351854943,4.70295634009038,23150.3318608115,0.0,1.0
1998-02-27,16.88,16.88,16.25,16.88,6000,4.73945689675974,4.73945689675974,4.56256958366977,4.73945689675974,21369.5371022876,0.0,1.0
1998-03-02,16.75,16.75,16.75,16.75,1000,4.70295634009038,4.70295634009038,4.70295634009038,4.70295634009038,3561.58951704793,0.0,1.0
1998-03-03,16.75,16.75,16.75,16.75,0,4.70295634009038,4.70295634009038,4.70295634009038,4.70295634009038,0,0.0,1.0
1998-03-04,16.88,16.88,16.63,16.88,5000,4.73945689675974,4.73945689675974,4.66926351854943,4.73945689675974,17807.9475852396,0.0,1.0
1998-03-05,16.5,16.67,16.5,16.5,4500,4.63276296188007,4.68049445906308,4.63276296188007,4.63276296188007,16027.1528267157,0.0,1.0
1998-03-06,16.13,17.13,16.13,16.13,500,4.52887676212882,4.80965027497004,4.52887676212882,4.52887676212882,1780.79475852397,0.0,1.0
1998-03-09,17.11,17.13,16.75,17.11,2000,4.80403480471321,4.80965027497004,4.70295634009038,4.80403480471321,7123.17903409587,0.0,1.0
1998-03-10,17.0,17.0,16.75,17.0,2000,4.77314971830068,4.77314971830068,4.70295634009038,4.77314971830068,7123.17903409587,0.0,1.0
1998-03-11,16.63,17.38,16.63,16.63,6500,4.66926351854943,4.87984365318034,4.66926351854943,4.66926351854943,23150.3318608116,0.0,1.0
1998-03-12,17.38,17.5,16.88,17.38,2000,4.87984365318034,4.91353647472129,4.73945689675974,4.87984365318034,7123.17903409587,0.0,1.0
1998-03-13,17.5,17.5,17.5,17.5,1500,4.91353647472129,4.91353647472129,4.91353647472129,4.91353647472129,5342.3842755719,0.0,1.0
1998-03-16,17.0,17.5,16.88,17.0,11500,4.77314971830068,4.91353647472129,4.73945689675974,4.77314971830068,40958.2794460512,0.0,1.0
1998-03-17,17.5,17.5,16.88,17.5,500,4.91353647472129,4.91353647472129,4.73945689675974,4.91353647472129,1780.79475852397,0.0,1.0
1998-03-18,16.88,17.38,16.88,16.88,7000,4.73945689675974,4.87984365318034,4.73945689675974,4.73945689675974,24931.1266193355,0.0,1.0
1998-03-19,17.0,17.13,16.88,17.0,7500,4.77314971830068,4.80965027497004,4.73945689675974,4.77314971830068,26711.9213778595,0.0,1.0
1998-03-20,16.75,17.13,16.75,16.75,2500,4.70295634009038,4.80965027497004,4.70295634009038,4.70295634009038,8903.97379261983,0.0,1.0
1998-03-23,16.75,16.75,16.75,16.75,0,4.70295634009038,4.70295634009038,4.70295634009038,4.70295634009038,0,0.0,1.0
1998-03-24,16.75,17.0,16.75,16.75,12000,4.70295634009038,4.77314971830068,4.70295634009038,4.70295634009038,42739.0742045752,0.0,1.0
1998-03-25,16.75,16.88,16.75,16.75,8000,4.70295634009038,4.73945689675974,4.70295634009038,4.70295634009038,28492.7161363834,0.0,1.0
1998-03-26,16.75,16.75,16.75,16.75,1000,4.70295634009038,4.70295634009038,4.70295634009038,4.70295634009038,3561.58951704793,0.0,1.0
1998-03-27,16.88,16.88,16.75,16.88,1000,4.73945689675974,4.73945689675974,4.70295634009038,4.73945689675974,3561.58951704793,0.0,1.0
1998-03-30,16.13,16.38,16.0,16.13,1500,4.52887676212882,4.59907014033913,4.49237620545946,4.52887676212882,5342.3842755719,0.0,1.0
1998-03-31,16.38,16.38,16.38,16.38,0,4.59907014033913,4.59907014033913,4.59907014033913,4.59907014033913,0,0.0,1.0
1998-04-01,16.38,16.5,16.0,16.38,2000,4.59907014033913,4.63276296188007,4.49237620545946,4.59907014033913,7123.17903409586,0.0,1.0
1998-04-02,16.0,16.5,16.0,16.0,3500,4.49237620545946,4.63276296188007,4.49237620545946,4.49237620545946,12465.5633096678,0.0,1.0
1998-04-03,15.75,16.38,15.5,15.75,8500,4.42218282724916,4.59907014033913,4.35198944903886,4.42218282724916,30273.5108949074,0.0,1.0
1998-04-06,15.5,16.0,15.5,15.5,1000,4.35198944903886,4.49237620545946,4.35198944903886,4.35198944903886,3561.58951704793,0.0,1.0
1998-04-07,15.13,15.63,15.13,15.13,1000,4.24810324928761,4.38849000570822,4.24810324928761,4.24810324928761,3561.58951704793,0.0,1.0
1998-04-08,15.13,15.25,15.13,15.13,5000,4.24810324928761,4.28179607082855,4.24810324928761,4.24810324928761,17807.9475852397,0.0,1.0
1998-04-09,15.13,15.75,15.13,15.13,6500,4.24810324928761,4.42218282724916,4.24810324928761,4.24810324928761,23150.3318608115,0.0,1.0
1998-04-13,14.0,15.38,14.0,14.0,13000,3.93082917977703,4.31829662749791,3.93082917977703,3.93082917977703,46300.6637216231,0.0,1.0
1998-04-14,14.0,14.25,13.88,14.0,26000,3.93082917977703,4.00102255798734,3.89713635823609,3.93082917977703,92601.3274432463,0.0,1.0
1998-04-15,14.0,14.13,13.5,14.0,9000,3.93082917977703,3.96732973644639,3.79044242335642,3.93082917977703,32054.3056534314,0.0,1.0
1998-04-16,14.25,14.75,13.88,14.25,9000,4.00102255798734,4.14140931440794,3.89713635823609,4.00102255798734,32054.3056534314,0.0,1.0
1998-04-17,15.38,15.38,14.25,15.38,7500,4.31829662749791,4.31829662749791,4.00102255798734,4.31829662749791,26711.9213778595,0.0,1.0
1998-04-20,16.5,16.5,15.38,16.5,2000,4.63276296188007,4.63276296188007,4.31829662749791,4.63276296188007,7123.17903409587,0.0,1.0
1998-04-21,16.0,16.0,15.5,16.0,8000,4.49237620545946,4.49237620545946,4.35198944903886,4.49237620545946,28492.7161363835,0.0,1.0
1998-04-22,16.0,16.0,14.5,14.5,1000,4.49237620545946,4.49237620545946,4.07121593619764,4.07121593619764,3561.58951704794,0.0,1.0
1998-04-23,15.0,16.0,15.0,15.75,2500,4.21160269261825,4.49237620545946,4.21160269261825,4.42218282724916,8903.97379261983,0.0,1.0
1998-04-24,15.5,15.5,15.5,15.5,500,4.35198944903886,4.35198944903886,4.35198944903886,4.35198944903886,1780.79475852396,0.0,1.0
1998-04-27,15.75,15.88,15.0,15.88,6000,4.42218282724916,4.45868338391852,4.21160269261825,4.45868338391852,21369.5371022876,0.0,1.0
1998-04-28,15.5,15.5,15.0,15.0,1000,4.35198944903886,4.35198944903886,4.21160269261825,4.21160269261825,3561.58951704793,0.0,1.0
1998-04-29,15.13,15.25,15.13,15.25,2500,4.24810324928761,4.28179607082855,4.24810324928761,4.28179607082855,8903.97379261983,0.0,1.0
1998-04-30,15.13,15.13,15.13,15.13,0,4.24810324928761,4.24810324928761,4.24810324928761,4.24810324928761,0,0.0,1.0
1998-05-01,15.0,15.5,15.0,15.5,500,4.21160269261825,4.35198944903886,4.21160269261825,4.35198944903886,1780.79475852397,0.0,1.0
1998-05-04,14.75,15.25,14.75,15.25,6000,4.14140931440794,4.28179607082855,4.14140931440794,4.28179607082855,21369.5371022876,0.0,1.0
1998-05-05,15.0,15.0,15.0,15.0,0,4.21160269261825,4.21160269261825,4.21160269261825,4.21160269261825,0,0.0,1.0
1998-05-06,15.0,15.0,14.63,15.0,3500,4.21160269261825,4.21160269261825,4.107716492867,4.21160269261825,12465.5633096678,0.0,1.0
1998-05-07,15.0,15.0,15.0,15.0,0,4.21160269261825,4.21160269261825,4.21160269261825,4.21160269261825,0,0.0,1.0
1998-05-08,14.75,14.75,14.75,14.75,0,4.14140931440794,4.14140931440794,4.14140931440794,4.14140931440794,0,0.0,1.0
1998-05-11,14.75,14.88,14.75,14.88,0,4.14140931440794,4.1779098710773,4.14140931440794,4.1779098710773,0,0.0,1.0
1998-05-12,14.75,14.75,14.75,14.75,1000,4.14140931440794,4.14140931440794,4.14140931440794,4.14140931440794,3561.58951704794,0.0,1.0
1998-05-13,14.75,14.75,14.75,14.75,1500,4.14140931440794,4.14140931440794,4.14140931440794,4.14140931440794,5342.3842755719,0.0,1.0
1998-05-14,14.75,14.75,14.75,14.75,500,4.14140931440794,4.14140931440794,4.14140931440794,4.14140931440794,1780.79475852397,0.0,1.0
1998-05-15,14.75,14.75,14.75,14.75,0,4.14140931440794,4.14140931440794,4.14140931440794,4.14140931440794,0,0.0,1.0
1998-05-18,14.0,14.75,14.0,14.5,1500,3.93082917977703,4.14140931440794,3.93082917977703,4.07121593619764,5342.3842755719,0.0,1.0
1998-05-19,14.0,14.0,13.63,14.0,5000,3.93082917977703,3.93082917977703,3.82694298002578,3.93082917977703,17807.9475852397,0.0,1.0
1998-05-20,13.63,13.63,13.63,13.63,1500,3.82694298002578,3.82694298002578,3.82694298002578,3.82694298002578,5342.3842755719,0.0,1.0
1998-05-21,12.25,13.5,12.25,13.5,8000,3.4394755323049,3.79044242335642,3.4394755323049,3.79044242335642,28492.7161363835,0.0,1.0
1998-05-22,13.0,13.0,12.25,13.0,11000,3.65005566693582,3.65005566693582,3.4394755323049,3.65005566693582,39177.4846875272,0.0,1.0
1998-05-26,11.5,12.5,11.0,12.5,10500,3.22889539767399,3.50966891051521,3.08850864125338,3.50966891051521,37396.6899290033,0.0,1.0
1998-05-27,10.75,11.0,10.5,11.0,8000,3.01831526304308,3.08850864125338,2.94812188483277,3.08850864125338,28492.7161363834,0.0,1.0
1998-05-28,10.5,11.0,10.5,10.75,2000,2.94812188483277,3.08850864125338,2.94812188483277,3.01831526304308,7123.17903409587,0.0,1.0
1998-05-29,13.0,13.0,11.0,11.25,17500,3.65005566693582,3.65005566693582,3.08850864125338,3.15870201946369,62327.8165483387,0.0,1.0
1998-06-01,14.0,15.25,11.5,11.5,7500,3.93082917977703,4.28179607082855,3.22889539767399,3.22889539767399,26711.9213778595,0.0,1.0
1998-06-02,14.75,15.25,14.25,15.25,1000,4.14140931440794,4.28179607082855,4.00102255798734,4.28179607082855,3561.58951704794,0.0,1.0
1998-06-03,14.0,14.5,14.0,14.5,1500,3.93082917977703,4.07121593619764,3.93082917977703,4.07121593619764,5342.3842755719,0.0,1.0
1998-06-04,14.0,14.0,14.0,14.0,0,3.93082917977703,3.93082917977703,3.93082917977703,3.93082917977703,0,0.0,1.0
1998-06-05,13.63,13.63,13.25,13.25,2500,3.82694298002578,3.82694298002578,3.72024904514612,3.72024904514612,8903.97379261984,0.0,1.0
1998-06-08,13.5,13.5,13.5,13.5,500,3.79044242335642,3.79044242335642,3.79044242335642,3.79044242335642,1780.79475852397,0.0,1.0
1998-06-09,13.5,13.5,13.5,13.5,0,3.79044242335642,3.79044242335642,3.79044242335642,3.79044242335642,0,0.0,1.0
1998-06-10,13.5,13.5,13.5,13.5,0,3.79044242335642,3.79044242335642,3.79044242335642,3.79044242335642,0,0.0,1.0
1998-06-11,13.0,13.75,13.0,13.75,1000,3.65005566693582,3.86063580156673,3.65005566693582,3.86063580156673,3561.58951704793,0.0,1.0
1998-06-12,13.75,13.75,13.0,13.75,3500,3.86063580156673,3.86063580156673,3.65005566693582,3.86063580156673,12465.5633096678,0.0,1.0
1998-06-15,12.0,12.0,11.13,11.13,9500,3.3692821540946,3.3692821540946,3.12500919792274,3.12500919792274,33835.1004119553,0.0,1.0
1998-06-16,12.0,12.5,11.75,12.13,5500,3.3692821540946,3.50966891051521,3.29908877588429,3.40578271076396,19588.7423437636,0.0,1.0
1998-06-17,12.0,12.0,11.63,11.63,2000,3.3692821540946,3.3692821540946,3.26539595434335,3.26539595434335,7123.17903409586,0.0,1.0
1998-06-18,12.0,12.0,12.0,12.0,1000,3.3692821540946,3.3692821540946,3.3692821540946,3.3692821540946,3561.58951704793,0.0,1.0
1998-06-19,12.0,12.0,11.5,11.5,500,3.3692821540946,3.3692821540946,3.22889539767399,3.22889539767399,1780.79475852397,0.0,1.0
1998-06-22,12.0,12.0,12.0,12.0,0,3.3692821540946,3.3692821540946,3.3692821540946,3.3692821540946,0,0.0,1.0
1998-06-23,12.0,12.0,12.0,12.0,0,3.3692821540946,3.3692821540946,3.3692821540946,3.3692821540946,0,0.0,1.0
1998-06-24,11.25,11.75,11.25,11.25,500,3.15870201946369,3.29908877588429,3.15870201946369,3.15870201946369,1780.79475852396,0.0,1.0
1998-06-25,10.75,11.5,9.25,11.5,31500,3.01831526304308,3.22889539767399,2.59715499378125,3.22889539767399,112190.06978701,0.0,1.0
1998-06-26,10.88,11.5,10.75,10.75,7500,3.05481581971244,3.22889539767399,3.01831526304308,3.01831526304308,26711.9213778595,0.0,1.0
1998-06-29,12.0,12.0,11.25,11.25,2000,3.3692821540946,3.3692821540946,3.15870201946369,3.15870201946369,7123.17903409586,0.0,1.0
1998-06-30,12.0,12.0,11.0,11.0,1500,3.3692821540946,3.3692821540946,3.08850864125338,3.08850864125338,5342.3842755719,0.0,1.0
1998-07-01,11.0,12.0,11.0,11.5,1000,3.08850864125338,3.3692821540946,3.08850864125338,3.22889539767399,3561.58951704793,0.0,1.0
1998-07-02,11.75,11.75,11.75,11.75,1000,3.29908877588429,3.29908877588429,3.29908877588429,3.29908877588429,3561.58951704794,0.0,1.0
1998-07-06,12.25,12.25,10.75,11.0,3000,3.4394755323049,3.4394755323049,3.01831526304308,3.08850864125338,10684.7685511438,0.0,1.0
1998-07-07,11.25,11.5,11.0,11.0,5000,3.15870201946369,3.22889539767399,3.08850864125338,3.08850864125338,17807.9475852396,0.0,1.0
1998-07-08,11.25,11.25,11.25,11.25,0,3.15870201946369,3.15870201946369,3.15870201946369,3.15870201946369,0,0.0,1.0
1998-07-09,11.25,11.88,11.0,11.88,2000,3.15870201946369,3.33558933255365,3.08850864125338,3.33558933255365,7123.17903409586,0.0,1.0
1998-07-10,11.25,11.25,11.25,11.25,0,3.15870201946369,3.15870201946369,3.15870201946369,3.15870201946369,0,0.0,1.0
1998-07-13,11.25,11.25,11.25,11.25,0,3.15870201946369,3.15870201946369,3.15870201946369,3.15870201946369,0,0.0,1.0
1998-07-14,11.0,11.0,11.0,11.0,0,3.08850864125338,3.08850864125338,3.08850864125338,3.08850864125338,0,0.0,1.0
1998-07-15,11.0,11.0,11.0,11.0,0,3.08850864125338,3.08850864125338,3.08850864125338,3.08850864125338,0,0.0,1.0
1998-07-16,11.0,11.0,11.0,11.0,0,3.08850864125338,3.08850864125338,3.08850864125338,3.08850864125338,0,0.0,1.0
1998-07-17,11.5,11.5,11.5,11.5,500,3.22889539767399,3.22889539767399,3.22889539767399,3.22889539767399,1780.79475852397,0.0,1.0
1998-07-20,11.5,11.5,11.5,11.5,500,3.22889539767399,3.22889539767399,3.22889539767399,3.22889539767399,1780.79475852397,0.0,1.0
1998-07-21,11.75,11.88,11.13,11.13,3500,3.29908877588429,3.33558933255365,3.12500919792274,3.12500919792274,12465.5633096678,0.0,1.0
1998-07-22,11.63,11.63,11.5,11.5,2000,3.26539595434335,3.26539595434335,3.22889539767399,3.22889539767399,7123.17903409586,0.0,1.0
1998-07-23,11.5,11.88,11.5,11.88,1000,3.22889539767399,3.33558933255365,3.22889539767399,3.33558933255365,3561.58951704793,0.0,1.0
1998-07-24,11.25,11.25,11.25,11.25,1000,3.15870201946369,3.15870201946369,3.15870201946369,3.15870201946369,3561.58951704793,0.0,1.0
1998-07-27,11.25,11.25,11.25,11.25,0,3.15870201946369,3.15870201946369,3.15870201946369,3.15870201946369,0,0.0,1.0
1998-07-28,11.38,11.63,11.25,11.25,8500,3.19520257613304,3.26539595434335,3.15870201946369,3.15870201946369,30273.5108949075,0.0,1.0
1998-07-29,11.25,11.38,11.25,11.25,6000,3.15870201946369,3.19520257613304,3.15870201946369,3.15870201946369,21369.5371022876,0.0,1.0
1998-07-30,10.63,11.0,10.5,11.0,3500,2.98462244150213,3.08850864125338,2.94812188483277,3.08850864125338,12465.5633096678,0.0,1.0
1998-07-31,11.0,11.0,10.75,10.75,1500,3.08850864125338,3.08850864125338,3.01831526304308,3.01831526304308,5342.3842755719,0.0,1.0
1998-08-03,10.38,11.0,10.38,11.0,1000,2.91442906329183,3.08850864125338,2.91442906329183,3.08850864125338,3561.58951704793,0.0,1.0
1998-08-04,11.13,11.13,11.13,11.13,500,3.12500919792274,3.12500919792274,3.12500919792274,3.12500919792274,1780.79475852397,0.0,1.0
1998-08-05,10.75,11.0,10.75,11.0,1000,3.01831526304308,3.08850864125338,3.01831526304308,3.08850864125338,3561.58951704793,0.0,1.0
1998-08-06,10.88,11.25,10.88,11.13,1000,3.05481581971244,3.15870201946369,3.05481581971244,3.12500919792274,3561.58951704793,0.0,1.0
1998-08-07,11.0,11.5,11.0,11.25,1000,3.08850864125338,3.22889539767399,3.08850864125338,3.15870201946369,3561.58951704793,0.0,1.0
1998-08-10,10.88,11.38,10.88,11.38,3500,3.05481581971244,3.19520257613304,3.05481581971244,3.19520257613304,12465.5633096677,0.0,1.0
1998-08-11,10.63,11.0,10.38,10.88,2000,2.98462244150213,3.08850864125338,2.91442906329183,3.05481581971244,7123.17903409587,0.0,1.0
1998-08-12,10.63,10.63,10.0,10.5,6500,2.98462244150213,2.98462244150213,2.80773512841217,2.94812188483277,23150.3318608116,0.0,1.0
1998-08-13,10.25,10.63,10.25,10.25,2500,2.87792850662247,2.98462244150213,2.87792850662247,2.87792850662247,8903.97379261983,0.0,1.0
1998-08-14,10.25,10.25,10.25,10.25,0,2.87792850662247,2.87792850662247,2.87792850662247,2.87792850662247,0,0.0,1.0
1998-08-17,10.5,10.5,10.25,10.25,1500,2.94812188483277,2.94812188483277,2.87792850662247,2.87792850662247,5342.38427557191,0.0,1.0
1998-08-18,10.5,10.5,10.5,10.5,0,2.94812188483277,2.94812188483277,2.94812188483277,2.94812188483277,0,0.0,1.0
1998-08-19,9.75,10.5,9.25,10.5,13000,2.73754175020186,2.94812188483277,2.59715499378125,2.94812188483277,46300.6637216231,0.0,1.0
1998-08-20,9.25,10.0,9.0,10.0,2500,2.59715499378125,2.80773512841217,2.52696161557095,2.80773512841217,8903.97379261984,0.0,1.0
1998-08-21,9.0,9.5,9.0,9.13,7000,2.52696161557095,2.66734837199156,2.52696161557095,2.56346217224031,24931.1266193355,0.0,1.0
1998-08-24,9.0,9.5,8.25,9.38,17000,2.52696161557095,2.66734837199156,2.31638148094004,2.63365555045061,60547.0217898148,0.0,1.0
1998-08-25,9.0,9.0,9.0,9.0,0,2.52696161557095,2.52696161557095,2.52696161557095,2.52696161557095,0,0.0,1.0
1998-08-26,8.75,8.75,8.75,8.75,0,2.45676823736064,2.45676823736064,2.45676823736064,2.45676823736064,0,0.0,1.0
1998-08-27,8.44,8.44,8.44,8.44,2000,2.36972844837987,2.36972844837987,2.36972844837987,2.36972844837987,7123.17903409586,0.0,1.0
1998-08-28,8.0,8.5,8.0,8.13,2000,2.24618810272973,2.38657485915034,2.24618810272973,2.28268865939909,7123.17903409587,0.0,1.0
1998-08-31,7.5,8.25,7.5,8.0,7000,2.10580134630912,2.31638148094004,2.10580134630912,2.24618810272973,24931.1266193356,0.0,1.0
1998-09-01,7.5,7.75,6.0,7.25,16000,2.10580134630912,2.17599472451943,1.6846410770473,2.03560796809882,56985.432272767,0.0,1.0
1998-09-02,6.75,7.0,6.75,7.0,1500,1.89522121167821,1.96541458988852,1.89522121167821,1.96541458988852,5342.3842755719,0.0,1.0
1998-09-03,7.25,7.25,6.75,6.75,2500,2.03560796809882,2.03560796809882,1.89522121167821,1.89522121167821,8903.97379261983,0.0,1.0
1998-09-04,7.0,7.25,6.75,6.75,1500,1.96541458988852,2.03560796809882,1.89522121167821,1.89522121167821,5342.38427557189,0.0,1.0
1998-09-08,7.5,7.5,6.75,6.75,2000,2.10580134630912,2.10580134630912,1.89522121167821,1.89522121167821,7123.17903409588,0.0,1.0
1998-09-09,7.0,7.13,6.88,6.88,1500,1.96541458988852,2.00191514655787,1.93172176834757,1.93172176834757,5342.38427557189,0.0,1.0
1998-09-10,7.0,7.0,7.0,7.0,0,1.96541458988852,1.96541458988852,1.96541458988852,1.96541458988852,0,0.0,1.0
1998-09-11,7.13,7.13,6.88,6.88,1000,2.00191514655787,2.00191514655787,1.93172176834757,1.93172176834757,3561.58951704794,0.0,1.0
1998-09-14,7.0,7.0,6.88,6.88,5500,1.96541458988852,1.96541458988852,1.93172176834757,1.93172176834757,19588.7423437636,0.0,1.0
1998-09-15,7.13,7.13,7.0,7.0,7000,2.00191514655787,2.00191514655787,1.96541458988852,1.96541458988852,24931.1266193356,0.0,1.0
1998-09-16,6.5,7.13,6.5,6.75,2500,1.82502783346791,2.00191514655787,1.82502783346791,1.89522121167821,8903.97379261982,0.0,1.0
1998-09-17,7.0,7.13,7.0,7.0,7500,1.96541458988852,2.00191514655787,1.96541458988852,1.96541458988852,26711.9213778594,0.0,1.0
1998-09-18,6.88,6.88,6.88,6.88,3000,1.93172176834757,1.93172176834757,1.93172176834757,1.93172176834757,10684.7685511438,0.0,1.0
1998-09-21,6.5,6.5,6.5,6.5,500,1.82502783346791,1.82502783346791,1.82502783346791,1.82502783346791,1780.79475852396,0.0,1.0
1998-09-22,6.5,7.25,6.5,6.88,7000,1.82502783346791,2.03560796809882,1.82502783346791,1.93172176834757,24931.1266193355,0.0,1.0
1998-09-23,6.5,7.0,6.25,6.5,3000,1.82502783346791,1.96541458988852,1.7548344552576,1.82502783346791,10684.7685511438,0.0,1.0
1998-09-24,6.5,6.5,6.5,6.5,0,1.82502783346791,1.82502783346791,1.82502783346791,1.82502783346791,0,0.0,1.0
1998-09-25,6.63,6.63,6.63,6.63,0,1.86152839013727,1.86152839013727,1.86152839013727,1.86152839013727,0,0.0,1.0
1998-09-28,6.25,6.25,6.25,6.25,2000,1.7548344552576,1.7548344552576,1.7548344552576,1.7548344552576,7123.17903409588,0.0,1.0
1998-09-29,6.75,6.75,6.5,6.5,3000,1.89522121167821,1.89522121167821,1.82502783346791,1.82502783346791,10684.7685511438,0.0,1.0
1998-09-30,6.5,6.75,6.25,6.75,1500,1.82502783346791,1.89522121167821,1.7548344552576,1.89522121167821,5342.38427557189,0.0,1.0
1998-10-01,6.25,6.75,6.25,6.75,500,1.7548344552576,1.89522121167821,1.7548344552576,1.89522121167821,1780.79475852397,0.0,1.0
1998-10-02,6.13,6.13,6.13,6.13,1000,1.72114163371666,1.72114163371666,1.72114163371666,1.72114163371666,3561.58951704793,0.0,1.0
1998-10-05,6.25,6.5,6.0,6.5,5500,1.7548344552576,1.82502783346791,1.6846410770473,1.82502783346791,19588.7423437637,0.0,1.0
1998-10-06,5.13,6.0,5.13,5.78,5000,1.44036812087544,1.6846410770473,1.44036812087544,1.62287090422223,17807.9475852397,0.0,1.0
1998-10-07,5.88,5.88,5.13,5.5,5000,1.65094825550635,1.65094825550635,1.44036812087544,1.54425432062669,17807.9475852397,0.0,1.0
1998-10-08,5.13,5.44,5.13,5.13,3500,1.44036812087544,1.52740790985622,1.44036812087544,1.44036812087544,12465.5633096678,0.0,1.0
1998-10-09,5.88,5.88,5.88,5.88,500,1.65094825550635,1.65094825550635,1.65094825550635,1.65094825550635,1780.79475852397,0.0,1.0
1998-10-12,5.5,5.75,5.5,5.63,1500,1.54425432062669,1.614447698837,1.54425432062669,1.58075487729605,5342.3842755719,0.0,1.0
1998-10-13,5.0,5.0,4.75,5.0,4000,1.40386756420608,1.40386756420608,1.33367418599578,1.40386756420608,14246.3580681918,0.0,1.0
1998-10-14,4.63,4.75,4.5,4.5,1500,1.29998136445483,1.33367418599578,1.26348080778547,1.26348080778547,5342.38427557191,0.0,1.0
1998-10-15,4.75,5.0,4.75,4.75,4000,1.33367418599578,1.40386756420608,1.33367418599578,1.33367418599578,14246.3580681917,0.0,1.0
1998-10-16,5.5,5.75,4.75,5.75,2000,1.54425432062669,1.614447698837,1.33367418599578,1.614447698837,7123.17903409587,0.0,1.0
1998-10-19,5.5,5.5,5.38,5.38,3500,1.54425432062669,1.54425432062669,1.51056149908574,1.51056149908574,12465.5633096678,0.0,1.0
1998-10-20,5.88,6.25,5.5,5.5,6500,1.65094825550635,1.7548344552576,1.54425432062669,1.54425432062669,23150.3318608116,0.0,1.0
1998-10-21,5.75,5.75,5.75,5.75,4500,1.614447698837,1.614447698837,1.614447698837,1.614447698837,16027.1528267156,0.0,1.0
1998-10-22,5.75,5.75,5.75,5.75,0,1.614447698837,1.614447698837,1.614447698837,1.614447698837,0,0.0,1.0
1998-10-23,6.0,6.0,6.0,6.0,0,1.6846410770473,1.6846410770473,1.6846410770473,1.6846410770473,0,0.0,1.0
1998-10-26,6.0,6.0,6.0,6.0,4000,1.6846410770473,1.6846410770473,1.6846410770473,1.6846410770473,14246.3580681917,0.0,1.0
1998-10-27,6.5,6.5,5.88,5.88,1000,1.82502783346791,1.82502783346791,1.65094825550635,1.65094825550635,3561.58951704793,0.0,1.0
1998-10-28,6.5,6.5,6.5,6.5,500,1.82502783346791,1.82502783346791,1.82502783346791,1.82502783346791,1780.79475852396,0.0,1.0
1998-10-29,6.5,6.5,6.5,6.5,0,1.82502783346791,1.82502783346791,1.82502783346791,1.82502783346791,0,0.0,1.0
1998-10-30,6.13,6.13,6.13,6.13,1500,1.72114163371666,1.72114163371666,1.72114163371666,1.72114163371666,5342.38427557189,0.0,1.0
1998-11-02,5.25,5.88,5.25,5.75,21500,1.47406094241639,1.65094825550635,1.47406094241639,1.614447698837,76574.1746165304,0.0,1.0
1998-11-03,5.5,5.5,5.25,5.25,1000,1.54425432062669,1.54425432062669,1.47406094241639,1.47406094241639,3561.58951704793,0.0,1.0
1998-11-04,5.88,5.88,5.13,5.25,3500,1.65094825550635,1.65094825550635,1.44036812087544,1.47406094241639,12465.5633096678,0.0,1.0
1998-11-05,5.75,5.75,5.0,5.25,5000,1.614447698837,1.614447698837,1.40386756420608,1.47406094241639,17807.9475852396,0.0,1.0
1998-11-06,5.38,5.38,5.38,5.38,1000,1.51056149908574,1.51056149908574,1.51056149908574,1.51056149908574,3561.58951704794,0.0,1.0
1998-11-09,5.38,5.38,5.38,5.38,0,1.51056149908574,1.51056149908574,1.51056149908574,1.51056149908574,0,0.0,1.0
1998-11-10,5.38,5.5,5.38,5.5,3000,1.51056149908574,1.54425432062669,1.51056149908574,1.54425432062669,10684.7685511438,0.0,1.0
1998-11-11,5.38,5.38,5.38,5.38,0,1.51056149908574,1.51056149908574,1.51056149908574,1.51056149908574,0,0.0,1.0
1998-11-12,5.63,5.63,5.63,5.63,1000,1.58075487729605,1.58075487729605,1.58075487729605,1.58075487729605,3561.58951704793,0.0,1.0
1998-11-13,5.25,5.25,5.25,5.25,500,1.47406094241639,1.47406094241639,1.47406094241639,1.47406094241639,1780.79475852396,0.0,1.0
1998-11-16,5.25,5.25,5.25,5.25,0,1.47406094241639,1.47406094241639,1.47406094241639,1.47406094241639,0,0.0,1.0
1998-11-17,5.25,5.25,5.25,5.25,0,1.47406094241639,1.47406094241639,1.47406094241639,1.47406094241639,0,0.0,1.0
1998-11-18,5.5,5.5,5.25,5.25,6500,1.54425432062669,1.54425432062669,1.47406094241639,1.47406094241639,23150.3318608116,0.0,1.0
1998-11-19,5.0,5.5,5.0,5.5,3500,1.40386756420608,1.54425432062669,1.40386756420608,1.54425432062669,12465.5633096678,0.0,1.0
1998-11-20,5.03,5.03,4.88,4.88,1000,1.41229076959132,1.41229076959132,1.37017474266514,1.37017474266514,3561.58951704793,0.0,1.0
1998-11-23,4.75,5.25,4.75,5.06,11000,1.33367418599578,1.47406094241639,1.33367418599578,1.42071397497656,39177.4846875272,0.0,1.0
1998-11-24,4.88,5.03,4.75,5.03,16500,1.37017474266514,1.41229076959132,1.33367418599578,1.41229076959132,58766.2270312907,0.0,1.0
1998-11-25,5.25,5.25,4.88,4.94,23000,1.47406094241639,1.47406094241639,1.37017474266514,1.38702115343561,81916.5588921023,0.0,1.0
1998-11-27,5.25,5.25,5.25,5.25,0,1.47406094241639,1.47406094241639,1.47406094241639,1.47406094241639,0,0.0,1.0
1998-11-30,5.0,5.25,4.88,5.25,12000,1.40386756420608,1.47406094241639,1.37017474266514,1.47406094241639,42739.0742045753,0.0,1.0
1998-12-01,5.0,5.0,4.88,4.88,1000,1.40386756420608,1.40386756420608,1.37017474266514,1.37017474266514,3561.58951704794,0.0,1.0
1998-12-02,4.88,5.0,4.88,5.0,2500,1.37017474266514,1.40386756420608,1.37017474266514,1.40386756420608,8903.97379261981,0.0,1.0
1998-12-03,5.0,5.25,4.63,5.0,20500,1.40386756420608,1.47406094241639,1.29998136445483,1.40386756420608,73012.5850994828,0.0,1.0
1998-12-04,5.0,5.0,5.0,5.0,1000,1.40386756420608,1.40386756420608,1.40386756420608,1.40386756420608,3561.58951704794,0.0,1.0
1998-12-07,5.0,5.0,5.0,5.0,0,1.40386756420608,1.40386756420608,1.40386756420608,1.40386756420608,0,0.0,1.0
1998-12-08,4.63,4.63,4.63,4.63,1000,1.29998136445483,1.29998136445483,1.29998136445483,1.29998136445483,3561.58951704794,0.0,1.0
1998-12-09,5.0,5.0,4.63,4.63,2000,1.40386756420608,1.40386756420608,1.29998136445483,1.29998136445483,7123.17903409588,0.0,1.0
1998-12-10,4.94,5.0,4.63,5.0,1000,1.38702115343561,1.40386756420608,1.29998136445483,1.40386756420608,3561.58951704793,0.0,1.0
1998-12-11,4.63,4.63,4.63,4.63,1000,1.29998136445483,1.29998136445483,1.29998136445483,1.29998136445483,3561.58951704794,0.0,1.0
1998-12-14,4.75,4.75,4.63,4.63,2000,1.33367418599578,1.33367418599578,1.29998136445483,1.29998136445483,7123.17903409586,0.0,1.0
1998-12-15,4.75,4.75,4.75,4.75,0,1.33367418599578,1.33367418599578,1.33367418599578,1.33367418599578,0,0.0,1.0
1998-12-16,4.75,4.75,4.75,4.75,2000,1.33367418599578,1.33367418599578,1.33367418599578,1.33367418599578,7123.17903409586,0.0,1.0
1998-12-17,4.88,4.88,4.63,4.63,7500,1.37017474266514,1.37017474266514,1.29998136445483,1.29998136445483,26711.9213778594,0.0,1.0
1998-12-18,4.75,4.75,4.25,4.63,14000,1.33367418599578,1.33367418599578,1.19328742957517,1.29998136445483,49862.253238671,0.0,1.0
1998-12-21,4.75,4.75,4.75,4.75,0,1.33367418599578,1.33367418599578,1.33367418599578,1.33367418599578,0,0.0,1.0
1998-12-22,4.5,4.88,4.25,4.25,6000,1.26348080778547,1.37017474266514,1.19328742957517,1.19328742957517,21369.5371022877,0.0,1.0
1998-12-23,4.63,5.0,4.25,4.25,19500,1.29998136445483,1.40386756420608,1.19328742957517,1.19328742957517,69450.9955824348,0.0,1.0
1998-12-24,4.75,4.75,4.75,4.75,500,1.33367418599578,1.33367418599578,1.33367418599578,1.33367418599578,1780.79475852396,0.0,1.0
1998-12-28,4.5,4.75,4.25,4.25,3000,1.26348080778547,1.33367418599578,1.19328742957517,1.19328742957517,10684.7685511438,0.0,1.0
1998-12-29,4.0,4.75,4.0,4.75,21500,1.12309405136487,1.33367418599578,1.12309405136487,1.33367418599578,76574.1746165303,0.0,1.0
1998-12-30,4.25,4.5,4.0,4.0,7500,1.19328742957517,1.26348080778547,1.12309405136487,1.12309405136487,26711.9213778595,0.0,1.0
1998-12-31,5.0,5.0,4.25,4.25,10000,1.40386756420608,1.40386756420608,1.19328742957517,1.19328742957517,35615.8951704794,0.0,1.0
1999-01-04,4.5,5.0,4.5,5.0,1000,1.26348080778547,1.40386756420608,1.26348080778547,1.40386756420608,3561.58951704795,0.0,1.0
1999-01-05,4.5,4.5,4.5,4.5,0,1.26348080778547,1.26348080778547,1.26348080778547,1.26348080778547,0,0.0,1.0
1999-01-06,4.75,4.75,4.5,4.5,12500,1.33367418599578,1.33367418599578,1.26348080778547,1.26348080778547,44519.8689630991,0.0,1.0
1999-01-07,4.88,4.88,4.56,4.75,1500,1.37017474266514,1.37017474266514,1.28032721855595,1.33367418599578,5342.38427557189,0.0,1.0
1999-01-08,4.5,4.5,4.5,4.5,0,1.26348080778547,1.26348080778547,1.26348080778547,1.26348080778547,0,0.0,1.0
1999-01-11,4.5,4.5,4.5,4.5,1000,1.26348080778547,1.26348080778547,1.26348080778547,1.26348080778547,3561.58951704795,0.0,1.0
1999-01-12,5.13,5.13,5.13,5.13,0,1.44036812087544,1.44036812087544,1.44036812087544,1.44036812087544,0,0.0,1.0
1999-01-13,5.0,5.0,5.0,5.0,1000,1.40386756420608,1.40386756420608,1.40386756420608,1.40386756420608,3561.58951704794,0.0,1.0
1999-01-14,5.0,5.0,4.5,5.0,3000,1.40386756420608,1.40386756420608,1.26348080778547,1.40386756420608,10684.7685511438,0.0,1.0
1999-01-15,5.13,5.25,4.5,5.0,6500,1.44036812087544,1.47406094241639,1.26348080778547,1.40386756420608,23150.3318608116,0.0,1.0
1999-01-19,5.38,5.38,5.19,5.25,2000,1.51056149908574,1.51056149908574,1.45721453164591,1.47406094241639,7123.17903409589,0.0,1.0
1999-01-20,5.75,6.0,5.25,5.75,4500,1.614447698837,1.6846410770473,1.47406094241639,1.614447698837,16027.1528267156,0.0,1.0
1999-01-21,5.5,5.75,5.5,5.5,1000,1.54425432062669,1.614447698837,1.54425432062669,1.54425432062669,3561.58951704793,0.0,1.0
1999-01-22,6.0,6.0,5.63,5.75,5000,1.6846410770473,1.6846410770473,1.58075487729605,1.614447698837,17807.9475852397,0.0,1.0
1999-01-25,6.13,6.13,6.13,6.13,500,1.72114163371666,1.72114163371666,1.72114163371666,1.72114163371666,1780.79475852396,0.0,1.0
1999-01-26,5.63,6.38,5.63,6.13,6000,1.58075487729605,1.79133501192696,1.58075487729605,1.72114163371666,21369.5371022876,0.0,1.0
1999-01-27,6.0,6.38,5.88,6.38,5000,1.6846410770473,1.79133501192696,1.65094825550635,1.79133501192696,17807.9475852397,0.0,1.0
1999-01-28,6.0,6.13,5.63,5.88,3500,1.6846410770473,1.72114163371666,1.58075487729605,1.65094825550635,12465.5633096678,0.0,1.0
1999-01-29,5.75,6.0,5.75,5.88,3000,1.614447698837,1.6846410770473,1.614447698837,1.65094825550635,10684.7685511438,0.0,1.0
1999-02-01,5.75,5.75,5.75,5.75,0,1.614447698837,1.614447698837,1.614447698837,1.614447698837,0,0.0,1.0
1999-02-02,5.75,5.75,5.75,5.75,0,1.614447698837,1.614447698837,1.614447698837,1.614447698837,0,0.0,1.0
1999-02-03,5.75,6.0,5.75,6.0,1500,1.614447698837,1.6846410770473,1.614447698837,1.6846410770473,5342.38427557188,0.0,1.0
1999-02-04,6.0,6.0,5.88,5.88,2500,1.6846410770473,1.6846410770473,1.65094825550635,1.65094825550635,8903.97379261983,0.0,1.0
1999-02-05,5.88,6.0,5.88,6.0,6500,1.65094825550635,1.6846410770473,1.65094825550635,1.6846410770473,23150.3318608116,0.0,1.0
1999-02-08,5.88,6.0,5.88,5.88,1500,1.65094825550635,1.6846410770473,1.65094825550635,1.65094825550635,5342.38427557191,0.0,1.0
1999-02-09,6.0,6.0,5.75,5.88,1000,1.6846410770473,1.6846410770473,1.614447698837,1.65094825550635,3561.58951704793,0.0,1.0
1999-02-10,6.0,6.0,6.0,6.0,0,1.6846410770473,1.6846410770473,1.6846410770473,1.6846410770473,0,0.0,1.0
1999-02-11,6.0,6.0,6.0,6.0,500,1.6846410770473,1.6846410770473,1.6846410770473,1.6846410770473,1780.79475852397,0.0,1.0
1999-02-12,6.0,6.0,6.0,6.0,0,1.6846410770473,1.6846410770473,1.6846410770473,1.6846410770473,0,0.0,1.0
1999-02-16,4.75,5.5,4.5,5.5,15000,1.33367418599578,1.54425432062669,1.26348080778547,1.54425432062669,53423.8427557189,0.0,1.0
1999-02-17,4.5,4.5,4.5,4.5,0,1.26348080778547,1.26348080778547,1.26348080778547,1.26348080778547,0,0.0,1.0
1999-02-18,4.5,4.75,4.5,4.75,1500,1.26348080778547,1.33367418599578,1.26348080778547,1.33367418599578,5342.38427557192,0.0,1.0
1999-02-19,4.5,4.5,4.5,4.5,0,1.26348080778547,1.26348080778547,1.26348080778547,1.26348080778547,0,0.0,1.0
1999-02-22,4.5,4.5,4.5,4.5,0,1.26348080778547,1.26348080778547,1.26348080778547,1.26348080778547,0,0.0,1.0
1999-02-23,4.5,5.0,4.5,4.5,7500,1.26348080778547,1.40386756420608,1.26348080778547,1.26348080778547,26711.9213778596,0.0,1.0
1999-02-24,4.5,4.5,4.5,4.5,2000,1.26348080778547,1.26348080778547,1.26348080778547,1.26348080778547,7123.17903409589,0.0,1.0
1999-02-25,4.75,4.75,4.75,4.75,1000,1.33367418599578,1.33367418599578,1.33367418599578,1.33367418599578,3561.58951704793,0.0,1.0
1999-02-26,4.63,4.63,4.63,4.63,1000,1.29998136445483,1.29998136445483,1.29998136445483,1.29998136445483,3561.58951704794,0.0,1.0
1999-03-01,4.63,4.63,4.63,4.63,0,1.29998136445483,1.29998136445483,1.29998136445483,1.29998136445483,0,0.0,1.0
1999-03-02,4.5,4.63,4.5,4.63,3000,1.26348080778547,1.29998136445483,1.26348080778547,1.29998136445483,10684.7685511438,0.0,1.0
1999-03-03,5.0,5.0,4.63,4.63,3500,1.40386756420608,1.40386756420608,1.29998136445483,1.29998136445483,12465.5633096678,0.0,1.0
1999-03-04,5.63,5.63,5.13,5.13,8000,1.58075487729605,1.58075487729605,1.44036812087544,1.44036812087544,28492.7161363834,0.0,1.0
1999-03-05,5.38,5.63,5.38,5.63,1500,1.51056149908574,1.58075487729605,1.51056149908574,1.58075487729605,5342.38427557192,0.0,1.0
1999-03-08,5.38,5.38,5.38,5.38,0,1.51056149908574,1.51056149908574,1.51056149908574,1.51056149908574,0,0.0,1.0
1999-03-09,5.0,5.25,5.0,5.25,4500,1.40386756420608,1.47406094241639,1.40386756420608,1.47406094241639,16027.1528267157,0.0,1.0
1999-03-10,4.88,5.0,4.88,5.0,1500,1.37017474266514,1.40386756420608,1.37017474266514,1.40386756420608,5342.38427557189,0.0,1.0
1999-03-11,5.63,5.63,5.63,5.63,1000,1.58075487729605,1.58075487729605,1.58075487729605,1.58075487729605,3561.58951704793,0.0,1.0
1999-03-12,5.25,5.25,5.0,5.0,1000,1.47406094241639,1.47406094241639,1.40386756420608,1.40386756420608,3561.58951704793,0.0,1.0
1999-03-15,5.0,5.0,5.0,5.0,1000,1.40386756420608,1.40386756420608,1.40386756420608,1.40386756420608,3561.58951704794,0.0,1.0
1999-03-16,4.75,5.5,4.75,5.5,6000,1.33367418599578,1.54425432062669,1.33367418599578,1.54425432062669,21369.5371022876,0.0,1.0
1999-03-17,4.75,4.75,4.75,4.75,0,1.33367418599578,1.33367418599578,1.33367418599578,1.33367418599578,0,0.0,1.0
1999-03-18,4.5,4.75,4.5,4.75,3500,1.26348080778547,1.33367418599578,1.26348080778547,1.33367418599578,12465.5633096678,0.0,1.0
1999-03-19,4.63,4.63,4.63,4.63,500,1.29998136445483,1.29998136445483,1.29998136445483,1.29998136445483,1780.79475852397,0.0,1.0
1999-03-22,4.75,4.75,4.75,4.75,1000,1.33367418599578,1.33367418599578,1.33367418599578,1.33367418599578,3561.58951704793,0.0,1.0
1999-03-23,4.75,4.88,4.5,4.5,2500,1.33367418599578,1.37017474266514,1.26348080778547,1.26348080778547,8903.97379261982,0.0,1.0
1999-03-24,4.0,4.63,4.0,4.63,8500,1.12309405136487,1.29998136445483,1.12309405136487,1.29998136445483,30273.5108949073,0.0,1.0
1999-03-25,4.5,4.5,4.25,4.38,4000,1.26348080778547,1.26348080778547,1.19328742957517,1.22978798624453,14246.3580681918,0.0,1.0
1999-03-26,4.44,4.5,4.38,4.5,7000,1.246634397015,1.26348080778547,1.22978798624453,1.26348080778547,24931.1266193356,0.0,1.0
1999-03-29,4.5,4.5,4.25,4.5,3500,1.26348080778547,1.26348080778547,1.19328742957517,1.26348080778547,12465.5633096678,0.0,1.0
1999-03-30,4.5,4.5,4.5,4.5,1000,1.26348080778547,1.26348080778547,1.26348080778547,1.26348080778547,3561.58951704795,0.0,1.0
1999-03-31,5.0,5.0,4.5,4.5,4000,1.40386756420608,1.40386756420608,1.26348080778547,1.26348080778547,14246.3580681918,0.0,1.0
1999-04-01,5.0,5.0,5.0,5.0,0,1.40386756420608,1.40386756420608,1.40386756420608,1.40386756420608,0,0.0,1.0
1999-04-05,4.5,4.5,4.5,4.5,3000,1.26348080778547,1.26348080778547,1.26348080778547,1.26348080778547,10684.7685511438,0.0,1.0
1999-04-06,4.63,4.63,4.63,4.63,1000,1.29998136445483,1.29998136445483,1.29998136445483,1.29998136445483,3561.58951704794,0.0,1.0
1999-04-07,4.38,4.38,4.38,4.38,1000,1.22978798624453,1.22978798624453,1.22978798624453,1.22978798624453,3561.58951704793,0.0,1.0
1999-04-08,4.25,4.25,4.25,4.25,0,1.19328742957517,1.19328742957517,1.19328742957517,1.19328742957517,0,0.0,1.0
1999-04-09,4.63,4.75,4.38,4.38,3000,1.29998136445483,1.33367418599578,1.22978798624453,1.22978798624453,10684.7685511438,0.0,1.0
1999-04-12,4.5,4.5,4.38,4.5,9000,1.26348080778547,1.26348080778547,1.22978798624453,1.26348080778547,32054.3056534315,0.0,1.0
1999-04-13,6.5,7.0,5.25,5.25,33000,1.82502783346791,1.96541458988852,1.47406094241639,1.47406094241639,117532.454062582,0.0,1.0
1999-04-14,6.38,6.75,6.0,6.5,25000,1.79133501192696,1.89522121167821,1.6846410770473,1.82502783346791,89039.7379261984,0.0,1.0
1999-04-15,6.25,6.75,6.0,6.75,4000,1.7548344552576,1.89522121167821,1.6846410770473,1.89522121167821,14246.3580681918,0.0,1.0
1999-04-16,5.88,5.88,5.88,5.88,500,1.65094825550635,1.65094825550635,1.65094825550635,1.65094825550635,1780.79475852397,0.0,1.0
1999-04-19,5.25,5.88,5.25,5.88,9000,1.47406094241639,1.65094825550635,1.47406094241639,1.65094825550635,32054.3056534313,0.0,1.0
1999-04-20,5.25,5.38,5.0,5.25,9000,1.47406094241639,1.51056149908574,1.40386756420608,1.47406094241639,32054.3056534313,0.0,1.0
1999-04-21,5.75,5.75,5.0,5.5,10000,1.614447698837,1.614447698837,1.40386756420608,1.54425432062669,35615.8951704792,0.0,1.0
1999-04-22,5.5,5.88,5.5,5.75,7500,1.54425432062669,1.65094825550635,1.54425432062669,1.614447698837,26711.9213778595,0.0,1.0
1999-04-23,5.25,5.25,5.25,5.25,2000,1.47406094241639,1.47406094241639,1.47406094241639,1.47406094241639,7123.17903409585,0.0,1.0
1999-04-26,5.13,5.13,5.0,5.0,500,1.44036812087544,1.44036812087544,1.40386756420608,1.40386756420608,1780.79475852397,0.0,1.0
1999-04-27,5.13,5.13,4.63,4.63,11000,1.44036812087544,1.44036812087544,1.29998136445483,1.29998136445483,39177.4846875273,0.0,1.0
1999-04-28,5.0,5.0,4.88,4.88,6000,1.40386756420608,1.40386756420608,1.37017474266514,1.37017474266514,21369.5371022876,0.0,1.0
1999-04-29,5.25,5.5,5.0,5.0,3000,1.47406094241639,1.54425432062669,1.40386756420608,1.40386756420608,10684.7685511438,0.0,1.0
1999-04-30,4.88,5.25,4.88,5.25,5500,1.37017474266514,1.47406094241639,1.37017474266514,1.47406094241639,19588.7423437636,0.0,1.0
1999-05-03,4.5,4.88,4.5,4.88,2000,1.26348080778547,1.37017474266514,1.26348080778547,1.37017474266514,7123.17903409589,0.0,1.0
1999-05-04,4.0,4.63,4.0,4.5,8500,1.12309405136487,1.29998136445483,1.12309405136487,1.26348080778547,30273.5108949073,0.0,1.0
1999-05-05,4.63,4.63,4.25,4.38,5000,1.29998136445483,1.29998136445483,1.19328742957517,1.22978798624453,17807.9475852397,0.0,1.0
1999-05-06,4.69,4.69,4.13,4.13,6000,1.31682777522531,1.31682777522531,1.15959460803422,1.15959460803422,21369.5371022875,0.0,1.0
1999-05-07,4.5,4.5,4.0,4.0,3500,1.26348080778547,1.26348080778547,1.12309405136487,1.12309405136487,12465.5633096678,0.0,1.0
1999-05-10,4.06,4.5,4.0,4.5,2000,1.13994046213534,1.26348080778547,1.12309405136487,1.26348080778547,7123.17903409586,0.0,1.0
1999-05-11,4.0,4.0,4.0,4.0,500,1.12309405136487,1.12309405136487,1.12309405136487,1.12309405136487,1780.79475852396,0.0,1.0
1999-05-12,4.0,4.0,4.0,4.0,8500,1.12309405136487,1.12309405136487,1.12309405136487,1.12309405136487,30273.5108949073,0.0,1.0
1999-05-13,3.63,3.75,3.38,3.75,3500,1.01920785161362,1.05290067315456,0.949014473403312,1.05290067315456,12465.5633096677,0.0,1.0
1999-05-14,4.5,4.5,4.0,4.25,8500,1.26348080778547,1.26348080778547,1.12309405136487,1.19328742957517,30273.5108949075,0.0,1.0
1999-05-17,4.5,4.5,3.88,4.5,18500,1.26348080778547,1.26348080778547,1.08940122982392,1.26348080778547,65889.406065387,0.0,1.0
1999-05-18,4.88,4.88,4.0,4.5,38500,1.37017474266514,1.37017474266514,1.12309405136487,1.26348080778547,137121.196406345,0.0,1.0
1999-05-19,4.5,4.75,4.5,4.75,3000,1.26348080778547,1.33367418599578,1.26348080778547,1.33367418599578,10684.7685511438,0.0,1.0
1999-05-20,4.5,4.5,4.5,4.5,500,1.26348080778547,1.26348080778547,1.26348080778547,1.26348080778547,1780.79475852397,0.0,1.0
1999-05-21,4.5,4.5,4.5,4.5,0,1.26348080778547,1.26348080778547,1.26348080778547,1.26348080778547,0,0.0,1.0
1999-05-24,4.75,5.13,4.75,4.75,2000,1.33367418599578,1.44036812087544,1.33367418599578,1.33367418599578,7123.17903409586,0.0,1.0
1999-05-25,4.5,4.75,4.5,4.5,2500,1.26348080778547,1.33367418599578,1.26348080778547,1.26348080778547,8903.97379261986,0.0,1.0
1999-05-26,4.75,4.75,4.75,4.75,1500,1.33367418599578,1.33367418599578,1.33367418599578,1.33367418599578,5342.38427557189,0.0,1.0
1999-05-27,4.5,4.5,4.5,4.5,500,1.26348080778547,1.26348080778547,1.26348080778547,1.26348080778547,1780.79475852397,0.0,1.0
1999-05-28,5.13,5.13,4.38,4.75,4000,1.44036812087544,1.44036812087544,1.22978798624453,1.33367418599578,14246.3580681917,0.0,1.0
1999-06-01,4.63,5.0,4.63,5.0,2500,1.29998136445483,1.40386756420608,1.29998136445483,1.40386756420608,8903.97379261985,0.0,1.0
1999-06-02,4.25,4.75,4.25,4.5,2500,1.19328742957517,1.33367418599578,1.19328742957517,1.26348080778547,8903.97379261983,0.0,1.0
1999-06-03,5.25,6.0,5.0,5.0,18500,1.47406094241639,1.6846410770473,1.40386756420608,1.40386756420608,65889.4060653866,0.0,1.0
1999-06-04,5.5,6.0,5.0,6.0,1000,1.54425432062669,1.6846410770473,1.40386756420608,1.6846410770473,3561.58951704793,0.0,1.0
1999-06-07,5.88,5.88,4.5,4.5,1000,1.65094825550635,1.65094825550635,1.26348080778547,1.26348080778547,3561.58951704794,0.0,1.0
1999-06-08,4.75,5.88,4.75,5.88,1000,1.33367418599578,1.65094825550635,1.33367418599578,1.65094825550635,3561.58951704793,0.0,1.0
1999-06-09,6.13,6.5,5.25,5.75,6000,1.72114163371666,1.82502783346791,1.47406094241639,1.614447698837,21369.5371022876,0.0,1.0
1999-06-10,5.31,5.31,5.31,5.31,1000,1.49090735318686,1.49090735318686,1.49090735318686,1.49090735318686,3561.58951704793,0.0,1.0
1999-06-11,5.25,5.63,4.75,5.31,7500,1.47406094241639,1.58075487729605,1.33367418599578,1.49090735318686,26711.9213778594,0.0,1.0
1999-06-14,5.25,5.25,5.25,5.25,0,1.47406094241639,1.47406094241639,1.47406094241639,1.47406094241639,0,0.0,1.0
1999-06-15,4.75,4.75,4.75,4.75,0,1.33367418599578,1.33367418599578,1.33367418599578,1.33367418599578,0,0.0,1.0
1999-06-16,5.13,5.13,4.63,5.0,8000,1.44036812087544,1.44036812087544,1.29998136445483,1.40386756420608,28492.7161363835,0.0,1.0
1999-06-17,5.13,5.13,5.13,5.13,0,1.44036812087544,1.44036812087544,1.44036812087544,1.44036812087544,0,0.0,1.0
1999-06-18,5.13,5.13,5.13,5.13,0,1.44036812087544,1.44036812087544,1.44036812087544,1.44036812087544,0,0.0,1.0
1999-06-21,4.0,4.88,4.0,4.88,10500,1.12309405136487,1.37017474266514,1.12309405136487,1.37017474266514,37396.6899290032,0.0,1.0
1999-06-22,3.75,4.0,3.75,3.88,4000,1.05290067315456,1.12309405136487,1.05290067315456,1.08940122982392,14246.3580681918,0.0,1.0
1999-06-23,4.0,4.0,4.0,4.0,0,1.12309405136487,1.12309405136487,1.12309405136487,1.12309405136487,0,0.0,1.0
1999-06-24,4.13,4.13,3.75,3.75,1000,1.15959460803422,1.15959460803422,1.05290067315456,1.05290067315456,3561.58951704795,0.0,1.0
1999-06-25,4.5,4.5,4.5,4.5,1000,1.26348080778547,1.26348080778547,1.26348080778547,1.26348080778547,3561.58951704795,0.0,1.0
1999-06-28,4.0,4.38,4.0,4.38,7500,1.12309405136487,1.22978798624453,1.12309405136487,1.22978798624453,26711.9213778594,0.0,1.0
1999-06-29,4.5,4.75,4.5,4.5,2500,1.26348080778547,1.33367418599578,1.26348080778547,1.26348080778547,8903.97379261986,0.0,1.0
1999-06-30,4.63,4.63,4.56,4.63,3000,1.29998136445483,1.29998136445483,1.28032721855595,1.29998136445483,10684.7685511438,0.0,1.0
1999-07-01,4.38,4.5,4.38,4.38,4500,1.22978798624453,1.26348080778547,1.22978798624453,1.22978798624453,16027.1528267157,0.0,1.0
1999-07-02,4.0,4.38,4.0,4.38,3500,1.12309405136487,1.22978798624453,1.12309405136487,1.22978798624453,12465.5633096677,0.0,1.0
1999-07-06,4.0,4.38,4.0,4.38,4000,1.12309405136487,1.22978798624453,1.12309405136487,1.22978798624453,14246.3580681917,0.0,1.0
1999-07-07,4.31,4.31,4.0,4.31,5500,1.21013384034564,1.21013384034564,1.12309405136487,1.21013384034564,19588.7423437637,0.0,1.0
1999-07-08,4.0,4.31,4.0,4.31,2000,1.12309405136487,1.21013384034564,1.12309405136487,1.21013384034564,7123.17903409584,0.0,1.0
1999-07-09,4.0,4.0,4.0,4.0,0,1.12309405136487,1.12309405136487,1.12309405136487,1.12309405136487,0,0.0,1.0
1999-07-12,4.06,5.25,4.0,4.25,52000,1.13994046213534,1.47406094241639,1.12309405136487,1.19328742957517,185202.654886492,0.0,1.0
1999-07-13,4.25,4.25,4.0,4.06,7500,1.19328742957517,1.19328742957517,1.12309405136487,1.13994046213534,26711.9213778595,0.0,1.0
1999-07-14,4.0,4.25,4.0,4.06,5500,1.12309405136487,1.19328742957517,1.12309405136487,1.13994046213534,19588.7423437636,0.0,1.0
1999-07-15,4.0,4.0,4.0,4.0,6000,1.12309405136487,1.12309405136487,1.12309405136487,1.12309405136487,21369.5371022875,0.0,1.0
1999-07-16,4.0,4.5,3.94,3.94,5500,1.12309405136487,1.26348080778547,1.10624764059439,1.10624764059439,19588.7423437636,0.0,1.0
1999-07-19,4.06,4.25,4.06,4.25,6500,1.13994046213534,1.19328742957517,1.13994046213534,1.19328742957517,23150.3318608115,0.0,1.0
1999-07-20,4.25,4.25,4.25,4.25,500,1.19328742957517,1.19328742957517,1.19328742957517,1.19328742957517,1780.79475852397,0.0,1.0
1999-07-21,4.25,4.25,4.25,4.25,0,1.19328742957517,1.19328742957517,1.19328742957517,1.19328742957517,0,0.0,1.0
1999-07-22,4.25,4.38,3.88,4.38,3000,1.19328742957517,1.22978798624453,1.08940122982392,1.22978798624453,10684.7685511438,0.0,1.0
1999-07-23,4.0,4.0,3.88,4.0,1500,1.12309405136487,1.12309405136487,1.08940122982392,1.12309405136487,5342.38427557188,0.0,1.0
1999-07-26,4.0,4.03,4.0,4.0,7000,1.12309405136487,1.1315172567501,1.12309405136487,1.12309405136487,24931.1266193354,0.0,1.0
1999-07-27,4.5,4.5,4.25,4.25,3500,1.26348080778547,1.26348080778547,1.19328742957517,1.19328742957517,12465.5633096678,0.0,1.0
1999-07-28,4.5,4.5,4.5,4.5,0,1.26348080778547,1.26348080778547,1.26348080778547,1.26348080778547,0,0.0,1.0
1999-07-29,4.13,4.13,4.13,4.13,0,1.15959460803422,1.15959460803422,1.15959460803422,1.15959460803422,0,0.0,1.0
1999-07-30,4.13,4.13,4.13,4.13,0,1.15959460803422,1.15959460803422,1.15959460803422,1.15959460803422,0,0.0,1.0
1999-08-02,4.0,4.0,3.94,3.94,3000,1.12309405136487,1.12309405136487,1.10624764059439,1.10624764059439,10684.7685511438,0.0,1.0
1999-08-03,4.0,4.19,3.88,4.19,4500,1.12309405136487,1.1764410188047,1.08940122982392,1.1764410188047,16027.1528267156,0.0,1.0
1999-08-04,4.0,4.0,3.88,3.88,2500,1.12309405136487,1.12309405136487,1.08940122982392,1.08940122982392,8903.9737926198,0.0,1.0
1999-08-05,4.0,4.0,3.88,4.0,2000,1.12309405136487,1.12309405136487,1.08940122982392,1.12309405136487,7123.17903409584,0.0,1.0
1999-08-06,4.0,4.0,4.0,4.0,0,1.12309405136487,1.12309405136487,1.12309405136487,1.12309405136487,0,0.0,1.0
1999-08-09,4.0,4.0,4.0,4.0,3000,1.12309405136487,1.12309405136487,1.12309405136487,1.12309405136487,10684.7685511438,0.0,1.0
1999-08-10,4.0,4.0,4.0,4.0,0,1.12309405136487,1.12309405136487,1.12309405136487,1.12309405136487,0,0.0,1.0
1999-08-11,4.25,4.25,3.88,4.0,2500,1.19328742957517,1.19328742957517,1.08940122982392,1.12309405136487,8903.97379261983,0.0,1.0
1999-08-12,4.25,4.25,4.25,4.25,0,1.19328742957517,1.19328742957517,1.19328742957517,1.19328742957517,0,0.0,1.0
1999-08-13,4.0,4.0,4.0,4.0,500,1.12309405136487,1.12309405136487,1.12309405136487,1.12309405136487,1780.79475852396,0.0,1.0
1999-08-16,3.88,3.88,3.88,3.88,500,1.08940122982392,1.08940122982392,1.08940122982392,1.08940122982392,1780.79475852397,0.0,1.0
1999-08-17,4.11,4.11,3.88,3.88,1500,1.1539791377774,1.1539791377774,1.08940122982392,1.08940122982392,5342.3842755719,0.0,1.0
1999-08-18,4.0,4.0,4.0,4.0,7500,1.12309405136487,1.12309405136487,1.12309405136487,1.12309405136487,26711.9213778594,0.0,1.0
1999-08-19,4.0,4.0,4.0,4.0,0,1.12309405136487,1.12309405136487,1.12309405136487,1.12309405136487,0,0.0,1.0
1999-08-20,3.63,4.0,3.63,4.0,6500,1.01920785161362,1.12309405136487,1.01920785161362,1.12309405136487,23150.3318608115,0.0,1.0
1999-08-23,3.63,3.63,3.63,3.63,500,1.01920785161362,1.01920785161362,1.01920785161362,1.01920785161362,1780.79475852396,0.0,1.0
1999-08-24,3.63,3.63,3.63,3.63,0,1.01920785161362,1.01920785161362,1.01920785161362,1.01920785161362,0,0.0,1.0
1999-08-25,3.63,3.63,3.63,3.63,1500,1.01920785161362,1.01920785161362,1.01920785161362,1.01920785161362,5342.38427557188,0.0,1.0
1999-08-26,3.63,3.63,3.63,3.63,0,1.01920785161362,1.01920785161362,1.01920785161362,1.01920785161362,0,0.0,1.0
1999-08-27,3.0,3.63,3.0,3.63,6500,0.84232053852365,1.01920785161362,0.84232053852365,1.01920785161362,23150.3318608116,0.0,1.0
1999-08-30,3.5,3.88,3.0,3.06,22000,0.982707294944258,1.08940122982392,0.84232053852365,0.859166949294123,78354.9693750545,0.0,1.0
1999-08-31,3.5,3.5,3.0,3.5,6500,0.982707294944258,0.982707294944258,0.84232053852365,0.982707294944258,23150.3318608116,0.0,1.0
1999-09-01,3.5,3.5,3.5,3.5,4500,0.982707294944258,0.982707294944258,0.982707294944258,0.982707294944258,16027.1528267157,0.0,1.0
1999-09-02,3.0,3.0,3.0,3.0,1000,0.84232053852365,0.84232053852365,0.84232053852365,0.84232053852365,3561.58951704793,0.0,1.0
1999-09-03,3.25,3.5,3.25,3.5,2500,0.912513916733954,0.982707294944258,0.912513916733954,0.982707294944258,8903.97379261983,0.0,1.0
1999-09-07,3.38,3.5,3.25,3.5,41000,0.949014473403312,0.982707294944258,0.912513916733954,0.982707294944258,146025.170198965,0.0,1.0
1999-09-08,3.38,3.38,3.38,3.38,0,0.949014473403312,0.949014473403312,0.949014473403312,0.949014473403312,0,0.0,1.0
1999-09-09,3.25,3.25,3.0,3.25,16500,0.912513916733954,0.912513916733954,0.84232053852365,0.912513916733954,58766.2270312909,0.0,1.0
1999-09-10,3.13,3.25,3.13,3.25,5500,0.878821095193008,0.912513916733954,0.878821095193008,0.912513916733954,19588.7423437636,0.0,1.0
1999-09-13,3.13,3.13,3.13,3.13,500,0.878821095193008,0.878821095193008,0.878821095193008,0.878821095193008,1780.79475852397,0.0,1.0
1999-09-14,3.13,3.13,3.13,3.13,3000,0.878821095193008,0.878821095193008,0.878821095193008,0.878821095193008,10684.7685511438,0.0,1.0
1999-09-15,3.25,3.25,3.0,3.0,14500,0.912513916733954,0.912513916733954,0.84232053852365,0.84232053852365,51643.047997195,0.0,1.0
1999-09-16,3.69,3.69,3.25,3.25,22500,1.03605426238409,1.03605426238409,0.912513916733954,0.912513916733954,80135.7641335784,0.0,1.0
1999-09-17,4.0,4.25,3.5,3.69,7000,1.12309405136487,1.19328742957517,0.982707294944258,1.03605426238409,24931.1266193354,0.0,1.0
1999-09-20,3.5,4.0,3.5,4.0,25000,0.982707294944258,1.12309405136487,0.982707294944258,1.12309405136487,89039.7379261983,0.0,1.0
1999-09-21,3.5,3.5,3.5,3.5,7000,0.982707294944258,0.982707294944258,0.982707294944258,0.982707294944258,24931.1266193355,0.0,1.0
1999-09-22,3.69,3.69,3.69,3.69,1000,1.03605426238409,1.03605426238409,1.03605426238409,1.03605426238409,3561.58951704793,0.0,1.0
1999-09-23,4.0,4.0,4.0,4.0,6000,1.12309405136487,1.12309405136487,1.12309405136487,1.12309405136487,21369.5371022875,0.0,1.0
1999-09-24,3.88,3.88,3.88,3.88,12000,1.08940122982392,1.08940122982392,1.08940122982392,1.08940122982392,42739.0742045752,0.0,1.0
1999-09-27,3.25,3.75,3.25,3.75,7500,0.912513916733954,1.05290067315456,0.912513916733954,1.05290067315456,26711.9213778595,0.0,1.0
1999-09-28,3.0,3.38,3.0,3.38,8000,0.84232053852365,0.949014473403312,0.84232053852365,0.949014473403312,28492.7161363834,0.0,1.0
1999-09-29,3.0,3.25,2.94,2.94,9500,0.84232053852365,0.912513916733954,0.825474127753177,0.825474127753177,33835.1004119553,0.0,1.0
1999-09-30,3.0,3.0,3.0,3.0,6000,0.84232053852365,0.84232053852365,0.84232053852365,0.84232053852365,21369.5371022876,0.0,1.0
1999-10-01,3.44,3.44,3.0,3.0,3000,0.965860884173785,0.965860884173785,0.84232053852365,0.84232053852365,10684.7685511438,0.0,1.0
1999-10-04,3.0,3.0,3.0,3.0,7000,0.84232053852365,0.84232053852365,0.84232053852365,0.84232053852365,24931.1266193355,0.0,1.0
1999-10-05,3.38,3.38,3.38,3.38,0,0.949014473403312,0.949014473403312,0.949014473403312,0.949014473403312,0,0.0,1.0
1999-10-06,3.13,3.13,3.0,3.0,4000,0.878821095193008,0.878821095193008,0.84232053852365,0.84232053852365,14246.3580681917,0.0,1.0
1999-10-07,3.0,3.44,2.88,3.0,12000,0.84232053852365,0.965860884173785,0.808627716982704,0.84232053852365,42739.0742045752,0.0,1.0
1999-10-08,3.0,3.0,3.0,3.0,0,0.84232053852365,0.84232053852365,0.84232053852365,0.84232053852365,0,0.0,1.0
1999-10-11,3.0,3.0,2.75,2.75,1500,0.84232053852365,0.84232053852365,0.772127160313346,0.772127160313346,5342.3842755719,0.0,1.0
1999-10-12,3.0,3.0,3.0,3.0,0,0.84232053852365,0.84232053852365,0.84232053852365,0.84232053852365,0,0.0,1.0
1999-10-13,2.5,3.0,2.5,3.0,13500,0.701933782103041,0.84232053852365,0.701933782103041,0.84232053852365,48081.4584801471,0.0,1.0
1999-10-14,2.63,2.63,2.63,2.63,0,0.7384343387724,0.7384343387724,0.7384343387724,0.7384343387724,0,0.0,1.0
1999-10-15,2.63,2.63,2.63,2.63,500,0.7384343387724,0.7384343387724,0.7384343387724,0.7384343387724,1780.79475852397,0.0,1.0
1999-10-18,3.0,3.0,2.63,2.63,3000,0.84232053852365,0.84232053852365,0.7384343387724,0.7384343387724,10684.7685511438,0.0,1.0
1999-10-19,3.0,3.0,3.0,3.0,0,0.84232053852365,0.84232053852365,0.84232053852365,0.84232053852365,0,0.0,1.0
1999-10-20,3.0,3.0,3.0,3.0,0,0.84232053852365,0.84232053852365,0.84232053852365,0.84232053852365,0,0.0,1.0
1999-10-21,2.63,2.63,2.5,2.5,0,0.7384343387724,0.7384343387724,0.701933782103041,0.701933782103041,0,0.0,1.0
1999-10-22,3.0,3.0,2.63,2.63,14000,0.84232053852365,0.84232053852365,0.7384343387724,0.7384343387724,49862.253238671,0.0,1.0
1999-10-25,3.19,3.19,3.0,3.0,1500,0.895667505963481,0.895667505963481,0.84232053852365,0.84232053852365,5342.3842755719,0.0,1.0
1999-10-26,3.5,3.5,3.0,3.0,9000,0.982707294944258,0.982707294944258,0.84232053852365,0.84232053852365,32054.3056534314,0.0,1.0
1999-10-27,2.94,3.5,2.75,3.5,15500,0.825474127753177,0.982707294944258,0.772127160313346,0.982707294944258,55204.6375142429,0.0,1.0
1999-10-28,3.0,3.0,3.0,3.0,2500,0.84232053852365,0.84232053852365,0.84232053852365,0.84232053852365,8903.97379261983,0.0,1.0
1999-10-29,3.0,3.0,2.94,2.94,19500,0.84232053852365,0.84232053852365,0.825474127753177,0.825474127753177,69450.9955824347,0.0,1.0
1999-11-01,3.0,3.0,3.0,3.0,0,0.84232053852365,0.84232053852365,0.84232053852365,0.84232053852365,0,0.0,1.0
1999-11-02,3.0,3.0,2.94,2.94,2500,0.84232053852365,0.84232053852365,0.825474127753177,0.825474127753177,8903.97379261983,0.0,1.0
1999-11-03,3.0,3.0,2.94,3.0,5500,0.84232053852365,0.84232053852365,0.825474127753177,0.84232053852365,19588.7423437636,0.0,1.0
1999-11-04,2.5,2.94,2.5,2.94,1000,0.701933782103041,0.825474127753177,0.701933782103041,0.825474127753177,3561.58951704793,0.0,1.0
1999-11-05,2.5,2.5,2.5,2.5,0,0.701933782103041,0.701933782103041,0.701933782103041,0.701933782103041,0,0.0,1.0
1999-11-08,3.09,4.0,2.63,2.63,21000,0.867590154679359,1.12309405136487,0.7384343387724,0.7384343387724,74793.3798580066,0.0,1.0
1999-11-09,3.0,3.0,3.0,3.0,4000,0.84232053852365,0.84232053852365,0.84232053852365,0.84232053852365,14246.3580681917,0.0,1.0
1999-11-10,3.94,3.94,3.0,3.0,4000,1.10624764059439,1.10624764059439,0.84232053852365,0.84232053852365,14246.3580681918,0.0,1.0
1999-11-11,3.94,3.94,3.94,3.94,0,1.10624764059439,1.10624764059439,1.10624764059439,1.10624764059439,0,0.0,1.0
1999-11-12,3.5,3.5,3.0,3.0,1000,0.982707294944258,0.982707294944258,0.84232053852365,0.84232053852365,3561.58951704793,0.0,1.0
1999-11-15,3.25,3.25,2.75,3.0,10500,0.912513916733954,0.912513916733954,0.772127160313346,0.84232053852365,37396.6899290033,0.0,1.0
1999-11-16,3.25,3.25,3.25,3.25,500,0.912513916733954,0.912513916733954,0.912513916733954,0.912513916733954,1780.79475852397,0.0,1.0
1999-11-17,3.0,3.0,2.5,2.75,12500,0.84232053852365,0.84232053852365,0.701933782103041,0.772127160313346,44519.8689630991,0.0,1.0
1999-11-18,3.03,3.03,3.0,3.0,15500,0.850743743908886,0.850743743908886,0.84232053852365,0.84232053852365,55204.637514243,0.0,1.0
1999-11-19,3.38,3.5,2.88,2.88,9500,0.949014473403312,0.982707294944258,0.808627716982704,0.808627716982704,33835.1004119554,0.0,1.0
1999-11-22,3.13,3.25,3.0,3.25,34500,0.878821095193008,0.912513916733954,0.84232053852365,0.912513916733954,122874.838338154,0.0,1.0
1999-11-23,3.0,3.0,2.63,3.0,19000,0.84232053852365,0.84232053852365,0.7384343387724,0.84232053852365,67670.2008239107,0.0,1.0
1999-11-24,2.94,3.0,2.63,3.0,7000,0.825474127753177,0.84232053852365,0.7384343387724,0.84232053852365,24931.1266193355,0.0,1.0
1999-11-26,2.94,2.94,2.94,2.94,0,0.825474127753177,0.825474127753177,0.825474127753177,0.825474127753177,0,0.0,1.0
1999-11-29,2.94,3.13,2.94,2.94,20500,0.825474127753177,0.878821095193008,0.825474127753177,0.825474127753177,73012.5850994826,0.0,1.0
1999-11-30,3.19,3.38,2.5,3.13,40000,0.895667505963481,0.949014473403312,0.701933782103041,0.878821095193008,142463.580681917,0.0,1.0
1999-12-01,2.63,2.88,2.63,2.75,7000,0.7384343387724,0.808627716982704,0.7384343387724,0.772127160313346,24931.1266193355,0.0,1.0
1999-12-02,2.75,3.13,2.5,2.5,13000,0.772127160313346,0.878821095193008,0.701933782103041,0.701933782103041,46300.6637216231,0.0,1.0
1999-12-03,2.88,2.88,2.63,2.88,8500,0.808627716982704,0.808627716982704,0.7384343387724,0.808627716982704,30273.5108949074,0.0,1.0
1999-12-06,2.88,2.88,2.88,2.88,0,0.808627716982704,0.808627716982704,0.808627716982704,0.808627716982704,0,0.0,1.0
1999-12-07,2.56,2.88,2.56,2.88,6500,0.718780192873514,0.808627716982704,0.718780192873514,0.808627716982704,23150.3318608116,0.0,1.0
1999-12-08,3.0,3.0,2.0,3.0,59500,0.84232053852365,0.84232053852365,0.561547025682433,0.84232053852365,211914.576264352,0.0,1.0
1999-12-09,2.38,3.0,2.38,2.38,6000,0.668240960562095,0.84232053852365,0.668240960562095,0.668240960562095,21369.5371022876,0.0,1.0
1999-12-10,2.88,2.88,2.44,2.44,6500,0.808627716982704,0.808627716982704,0.685087371332568,0.685087371332568,23150.3318608116,0.0,1.0
1999-12-13,2.5,3.0,2.5,3.0,10000,0.701933782103041,0.84232053852365,0.701933782103041,0.84232053852365,35615.8951704793,0.0,1.0
1999-12-14,2.56,2.69,2.5,2.5,4000,0.718780192873514,0.755280749542872,0.701933782103041,0.701933782103041,14246.3580681917,0.0,1.0
1999-12-15,2.5,2.69,2.5,2.69,28000,0.701933782103041,0.755280749542872,0.701933782103041,0.755280749542872,99724.5064773422,0.0,1.0
1999-12-16,2.5,2.5,2.5,2.5,2000,0.701933782103041,0.701933782103041,0.701933782103041,0.701933782103041,7123.17903409587,0.0,1.0
1999-12-17,2.5,2.63,2.5,2.63,3500,0.701933782103041,0.7384343387724,0.701933782103041,0.7384343387724,12465.5633096678,0.0,1.0
1999-12-20,2.63,2.63,2.38,2.44,29500,0.7384343387724,0.7384343387724,0.668240960562095,0.685087371332568,105066.890752914,0.0,1.0
1999-12-21,2.38,2.88,2.38,2.78,3500,0.668240960562095,0.808627716982704,0.668240960562095,0.780550365698582,12465.5633096678,0.0,1.0
1999-12-22,3.0,3.13,2.5,3.06,6000,0.84232053852365,0.878821095193008,0.701933782103041,0.859166949294123,21369.5371022876,0.0,1.0
1999-12-23,2.75,3.0,2.63,3.0,11000,0.772127160313346,0.84232053852365,0.7384343387724,0.84232053852365,39177.4846875272,0.0,1.0
1999-12-27,2.5,3.0,2.5,2.5,7000,0.701933782103041,0.84232053852365,0.701933782103041,0.701933782103041,24931.1266193355,0.0,1.0
1999-12-28,2.94,3.13,2.5,2.5,7000,0.825474127753177,0.878821095193008,0.701933782103041,0.701933782103041,24931.1266193355,0.0,1.0
1999-12-29,3.0,3.19,2.56,2.94,37500,0.84232053852365,0.895667505963481,0.718780192873514,0.825474127753177,133559.606889297,0.0,1.0
1999-12-30,2.88,3.44,2.75,3.13,21500,0.808627716982704,0.965860884173785,0.772127160313346,0.878821095193008,76574.1746165305,0.0,1.0
1999-12-31,3.0,3.38,2.88,3.13,8500,0.84232053852365,0.949014473403312,0.808627716982704,0.878821095193008,30273.5108949074,0.0,1.0
2000-01-03,3.44,3.44,3.0,3.38,20000,0.965860884173785,0.965860884173785,0.84232053852365,0.949014473403312,71231.7903409587,0.0,1.0
2000-01-04,3.44,3.44,2.88,2.88,0,0.965860884173785,0.965860884173785,0.808627716982704,0.808627716982704,0,0.0,1.0
2000-01-05,3.44,3.44,3.44,3.44,2000,0.965860884173785,0.965860884173785,0.965860884173785,0.965860884173785,7123.17903409587,0.0,1.0
2000-01-06,3.44,3.44,3.44,3.44,0,0.965860884173785,0.965860884173785,0.965860884173785,0.965860884173785,0,0.0,1.0
2000-01-07,3.0,3.5,3.0,3.5,5500,0.84232053852365,0.982707294944258,0.84232053852365,0.982707294944258,19588.7423437636,0.0,1.0
2000-01-10,3.0,3.0,3.0,3.0,1000,0.84232053852365,0.84232053852365,0.84232053852365,0.84232053852365,3561.58951704793,0.0,1.0
2000-01-11,3.25,3.25,3.25,3.25,20500,0.912513916733954,0.912513916733954,0.912513916733954,0.912513916733954,73012.5850994826,0.0,1.0
2000-01-12,3.25,3.25,3.13,3.13,8500,0.912513916733954,0.912513916733954,0.878821095193008,0.878821095193008,30273.5108949074,0.0,1.0
2000-01-13,3.38,3.5,3.25,3.25,1500,0.949014473403312,0.982707294944258,0.912513916733954,0.912513916733954,5342.3842755719,0.0,1.0
2000-01-14,3.13,3.13,3.13,3.13,3500,0.878821095193008,0.878821095193008,0.878821095193008,0.878821095193008,12465.5633096678,0.0,1.0
2000-01-18,3.0,3.13,3.0,3.13,18500,0.84232053852365,0.878821095193008,0.84232053852365,0.878821095193008,65889.4060653867,0.0,1.0
2000-01-19,3.0,3.0,3.0,3.0,0,0.84232053852365,0.84232053852365,0.84232053852365,0.84232053852365,0,0.0,1.0
2000-01-20,3.0,3.0,3.0,3.0,13500,0.84232053852365,0.84232053852365,0.84232053852365,0.84232053852365,48081.4584801471,0.0,1.0
2000-01-21,3.0,3.0,3.0,3.0,0,0.84232053852365,0.84232053852365,0.84232053852365,0.84232053852365,0,0.0,1.0
2000-01-24,3.19,3.22,2.5,2.5,26500,0.895667505963481,0.904090711348717,0.701933782103041,0.701933782103041,94382.1222017702,0.0,1.0
2000-01-25,2.75,2.75,2.75,2.75,10000,0.772127160313346,0.772127160313346,0.772127160313346,0.772127160313346,35615.8951704793,0.0,1.0
2000-01-26,2.63,2.75,2.63,2.75,14500,0.7384343387724,0.772127160313346,0.7384343387724,0.772127160313346,51643.047997195,0.0,1.0
2000-01-27,2.63,2.63,2.63,2.63,4000,0.7384343387724,0.7384343387724,0.7384343387724,0.7384343387724,14246.3580681917,0.0,1.0
2000-01-28,2.5,2.88,2.5,2.88,1000,0.701933782103041,0.808627716982704,0.701933782103041,0.808627716982704,3561.58951704793,0.0,1.0
2000-01-31,2.63,3.0,2.5,3.0,2500,0.7384343387724,0.84232053852365,0.701933782103041,0.84232053852365,8903.97379261983,0.0,1.0
2000-02-01,2.5,2.94,2.5,2.5,7000,0.701933782103041,0.825474127753177,0.701933782103041,0.701933782103041,24931.1266193355,0.0,1.0
2000-02-02,2.5,2.5,2.5,2.5,0,0.701933782103041,0.701933782103041,0.701933782103041,0.701933782103041,0,0.0,1.0
2000-02-03,2.5,3.5,2.5,3.5,9500,0.701933782103041,0.982707294944258,0.701933782103041,0.982707294944258,33835.1004119554,0.0,1.0
2000-02-04,2.75,2.75,2.5,2.5,4000,0.772127160313346,0.772127160313346,0.701933782103041,0.701933782103041,14246.3580681917,0.0,1.0
2000-02-07,2.5,2.75,2.38,2.38,20500,0.701933782103041,0.772127160313346,0.668240960562095,0.668240960562095,73012.5850994827,0.0,1.0
2000-02-08,2.66,2.66,2.38,2.5,2000,0.746857544157636,0.746857544157636,0.668240960562095,0.701933782103041,7123.17903409587,0.0,1.0
2000-02-09,2.63,2.63,2.63,2.63,15000,0.7384343387724,0.7384343387724,0.7384343387724,0.7384343387724,53423.842755719,0.0,1.0
2000-02-10,2.5,2.5,2.5,2.5,2000,0.701933782103041,0.701933782103041,0.701933782103041,0.701933782103041,7123.17903409587,0.0,1.0
2000-02-11,2.5,2.69,2.5,2.69,11500,0.701933782103041,0.755280749542872,0.701933782103041,0.755280749542872,40958.2794460512,0.0,1.0
2000-02-14,2.13,2.75,2.13,2.5,42000,0.598047582351791,0.772127160313346,0.598047582351791,0.701933782103041,149586.759716013,0.0,1.0
2000-02-15,2.25,2.25,2.0,2.13,33500,0.631740403892737,0.631740403892737,0.561547025682433,0.598047582351791,119313.248821106,0.0,1.0
2000-02-16,2.09,2.25,2.0,2.25,9500,0.586816641838143,0.631740403892737,0.561547025682433,0.631740403892737,33835.1004119553,0.0,1.0
2000-02-17,2.0,2.25,2.0,2.25,11000,0.561547025682433,0.631740403892737,0.561547025682433,0.631740403892737,39177.4846875273,0.0,1.0
2000-02-18,2.25,2.25,2.0,2.13,21000,0.631740403892737,0.631740403892737,0.561547025682433,0.598047582351791,74793.3798580066,0.0,1.0
2000-02-22,2.0,2.25,2.0,2.25,5000,0.561547025682433,0.631740403892737,0.561547025682433,0.631740403892737,17807.9475852397,0.0,1.0
2000-02-23,2.0,2.13,2.0,2.13,1000,0.561547025682433,0.598047582351791,0.561547025682433,0.598047582351791,3561.58951704793,0.0,1.0
2000-02-24,2.25,2.25,2.0,2.0,3500,0.631740403892737,0.631740403892737,0.561547025682433,0.561547025682433,12465.5633096678,0.0,1.0
2000-02-25,2.28,2.5,2.0,2.25,16000,0.640163609277974,0.701933782103041,0.561547025682433,0.631740403892737,56985.4322727669,0.0,1.0
2000-02-28,2.16,2.5,2.16,2.38,7500,0.606470787737028,0.701933782103041,0.606470787737028,0.668240960562095,26711.9213778595,0.0,1.0
2000-02-29,2.25,2.25,2.25,2.25,11000,0.631740403892737,0.631740403892737,0.631740403892737,0.631740403892737,39177.4846875273,0.0,1.0
2000-03-01,2.25,2.25,2.17,2.25,10000,0.631740403892737,0.631740403892737,0.60927852286544,0.631740403892737,35615.8951704793,0.0,1.0
2000-03-02,2.0,2.0,2.0,2.0,1000,0.561547025682433,0.561547025682433,0.561547025682433,0.561547025682433,3561.58951704793,0.0,1.0
2000-03-03,2.03,2.44,2.03,2.44,14500,0.56997023106767,0.685087371332568,0.56997023106767,0.685087371332568,51643.047997195,0.0,1.0
2000-03-06,2.28,2.44,1.88,2.44,23500,0.640163609277974,0.685087371332568,0.527854204141487,0.685087371332568,83697.3536506264,0.0,1.0
2000-03-07,1.91,2.09,1.88,2.09,42000,0.536277409526724,0.586816641838143,0.527854204141487,0.586816641838143,149586.759716013,0.0,1.0
2000-03-08,2.0,2.44,2.0,2.44,5500,0.561547025682433,0.685087371332568,0.561547025682433,0.685087371332568,19588.7423437636,0.0,1.0
2000-03-09,1.88,2.06,1.88,1.88,9000,0.527854204141487,0.578393436452906,0.527854204141487,0.527854204141487,32054.3056534314,0.0,1.0
2000-03-10,1.94,1.94,1.88,1.88,8000,0.54470061491196,0.54470061491196,0.527854204141487,0.527854204141487,28492.7161363835,0.0,1.0
2000-03-13,2.19,2.25,1.88,1.94,15000,0.614893993122264,0.631740403892737,0.527854204141487,0.54470061491196,53423.842755719,0.0,1.0
2000-03-14,2.0,2.16,1.75,1.88,20500,0.561547025682433,0.606470787737028,0.491353647472129,0.527854204141487,73012.5850994826,0.0,1.0
2000-03-15,1.63,1.88,1.63,1.78,12500,0.457660825931183,0.527854204141487,0.457660825931183,0.499776852857366,44519.8689630992,0.0,1.0
2000-03-16,1.91,1.94,1.78,1.94,14500,0.536277409526724,0.54470061491196,0.499776852857366,0.54470061491196,51643.047997195,0.0,1.0
2000-03-17,2.06,2.06,1.88,1.91,9500,0.578393436452906,0.578393436452906,0.527854204141487,0.536277409526724,33835.1004119554,0.0,1.0
2000-03-20,1.75,2.06,1.75,2.06,6000,0.491353647472129,0.578393436452906,0.491353647472129,0.578393436452906,21369.5371022876,0.0,1.0
2000-03-21,2.0,2.0,1.88,2.0,5500,0.561547025682433,0.561547025682433,0.527854204141487,0.561547025682433,19588.7423437636,0.0,1.0
2000-03-22,1.78,2.0,1.78,2.0,7500,0.499776852857366,0.561547025682433,0.499776852857366,0.561547025682433,26711.9213778595,0.0,1.0
2000-03-23,1.81,2.06,1.81,2.06,8000,0.508200058242602,0.578393436452906,0.508200058242602,0.578393436452906,28492.7161363835,0.0,1.0
2000-03-24,2.0,2.13,1.94,2.13,21500,0.561547025682433,0.598047582351791,0.54470061491196,0.598047582351791,76574.1746165306,0.0,1.0
2000-03-27,2.0,2.0,1.88,1.88,1500,0.561547025682433,0.561547025682433,0.527854204141487,0.527854204141487,5342.3842755719,0.0,1.0
2000-03-28,1.88,1.88,1.88,1.88,500,0.527854204141487,0.527854204141487,0.527854204141487,0.527854204141487,1780.79475852397,0.0,1.0
2000-03-29,2.22,2.25,1.81,1.81,10000,0.623317198507501,0.631740403892737,0.508200058242602,0.508200058242602,35615.8951704793,0.0,1.0
2000-03-30,2.25,2.25,2.03,2.25,10500,0.631740403892737,0.631740403892737,0.56997023106767,0.631740403892737,37396.6899290033,0.0,1.0
2000-03-31,2.25,2.5,2.23,2.38,18500,0.631740403892737,0.701933782103041,0.626124933635913,0.668240960562095,65889.4060653868,0.0,1.0
2000-04-03,2.63,2.63,2.25,2.25,22000,0.7384343387724,0.7384343387724,0.631740403892737,0.631740403892737,78354.9693750545,0.0,1.0
2000-04-04,2.69,2.69,2.25,2.69,7000,0.755280749542872,0.755280749542872,0.631740403892737,0.755280749542872,24931.1266193355,0.0,1.0
2000-04-05,2.63,2.63,2.25,2.63,3000,0.7384343387724,0.7384343387724,0.631740403892737,0.7384343387724,10684.7685511438,0.0,1.0
2000-04-06,2.63,2.63,2.63,2.63,0,0.7384343387724,0.7384343387724,0.7384343387724,0.7384343387724,0,0.0,1.0
2000-04-07,2.38,2.38,2.13,2.25,2000,0.668240960562095,0.668240960562095,0.598047582351791,0.631740403892737,7123.17903409587,0.0,1.0
2000-04-10,1.88,2.13,1.88,2.13,14500,0.527854204141487,0.598047582351791,0.527854204141487,0.598047582351791,51643.047997195,0.0,1.0
2000-04-11,1.75,2.25,1.75,2.0,29500,0.491353647472129,0.631740403892737,0.491353647472129,0.561547025682433,105066.890752914,0.0,1.0
2000-04-12,1.75,2.19,1.75,2.19,20500,0.491353647472129,0.614893993122264,0.491353647472129,0.614893993122264,73012.5850994826,0.0,1.0
2000-04-13,2.0,2.19,2.0,2.19,1500,0.561547025682433,0.614893993122264,0.561547025682433,0.614893993122264,5342.3842755719,0.0,1.0
2000-04-14,1.75,1.88,1.75,1.75,9000,0.491353647472129,0.527854204141487,0.491353647472129,0.491353647472129,32054.3056534314,0.0,1.0
2000-04-17,1.88,2.0,1.75,2.0,6500,0.527854204141487,0.561547025682433,0.491353647472129,0.561547025682433,23150.3318608116,0.0,1.0
2000-04-18,2.0,2.0,1.81,1.81,5500,0.561547025682433,0.561547025682433,0.508200058242602,0.508200058242602,19588.7423437636,0.0,1.0
2000-04-19,2.0,2.0,2.0,2.0,500,0.561547025682433,0.561547025682433,0.561547025682433,0.561547025682433,1780.79475852397,0.0,1.0
2000-04-20,1.91,2.0,1.77,1.77,5000,0.536277409526724,0.561547025682433,0.496969117728953,0.496969117728953,17807.9475852397,0.0,1.0
2000-04-24,2.19,2.31,2.0,2.0,10000,0.614893993122264,0.64858681466321,0.561547025682433,0.561547025682433,35615.8951704793,0.0,1.0
2000-04-25,2.0,2.25,2.0,2.25,27500,0.561547025682433,0.631740403892737,0.561547025682433,0.631740403892737,97943.7117188182,0.0,1.0
2000-04-26,2.25,2.25,2.0,2.22,13500,0.631740403892737,0.631740403892737,0.561547025682433,0.623317198507501,48081.4584801471,0.0,1.0
2000-04-27,1.88,2.0,1.88,1.88,6000,0.527854204141487,0.561547025682433,0.527854204141487,0.527854204141487,21369.5371022876,0.0,1.0
2000-04-28,2.0,2.0,2.0,2.0,1000,0.561547025682433,0.561547025682433,0.561547025682433,0.561547025682433,3561.58951704793,0.0,1.0
2000-05-01,1.88,2.0,1.88,2.0,12000,0.527854204141487,0.561547025682433,0.527854204141487,0.561547025682433,42739.0742045752,0.0,1.0
2000-05-02,1.94,2.13,1.88,2.0,2000,0.54470061491196,0.598047582351791,0.527854204141487,0.561547025682433,7123.17903409587,0.0,1.0
2000-05-03,2.0,2.0,1.88,1.88,3000,0.561547025682433,0.561547025682433,0.527854204141487,0.527854204141487,10684.7685511438,0.0,1.0
2000-05-04,2.25,2.25,1.75,2.0,11500,0.631740403892737,0.631740403892737,0.491353647472129,0.561547025682433,40958.2794460512,0.0,1.0
2000-05-05,2.16,2.16,1.75,1.78,13000,0.606470787737028,0.606470787737028,0.491353647472129,0.499776852857366,46300.6637216231,0.0,1.0
2000-05-08,2.16,2.16,2.16,2.16,0,0.606470787737028,0.606470787737028,0.606470787737028,0.606470787737028,0,0.0,1.0
2000-05-09,2.13,2.13,2.13,2.13,1000,0.598047582351791,0.598047582351791,0.598047582351791,0.598047582351791,3561.58951704793,0.0,1.0
2000-05-10,2.13,2.13,2.13,2.13,0,0.598047582351791,0.598047582351791,0.598047582351791,0.598047582351791,0,0.0,1.0
2000-05-11,1.75,2.09,1.75,1.88,6000,0.491353647472129,0.586816641838143,0.491353647472129,0.527854204141487,21369.5371022876,0.0,1.0
2000-05-12,2.63,2.69,2.06,2.06,18000,0.7384343387724,0.755280749542872,0.578393436452906,0.578393436452906,64108.6113068628,0.0,1.0
2000-05-15,2.63,2.63,2.28,2.28,25500,0.7384343387724,0.7384343387724,0.640163609277974,0.640163609277974,90820.5326847222,0.0,1.0
2000-05-16,2.75,2.88,2.75,2.75,12000,0.772127160313346,0.808627716982704,0.772127160313346,0.772127160313346,42739.0742045752,0.0,1.0
2000-05-17,2.88,2.88,2.75,2.75,9500,0.808627716982704,0.808627716982704,0.772127160313346,0.772127160313346,33835.1004119553,0.0,1.0
2000-05-18,2.75,3.13,2.75,3.0,39000,0.772127160313346,0.878821095193008,0.772127160313346,0.84232053852365,138901.991164869,0.0,1.0
2000-05-19,2.38,2.81,2.38,2.81,6500,0.668240960562095,0.788973571083819,0.668240960562095,0.788973571083819,23150.3318608116,0.0,1.0
2000-05-22,2.25,2.25,1.78,1.88,29000,0.631740403892737,0.631740403892737,0.499776852857366,0.527854204141487,103286.09599439,0.0,1.0
2000-05-23,1.88,2.25,1.78,1.88,8500,0.527854204141487,0.631740403892737,0.499776852857366,0.527854204141487,30273.5108949074,0.0,1.0
2000-05-24,1.63,1.88,1.59,1.88,21500,0.457660825931183,0.527854204141487,0.446429885417534,0.527854204141487,76574.1746165305,0.0,1.0
2000-05-25,2.03,2.06,2.03,2.06,500,0.56997023106767,0.578393436452906,0.56997023106767,0.578393436452906,1780.79475852396,0.0,1.0
2000-05-26,1.5,2.0,1.5,2.0,10500,0.421160269261825,0.561547025682433,0.421160269261825,0.561547025682433,37396.6899290033,0.0,1.0
2000-05-30,1.88,1.88,1.5,1.88,12000,0.527854204141487,0.527854204141487,0.421160269261825,0.527854204141487,42739.0742045752,0.0,1.0
2000-05-31,1.75,2.0,1.75,1.97,3500,0.491353647472129,0.561547025682433,0.491353647472129,0.553123820297197,12465.5633096678,0.0,1.0
2000-06-01,2.0,2.38,1.75,2.38,3500,0.561547025682433,0.668240960562095,0.491353647472129,0.668240960562095,12465.5633096678,0.0,1.0
2000-06-02,2.0,2.47,2.0,2.47,6000,0.561547025682433,0.693510576717805,0.561547025682433,0.693510576717805,21369.5371022876,0.0,1.0
2000-06-05,1.75,2.13,1.75,2.13,5000,0.491353647472129,0.598047582351791,0.491353647472129,0.598047582351791,17807.9475852397,0.0,1.0
2000-06-06,1.75,1.75,1.75,1.75,0,0.491353647472129,0.491353647472129,0.491353647472129,0.491353647472129,0,0.0,1.0
2000-06-07,1.63,1.75,1.63,1.75,4000,0.457660825931183,0.491353647472129,0.457660825931183,0.491353647472129,14246.3580681917,0.0,1.0
2000-06-08,1.63,1.81,1.5,1.63,17000,0.457660825931183,0.508200058242602,0.421160269261825,0.457660825931183,60547.0217898148,0.0,1.0
2000-06-09,1.53,1.53,1.53,1.53,1000,0.429583474647061,0.429583474647061,0.429583474647061,0.429583474647061,3561.58951704794,0.0,1.0
2000-06-12,1.53,1.53,1.53,1.53,0,0.429583474647061,0.429583474647061,0.429583474647061,0.429583474647061,0,0.0,1.0
2000-06-13,1.56,1.56,1.56,1.56,2000,0.438006680032298,0.438006680032298,0.438006680032298,0.438006680032298,7123.17903409586,0.0,1.0
2000-06-14,1.56,1.56,1.25,1.38,2500,0.438006680032298,0.438006680032298,0.350966891051521,0.387467447720879,8903.97379261983,0.0,1.0
2000-06-15,1.69,1.7,1.69,1.69,7000,0.474507236701656,0.477314971830068,0.474507236701656,0.474507236701656,24931.1266193355,0.0,1.0
2000-06-16,1.75,1.75,1.5,1.5,2500,0.491353647472129,0.491353647472129,0.421160269261825,0.421160269261825,8903.97379261983,0.0,1.0
2000-06-19,1.75,1.75,1.5,1.5,3000,0.491353647472129,0.491353647472129,0.421160269261825,0.421160269261825,10684.7685511438,0.0,1.0
2000-06-20,1.5,1.5,1.5,1.5,3000,0.421160269261825,0.421160269261825,0.421160269261825,0.421160269261825,10684.7685511438,0.0,1.0
2000-06-21,1.63,1.75,1.63,1.75,4000,0.457660825931183,0.491353647472129,0.457660825931183,0.491353647472129,14246.3580681917,0.0,1.0
2000-06-22,1.38,1.63,1.38,1.63,4500,0.387467447720879,0.457660825931183,0.387467447720879,0.457660825931183,16027.1528267157,0.0,1.0
2000-06-23,1.5,1.5,1.5,1.5,8000,0.421160269261825,0.421160269261825,0.421160269261825,0.421160269261825,28492.7161363834,0.0,1.0
2000-06-26,1.25,1.38,1.25,1.38,11000,0.350966891051521,0.387467447720879,0.350966891051521,0.387467447720879,39177.4846875272,0.0,1.0
2000-06-27,1.5,1.5,1.28,1.28,9000,0.421160269261825,0.421160269261825,0.359390096436757,0.359390096436757,32054.3056534314,0.0,1.0
2000-06-28,1.5,1.5,1.5,1.5,0,0.421160269261825,0.421160269261825,0.421160269261825,0.421160269261825,0,0.0,1.0
2000-06-29,1.56,1.56,1.56,1.56,1500,0.438006680032298,0.438006680032298,0.438006680032298,0.438006680032298,5342.3842755719,0.0,1.0
2000-06-30,1.47,1.5,1.47,1.5,2000,0.412737063876588,0.421160269261825,0.412737063876588,0.421160269261825,7123.17903409587,0.0,1.0
2000-07-03,1.5,1.5,1.47,1.47,3500,0.421160269261825,0.421160269261825,0.412737063876588,0.412737063876588,12465.5633096678,0.0,1.0
2000-07-05,1.28,1.44,1.28,1.44,1000,0.359390096436757,0.404313858491352,0.359390096436757,0.404313858491352,3561.58951704793,0.0,1.0
2000-07-06,1.31,1.31,1.28,1.28,6000,0.367813301821994,0.367813301821994,0.359390096436757,0.359390096436757,21369.5371022876,0.0,1.0
2000-07-07,1.19,1.25,1.16,1.25,2000,0.334120480281048,0.350966891051521,0.325697274895811,0.350966891051521,7123.17903409586,0.0,1.0
2000-07-10,1.38,1.38,1.13,1.19,38500,0.387467447720879,0.387467447720879,0.317274069510575,0.334120480281048,137121.196406345,0.0,1.0
2000-07-11,1.41,1.41,0.75,0.94,46000,0.395890653106115,0.395890653106115,0.210580134630912,0.263927102070744,163833.117784205,0.0,1.0
2000-07-12,1.5,1.5,1.13,1.13,8000,0.421160269261825,0.421160269261825,0.317274069510575,0.317274069510575,28492.7161363834,0.0,1.0
2000-07-13,1.13,1.38,1.13,1.25,11000,0.317274069510575,0.387467447720879,0.317274069510575,0.350966891051521,39177.4846875272,0.0,1.0
2000-07-14,1.25,1.25,1.13,1.13,19000,0.350966891051521,0.350966891051521,0.317274069510575,0.317274069510575,67670.2008239107,0.0,1.0
2000-07-17,1.5,1.69,1.13,1.25,8000,0.421160269261825,0.474507236701656,0.317274069510575,0.350966891051521,28492.7161363834,0.0,1.0
2000-07-18,1.47,1.5,1.47,1.5,20000,0.412737063876588,0.421160269261825,0.412737063876588,0.421160269261825,71231.7903409587,0.0,1.0
2000-07-19,1.5,1.5,1.25,1.5,14000,0.421160269261825,0.421160269261825,0.350966891051521,0.421160269261825,49862.253238671,0.0,1.0
2000-07-20,1.44,1.63,1.38,1.5,18000,0.404313858491352,0.457660825931183,0.387467447720879,0.421160269261825,64108.6113068628,0.0,1.0
2000-07-21,1.5,1.5,1.19,1.38,57000,0.421160269261825,0.421160269261825,0.334120480281048,0.387467447720879,203010.602471732,0.0,1.0
2000-07-24,1.56,1.63,1.5,1.5,500,0.438006680032298,0.457660825931183,0.421160269261825,0.421160269261825,1780.79475852397,0.0,1.0
2000-07-25,1.72,1.72,1.63,1.72,2500,0.482930442086893,0.482930442086893,0.457660825931183,0.482930442086893,8903.97379261982,0.0,1.0
2000-07-26,1.5,1.72,1.5,1.72,11500,0.421160269261825,0.482930442086893,0.421160269261825,0.482930442086893,40958.2794460512,0.0,1.0
2000-07-27,1.44,1.63,1.44,1.5,15000,0.404313858491352,0.457660825931183,0.404313858491352,0.421160269261825,53423.842755719,0.0,1.0
2000-07-28,1.25,1.5,1.25,1.5,20000,0.350966891051521,0.421160269261825,0.350966891051521,0.421160269261825,71231.7903409586,0.0,1.0
2000-07-31,1.44,1.63,1.44,1.63,28000,0.404313858491352,0.457660825931183,0.404313858491352,0.457660825931183,99724.5064773421,0.0,1.0
2000-08-01,1.25,1.25,1.25,1.25,500,0.350966891051521,0.350966891051521,0.350966891051521,0.350966891051521,1780.79475852396,0.0,1.0
2000-08-02,1.25,1.25,1.25,1.25,0,0.350966891051521,0.350966891051521,0.350966891051521,0.350966891051521,0,0.0,1.0
2000-08-03,1.44,1.44,1.44,1.44,1000,0.404313858491352,0.404313858491352,0.404313858491352,0.404313858491352,3561.58951704793,0.0,1.0
2000-08-04,1.44,1.72,1.25,1.25,47000,0.404313858491352,0.482930442086893,0.350966891051521,0.350966891051521,167394.707301253,0.0,1.0
2000-08-07,1.34,1.44,1.28,1.44,4500,0.37623650720723,0.404313858491352,0.359390096436757,0.404313858491352,16027.1528267157,0.0,1.0
2000-08-08,1.53,1.69,1.31,1.44,15000,0.429583474647061,0.474507236701656,0.367813301821994,0.404313858491352,53423.842755719,0.0,1.0
2000-08-09,1.75,1.75,1.75,1.75,2000,0.491353647472129,0.491353647472129,0.491353647472129,0.491353647472129,7123.17903409587,0.0,1.0
2000-08-10,1.59,2.0,1.56,1.75,13000,0.446429885417534,0.561547025682433,0.438006680032298,0.491353647472129,46300.6637216232,0.0,1.0
2000-08-11,1.88,2.0,1.75,1.75,5500,0.527854204141487,0.561547025682433,0.491353647472129,0.491353647472129,19588.7423437636,0.0,1.0
2000-08-14,2.13,2.19,2.13,2.19,8500,0.598047582351791,0.614893993122264,0.598047582351791,0.614893993122264,30273.5108949074,0.0,1.0
2000-08-15,2.25,2.63,2.0,2.19,18000,0.631740403892737,0.7384343387724,0.561547025682433,0.614893993122264,64108.6113068628,0.0,1.0
2000-08-16,2.63,2.63,2.5,2.5,3500,0.7384343387724,0.7384343387724,0.701933782103041,0.701933782103041,12465.5633096678,0.0,1.0
2000-08-17,2.53,2.69,2.19,2.63,6500,0.710356987488278,0.755280749542872,0.614893993122264,0.7384343387724,23150.3318608116,0.0,1.0
2000-08-18,2.75,2.88,2.75,2.75,5000,0.772127160313346,0.808627716982704,0.772127160313346,0.772127160313346,17807.9475852397,0.0,1.0
2000-08-21,2.5,2.97,2.5,2.97,11500,0.701933782103041,0.833897333138413,0.701933782103041,0.833897333138413,40958.2794460512,0.0,1.0
2000-08-22,2.06,2.56,2.06,2.56,15000,0.578393436452906,0.718780192873514,0.578393436452906,0.718780192873514,53423.842755719,0.0,1.0
2000-08-23,2.0,2.38,2.0,2.25,21500,0.561547025682433,0.668240960562095,0.561547025682433,0.631740403892737,76574.1746165306,0.0,1.0
2000-08-24,2.25,2.25,2.25,2.25,6000,0.631740403892737,0.631740403892737,0.631740403892737,0.631740403892737,21369.5371022876,0.0,1.0
2000-08-25,2.5,2.5,2.38,2.38,1000,0.701933782103041,0.701933782103041,0.668240960562095,0.668240960562095,3561.58951704793,0.0,1.0
2000-08-28,2.44,2.5,2.38,2.38,13500,0.685087371332568,0.701933782103041,0.668240960562095,0.668240960562095,48081.4584801471,0.0,1.0
2000-08-29,2.5,2.5,2.38,2.38,11000,0.701933782103041,0.701933782103041,0.668240960562095,0.668240960562095,39177.4846875273,0.0,1.0
2000-08-30,2.5,2.69,2.5,2.69,4000,0.701933782103041,0.755280749542872,0.701933782103041,0.755280749542872,14246.3580681917,0.0,1.0
2000-08-31,2.38,2.5,2.38,2.5,64500,0.668240960562095,0.701933782103041,0.668240960562095,0.701933782103041,229722.523849592,0.0,1.0
2000-09-01,2.75,2.75,2.38,2.38,11000,0.772127160313346,0.772127160313346,0.668240960562095,0.668240960562095,39177.4846875272,0.0,1.0
2000-09-05,2.38,2.38,2.38,2.38,4000,0.668240960562095,0.668240960562095,0.668240960562095,0.668240960562095,14246.3580681917,0.0,1.0
2000-09-06,2.31,2.31,2.31,2.31,500,0.64858681466321,0.64858681466321,0.64858681466321,0.64858681466321,1780.79475852397,0.0,1.0
2000-09-07,1.94,2.38,1.94,2.38,29500,0.54470061491196,0.668240960562095,0.54470061491196,0.668240960562095,105066.890752914,0.0,1.0
2000-09-08,2.13,2.13,1.88,1.88,6500,0.598047582351791,0.598047582351791,0.527854204141487,0.527854204141487,23150.3318608116,0.0,1.0
2000-09-11,2.13,2.13,2.13,2.13,0,0.598047582351791,0.598047582351791,0.598047582351791,0.598047582351791,0,0.0,1.0
2000-09-12,1.63,1.75,1.53,1.59,9000,0.457660825931183,0.491353647472129,0.429583474647061,0.446429885417534,32054.3056534314,0.0,1.0
2000-09-13,1.81,1.81,1.81,1.81,0,0.508200058242602,0.508200058242602,0.508200058242602,0.508200058242602,0,0.0,1.0
2000-09-14,1.72,1.88,1.72,1.84,7000,0.482930442086893,0.527854204141487,0.482930442086893,0.516623263627839,24931.1266193355,0.0,1.0
2000-09-15,1.72,1.72,1.72,1.72,0,0.482930442086893,0.482930442086893,0.482930442086893,0.482930442086893,0,0.0,1.0
2000-09-18,1.97,1.97,1.75,1.75,2000,0.553123820297197,0.553123820297197,0.491353647472129,0.491353647472129,7123.17903409586,0.0,1.0
2000-09-19,1.97,1.97,1.97,1.97,0,0.553123820297197,0.553123820297197,0.553123820297197,0.553123820297197,0,0.0,1.0
2000-09-20,1.81,1.81,1.81,1.81,1500,0.508200058242602,0.508200058242602,0.508200058242602,0.508200058242602,5342.3842755719,0.0,1.0
2000-09-21,1.81,1.84,1.81,1.84,1500,0.508200058242602,0.516623263627839,0.508200058242602,0.516623263627839,5342.3842755719,0.0,1.0
2000-09-22,1.56,1.81,1.56,1.81,16500,0.438006680032298,0.508200058242602,0.438006680032298,0.508200058242602,58766.2270312909,0.0,1.0
2000-09-25,1.88,1.88,1.5,1.56,2500,0.527854204141487,0.527854204141487,0.421160269261825,0.438006680032298,8903.97379261983,0.0,1.0
2000-09-26,1.88,1.88,1.88,1.88,0,0.527854204141487,0.527854204141487,0.527854204141487,0.527854204141487,0,0.0,1.0
2000-09-27,1.88,1.88,1.88,1.88,6500,0.527854204141487,0.527854204141487,0.527854204141487,0.527854204141487,23150.3318608116,0.0,1.0
2000-09-28,1.63,1.63,1.63,1.63,24000,0.457660825931183,0.457660825931183,0.457660825931183,0.457660825931183,85478.1484091504,0.0,1.0
2000-09-29,2.0,2.0,1.5,1.5,22500,0.561547025682433,0.561547025682433,0.421160269261825,0.421160269261825,80135.7641335785,0.0,1.0
2000-10-02,2.0,2.0,2.0,2.0,1500,0.561547025682433,0.561547025682433,0.561547025682433,0.561547025682433,5342.3842755719,0.0,1.0
2000-10-03,2.13,2.13,2.13,2.13,500,0.598047582351791,0.598047582351791,0.598047582351791,0.598047582351791,1780.79475852397,0.0,1.0
2000-10-04,2.0,2.5,2.0,2.13,1500,0.561547025682433,0.701933782103041,0.561547025682433,0.598047582351791,5342.3842755719,0.0,1.0
2000-10-05,2.0,2.0,2.0,2.0,0,0.561547025682433,0.561547025682433,0.561547025682433,0.561547025682433,0,0.0,1.0
2000-10-06,2.0,2.13,1.58,1.91,23000,0.561547025682433,0.598047582351791,0.443622150289122,0.536277409526724,81916.5588921025,0.0,1.0
2000-10-09,1.88,2.0,1.88,2.0,1500,0.527854204141487,0.561547025682433,0.527854204141487,0.561547025682433,5342.3842755719,0.0,1.0
2000-10-10,1.88,1.88,1.88,1.88,0,0.527854204141487,0.527854204141487,0.527854204141487,0.527854204141487,0,0.0,1.0
2000-10-11,1.63,1.88,1.56,1.88,18500,0.457660825931183,0.527854204141487,0.438006680032298,0.527854204141487,65889.4060653867,0.0,1.0
2000-10-12,1.63,1.97,1.56,1.97,9500,0.457660825931183,0.553123820297197,0.438006680032298,0.553123820297197,33835.1004119554,0.0,1.0
2000-10-13,1.63,1.63,1.63,1.63,0,0.457660825931183,0.457660825931183,0.457660825931183,0.457660825931183,0,0.0,1.0
2000-10-16,1.75,1.88,1.56,1.56,19500,0.491353647472129,0.527854204141487,0.438006680032298,0.438006680032298,69450.9955824347,0.0,1.0
2000-10-17,1.88,1.88,1.88,1.88,3000,0.527854204141487,0.527854204141487,0.527854204141487,0.527854204141487,10684.7685511438,0.0,1.0
2000-10-18,1.88,1.88,1.88,1.88,0,0.527854204141487,0.527854204141487,0.527854204141487,0.527854204141487,0,0.0,1.0
2000-10-19,1.88,1.88,1.88,1.88,0,0.527854204141487,0.527854204141487,0.527854204141487,0.527854204141487,0,0.0,1.0
2000-10-20,1.81,1.81,1.81,1.81,3500,0.508200058242602,0.508200058242602,0.508200058242602,0.508200058242602,12465.5633096678,0.0,1.0
2000-10-23,2.0,2.0,1.94,2.0,19500,0.561547025682433,0.561547025682433,0.54470061491196,0.561547025682433,69450.9955824347,0.0,1.0
2000-10-24,2.0,2.0,1.94,1.94,3000,0.561547025682433,0.561547025682433,0.54470061491196,0.54470061491196,10684.7685511438,0.0,1.0
2000-10-25,1.94,2.0,1.94,2.0,23500,0.54470061491196,0.561547025682433,0.54470061491196,0.561547025682433,83697.3536506264,0.0,1.0
2000-10-26,1.94,1.94,1.94,1.94,0,0.54470061491196,0.54470061491196,0.54470061491196,0.54470061491196,0,0.0,1.0
2000-10-27,2.06,2.06,1.94,2.0,12500,0.578393436452906,0.578393436452906,0.54470061491196,0.561547025682433,44519.8689630992,0.0,1.0
2000-10-30,2.13,2.25,1.94,1.94,13000,0.598047582351791,0.631740403892737,0.54470061491196,0.54470061491196,46300.6637216231,0.0,1.0
2000-10-31,2.13,2.13,2.13,2.13,0,0.598047582351791,0.598047582351791,0.598047582351791,0.598047582351791,0,0.0,1.0
2000-11-01,1.94,1.94,1.94,1.94,500,0.54470061491196,0.54470061491196,0.54470061491196,0.54470061491196,1780.79475852397,0.0,1.0
2000-11-02,2.25,2.25,2.25,2.25,1000,0.631740403892737,0.631740403892737,0.631740403892737,0.631740403892737,3561.58951704793,0.0,1.0
2000-11-03,2.25,2.25,2.25,2.25,0,0.631740403892737,0.631740403892737,0.631740403892737,0.631740403892737,0,0.0,1.0
2000-11-06,2.0,2.0,2.0,2.0,1000,0.561547025682433,0.561547025682433,0.561547025682433,0.561547025682433,3561.58951704793,0.0,1.0
2000-11-07,2.0,2.0,2.0,2.0,8500,0.561547025682433,0.561547025682433,0.561547025682433,0.561547025682433,30273.5108949074,0.0,1.0
2000-11-08,2.13,2.13,2.06,2.06,1500,0.598047582351791,0.598047582351791,0.578393436452906,0.578393436452906,5342.3842755719,0.0,1.0
2000-11-09,2.16,2.16,2.09,2.09,3500,0.606470787737028,0.606470787737028,0.586816641838143,0.586816641838143,12465.5633096678,0.0,1.0
2000-11-10,2.16,2.16,2.16,2.16,0,0.606470787737028,0.606470787737028,0.606470787737028,0.606470787737028,0,0.0,1.0
2000-11-13,2.16,2.19,2.06,2.06,18000,0.606470787737028,0.614893993122264,0.578393436452906,0.578393436452906,64108.6113068628,0.0,1.0
2000-11-14,2.16,2.16,2.16,2.16,2000,0.606470787737028,0.606470787737028,0.606470787737028,0.606470787737028,7123.17903409586,0.0,1.0
2000-11-15,2.13,2.25,2.13,2.19,27500,0.598047582351791,0.631740403892737,0.598047582351791,0.614893993122264,97943.7117188182,0.0,1.0
2000-11-16,2.19,2.19,2.16,2.19,6500,0.614893993122264,0.614893993122264,0.606470787737028,0.614893993122264,23150.3318608116,0.0,1.0
2000-11-17,2.19,2.22,1.94,2.13,27000,0.614893993122264,0.623317198507501,0.54470061491196,0.598047582351791,96162.9169602942,0.0,1.0
2000-11-20,2.19,2.25,2.19,2.25,1000,0.614893993122264,0.631740403892737,0.614893993122264,0.631740403892737,3561.58951704793,0.0,1.0
2000-11-21,2.19,2.25,2.19,2.19,10000,0.614893993122264,0.631740403892737,0.614893993122264,0.614893993122264,35615.8951704793,0.0,1.0
2000-11-22,2.19,2.19,2.19,2.19,29500,0.614893993122264,0.614893993122264,0.614893993122264,0.614893993122264,105066.890752914,0.0,1.0
2000-11-24,2.19,2.19,2.06,2.06,13000,0.614893993122264,0.614893993122264,0.578393436452906,0.578393436452906,46300.6637216231,0.0,1.0
2000-11-27,2.0,2.13,1.88,2.13,24500,0.561547025682433,0.598047582351791,0.527854204141487,0.598047582351791,87258.9431676744,0.0,1.0
2000-11-28,2.0,2.0,1.88,1.88,20000,0.561547025682433,0.561547025682433,0.527854204141487,0.527854204141487,71231.7903409587,0.0,1.0
2000-11-29,1.94,2.41,1.94,2.41,2000,0.54470061491196,0.676664165947332,0.54470061491196,0.676664165947332,7123.17903409587,0.0,1.0
2000-11-30,1.97,1.97,1.97,1.97,2500,0.553123820297197,0.553123820297197,0.553123820297197,0.553123820297197,8903.97379261983,0.0,1.0
2000-12-01,1.97,1.97,1.97,1.97,0,0.553123820297197,0.553123820297197,0.553123820297197,0.553123820297197,0,0.0,1.0
2000-12-04,2.0,2.0,2.0,2.0,27500,0.561547025682433,0.561547025682433,0.561547025682433,0.561547025682433,97943.7117188182,0.0,1.0
2000-12-05,1.94,2.0,1.94,2.0,10500,0.54470061491196,0.561547025682433,0.54470061491196,0.561547025682433,37396.6899290033,0.0,1.0
2000-12-06,1.94,1.94,1.94,1.94,0,0.54470061491196,0.54470061491196,0.54470061491196,0.54470061491196,0,0.0,1.0
2000-12-07,2.0,2.0,1.88,1.88,13500,0.561547025682433,0.561547025682433,0.527854204141487,0.527854204141487,48081.4584801471,0.0,1.0
2000-12-08,2.0,2.0,1.88,1.88,5000,0.561547025682433,0.561547025682433,0.527854204141487,0.527854204141487,17807.9475852397,0.0,1.0
2000-12-11,2.0,2.06,1.88,1.88,22000,0.561547025682433,0.578393436452906,0.527854204141487,0.527854204141487,78354.9693750545,0.0,1.0
2000-12-12,2.0,2.0,1.94,1.94,5500,0.561547025682433,0.561547025682433,0.54470061491196,0.54470061491196,19588.7423437636,0.0,1.0
2000-12-13,2.0,2.0,1.94,1.94,22500,0.561547025682433,0.561547025682433,0.54470061491196,0.54470061491196,80135.7641335785,0.0,1.0
2000-12-14,1.73,1.94,1.73,1.94,18000,0.485738177215305,0.54470061491196,0.485738177215305,0.54470061491196,64108.6113068627,0.0,1.0
2000-12-15,1.69,1.88,1.69,1.88,18000,0.474507236701656,0.527854204141487,0.474507236701656,0.527854204141487,64108.6113068628,0.0,1.0
2000-12-18,1.69,1.75,1.69,1.69,32000,0.474507236701656,0.491353647472129,0.474507236701656,0.474507236701656,113970.864545534,0.0,1.0
2000-12-19,1.69,1.97,1.69,1.69,9000,0.474507236701656,0.553123820297197,0.474507236701656,0.474507236701656,32054.3056534314,0.0,1.0
2000-12-20,1.69,1.94,1.69,1.75,97000,0.474507236701656,0.54470061491196,0.474507236701656,0.491353647472129,345474.183153649,0.0,1.0
2000-12-21,1.69,1.69,1.69,1.69,0,0.474507236701656,0.474507236701656,0.474507236701656,0.474507236701656,0,0.0,1.0
2000-12-22,1.75,1.88,1.69,1.69,50500,0.491353647472129,0.527854204141487,0.474507236701656,0.474507236701656,179860.270610921,0.0,1.0
2000-12-26,1.84,1.84,1.84,1.84,12000,0.516623263627839,0.516623263627839,0.516623263627839,0.516623263627839,42739.0742045752,0.0,1.0
2000-12-27,1.84,1.84,1.84,1.84,0,0.516623263627839,0.516623263627839,0.516623263627839,0.516623263627839,0,0.0,1.0
2000-12-28,1.69,1.69,1.69,1.69,2500,0.474507236701656,0.474507236701656,0.474507236701656,0.474507236701656,8903.97379261983,0.0,1.0
2000-12-29,2.0,2.0,1.69,1.69,16500,0.561547025682433,0.561547025682433,0.474507236701656,0.474507236701656,58766.2270312909,0.0,1.0
2001-01-02,2.06,2.06,2.06,2.06,500,0.578393436452906,0.578393436452906,0.578393436452906,0.578393436452906,1780.79475852397,0.0,1.0
2001-01-03,1.69,2.06,1.69,2.06,3000,0.474507236701656,0.578393436452906,0.474507236701656,0.578393436452906,10684.7685511438,0.0,1.0
2001-01-04,1.69,1.69,1.69,1.69,0,0.474507236701656,0.474507236701656,0.474507236701656,0.474507236701656,0,0.0,1.0
2001-01-05,1.88,2.0,1.88,2.0,4000,0.527854204141487,0.561547025682433,0.527854204141487,0.561547025682433,14246.3580681917,0.0,1.0
2001-01-08,1.69,2.0,1.69,2.0,12000,0.474507236701656,0.561547025682433,0.474507236701656,0.561547025682433,42739.0742045752,0.0,1.0
2001-01-09,1.69,1.75,1.69,1.69,6000,0.474507236701656,0.491353647472129,0.474507236701656,0.474507236701656,21369.5371022876,0.0,1.0
2001-01-10,1.69,2.0,1.69,1.75,25000,0.474507236701656,0.561547025682433,0.474507236701656,0.491353647472129,89039.7379261983,0.0,1.0
2001-01-11,1.75,1.88,1.69,1.69,6000,0.491353647472129,0.527854204141487,0.474507236701656,0.474507236701656,21369.5371022876,0.0,1.0
2001-01-12,1.84,1.88,1.69,1.69,23500,0.516623263627839,0.527854204141487,0.474507236701656,0.474507236701656,83697.3536506263,0.0,1.0
2001-01-16,1.69,1.69,1.69,1.69,500,0.474507236701656,0.474507236701656,0.474507236701656,0.474507236701656,1780.79475852397,0.0,1.0
2001-01-17,1.69,1.69,1.69,1.69,0,0.474507236701656,0.474507236701656,0.474507236701656,0.474507236701656,0,0.0,1.0
2001-01-18,1.69,1.69,1.69,1.69,36500,0.474507236701656,0.474507236701656,0.474507236701656,0.474507236701656,129998.01737225,0.0,1.0
2001-01-19,1.69,1.69,1.69,1.69,10000,0.474507236701656,0.474507236701656,0.474507236701656,0.474507236701656,35615.8951704793,0.0,1.0
2001-01-22,1.69,1.69,1.69,1.69,0,0.474507236701656,0.474507236701656,0.474507236701656,0.474507236701656,0,0.0,1.0
2001-01-23,1.69,1.78,1.69,1.69,80500,0.474507236701656,0.499776852857366,0.474507236701656,0.474507236701656,286707.956122359,0.0,1.0
2001-01-24,1.69,1.69,1.69,1.69,40500,0.474507236701656,0.474507236701656,0.474507236701656,0.474507236701656,144244.375440441,0.0,1.0
2001-01-25,1.69,1.69,1.69,1.69,0,0.474507236701656,0.474507236701656,0.474507236701656,0.474507236701656,0,0.0,1.0
2001-01-26,1.69,1.69,1.69,1.69,0,0.474507236701656,0.474507236701656,0.474507236701656,0.474507236701656,0,0.0,1.0
2001-01-29,1.75,1.75,1.69,1.69,3000,0.491353647472129,0.491353647472129,0.474507236701656,0.474507236701656,10684.7685511438,0.0,1.0
2001-01-30,1.75,1.75,1.69,1.69,13000,0.491353647472129,0.491353647472129,0.474507236701656,0.474507236701656,46300.6637216231,0.0,1.0
2001-01-31,1.75,1.75,1.69,1.69,3000,0.491353647472129,0.491353647472129,0.474507236701656,0.474507236701656,10684.7685511438,0.0,1.0
2001-02-01,1.75,1.75,1.69,1.69,3000,0.491353647472129,0.491353647472129,0.474507236701656,0.474507236701656,10684.7685511438,0.0,1.0
2001-02-02,1.69,1.88,1.69,1.69,10500,0.474507236701656,0.527854204141487,0.474507236701656,0.474507236701656,37396.6899290033,0.0,1.0
2001-02-05,1.75,1.75,1.69,1.69,41500,0.491353647472129,0.491353647472129,0.474507236701656,0.474507236701656,147805.964957489,0.0,1.0
2001-02-06,1.63,1.63,1.63,1.63,1000,0.457660825931183,0.457660825931183,0.457660825931183,0.457660825931183,3561.58951704793,0.0,1.0
2001-02-07,1.66,1.66,1.66,1.66,500,0.466084031316419,0.466084031316419,0.466084031316419,0.466084031316419,1780.79475852397,0.0,1.0
2001-02-08,1.59,1.59,1.59,1.59,500,0.446429885417534,0.446429885417534,0.446429885417534,0.446429885417534,1780.79475852397,0.0,1.0
2001-02-09,1.88,1.88,1.88,1.88,300,0.527854204141487,0.527854204141487,0.527854204141487,0.527854204141487,1068.47685511438,0.0,1.0
2001-02-12,1.88,1.88,1.88,1.88,0,0.527854204141487,0.527854204141487,0.527854204141487,0.527854204141487,0,0.0,1.0
2001-02-13,1.56,1.56,1.56,1.56,400,0.438006680032298,0.438006680032298,0.438006680032298,0.438006680032298,1424.63580681917,0.0,1.0
2001-02-14,1.56,1.56,1.56,1.56,0,0.438006680032298,0.438006680032298,0.438006680032298,0.438006680032298,0,0.0,1.0
2001-02-15,1.56,1.81,1.56,1.81,5000,0.438006680032298,0.508200058242602,0.438006680032298,0.508200058242602,17807.9475852397,0.0,1.0
2001-02-16,1.63,1.63,1.56,1.56,11500,0.457660825931183,0.457660825931183,0.438006680032298,0.438006680032298,40958.2794460512,0.0,1.0
2001-02-20,1.69,2.0,1.63,1.75,15000,0.474507236701656,0.561547025682433,0.457660825931183,0.491353647472129,53423.842755719,0.0,1.0
2001-02-21,1.88,1.88,1.56,1.56,8500,0.527854204141487,0.527854204141487,0.438006680032298,0.438006680032298,30273.5108949074,0.0,1.0
2001-02-22,1.81,1.81,1.63,1.63,3500,0.508200058242602,0.508200058242602,0.457660825931183,0.457660825931183,12465.5633096678,0.0,1.0
2001-02-23,1.66,1.66,1.66,1.66,4500,0.466084031316419,0.466084031316419,0.466084031316419,0.466084031316419,16027.1528267157,0.0,1.0
2001-02-26,1.66,1.66,1.66,1.66,0,0.466084031316419,0.466084031316419,0.466084031316419,0.466084031316419,0,0.0,1.0
2001-02-27,1.66,1.66,1.66,1.66,10000,0.466084031316419,0.466084031316419,0.466084031316419,0.466084031316419,35615.8951704794,0.0,1.0
2001-02-28,1.66,1.66,1.63,1.63,3000,0.466084031316419,0.466084031316419,0.457660825931183,0.457660825931183,10684.7685511438,0.0,1.0
2001-03-01,1.66,1.66,1.66,1.66,11500,0.466084031316419,0.466084031316419,0.466084031316419,0.466084031316419,40958.2794460513,0.0,1.0
2001-03-02,1.66,1.75,1.66,1.66,12500,0.466084031316419,0.491353647472129,0.466084031316419,0.466084031316419,44519.8689630992,0.0,1.0
2001-03-05,1.66,1.66,1.66,1.66,5500,0.466084031316419,0.466084031316419,0.466084031316419,0.466084031316419,19588.7423437636,0.0,1.0
2001-03-06,1.66,1.75,1.66,1.75,38000,0.466084031316419,0.491353647472129,0.466084031316419,0.491353647472129,135340.401647822,0.0,1.0
2001-03-07,1.69,1.69,1.66,1.66,3500,0.474507236701656,0.474507236701656,0.466084031316419,0.466084031316419,12465.5633096678,0.0,1.0
2001-03-08,1.69,1.69,1.69,1.69,1000,0.474507236701656,0.474507236701656,0.474507236701656,0.474507236701656,3561.58951704793,0.0,1.0
2001-03-09,1.69,1.69,1.69,1.69,2500,0.474507236701656,0.474507236701656,0.474507236701656,0.474507236701656,8903.97379261983,0.0,1.0
2001-03-12,1.75,1.75,1.69,1.75,130500,0.491353647472129,0.491353647472129,0.474507236701656,0.491353647472129,464787.431974755,0.0,1.0
2001-03-13,2.63,2.69,1.75,1.75,51000,0.7384343387724,0.755280749542872,0.491353647472129,0.491353647472129,181641.065369444,0.0,1.0
2001-03-14,1.88,2.44,1.88,2.44,13000,0.527854204141487,0.685087371332568,0.527854204141487,0.685087371332568,46300.6637216231,0.0,1.0
2001-03-15,1.91,2.13,1.91,2.13,1000,0.536277409526724,0.598047582351791,0.536277409526724,0.598047582351791,3561.58951704793,0.0,1.0
2001-03-16,1.91,1.91,1.91,1.91,0,0.536277409526724,0.536277409526724,0.536277409526724,0.536277409526724,0,0.0,1.0
2001-03-19,1.69,1.88,1.69,1.88,71000,0.474507236701656,0.527854204141487,0.474507236701656,0.527854204141487,252872.855710403,0.0,1.0
2001-03-20,1.88,2.0,1.75,2.0,7500,0.527854204141487,0.561547025682433,0.491353647472129,0.561547025682433,26711.9213778595,0.0,1.0
2001-03-21,2.0,2.06,1.75,2.06,1500,0.561547025682433,0.578393436452906,0.491353647472129,0.578393436452906,5342.3842755719,0.0,1.0
2001-03-22,1.69,1.75,1.69,1.75,6500,0.474507236701656,0.491353647472129,0.474507236701656,0.491353647472129,23150.3318608116,0.0,1.0
2001-03-23,1.88,1.88,1.88,1.88,5000,0.527854204141487,0.527854204141487,0.527854204141487,0.527854204141487,17807.9475852397,0.0,1.0
2001-03-26,1.88,1.88,1.88,1.88,0,0.527854204141487,0.527854204141487,0.527854204141487,0.527854204141487,0,0.0,1.0
2001-03-27,1.81,1.88,1.72,1.75,44500,0.508200058242602,0.527854204141487,0.482930442086893,0.491353647472129,158490.733508633,0.0,1.0
2001-03-28,1.81,1.81,1.81,1.81,1000,0.508200058242602,0.508200058242602,0.508200058242602,0.508200058242602,3561.58951704793,0.0,1.0
2001-03-29,1.69,1.75,1.69,1.75,8500,0.474507236701656,0.491353647472129,0.474507236701656,0.491353647472129,30273.5108949074,0.0,1.0
2001-03-30,1.69,1.75,1.69,1.75,4000,0.474507236701656,0.491353647472129,0.474507236701656,0.491353647472129,14246.3580681917,0.0,1.0
2001-04-02,1.69,1.69,1.69,1.69,200,0.474507236701656,0.474507236701656,0.474507236701656,0.474507236701656,712.317903409586,0.0,1.0
2001-04-03,1.75,1.75,1.69,1.69,52000,0.491353647472129,0.491353647472129,0.474507236701656,0.474507236701656,185202.654886492,0.0,1.0
2001-04-04,1.69,1.69,1.69,1.69,100,0.474507236701656,0.474507236701656,0.474507236701656,0.474507236701656,356.158951704793,0.0,1.0
2001-04-05,1.75,1.75,1.69,1.69,18500,0.491353647472129,0.491353647472129,0.474507236701656,0.474507236701656,65889.4060653867,0.0,1.0
2001-04-06,1.75,1.75,1.69,1.69,10500,0.491353647472129,0.491353647472129,0.474507236701656,0.474507236701656,37396.6899290033,0.0,1.0
2001-04-09,1.68,1.68,1.68,1.68,27000,0.471699501573244,0.471699501573244,0.471699501573244,0.471699501573244,96162.9169602941,0.0,1.0
2001-04-10,1.68,1.68,1.68,1.68,1000,0.471699501573244,0.471699501573244,0.471699501573244,0.471699501573244,3561.58951704793,0.0,1.0
2001-04-11,1.75,1.85,1.68,1.68,38500,0.491353647472129,0.519430998756251,0.471699501573244,0.471699501573244,137121.196406345,0.0,1.0
2001-04-12,1.75,1.75,1.75,1.75,0,0.491353647472129,0.491353647472129,0.491353647472129,0.491353647472129,0,0.0,1.0
2001-04-16,1.68,1.71,1.68,1.71,20500,0.471699501573244,0.48012270695848,0.471699501573244,0.48012270695848,73012.5850994826,0.0,1.0
2001-04-17,1.68,1.68,1.68,1.68,8000,0.471699501573244,0.471699501573244,0.471699501573244,0.471699501573244,28492.7161363834,0.0,1.0
2001-04-18,1.68,1.95,1.68,1.68,5500,0.471699501573244,0.547508350040372,0.471699501573244,0.471699501573244,19588.7423437636,0.0,1.0
2001-04-19,1.68,1.68,1.68,1.68,12000,0.471699501573244,0.471699501573244,0.471699501573244,0.471699501573244,42739.0742045752,0.0,1.0
2001-04-20,1.43,1.92,1.4,1.68,82500,0.40150612336294,0.539085144655136,0.393082917977703,0.471699501573244,293831.135156454,0.0,1.0
2001-04-23,1.5,1.5,1.43,1.5,7500,0.421160269261825,0.421160269261825,0.40150612336294,0.421160269261825,26711.9213778595,0.0,1.0
2001-04-24,1.5,1.55,1.43,1.48,59500,0.421160269261825,0.435198944903886,0.40150612336294,0.415544799005001,211914.576264352,0.0,1.0
2001-04-25,1.3,1.45,1.3,1.3,171000,0.365005566693582,0.407121593619764,0.365005566693582,0.365005566693582,609031.807415196,0.0,1.0
2001-04-26,1.3,1.33,1.3,1.3,56000,0.365005566693582,0.373428772078818,0.365005566693582,0.365005566693582,199449.012954684,0.0,1.0
2001-04-27,1.35,1.45,1.3,1.3,80500,0.379044242335642,0.407121593619764,0.365005566693582,0.365005566693582,286707.956122359,0.0,1.0
2001-04-30,1.27,1.35,1.1,1.35,11500,0.356582361308345,0.379044242335642,0.308850864125338,0.379044242335642,40958.2794460512,0.0,1.0
2001-05-01,1.35,1.35,1.1,1.23,8000,0.379044242335642,0.379044242335642,0.308850864125338,0.345351420794696,28492.7161363835,0.0,1.0
2001-05-02,1.2,1.2,1.1,1.2,11000,0.33692821540946,0.33692821540946,0.308850864125338,0.33692821540946,39177.4846875272,0.0,1.0
2001-05-03,1.12,1.12,1.12,1.12,3500,0.314466334382163,0.314466334382163,0.314466334382163,0.314466334382163,12465.5633096677,0.0,1.0
2001-05-04,1.25,1.25,1.25,1.25,6000,0.350966891051521,0.350966891051521,0.350966891051521,0.350966891051521,21369.5371022876,0.0,1.0
2001-05-07,1.26,1.35,1.26,1.35,2500,0.353774626179933,0.379044242335642,0.353774626179933,0.379044242335642,8903.97379261983,0.0,1.0
2001-05-08,1.26,1.26,1.26,1.26,0,0.353774626179933,0.353774626179933,0.353774626179933,0.353774626179933,0,0.0,1.0
2001-05-09,1.1,1.13,1.1,1.13,2000,0.308850864125338,0.317274069510575,0.308850864125338,0.317274069510575,7123.17903409587,0.0,1.0
2001-05-10,1.45,1.45,1.21,1.21,4000,0.407121593619764,0.407121593619764,0.339735950537872,0.339735950537872,14246.3580681917,0.0,1.0
2001-05-11,1.3,1.3,1.25,1.25,4000,0.365005566693582,0.365005566693582,0.350966891051521,0.350966891051521,14246.3580681917,0.0,1.0
2001-05-14,1.28,1.28,1.28,1.28,1000,0.359390096436757,0.359390096436757,0.359390096436757,0.359390096436757,3561.58951704793,0.0,1.0
2001-05-15,1.27,1.27,1.25,1.27,102500,0.356582361308345,0.356582361308345,0.350966891051521,0.356582361308345,365062.925497413,0.0,1.0
2001-05-16,1.16,1.16,1.16,1.16,2000,0.325697274895811,0.325697274895811,0.325697274895811,0.325697274895811,7123.17903409587,0.0,1.0
2001-05-17,1.15,1.15,1.15,1.15,18600,0.322889539767399,0.322889539767399,0.322889539767399,0.322889539767399,66245.5650170916,0.0,1.0
2001-05-18,1.25,1.25,1.01,1.13,11000,0.350966891051521,0.350966891051521,0.283581247969629,0.317274069510575,39177.4846875272,0.0,1.0
2001-05-21,1.25,1.25,1.25,1.25,0,0.350966891051521,0.350966891051521,0.350966891051521,0.350966891051521,0,0.0,1.0
2001-05-22,1.15,1.15,1.1,1.1,1000,0.322889539767399,0.322889539767399,0.308850864125338,0.308850864125338,3561.58951704793,0.0,1.0
2001-05-23,1.16,1.25,1.16,1.25,2000,0.325697274895811,0.350966891051521,0.325697274895811,0.350966891051521,7123.17903409587,0.0,1.0
2001-05-24,1.15,1.15,1.15,1.15,2500,0.322889539767399,0.322889539767399,0.322889539767399,0.322889539767399,8903.97379261983,0.0,1.0
2001-05-25,1.15,1.25,1.15,1.15,9000,0.322889539767399,0.350966891051521,0.322889539767399,0.322889539767399,32054.3056534314,0.0,1.0
2001-05-29,1.15,1.15,1.15,1.15,8000,0.322889539767399,0.322889539767399,0.322889539767399,0.322889539767399,28492.7161363835,0.0,1.0
2001-05-30,1.15,1.15,1.15,1.15,6000,0.322889539767399,0.322889539767399,0.322889539767399,0.322889539767399,21369.5371022876,0.0,1.0
2001-05-31,1.15,1.21,1.15,1.15,16000,0.322889539767399,0.339735950537872,0.322889539767399,0.322889539767399,56985.4322727669,0.0,1.0
2001-06-01,1.2,1.25,1.15,1.15,58500,0.33692821540946,0.350966891051521,0.322889539767399,0.322889539767399,208352.986747304,0.0,1.0
2001-06-04,1.18,1.18,1.15,1.15,4500,0.331312745152636,0.331312745152636,0.322889539767399,0.322889539767399,16027.1528267157,0.0,1.0
2001-06-05,1.12,1.15,1.12,1.15,6500,0.314466334382163,0.322889539767399,0.314466334382163,0.322889539767399,23150.3318608115,0.0,1.0
2001-06-06,1.2,1.21,1.15,1.15,76000,0.33692821540946,0.339735950537872,0.322889539767399,0.322889539767399,270680.803295643,0.0,1.0
2001-06-07,1.07,1.15,1.07,1.15,12500,0.300427658740102,0.322889539767399,0.300427658740102,0.322889539767399,44519.8689630991,0.0,1.0
2001-06-08,1.07,1.07,1.07,1.07,0,0.300427658740102,0.300427658740102,0.300427658740102,0.300427658740102,0,0.0,1.0
2001-06-11,1.01,1.12,1.01,1.12,10500,0.283581247969629,0.314466334382163,0.283581247969629,0.314466334382163,37396.6899290033,0.0,1.0
2001-06-12,1.0,1.01,1.0,1.01,8500,0.280773512841217,0.283581247969629,0.280773512841217,0.283581247969629,30273.5108949074,0.0,1.0
2001-06-13,1.0,1.0,1.0,1.0,6000,0.280773512841217,0.280773512841217,0.280773512841217,0.280773512841217,21369.5371022876,0.0,1.0
2001-06-14,1.0,1.2,1.0,1.02,15500,0.280773512841217,0.33692821540946,0.280773512841217,0.286388983098041,55204.6375142429,0.0,1.0
2001-06-15,1.0,1.0,1.0,1.0,0,0.280773512841217,0.280773512841217,0.280773512841217,0.280773512841217,0,0.0,1.0
2001-06-18,1.01,1.07,1.01,1.07,12500,0.283581247969629,0.300427658740102,0.283581247969629,0.300427658740102,44519.8689630991,0.0,1.0
2001-06-19,1.09,1.09,1.01,1.01,3500,0.306043128996926,0.306043128996926,0.283581247969629,0.283581247969629,12465.5633096678,0.0,1.0
2001-06-20,1.12,1.15,1.12,1.15,2000,0.314466334382163,0.322889539767399,0.314466334382163,0.322889539767399,7123.17903409586,0.0,1.0
2001-06-21,1.1,1.12,0.97,0.97,31000,0.308850864125338,0.314466334382163,0.27235030745598,0.27235030745598,110409.275028486,0.0,1.0
2001-06-22,1.0,1.0,1.0,1.0,1000,0.280773512841217,0.280773512841217,0.280773512841217,0.280773512841217,3561.58951704793,0.0,1.0
2001-06-25,1.03,1.05,1.02,1.02,10000,0.289196718226453,0.294812188483277,0.286388983098041,0.286388983098041,35615.8951704793,0.0,1.0
2001-06-26,1.0,1.01,0.95,1.0,19000,0.280773512841217,0.283581247969629,0.266734837199156,0.280773512841217,67670.2008239106,0.0,1.0
2001-06-27,1.0,1.0,1.0,1.0,0,0.280773512841217,0.280773512841217,0.280773512841217,0.280773512841217,0,0.0,1.0
2001-06-28,0.95,0.95,0.95,0.95,1500,0.266734837199156,0.266734837199156,0.266734837199156,0.266734837199156,5342.38427557189,0.0,1.0
2001-06-29,1.0,1.0,1.0,1.0,5000,0.280773512841217,0.280773512841217,0.280773512841217,0.280773512841217,17807.9475852396,0.0,1.0
2001-07-02,0.95,0.95,0.95,0.95,500,0.266734837199156,0.266734837199156,0.266734837199156,0.266734837199156,1780.79475852396,0.0,1.0
2001-07-03,1.0,1.0,1.0,1.0,300,0.280773512841217,0.280773512841217,0.280773512841217,0.280773512841217,1068.47685511438,0.0,1.0
2001-07-05,1.0,1.0,1.0,1.0,0,0.280773512841217,0.280773512841217,0.280773512841217,0.280773512841217,0,0.0,1.0
2001-07-06,0.95,0.95,0.95,0.95,95500,0.266734837199156,0.266734837199156,0.266734837199156,0.266734837199156,340131.798878077,0.0,1.0
2001-07-09,0.98,1.0,0.98,1.0,5000,0.275158042584392,0.280773512841217,0.275158042584392,0.280773512841217,17807.9475852397,0.0,1.0
2001-07-10,1.0,1.0,0.95,0.96,89500,0.280773512841217,0.280773512841217,0.266734837199156,0.269542572327568,318762.261775789,0.0,1.0
2001-07-11,0.95,0.95,0.95,0.95,34000,0.266734837199156,0.266734837199156,0.266734837199156,0.266734837199156,121094.04357963,0.0,1.0
2001-07-12,0.99,1.07,0.95,0.95,184000,0.277965777712804,0.300427658740102,0.266734837199156,0.266734837199156,655332.471136821,0.0,1.0
2001-07-13,1.05,1.05,0.95,0.95,21000,0.294812188483277,0.294812188483277,0.266734837199156,0.266734837199156,74793.3798580067,0.0,1.0
2001-07-16,1.05,1.05,1.05,1.05,0,0.294812188483277,0.294812188483277,0.294812188483277,0.294812188483277,0,0.0,1.0
2001-07-17,1.05,1.05,1.05,1.05,500,0.294812188483277,0.294812188483277,0.294812188483277,0.294812188483277,1780.79475852397,0.0,1.0
2001-07-18,1.05,1.05,1.05,1.05,0,0.294812188483277,0.294812188483277,0.294812188483277,0.294812188483277,0,0.0,1.0
2001-07-19,1.05,1.05,1.05,1.05,0,0.294812188483277,0.294812188483277,0.294812188483277,0.294812188483277,0,0.0,1.0
2001-07-20,1.07,1.07,1.07,1.07,200,0.300427658740102,0.300427658740102,0.300427658740102,0.300427658740102,712.317903409586,0.0,1.0
2001-07-23,0.96,0.96,0.96,0.96,500,0.269542572327568,0.269542572327568,0.269542572327568,0.269542572327568,1780.79475852397,0.0,1.0
2001-07-24,0.96,0.96,0.96,0.96,0,0.269542572327568,0.269542572327568,0.269542572327568,0.269542572327568,0,0.0,1.0
2001-07-25,0.95,0.95,0.95,0.95,200,0.266734837199156,0.266734837199156,0.266734837199156,0.266734837199156,712.317903409586,0.0,1.0
2001-07-26,0.99,1.04,0.95,1.04,35500,0.277965777712804,0.292004453354865,0.266734837199156,0.292004453354865,126436.427855202,0.0,1.0
2001-07-27,0.95,0.95,0.95,0.95,1000,0.266734837199156,0.266734837199156,0.266734837199156,0.266734837199156,3561.58951704793,0.0,1.0
2001-07-30,1.02,1.02,0.95,0.95,7000,0.286388983098041,0.286388983098041,0.266734837199156,0.266734837199156,24931.1266193355,0.0,1.0
2001-07-31,1.02,1.02,1.02,1.02,0,0.286388983098041,0.286388983098041,0.286388983098041,0.286388983098041,0,0.0,1.0
2001-08-01,0.97,0.97,0.95,0.95,1500,0.27235030745598,0.27235030745598,0.266734837199156,0.266734837199156,5342.3842755719,0.0,1.0
2001-08-02,0.95,0.97,0.95,0.97,10500,0.266734837199156,0.27235030745598,0.266734837199156,0.27235030745598,37396.6899290033,0.0,1.0
2001-08-03,0.99,0.99,0.95,0.95,8000,0.277965777712804,0.277965777712804,0.266734837199156,0.266734837199156,28492.7161363835,0.0,1.0
2001-08-06,0.95,0.95,0.95,0.95,5500,0.266734837199156,0.266734837199156,0.266734837199156,0.266734837199156,19588.7423437636,0.0,1.0
2001-08-07,1.0,1.0,1.0,1.0,9000,0.280773512841217,0.280773512841217,0.280773512841217,0.280773512841217,32054.3056534313,0.0,1.0
2001-08-08,0.99,0.99,0.99,0.99,4000,0.277965777712804,0.277965777712804,0.277965777712804,0.277965777712804,14246.3580681918,0.0,1.0
2001-08-09,1.0,1.02,1.0,1.02,2500,0.280773512841217,0.286388983098041,0.280773512841217,0.286388983098041,8903.97379261982,0.0,1.0
2001-08-10,1.0,1.0,1.0,1.0,4500,0.280773512841217,0.280773512841217,0.280773512841217,0.280773512841217,16027.1528267157,0.0,1.0
2001-08-13,1.0,1.0,1.0,1.0,0,0.280773512841217,0.280773512841217,0.280773512841217,0.280773512841217,0,0.0,1.0
2001-08-14,0.98,1.0,0.98,1.0,1500,0.275158042584392,0.280773512841217,0.275158042584392,0.280773512841217,5342.3842755719,0.0,1.0
2001-08-15,1.15,1.15,1.0,1.0,5000,0.322889539767399,0.322889539767399,0.280773512841217,0.280773512841217,17807.9475852397,0.0,1.0
2001-08-16,1.02,1.1,0.98,1.1,28000,0.286388983098041,0.308850864125338,0.275158042584392,0.308850864125338,99724.5064773421,0.0,1.0
2001-08-17,1.04,1.04,1.04,1.04,100,0.292004453354865,0.292004453354865,0.292004453354865,0.292004453354865,356.158951704794,0.0,1.0
2001-08-20,0.99,0.99,0.99,0.99,500,0.277965777712804,0.277965777712804,0.277965777712804,0.277965777712804,1780.79475852397,0.0,1.0
2001-08-21,1.04,1.04,1.04,1.04,500,0.292004453354865,0.292004453354865,0.292004453354865,0.292004453354865,1780.79475852397,0.0,1.0
2001-08-22,0.99,0.99,0.98,0.98,1000,0.277965777712804,0.277965777712804,0.275158042584392,0.275158042584392,3561.58951704794,0.0,1.0
2001-08-23,0.99,1.1,0.99,1.05,3500,0.277965777712804,0.308850864125338,0.277965777712804,0.294812188483277,12465.5633096678,0.0,1.0
2001-08-24,1.0,1.0,1.0,1.0,1000,0.280773512841217,0.280773512841217,0.280773512841217,0.280773512841217,3561.58951704793,0.0,1.0
2001-08-27,1.0,1.03,1.0,1.03,500,0.280773512841217,0.289196718226453,0.280773512841217,0.289196718226453,1780.79475852396,0.0,1.0
2001-08-28,1.0,1.0,1.0,1.0,0,0.280773512841217,0.280773512841217,0.280773512841217,0.280773512841217,0,0.0,1.0
2001-08-29,1.0,1.0,1.0,1.0,0,0.280773512841217,0.280773512841217,0.280773512841217,0.280773512841217,0,0.0,1.0
2001-08-30,1.0,1.0,1.0,1.0,0,0.280773512841217,0.280773512841217,0.280773512841217,0.280773512841217,0,0.0,1.0
2001-08-31,1.0,1.0,1.0,1.0,0,0.280773512841217,0.280773512841217,0.280773512841217,0.280773512841217,0,0.0,1.0
2001-09-04,1.0,1.0,1.0,1.0,0,0.280773512841217,0.280773512841217,0.280773512841217,0.280773512841217,0,0.0,1.0
2001-09-05,1.0,1.0,1.0,1.0,0,0.280773512841217,0.280773512841217,0.280773512841217,0.280773512841217,0,0.0,1.0
2001-09-06,1.01,1.01,1.01,1.01,17500,0.283581247969629,0.283581247969629,0.283581247969629,0.283581247969629,62327.8165483388,0.0,1.0
2001-09-07,1.03,1.03,1.03,1.03,2000,0.289196718226453,0.289196718226453,0.289196718226453,0.289196718226453,7123.17903409587,0.0,1.0
2001-09-10,1.05,1.05,1.01,1.01,18500,0.294812188483277,0.294812188483277,0.283581247969629,0.283581247969629,65889.4060653868,0.0,1.0
2001-09-17,1.06,1.06,1.01,1.05,27500,0.29761992361169,0.29761992361169,0.283581247969629,0.294812188483277,97943.711718818,0.0,1.0
2001-09-18,1.06,1.08,1.06,1.08,400,0.29761992361169,0.303235393868514,0.29761992361169,0.303235393868514,1424.63580681917,0.0,1.0
2001-09-19,1.06,1.06,1.06,1.06,0,0.29761992361169,0.29761992361169,0.29761992361169,0.29761992361169,0,0.0,1.0
2001-09-20,1.06,1.06,1.06,1.06,0,0.29761992361169,0.29761992361169,0.29761992361169,0.29761992361169,0,0.0,1.0
2001-09-21,1.02,1.03,1.02,1.03,9000,0.286388983098041,0.289196718226453,0.286388983098041,0.289196718226453,32054.3056534314,0.0,1.0
2001-09-24,1.05,1.05,1.05,1.05,500,0.294812188483277,0.294812188483277,0.294812188483277,0.294812188483277,1780.79475852397,0.0,1.0
2001-09-25,0.98,1.01,0.9,1.01,1500,0.275158042584392,0.283581247969629,0.252696161557095,0.283581247969629,5342.3842755719,0.0,1.0
2001-09-26,1.05,1.05,1.05,1.05,1000,0.294812188483277,0.294812188483277,0.294812188483277,0.294812188483277,3561.58951704794,0.0,1.0
2001-09-27,5.4,5.4,5.2,5.2,1400,1.51617696934257,1.51617696934257,1.46002226677433,1.46002226677433,4986.2253238671,0.0,1.0
2001-09-28,5.4,5.4,5.4,5.4,0,1.51617696934257,1.51617696934257,1.51617696934257,1.51617696934257,0,0.0,1.0
2001-10-01,4.82,4.82,4.75,4.8,1100,1.35332833189466,1.35332833189466,1.33367418599578,1.34771286163784,3917.74846875274,0.0,1.0
2001-10-02,4.82,4.82,4.82,4.82,0,1.35332833189466,1.35332833189466,1.35332833189466,1.35332833189466,0,0.0,1.0
2001-10-03,4.8,4.8,4.8,4.8,200,1.34771286163784,1.34771286163784,1.34771286163784,1.34771286163784,712.317903409586,0.0,1.0
2001-10-04,4.81,4.81,4.81,4.81,600,1.35052059676625,1.35052059676625,1.35052059676625,1.35052059676625,2136.95371022876,0.0,1.0
2001-10-05,4.81,4.81,4.81,4.81,0,1.35052059676625,1.35052059676625,1.35052059676625,1.35052059676625,0,0.0,1.0
2001-10-08,4.82,4.82,4.82,4.82,1600,1.35332833189466,1.35332833189466,1.35332833189466,1.35332833189466,5698.54322727671,0.0,1.0
2001-10-09,4.1,4.8,4.1,4.8,4000,1.15117140264899,1.34771286163784,1.15117140264899,1.34771286163784,14246.3580681917,0.0,1.0
2001-10-10,3.85,4.0,3.85,4.0,7000,1.08097802443868,1.12309405136487,1.08097802443868,1.12309405136487,24931.1266193356,0.0,1.0
2001-10-11,3.85,3.85,3.85,3.85,0,1.08097802443868,1.08097802443868,1.08097802443868,1.08097802443868,0,0.0,1.0
2001-10-12,3.94,3.96,3.94,3.96,600,1.10624764059439,1.11186311085122,1.10624764059439,1.11186311085122,2136.95371022877,0.0,1.0
2001-10-15,3.87,3.87,3.87,3.87,10300,1.08659349469551,1.08659349469551,1.08659349469551,1.08659349469551,36684.3720255936,0.0,1.0
2001-10-16,3.87,3.87,3.87,3.87,400,1.08659349469551,1.08659349469551,1.08659349469551,1.08659349469551,1424.63580681917,0.0,1.0
2001-10-17,3.88,3.88,3.87,3.87,7300,1.08940122982392,1.08940122982392,1.08659349469551,1.08659349469551,25999.6034744499,0.0,1.0
2001-10-18,3.88,3.88,3.88,3.88,5400,1.08940122982392,1.08940122982392,1.08940122982392,1.08940122982392,19232.5833920588,0.0,1.0
2001-10-19,3.9,4.0,3.9,4.0,2600,1.09501670008074,1.12309405136487,1.09501670008074,1.12309405136487,9260.13274432466,0.0,1.0
2001-10-22,3.9,3.9,3.9,3.9,0,1.09501670008074,1.09501670008074,1.09501670008074,1.09501670008074,0,0.0,1.0
2001-10-23,3.99,3.99,3.9,3.9,9900,1.12028631623645,1.12028631623645,1.09501670008074,1.09501670008074,35259.7362187747,0.0,1.0
2001-10-24,3.9,3.9,3.9,3.9,200,1.09501670008074,1.09501670008074,1.09501670008074,1.09501670008074,712.317903409589,0.0,1.0
2001-10-25,3.9,3.9,3.9,3.9,0,1.09501670008074,1.09501670008074,1.09501670008074,1.09501670008074,0,0.0,1.0
2001-10-26,3.91,4.0,3.91,3.91,14900,1.09782443520916,1.12309405136487,1.09782443520916,1.09782443520916,53067.683804014,0.0,1.0
2001-10-29,3.91,3.91,3.91,3.91,3000,1.09782443520916,1.09782443520916,1.09782443520916,1.09782443520916,10684.7685511438,0.0,1.0
2001-10-30,3.91,3.91,3.91,3.91,1600,1.09782443520916,1.09782443520916,1.09782443520916,1.09782443520916,5698.54322727668,0.0,1.0
2001-10-31,3.91,3.91,3.91,3.91,4500,1.09782443520916,1.09782443520916,1.09782443520916,1.09782443520916,16027.1528267157,0.0,1.0
2001-11-01,3.91,3.91,3.91,3.91,0,1.09782443520916,1.09782443520916,1.09782443520916,1.09782443520916,0,0.0,1.0
2001-11-02,3.91,3.91,3.91,3.91,200,1.09782443520916,1.09782443520916,1.09782443520916,1.09782443520916,712.317903409584,0.0,1.0
2001-11-05,3.91,4.0,3.91,3.91,9000,1.09782443520916,1.12309405136487,1.09782443520916,1.09782443520916,32054.3056534313,0.0,1.0
2001-11-06,3.91,3.91,3.91,3.91,1900,1.09782443520916,1.09782443520916,1.09782443520916,1.09782443520916,6767.02008239105,0.0,1.0
2001-11-07,3.91,3.91,3.91,3.91,900,1.09782443520916,1.09782443520916,1.09782443520916,1.09782443520916,3205.43056534313,0.0,1.0
2001-11-08,3.91,3.91,3.91,3.91,3200,1.09782443520916,1.09782443520916,1.09782443520916,1.09782443520916,11397.0864545534,0.0,1.0
2001-11-09,3.91,4.0,3.91,3.91,73900,1.09782443520916,1.12309405136487,1.09782443520916,1.09782443520916,263201.465309841,0.0,1.0
2001-11-12,3.91,3.91,3.91,3.91,3600,1.09782443520916,1.09782443520916,1.09782443520916,1.09782443520916,12821.7222613725,0.0,1.0
2001-11-13,3.91,3.91,3.91,3.91,0,1.09782443520916,1.09782443520916,1.09782443520916,1.09782443520916,0,0.0,1.0
2001-11-14,3.91,3.91,3.91,3.91,200,1.09782443520916,1.09782443520916,1.09782443520916,1.09782443520916,712.317903409584,0.0,1.0
2001-11-15,3.91,3.91,3.91,3.91,0,1.09782443520916,1.09782443520916,1.09782443520916,1.09782443520916,0,0.0,1.0
2001-11-16,3.95,3.95,3.91,3.91,1800,1.10905537572281,1.10905537572281,1.09782443520916,1.09782443520916,6410.86113068625,0.0,1.0
2001-11-19,3.91,3.91,3.91,3.91,1300,1.09782443520916,1.09782443520916,1.09782443520916,1.09782443520916,4630.0663721623,0.0,1.0
2001-11-20,3.91,3.91,3.91,3.91,300,1.09782443520916,1.09782443520916,1.09782443520916,1.09782443520916,1068.47685511438,0.0,1.0
2001-11-21,3.91,3.91,3.91,3.91,300,1.09782443520916,1.09782443520916,1.09782443520916,1.09782443520916,1068.47685511438,0.0,1.0
2001-11-23,3.91,3.91,3.91,3.91,0,1.09782443520916,1.09782443520916,1.09782443520916,1.09782443520916,0,0.0,1.0
2001-11-26,3.91,4.0,3.91,4.0,5700,1.09782443520916,1.12309405136487,1.09782443520916,1.12309405136487,20301.0602471732,0.0,1.0
2001-11-27,4.0,4.0,3.91,3.91,24700,1.12309405136487,1.12309405136487,1.09782443520916,1.09782443520916,87971.2610710836,0.0,1.0
2001-11-28,3.91,3.91,3.91,3.91,200,1.09782443520916,1.09782443520916,1.09782443520916,1.09782443520916,712.317903409584,0.0,1.0
2001-11-29,3.91,3.91,3.91,3.91,0,1.09782443520916,1.09782443520916,1.09782443520916,1.09782443520916,0,0.0,1.0
2001-11-30,3.91,3.91,3.91,3.91,200,1.09782443520916,1.09782443520916,1.09782443520916,1.09782443520916,712.317903409584,0.0,1.0
2001-12-03,3.91,3.91,3.91,3.91,4000,1.09782443520916,1.09782443520916,1.09782443520916,1.09782443520916,14246.3580681917,0.0,1.0
2001-12-04,3.91,3.91,3.91,3.91,400,1.09782443520916,1.09782443520916,1.09782443520916,1.09782443520916,1424.63580681917,0.0,1.0
2001-12-05,3.91,3.91,3.91,3.91,0,1.09782443520916,1.09782443520916,1.09782443520916,1.09782443520916,0,0.0,1.0
2001-12-06,3.91,3.91,3.91,3.91,2300,1.09782443520916,1.09782443520916,1.09782443520916,1.09782443520916,8191.65588921022,0.0,1.0
2001-12-07,3.91,3.91,3.91,3.91,0,1.09782443520916,1.09782443520916,1.09782443520916,1.09782443520916,0,0.0,1.0
2001-12-10,3.91,3.91,3.91,3.91,10500,1.09782443520916,1.09782443520916,1.09782443520916,1.09782443520916,37396.6899290032,0.0,1.0
2001-12-11,3.91,3.91,3.91,3.91,300,1.09782443520916,1.09782443520916,1.09782443520916,1.09782443520916,1068.47685511438,0.0,1.0
2001-12-12,3.91,3.91,3.91,3.91,1000,1.09782443520916,1.09782443520916,1.09782443520916,1.09782443520916,3561.58951704792,0.0,1.0
2001-12-13,3.91,3.91,3.91,3.91,1400,1.09782443520916,1.09782443520916,1.09782443520916,1.09782443520916,4986.22532386709,0.0,1.0
2001-12-14,4.0,4.0,3.91,3.91,31500,1.12309405136487,1.12309405136487,1.09782443520916,1.09782443520916,112190.06978701,0.0,1.0
2001-12-17,3.91,4.05,3.91,4.05,1300,1.09782443520916,1.13713272700693,1.09782443520916,1.13713272700693,4630.0663721623,0.0,1.0
2001-12-18,3.91,3.91,3.91,3.91,600,1.09782443520916,1.09782443520916,1.09782443520916,1.09782443520916,2136.95371022875,0.0,1.0
2001-12-19,3.91,3.91,3.91,3.91,1400,1.09782443520916,1.09782443520916,1.09782443520916,1.09782443520916,4986.22532386709,0.0,1.0
2001-12-20,3.91,4.05,3.91,3.91,800,1.09782443520916,1.13713272700693,1.09782443520916,1.09782443520916,2849.27161363834,0.0,1.0
2001-12-21,3.95,4.0,3.91,4.0,4100,1.10905537572281,1.12309405136487,1.09782443520916,1.12309405136487,14602.5170198965,0.0,1.0
2001-12-24,3.95,3.95,3.95,3.95,0,1.10905537572281,1.10905537572281,1.10905537572281,1.10905537572281,0,0.0,1.0
2001-12-26,3.91,3.91,3.91,3.91,3200,1.09782443520916,1.09782443520916,1.09782443520916,1.09782443520916,11397.0864545534,0.0,1.0
2001-12-27,4.0,4.0,3.91,3.91,4600,1.12309405136487,1.12309405136487,1.09782443520916,1.09782443520916,16383.3117784204,0.0,1.0
2001-12-28,3.91,3.955,3.91,3.955,1700,1.09782443520916,1.11045924328701,1.09782443520916,1.11045924328701,6054.70217898147,0.0,1.0
2001-12-31,4.0,4.0,3.91,3.91,6200,1.12309405136487,1.12309405136487,1.09782443520916,1.09782443520916,22081.8550056971,0.0,1.0
2002-01-02,3.91,3.91,3.91,3.91,6100,1.09782443520916,1.09782443520916,1.09782443520916,1.09782443520916,21725.6960539923,0.0,1.0
2002-01-03,3.91,3.91,3.91,3.91,0,1.09782443520916,1.09782443520916,1.09782443520916,1.09782443520916,0,0.0,1.0
2002-01-04,3.91,3.91,3.91,3.91,600,1.09782443520916,1.09782443520916,1.09782443520916,1.09782443520916,2136.95371022875,0.0,1.0
2002-01-07,3.91,3.91,3.91,3.91,0,1.09782443520916,1.09782443520916,1.09782443520916,1.09782443520916,0,0.0,1.0
2002-01-08,3.91,3.91,3.91,3.91,300,1.09782443520916,1.09782443520916,1.09782443520916,1.09782443520916,1068.47685511438,0.0,1.0
2002-01-09,3.91,3.91,3.91,3.91,800,1.09782443520916,1.09782443520916,1.09782443520916,1.09782443520916,2849.27161363834,0.0,1.0
2002-01-10,3.91,3.91,3.91,3.91,100,1.09782443520916,1.09782443520916,1.09782443520916,1.09782443520916,356.158951704792,0.0,1.0
2002-01-11,3.91,4.0,3.91,4.0,11800,1.09782443520916,1.12309405136487,1.09782443520916,1.12309405136487,42026.7563011655,0.0,1.0
2002-01-14,4.0,4.0,3.91,3.91,19300,1.12309405136487,1.12309405136487,1.09782443520916,1.09782443520916,68738.6776790249,0.0,1.0
2002-01-15,3.91,3.91,3.91,3.91,9300,1.09782443520916,1.09782443520916,1.09782443520916,1.09782443520916,33122.7825085457,0.0,1.0
2002-01-16,3.91,3.91,3.91,3.91,3500,1.09782443520916,1.09782443520916,1.09782443520916,1.09782443520916,12465.5633096677,0.0,1.0
2002-01-17,3.91,3.91,3.91,3.91,7100,1.09782443520916,1.09782443520916,1.09782443520916,1.09782443520916,25287.2855710402,0.0,1.0
2002-01-18,3.91,3.91,3.91,3.91,0,1.09782443520916,1.09782443520916,1.09782443520916,1.09782443520916,0,0.0,1.0
2002-01-22,3.91,3.91,3.91,3.91,1600,1.09782443520916,1.09782443520916,1.09782443520916,1.09782443520916,5698.54322727668,0.0,1.0
2002-01-23,3.91,3.91,3.91,3.91,0,1.09782443520916,1.09782443520916,1.09782443520916,1.09782443520916,0,0.0,1.0
2002-01-24,3.91,3.91,3.91,3.91,900,1.09782443520916,1.09782443520916,1.09782443520916,1.09782443520916,3205.43056534313,0.0,1.0
2002-01-25,3.91,3.91,3.91,3.91,0,1.09782443520916,1.09782443520916,1.09782443520916,1.09782443520916,0,0.0,1.0
2002-01-28,3.91,3.91,3.91,3.91,0,1.09782443520916,1.09782443520916,1.09782443520916,1.09782443520916,0,0.0,1.0
2002-01-29,3.91,3.91,3.91,3.91,200,1.09782443520916,1.09782443520916,1.09782443520916,1.09782443520916,712.317903409584,0.0,1.0
2002-01-30,3.91,3.91,3.91,3.91,0,1.09782443520916,1.09782443520916,1.09782443520916,1.09782443520916,0,0.0,1.0
2002-01-31,4.0,4.0,4.0,4.0,300,1.12309405136487,1.12309405136487,1.12309405136487,1.12309405136487,1068.47685511438,0.0,1.0
2002-02-01,4.0,4.0,3.95,4.0,21900,1.12309405136487,1.12309405136487,1.10905537572281,1.12309405136487,77998.8104233495,0.0,1.0
2002-02-04,3.91,3.91,3.91,3.91,2000,1.09782443520916,1.09782443520916,1.09782443520916,1.09782443520916,7123.17903409585,0.0,1.0
2002-02-05,3.91,3.91,3.91,3.91,0,1.09782443520916,1.09782443520916,1.09782443520916,1.09782443520916,0,0.0,1.0
2002-02-06,3.92,3.92,3.92,3.92,2400,1.10063217033757,1.10063217033757,1.10063217033757,1.10063217033757,8547.81484091503,0.0,1.0
2002-02-07,3.92,3.92,3.92,3.92,100,1.10063217033757,1.10063217033757,1.10063217033757,1.10063217033757,356.158951704793,0.0,1.0
2002-02-08,3.92,3.92,3.92,3.92,1500,1.10063217033757,1.10063217033757,1.10063217033757,1.10063217033757,5342.38427557189,0.0,1.0
2002-02-11,3.92,3.92,3.92,3.92,0,1.10063217033757,1.10063217033757,1.10063217033757,1.10063217033757,0,0.0,1.0
2002-02-12,3.92,3.92,3.92,3.92,0,1.10063217033757,1.10063217033757,1.10063217033757,1.10063217033757,0,0.0,1.0
2002-02-13,3.92,3.92,3.92,3.92,200,1.10063217033757,1.10063217033757,1.10063217033757,1.10063217033757,712.317903409586,0.0,1.0
2002-02-14,3.92,3.92,3.92,3.92,200,1.10063217033757,1.10063217033757,1.10063217033757,1.10063217033757,712.317903409586,0.0,1.0
2002-02-15,3.92,3.92,3.92,3.92,0,1.10063217033757,1.10063217033757,1.10063217033757,1.10063217033757,0,0.0,1.0
2002-02-19,4.0,4.0,3.92,3.92,6800,1.12309405136487,1.12309405136487,1.10063217033757,1.10063217033757,24218.8087159259,0.0,1.0
2002-02-20,4.0,4.0,4.0,4.0,400,1.12309405136487,1.12309405136487,1.12309405136487,1.12309405136487,1424.63580681917,0.0,1.0
2002-02-21,3.92,3.92,3.92,3.92,100,1.10063217033757,1.10063217033757,1.10063217033757,1.10063217033757,356.158951704793,0.0,1.0
2002-02-22,3.92,3.92,3.92,3.92,4900,1.10063217033757,1.10063217033757,1.10063217033757,1.10063217033757,17451.7886335348,0.0,1.0
2002-02-25,3.92,3.92,3.92,3.92,1100,1.10063217033757,1.10063217033757,1.10063217033757,1.10063217033757,3917.74846875272,0.0,1.0
2002-02-26,3.92,3.92,3.92,3.92,800,1.10063217033757,1.10063217033757,1.10063217033757,1.10063217033757,2849.27161363834,0.0,1.0
2002-02-27,3.95,3.95,3.92,3.92,1700,1.10905537572281,1.10905537572281,1.10063217033757,1.10063217033757,6054.70217898146,0.0,1.0
2002-02-28,3.95,3.95,3.95,3.95,0,1.10905537572281,1.10905537572281,1.10905537572281,1.10905537572281,0,0.0,1.0
2002-03-01,3.95,3.95,3.95,3.95,0,1.10905537572281,1.10905537572281,1.10905537572281,1.10905537572281,0,0.0,1.0
2002-03-04,3.95,3.95,3.95,3.95,0,1.10905537572281,1.10905537572281,1.10905537572281,1.10905537572281,0,0.0,1.0
2002-03-05,4.0,4.0,3.95,3.95,14300,1.12309405136487,1.12309405136487,1.10905537572281,1.10905537572281,50930.7300937853,0.0,1.0
2002-03-06,4.0,4.0,4.0,4.0,0,1.12309405136487,1.12309405136487,1.12309405136487,1.12309405136487,0,0.0,1.0
2002-03-07,3.92,4.0,3.92,3.95,2900,1.10063217033757,1.12309405136487,1.10063217033757,1.10905537572281,10328.609599439,0.0,1.0
2002-03-08,3.92,4.0,3.92,4.0,1400,1.10063217033757,1.12309405136487,1.10063217033757,1.12309405136487,4986.2253238671,0.0,1.0
2002-03-11,3.92,4.0,3.92,4.0,1300,1.10063217033757,1.12309405136487,1.10063217033757,1.12309405136487,4630.06637216231,0.0,1.0
2002-03-12,3.92,4.05,3.92,4.05,200,1.10063217033757,1.13713272700693,1.10063217033757,1.13713272700693,712.317903409586,0.0,1.0
2002-03-13,4.0,4.0,4.0,4.0,400,1.12309405136487,1.12309405136487,1.12309405136487,1.12309405136487,1424.63580681917,0.0,1.0
2002-03-14,4.0,4.0,4.0,4.0,100,1.12309405136487,1.12309405136487,1.12309405136487,1.12309405136487,356.158951704792,0.0,1.0
2002-03-15,3.92,3.92,3.92,3.92,2000,1.10063217033757,1.10063217033757,1.10063217033757,1.10063217033757,7123.17903409586,0.0,1.0
2002-03-18,3.92,3.92,3.92,3.92,0,1.10063217033757,1.10063217033757,1.10063217033757,1.10063217033757,0,0.0,1.0
2002-03-19,4.0,4.0,4.0,4.0,1100,1.12309405136487,1.12309405136487,1.12309405136487,1.12309405136487,3917.74846875271,0.0,1.0
2002-03-20,4.0,4.0,4.0,4.0,1000,1.12309405136487,1.12309405136487,1.12309405136487,1.12309405136487,3561.58951704792,0.0,1.0
2002-03-21,3.92,3.92,3.92,3.92,6000,1.10063217033757,1.10063217033757,1.10063217033757,1.10063217033757,21369.5371022876,0.0,1.0
2002-03-22,3.92,3.92,3.92,3.92,0,1.10063217033757,1.10063217033757,1.10063217033757,1.10063217033757,0,0.0,1.0
2002-03-25,3.92,3.92,3.92,3.92,0,1.10063217033757,1.10063217033757,1.10063217033757,1.10063217033757,0,0.0,1.0
2002-03-26,3.92,3.92,3.92,3.92,1300,1.10063217033757,1.10063217033757,1.10063217033757,1.10063217033757,4630.06637216231,0.0,1.0
2002-03-27,3.92,3.92,3.92,3.92,0,1.10063217033757,1.10063217033757,1.10063217033757,1.10063217033757,0,0.0,1.0
2002-03-28,4.0,4.0,4.0,4.0,4000,1.12309405136487,1.12309405136487,1.12309405136487,1.12309405136487,14246.3580681917,0.0,1.0
2002-04-01,3.94,3.94,3.94,3.94,200,1.10624764059439,1.10624764059439,1.10624764059439,1.10624764059439,712.317903409589,0.0,1.0
2002-04-02,3.92,3.94,3.92,3.94,7000,1.10063217033757,1.10624764059439,1.10063217033757,1.10624764059439,24931.1266193355,0.0,1.0
2002-04-03,3.92,4.0,3.92,3.92,28500,1.10063217033757,1.12309405136487,1.10063217033757,1.10063217033757,101505.301235866,0.0,1.0
2002-04-04,3.92,4.0,3.92,4.0,400,1.10063217033757,1.12309405136487,1.10063217033757,1.12309405136487,1424.63580681917,0.0,1.0
2002-04-05,3.92,3.92,3.92,3.92,0,1.10063217033757,1.10063217033757,1.10063217033757,1.10063217033757,0,0.0,1.0
2002-04-08,3.92,3.92,3.92,3.92,2100,1.10063217033757,1.10063217033757,1.10063217033757,1.10063217033757,7479.33798580065,0.0,1.0
2002-04-09,4.05,4.05,3.92,3.92,6000,1.13713272700693,1.13713272700693,1.10063217033757,1.10063217033757,21369.5371022875,0.0,1.0
2002-04-10,4.05,4.05,4.05,4.05,0,1.13713272700693,1.13713272700693,1.13713272700693,1.13713272700693,0,0.0,1.0
2002-04-11,4.0,4.0,3.94,3.94,1700,1.12309405136487,1.12309405136487,1.10624764059439,1.10624764059439,6054.70217898147,0.0,1.0
2002-04-12,4.0,4.0,4.0,4.0,0,1.12309405136487,1.12309405136487,1.12309405136487,1.12309405136487,0,0.0,1.0
2002-04-15,3.94,3.94,3.94,3.94,3200,1.10624764059439,1.10624764059439,1.10624764059439,1.10624764059439,11397.0864545534,0.0,1.0
2002-04-16,3.95,3.95,3.95,3.95,2500,1.10905537572281,1.10905537572281,1.10905537572281,1.10905537572281,8903.97379261979,0.0,1.0
2002-04-17,3.95,3.95,3.95,3.95,0,1.10905537572281,1.10905537572281,1.10905537572281,1.10905537572281,0,0.0,1.0
2002-04-18,3.97,4.1,3.95,3.95,5000,1.11467084597963,1.15117140264899,1.10905537572281,1.10905537572281,17807.9475852397,0.0,1.0
2002-04-19,4.05,4.05,4.05,4.05,300,1.13713272700693,1.13713272700693,1.13713272700693,1.13713272700693,1068.47685511438,0.0,1.0
2002-04-22,4.05,4.05,4.05,4.05,0,1.13713272700693,1.13713272700693,1.13713272700693,1.13713272700693,0,0.0,1.0
2002-04-23,4.05,4.05,4.05,4.05,0,1.13713272700693,1.13713272700693,1.13713272700693,1.13713272700693,0,0.0,1.0
2002-04-24,3.98,4.0,3.97,3.97,2600,1.11747858110804,1.12309405136487,1.11467084597963,1.11467084597963,9260.13274432464,0.0,1.0
2002-04-25,3.99,4.0,3.99,4.0,10800,1.12028631623645,1.12309405136487,1.12028631623645,1.12309405136487,38465.1667841178,0.0,1.0
2002-04-26,3.99,3.99,3.99,3.99,0,1.12028631623645,1.12028631623645,1.12028631623645,1.12028631623645,0,0.0,1.0
2002-04-29,3.99,3.99,3.99,3.99,0,1.12028631623645,1.12028631623645,1.12028631623645,1.12028631623645,0,0.0,1.0
2002-04-30,4.1,4.1,4.1,4.1,200,1.15117140264899,1.15117140264899,1.15117140264899,1.15117140264899,712.317903409585,0.0,1.0
2002-05-01,4.1,4.7,4.1,4.7,7600,1.15117140264899,1.31963551035372,1.15117140264899,1.31963551035372,27068.0803295642,0.0,1.0
2002-05-02,4.15,4.27,4.15,4.27,1300,1.16521007829105,1.19890289983199,1.16521007829105,1.19890289983199,4630.06637216231,0.0,1.0
2002-05-03,4.2,4.2,4.2,4.2,400,1.17924875393311,1.17924875393311,1.17924875393311,1.17924875393311,1424.63580681917,0.0,1.0
2002-05-06,4.97,4.97,4.47,4.47,2700,1.39544435882085,1.39544435882085,1.25505760240024,1.25505760240024,9616.29169602939,0.0,1.0
2002-05-07,5.15,5.15,4.7,5.0,3200,1.44598359113227,1.44598359113227,1.31963551035372,1.40386756420608,11397.0864545533,0.0,1.0
2002-05-08,4.85,5.2,4.85,5.2,2800,1.3617515372799,1.46002226677433,1.3617515372799,1.46002226677433,9972.45064773421,0.0,1.0
2002-05-09,5.05,5.101,5.0,5.1,3700,1.41790623984814,1.43222568900305,1.40386756420608,1.4319449154902,13177.8812130774,0.0,1.0
2002-05-10,5.18,5.19,4.8,4.8,5200,1.4544067965175,1.45721453164591,1.34771286163784,1.34771286163784,18520.2654886493,0.0,1.0
2002-05-13,5.49,5.64,5.2,5.2,3600,1.54144658549828,1.58356261242446,1.46002226677433,1.46002226677433,12821.7222613725,0.0,1.0
2002-05-14,5.85,6.75,5.5,5.5,7900,1.64252505012112,1.89522121167821,1.54425432062669,1.54425432062669,28136.5571846786,0.0,1.0
2002-05-15,6.0,6.25,4.51,5.75,5200,1.6846410770473,1.7548344552576,1.26628854291389,1.614447698837,18520.2654886492,0.0,1.0
2002-05-16,6.4,6.4,5.75,6.0,1200,1.79695048218379,1.79695048218379,1.614447698837,1.6846410770473,4273.90742045751,0.0,1.0
2002-05-17,6.25,6.25,6.0,6.2,2500,1.7548344552576,1.7548344552576,1.6846410770473,1.74079577961554,8903.97379261985,0.0,1.0
2002-05-20,6.201,6.75,6.2,6.6,1700,1.74107655312838,1.89522121167821,1.74079577961554,1.85310518475203,6054.7021789815,0.0,1.0
2002-05-21,6.2,6.49,6.0,6.0,1000,1.74079577961554,1.8222200983395,1.6846410770473,1.6846410770473,3561.58951704794,0.0,1.0
2002-05-22,6.7,6.7,6.25,6.25,1000,1.88118253603615,1.88118253603615,1.7548344552576,1.7548344552576,3561.58951704793,0.0,1.0
2002-05-23,6.4,6.4,6.4,6.4,600,1.79695048218379,1.79695048218379,1.79695048218379,1.79695048218379,2136.95371022875,0.0,1.0
2002-05-24,6.3,6.3,6.1,6.27,1100,1.76887313089966,1.76887313089966,1.71271842833142,1.76044992551443,3917.74846875274,0.0,1.0
2002-05-28,6.3,6.3,6.3,6.3,700,1.76887313089966,1.76887313089966,1.76887313089966,1.76887313089966,2493.11266193356,0.0,1.0
2002-05-29,7.0,7.0,6.55,6.55,1400,1.96541458988852,1.96541458988852,1.83906650910997,1.83906650910997,4986.22532386709,0.0,1.0
2002-05-30,7.0,7.0,7.0,7.0,1500,1.96541458988852,1.96541458988852,1.96541458988852,1.96541458988852,5342.38427557189,0.0,1.0
2002-05-31,7.1,7.1,7.0,7.0,800,1.99349194117264,1.99349194117264,1.96541458988852,1.96541458988852,2849.27161363834,0.0,1.0
2002-06-03,7.5,7.5,7.1,7.1,2200,2.10580134630912,2.10580134630912,1.99349194117264,1.99349194117264,7835.49693750547,0.0,1.0
2002-06-04,8.45,8.45,7.65,7.65,3500,2.37253618350828,2.37253618350828,2.14791737323531,2.14791737323531,12465.5633096678,0.0,1.0
2002-06-05,8.75,8.75,7.76,8.0,5200,2.45676823736064,2.45676823736064,2.17880245964784,2.24618810272973,18520.2654886493,0.0,1.0
2002-06-06,8.75,8.75,8.1,8.75,400,2.45676823736064,2.45676823736064,2.27426545401385,2.45676823736064,1424.63580681918,0.0,1.0
2002-06-07,8.75,9.0,8.0,8.75,1500,2.45676823736064,2.52696161557095,2.24618810272973,2.45676823736064,5342.38427557191,0.0,1.0
2002-06-10,8.0,8.75,8.0,8.75,5000,2.24618810272973,2.45676823736064,2.24618810272973,2.45676823736064,17807.9475852397,0.0,1.0
2002-06-11,7.25,8.7,7.25,8.7,9700,2.03560796809882,2.44272956171858,2.03560796809882,2.44272956171858,34547.418315365,0.0,1.0
2002-06-12,7.0,7.0,7.0,7.0,100,1.96541458988852,1.96541458988852,1.96541458988852,1.96541458988852,356.158951704793,0.0,1.0
2002-06-13,6.5,6.5,6.5,6.5,400,1.82502783346791,1.82502783346791,1.82502783346791,1.82502783346791,1424.63580681917,0.0,1.0
2002-06-14,7.0,7.0,7.0,7.0,1000,1.96541458988852,1.96541458988852,1.96541458988852,1.96541458988852,3561.58951704793,0.0,1.0
2002-06-17,6.55,6.55,6.55,6.55,600,1.83906650910997,1.83906650910997,1.83906650910997,1.83906650910997,2136.95371022876,0.0,1.0
2002-06-18,6.55,7.25,6.55,6.8,900,1.83906650910997,2.03560796809882,1.83906650910997,1.90925988732027,3205.43056534314,0.0,1.0
2002-06-19,6.55,6.65,6.55,6.55,1400,1.83906650910997,1.86714386039409,1.83906650910997,1.83906650910997,4986.2253238671,0.0,1.0
2002-06-20,6.2,6.2,6.2,6.2,200,1.74079577961554,1.74079577961554,1.74079577961554,1.74079577961554,712.317903409588,0.0,1.0
2002-06-21,6.0,6.1,6.0,6.1,2200,1.6846410770473,1.71271842833142,1.6846410770473,1.71271842833142,7835.49693750545,0.0,1.0
2002-06-24,6.2,6.2,6.2,6.2,1000,1.74079577961554,1.74079577961554,1.74079577961554,1.74079577961554,3561.58951704794,0.0,1.0
2002-06-25,5.99,6.08,5.9,6.0,4900,1.68183334191889,1.7071029580746,1.65656372576318,1.6846410770473,17451.7886335348,0.0,1.0
2002-06-26,5.75,5.75,5.75,5.75,300,1.614447698837,1.614447698837,1.614447698837,1.614447698837,1068.47685511438,0.0,1.0
2002-06-27,5.75,5.75,5.0,5.0,1700,1.614447698837,1.614447698837,1.40386756420608,1.40386756420608,6054.70217898147,0.0,1.0
2002-06-28,6.2,6.2,5.0,5.0,700,1.74079577961554,1.74079577961554,1.40386756420608,1.40386756420608,2493.11266193356,0.0,1.0
2002-07-01,6.2,6.2,6.2,6.2,1000,1.74079577961554,1.74079577961554,1.74079577961554,1.74079577961554,3561.58951704794,0.0,1.0
2002-07-02,6.2,6.2,6.2,6.2,0,1.74079577961554,1.74079577961554,1.74079577961554,1.74079577961554,0,0.0,1.0
2002-07-03,6.2,6.2,6.2,6.2,0,1.74079577961554,1.74079577961554,1.74079577961554,1.74079577961554,0,0.0,1.0
2002-07-05,5.95,5.95,5.95,5.95,500,1.67060240140524,1.67060240140524,1.67060240140524,1.67060240140524,1780.79475852396,0.0,1.0
2002-07-08,5.95,5.95,4.51,4.51,1300,1.67060240140524,1.67060240140524,1.26628854291389,1.26628854291389,4630.06637216231,0.0,1.0
2002-07-09,4.65,4.65,4.65,4.65,200,1.30559683471166,1.30559683471166,1.30559683471166,1.30559683471166,712.317903409585,0.0,1.0
2002-07-10,4.65,4.65,4.65,4.65,0,1.30559683471166,1.30559683471166,1.30559683471166,1.30559683471166,0,0.0,1.0
2002-07-11,4.65,4.65,4.65,4.65,0,1.30559683471166,1.30559683471166,1.30559683471166,1.30559683471166,0,0.0,1.0
2002-07-12,5.0,5.2,5.0,5.2,2600,1.40386756420608,1.46002226677433,1.40386756420608,1.46002226677433,9260.13274432464,0.0,1.0
2002-07-15,5.0,5.0,5.0,5.0,0,1.40386756420608,1.40386756420608,1.40386756420608,1.40386756420608,0,0.0,1.0
2002-07-16,4.42,4.75,4.42,4.75,1100,1.24101892675818,1.33367418599578,1.24101892675818,1.33367418599578,3917.74846875272,0.0,1.0
2002-07-17,4.5,4.5,4.5,4.5,200,1.26348080778547,1.26348080778547,1.26348080778547,1.26348080778547,712.317903409589,0.0,1.0
2002-07-18,4.5,4.5,4.5,4.5,0,1.26348080778547,1.26348080778547,1.26348080778547,1.26348080778547,0,0.0,1.0
2002-07-19,4.42,4.5,4.42,4.5,600,1.24101892675818,1.26348080778547,1.24101892675818,1.26348080778547,2136.95371022875,0.0,1.0
2002-07-22,4.42,4.42,4.35,4.4,1100,1.24101892675818,1.24101892675818,1.22136478085929,1.23540345650135,3917.74846875272,0.0,1.0
2002-07-23,4.42,4.42,4.42,4.42,8300,1.24101892675818,1.24101892675818,1.24101892675818,1.24101892675818,29561.1929914978,0.0,1.0
2002-07-24,5.0,5.0,4.42,4.42,11400,1.40386756420608,1.40386756420608,1.24101892675818,1.24101892675818,40602.1204943465,0.0,1.0
2002-07-25,4.5,4.5,4.5,4.5,16500,1.26348080778547,1.26348080778547,1.26348080778547,1.26348080778547,58766.2270312911,0.0,1.0
2002-07-26,4.65,5.0,4.65,5.0,500,1.30559683471166,1.40386756420608,1.30559683471166,1.40386756420608,1780.79475852396,0.0,1.0
2002-07-29,4.65,4.65,4.65,4.65,0,1.30559683471166,1.30559683471166,1.30559683471166,1.30559683471166,0,0.0,1.0
2002-07-30,4.1,4.1,4.1,4.1,100,1.15117140264899,1.15117140264899,1.15117140264899,1.15117140264899,356.158951704793,0.0,1.0
2002-07-31,4.99,5.0,4.99,5.0,800,1.40105982907767,1.40386756420608,1.40105982907767,1.40386756420608,2849.27161363835,0.0,1.0
2002-08-01,4.1,4.11,4.1,4.11,1800,1.15117140264899,1.1539791377774,1.15117140264899,1.1539791377774,6410.86113068627,0.0,1.0
2002-08-02,4.1,4.1,4.1,4.1,0,1.15117140264899,1.15117140264899,1.15117140264899,1.15117140264899,0,0.0,1.0
2002-08-05,4.1,4.1,4.1,4.1,0,1.15117140264899,1.15117140264899,1.15117140264899,1.15117140264899,0,0.0,1.0
2002-08-06,4.1,4.1,4.1,4.1,0,1.15117140264899,1.15117140264899,1.15117140264899,1.15117140264899,0,0.0,1.0
2002-08-07,4.1,4.1,4.1,4.1,0,1.15117140264899,1.15117140264899,1.15117140264899,1.15117140264899,0,0.0,1.0
2002-08-08,4.1,4.1,4.1,4.1,0,1.15117140264899,1.15117140264899,1.15117140264899,1.15117140264899,0,0.0,1.0
2002-08-09,4.11,4.3,4.11,4.3,700,1.1539791377774,1.20732610521723,1.1539791377774,1.20732610521723,2493.11266193355,0.0,1.0
2002-08-12,4.5,4.5,4.5,4.5,500,1.26348080778547,1.26348080778547,1.26348080778547,1.26348080778547,1780.79475852397,0.0,1.0
2002-08-13,4.5,4.5,4.5,4.5,0,1.26348080778547,1.26348080778547,1.26348080778547,1.26348080778547,0,0.0,1.0
2002-08-14,4.2,4.2,4.2,4.2,200,1.17924875393311,1.17924875393311,1.17924875393311,1.17924875393311,712.317903409586,0.0,1.0
2002-08-15,4.2,4.2,4.2,4.2,0,1.17924875393311,1.17924875393311,1.17924875393311,1.17924875393311,0,0.0,1.0
2002-08-16,4.99,4.99,4.201,4.201,2900,1.40105982907767,1.40105982907767,1.17952952744595,1.17952952744595,10328.609599439,0.0,1.0
2002-08-19,5.25,6.1,5.0,5.0,2400,1.47406094241639,1.71271842833142,1.40386756420608,1.40386756420608,8547.81484091502,0.0,1.0
2002-08-20,5.25,5.25,5.25,5.25,0,1.47406094241639,1.47406094241639,1.47406094241639,1.47406094241639,0,0.0,1.0
2002-08-21,5.3,5.5,5.3,5.5,1100,1.48809961805845,1.54425432062669,1.48809961805845,1.54425432062669,3917.74846875272,0.0,1.0
2002-08-22,6.09,6.09,6.09,6.09,400,1.70991069320301,1.70991069320301,1.70991069320301,1.70991069320301,1424.63580681917,0.0,1.0
2002-08-23,6.2,6.2,6.09,6.09,5900,1.74079577961554,1.74079577961554,1.70991069320301,1.70991069320301,21013.3781505828,0.0,1.0
2002-08-26,6.2,6.2,6.2,6.2,200,1.74079577961554,1.74079577961554,1.74079577961554,1.74079577961554,712.317903409588,0.0,1.0
2002-08-27,7.0,7.0,6.2,6.2,11600,1.96541458988852,1.96541458988852,1.74079577961554,1.74079577961554,41314.4383977559,0.0,1.0
2002-08-28,7.15,7.3,6.83,6.83,2200,2.0075306168147,2.04964664374088,1.91768309270551,1.91768309270551,7835.49693750545,0.0,1.0
2002-08-29,8.04,8.25,7.25,7.9,3200,2.25741904324338,2.31638148094004,2.03560796809882,2.21811075144561,11397.0864545534,0.0,1.0
2002-08-30,7.05,8.0,6.8,8.0,7800,1.97945326553058,2.24618810272973,1.90925988732027,2.24618810272973,27780.3982329738,0.0,1.0
2002-09-03,7.45,8.24,6.76,7.15,3500,2.09176267066706,2.31357374581162,1.89802894680662,2.0075306168147,12465.5633096678,0.0,1.0
2002-09-04,8.24,9.0,7.45,7.45,30600,2.31357374581162,2.52696161557095,2.09176267066706,2.09176267066706,108984.639221667,0.0,1.0
2002-09-05,7.936,7.95,7.6,7.6,2800,2.22821859790789,2.23214942708767,2.13387869759325,2.13387869759325,9972.45064773423,0.0,1.0
2002-09-06,7.319,7.91,6.76,7.91,2600,2.05498134048486,2.22091848657402,1.89802894680662,2.22091848657402,9260.13274432464,0.0,1.0
2002-09-09,7.32,7.32,7.32,7.32,200,2.05526211399771,2.05526211399771,2.05526211399771,2.05526211399771,712.317903409585,0.0,1.0
2002-09-10,7.96,8.0,7.392,7.392,16200,2.23495716221608,2.24618810272973,2.07547780692227,2.07547780692227,57697.7501761766,0.0,1.0
2002-09-11,7.96,7.96,7.96,7.96,0,2.23495716221608,2.23495716221608,2.23495716221608,2.23495716221608,0,0.0,1.0
2002-09-12,7.84,7.84,7.39,7.39,3400,2.20126434067514,2.20126434067514,2.07491625989659,2.07491625989659,12109.404357963,0.0,1.0
2002-09-13,8.15,8.24,8.14,8.14,1500,2.28830412965592,2.31357374581162,2.2854963945275,2.2854963945275,5342.38427557189,0.0,1.0
2002-09-16,7.89,8.16,6.99,7.0,6700,2.2153030163172,2.29111186478433,1.9626068547601,1.96541458988852,23862.6497642211,0.0,1.0
2002-09-17,7.55,7.66,7.55,7.66,2200,2.11984002195118,2.15072510836372,2.11984002195118,2.15072510836372,7835.49693750547,0.0,1.0
2002-09-18,8.0,8.0,7.69,7.69,6400,2.24618810272973,2.24618810272973,2.15914831374896,2.15914831374896,22794.1729091068,0.0,1.0
2002-09-19,8.0,8.099,8.0,8.099,1000,2.24618810272973,2.27398468050101,2.24618810272973,2.27398468050101,3561.58951704794,0.0,1.0
2002-09-20,7.57,7.57,7.56,7.56,2200,2.12545549220801,2.12545549220801,2.1226477570796,2.1226477570796,7835.49693750545,0.0,1.0
2002-09-23,7.7,7.7,7.55,7.55,1000,2.16195604887737,2.16195604887737,2.11984002195118,2.11984002195118,3561.58951704793,0.0,1.0
2002-09-24,7.57,7.57,7.57,7.57,200,2.12545549220801,2.12545549220801,2.12545549220801,2.12545549220801,712.317903409586,0.0,1.0
2002-09-25,7.57,7.57,7.57,7.57,0,2.12545549220801,2.12545549220801,2.12545549220801,2.12545549220801,0,0.0,1.0
2002-09-26,7.5,7.76,7.5,7.71,3900,2.10580134630912,2.17880245964784,2.10580134630912,2.16476378400578,13890.199116487,0.0,1.0
2002-09-27,6.74,7.36,6.5,7.36,5000,1.8924134765498,2.06649305451135,1.82502783346791,2.06649305451135,17807.9475852397,0.0,1.0
2002-09-30,7.6,7.6,6.44,6.44,3300,2.13387869759325,2.13387869759325,1.80818142269743,1.80818142269743,11753.2454062582,0.0,1.0
2002-10-01,7.6,7.6,7.6,7.6,600,2.13387869759325,2.13387869759325,2.13387869759325,2.13387869759325,2136.95371022876,0.0,1.0
2002-10-02,7.49,7.49,6.99,6.99,2000,2.10299361118071,2.10299361118071,1.9626068547601,1.9626068547601,7123.17903409587,0.0,1.0
2002-10-03,7.6,7.64,7.49,7.5,5700,2.13387869759325,2.14510963810689,2.10299361118071,2.10580134630912,20301.0602471732,0.0,1.0
2002-10-04,8.0,8.0,7.42,8.0,5400,2.24618810272973,2.24618810272973,2.08333946528183,2.24618810272973,19232.5833920589,0.0,1.0
2002-10-07,7.41,7.41,7.41,7.41,200,2.08053173015341,2.08053173015341,2.08053173015341,2.08053173015341,712.317903409588,0.0,1.0
2002-10-08,7.06,7.06,7.06,7.06,100,1.98226100065899,1.98226100065899,1.98226100065899,1.98226100065899,356.158951704793,0.0,1.0
2002-10-09,6.99,7.0,6.5,7.0,900,1.9626068547601,1.96541458988852,1.82502783346791,1.96541458988852,3205.43056534315,0.0,1.0
2002-10-10,6.99,6.99,6.99,6.99,0,1.9626068547601,1.9626068547601,1.9626068547601,1.9626068547601,0,0.0,1.0
2002-10-11,7.0,7.0,6.35,6.35,1600,1.96541458988852,1.96541458988852,1.78291180654173,1.78291180654173,5698.54322727668,0.0,1.0
2002-10-14,7.0,7.0,7.0,7.0,0,1.96541458988852,1.96541458988852,1.96541458988852,1.96541458988852,0,0.0,1.0
2002-10-15,7.0,7.0,7.0,7.0,0,1.96541458988852,1.96541458988852,1.96541458988852,1.96541458988852,0,0.0,1.0
2002-10-16,7.0,7.0,6.61,6.95,800,1.96541458988852,1.96541458988852,1.85591291988044,1.95137591424646,2849.27161363834,0.0,1.0
2002-10-17,6.96,7.0,6.4,7.0,11400,1.95418364937487,1.96541458988852,1.79695048218379,1.96541458988852,40602.1204943464,0.0,1.0
2002-10-18,6.96,6.96,6.51,6.6,5600,1.95418364937487,1.95418364937487,1.82783556859632,1.85310518475203,19944.9012954684,0.0,1.0
2002-10-21,6.85,6.85,6.41,6.46,1700,1.92329856296233,1.92329856296233,1.7997582173122,1.81379689295426,6054.7021789815,0.0,1.0
2002-10-22,6.38,6.39,6.38,6.39,300,1.79133501192696,1.79414274705537,1.79133501192696,1.79414274705537,1068.47685511438,0.0,1.0
2002-10-23,6.25,6.75,6.25,6.75,1900,1.7548344552576,1.89522121167821,1.7548344552576,1.89522121167821,6767.02008239109,0.0,1.0
2002-10-24,6.31,6.32,6.25,6.25,1600,1.77168086602808,1.77448860115649,1.7548344552576,1.7548344552576,5698.54322727668,0.0,1.0
2002-10-25,6.36,6.36,6.36,6.36,700,1.78571954167014,1.78571954167014,1.78571954167014,1.78571954167014,2493.11266193355,0.0,1.0
2002-10-28,6.36,6.36,6.36,6.36,0,1.78571954167014,1.78571954167014,1.78571954167014,1.78571954167014,0,0.0,1.0
2002-10-29,6.0,6.01,6.0,6.01,600,1.6846410770473,1.68744881217571,1.6846410770473,1.68744881217571,2136.95371022876,0.0,1.0
2002-10-30,5.5,6.0,4.72,6.0,10500,1.54425432062669,1.6846410770473,1.32525098061054,1.6846410770473,37396.6899290033,0.0,1.0
2002-10-31,5.69,5.69,5.69,5.69,100,1.59760128806652,1.59760128806652,1.59760128806652,1.59760128806652,356.158951704794,0.0,1.0
2002-11-01,5.76,6.54,4.89,5.0,1300,1.61725543396541,1.83625877398156,1.37298247779355,1.40386756420608,4630.06637216231,0.0,1.0
2002-11-04,5.6,5.61,5.6,5.61,600,1.57233167191081,1.57513940703923,1.57233167191081,1.57513940703923,2136.95371022876,0.0,1.0
2002-11-05,5.6,5.6,5.6,5.6,0,1.57233167191081,1.57233167191081,1.57233167191081,1.57233167191081,0,0.0,1.0
2002-11-06,5.2,5.2,5.2,5.2,100,1.46002226677433,1.46002226677433,1.46002226677433,1.46002226677433,356.158951704792,0.0,1.0
2002-11-07,5.25,5.25,5.25,5.25,200,1.47406094241639,1.47406094241639,1.47406094241639,1.47406094241639,712.317903409585,0.0,1.0
2002-11-08,5.25,5.25,5.25,5.25,0,1.47406094241639,1.47406094241639,1.47406094241639,1.47406094241639,0,0.0,1.0
2002-11-11,5.25,5.25,5.25,5.25,0,1.47406094241639,1.47406094241639,1.47406094241639,1.47406094241639,0,0.0,1.0
2002-11-12,5.25,5.25,5.25,5.25,0,1.47406094241639,1.47406094241639,1.47406094241639,1.47406094241639,0,0.0,1.0
2002-11-13,5.5,5.53,5.5,5.53,700,1.54425432062669,1.55267752601193,1.54425432062669,1.55267752601193,2493.11266193355,0.0,1.0
2002-11-14,5.74,5.74,5.51,5.62,1100,1.61163996370858,1.61163996370858,1.5470620557551,1.57794714216764,3917.74846875273,0.0,1.0
2002-11-15,4.914,5.51,4.89,5.51,5000,1.37972104210174,1.5470620557551,1.37298247779355,1.5470620557551,17807.9475852396,0.0,1.0
2002-11-18,5.849,5.85,4.9,5.56,2500,1.64224427660828,1.64252505012112,1.37579021292196,1.56110073139716,8903.97379261981,0.0,1.0
2002-11-19,5.84,5.84,5.84,5.84,0,1.6397173149927,1.6397173149927,1.6397173149927,1.6397173149927,0,0.0,1.0
2002-11-20,5.84,5.84,5.84,5.84,0,1.6397173149927,1.6397173149927,1.6397173149927,1.6397173149927,0,0.0,1.0
2002-11-21,5.9,6.24,5.324,5.85,6400,1.65656372576318,1.75202672012919,1.49483818236664,1.64252505012112,22794.1729091067,0.0,1.0
2002-11-22,5.9,5.9,5.9,5.9,0,1.65656372576318,1.65656372576318,1.65656372576318,1.65656372576318,0,0.0,1.0
2002-11-25,5.2,5.61,4.96,4.96,1100,1.46002226677433,1.57513940703923,1.39263662369243,1.39263662369243,3917.74846875272,0.0,1.0
2002-11-26,5.2,5.2,5.2,5.2,0,1.46002226677433,1.46002226677433,1.46002226677433,1.46002226677433,0,0.0,1.0
2002-11-27,5.1,5.1,5.09,5.09,3700,1.4319449154902,1.4319449154902,1.42913718036179,1.42913718036179,13177.8812130774,0.0,1.0
2002-11-29,5.4,5.4,5.09,5.1,1800,1.51617696934257,1.51617696934257,1.42913718036179,1.4319449154902,6410.86113068628,0.0,1.0
2002-12-02,5.5,5.6,5.29,5.501,1300,1.54425432062669,1.57233167191081,1.48529188293004,1.54453509413953,4630.06637216232,0.0,1.0
2002-12-03,5.17,5.33,5.17,5.33,300,1.45159906138909,1.49652282344368,1.45159906138909,1.49652282344368,1068.47685511438,0.0,1.0
2002-12-04,4.91,5.0,4.9,5.0,1900,1.37859794805037,1.40386756420608,1.37579021292196,1.40386756420608,6767.02008239109,0.0,1.0
2002-12-05,4.91,4.91,4.91,4.91,400,1.37859794805037,1.37859794805037,1.37859794805037,1.37859794805037,1424.63580681918,0.0,1.0
2002-12-06,4.89,4.89,4.89,4.89,1200,1.37298247779355,1.37298247779355,1.37298247779355,1.37298247779355,4273.90742045752,0.0,1.0
2002-12-09,4.71,4.71,4.69,4.69,800,1.32244324548213,1.32244324548213,1.31682777522531,1.31682777522531,2849.27161363835,0.0,1.0
2002-12-10,4.73,4.73,4.73,4.73,0,1.32805871573895,1.32805871573895,1.32805871573895,1.32805871573895,0,0.0,1.0
2002-12-11,4.73,4.73,4.73,4.73,0,1.32805871573895,1.32805871573895,1.32805871573895,1.32805871573895,0,0.0,1.0
2002-12-12,5.13,5.13,4.42,4.48,5800,1.44036812087544,1.44036812087544,1.24101892675818,1.25786533752865,20657.219198878,0.0,1.0
2002-12-13,4.78,4.87,4.78,4.87,1000,1.34209739138102,1.36736700753672,1.34209739138102,1.36736700753672,3561.58951704792,0.0,1.0
2002-12-16,4.35,4.64,4.35,4.64,4200,1.22136478085929,1.30278909958324,1.22136478085929,1.30278909958324,14958.6759716013,0.0,1.0
2002-12-17,4.49,4.49,4.34,4.35,1900,1.26067307265706,1.26067307265706,1.21855704573088,1.22136478085929,6767.02008239108,0.0,1.0
2002-12-18,4.5,4.5,4.35,4.5,5100,1.26348080778547,1.26348080778547,1.22136478085929,1.26348080778547,18164.1065369445,0.0,1.0
2002-12-19,4.24,4.34,4.24,4.34,2200,1.19047969444676,1.21855704573088,1.19047969444676,1.21855704573088,7835.49693750544,0.0,1.0
2002-12-20,4.213,4.25,4.0,4.25,3100,1.18289880960005,1.19328742957517,1.12309405136487,1.19328742957517,11040.9275028485,0.0,1.0
2002-12-23,4.0,4.06,3.92,4.06,500,1.12309405136487,1.13994046213534,1.10063217033757,1.13994046213534,1780.79475852396,0.0,1.0
2002-12-24,4.0,4.0,4.0,4.0,0,1.12309405136487,1.12309405136487,1.12309405136487,1.12309405136487,0,0.0,1.0
2002-12-26,3.61,3.9,3.0,3.9,10200,1.01359238135679,1.09501670008074,0.84232053852365,1.09501670008074,36328.213073889,0.0,1.0
2002-12-27,3.61,3.62,3.61,3.62,2100,1.01359238135679,1.0164001164852,1.01359238135679,1.0164001164852,7479.33798580067,0.0,1.0
2002-12-30,3.63,3.63,3.62,3.62,600,1.01920785161362,1.01920785161362,1.0164001164852,1.0164001164852,2136.95371022875,0.0,1.0
2002-12-31,3.92,4.71,3.62,3.62,13700,1.10063217033757,1.32244324548213,1.0164001164852,1.0164001164852,48793.7763835566,0.0,1.0
2003-01-02,4.3,4.99,4.3,4.99,1400,1.20732610521723,1.40105982907767,1.20732610521723,1.40105982907767,4986.22532386711,0.0,1.0
2003-01-03,4.3,4.3,4.3,4.3,0,1.20732610521723,1.20732610521723,1.20732610521723,1.20732610521723,0,0.0,1.0
2003-01-06,4.72,5.13,4.72,4.94,1700,1.32525098061054,1.44036812087544,1.32525098061054,1.38702115343561,6054.7021789815,0.0,1.0
2003-01-07,5.49,5.49,5.0,5.0,1200,1.54144658549828,1.54144658549828,1.40386756420608,1.40386756420608,4273.90742045752,0.0,1.0
2003-01-08,5.59,5.6,5.49,5.49,1400,1.5695239367824,1.57233167191081,1.54144658549828,1.54144658549828,4986.22532386711,0.0,1.0
2003-01-09,5.59,5.59,5.59,5.59,0,1.5695239367824,1.5695239367824,1.5695239367824,1.5695239367824,0,0.0,1.0
2003-01-10,6.0,6.09,5.76,6.09,900,1.6846410770473,1.70991069320301,1.61725543396541,1.70991069320301,3205.43056534314,0.0,1.0
2003-01-13,6.0,6.0,6.0,6.0,0,1.6846410770473,1.6846410770473,1.6846410770473,1.6846410770473,0,0.0,1.0
2003-01-14,6.0,6.0,6.0,6.0,0,1.6846410770473,1.6846410770473,1.6846410770473,1.6846410770473,0,0.0,1.0
2003-01-15,6.0,6.0,6.0,6.0,0,1.6846410770473,1.6846410770473,1.6846410770473,1.6846410770473,0,0.0,1.0
2003-01-16,5.73,5.82,5.19,5.82,2200,1.60883222858017,1.63410184473588,1.45721453164591,1.63410184473588,7835.49693750546,0.0,1.0
2003-01-17,5.75,5.75,5.48,5.65,1800,1.614447698837,1.614447698837,1.53863885036987,1.58637034755287,6410.86113068626,0.0,1.0
2003-01-21,6.11,6.29,5.85,5.85,2300,1.71552616345983,1.76606539577125,1.64252505012112,1.64252505012112,8191.65588921026,0.0,1.0
2003-01-22,6.09,6.39,5.6,6.39,2200,1.70991069320301,1.79414274705537,1.57233167191081,1.79414274705537,7835.49693750545,0.0,1.0
2003-01-23,6.09,6.09,6.09,6.09,0,1.70991069320301,1.70991069320301,1.70991069320301,1.70991069320301,0,0.0,1.0
2003-01-24,5.51,5.911,5.44,5.911,3100,1.5470620557551,1.65965223440443,1.52740790985622,1.65965223440443,11040.9275028486,0.0,1.0
2003-01-27,5.79,5.79,5.79,5.79,200,1.62567863935064,1.62567863935064,1.62567863935064,1.62567863935064,712.317903409588,0.0,1.0
2003-01-28,5.79,5.79,5.79,5.79,0,1.62567863935064,1.62567863935064,1.62567863935064,1.62567863935064,0,0.0,1.0
2003-01-29,5.79,5.79,5.79,5.79,0,1.62567863935064,1.62567863935064,1.62567863935064,1.62567863935064,0,0.0,1.0
2003-01-30,5.79,5.79,5.79,5.79,0,1.62567863935064,1.62567863935064,1.62567863935064,1.62567863935064,0,0.0,1.0
2003-01-31,5.96,5.96,5.8,5.8,300,1.67341013653365,1.67341013653365,1.62848637447906,1.62848637447906,1068.47685511438,0.0,1.0
2003-02-03,5.399,5.65,5.21,5.31,2600,1.51589619582973,1.58637034755287,1.46283000190274,1.49090735318686,9260.13274432461,0.0,1.0
2003-02-04,5.39,5.39,5.39,5.39,0,1.51336923421416,1.51336923421416,1.51336923421416,1.51336923421416,0,0.0,1.0
2003-02-05,5.39,5.39,5.39,5.39,0,1.51336923421416,1.51336923421416,1.51336923421416,1.51336923421416,0,0.0,1.0
2003-02-06,4.89,5.19,4.89,5.19,200,1.37298247779355,1.45721453164591,1.37298247779355,1.45721453164591,712.317903409586,0.0,1.0
2003-02-07,4.4,4.69,3.75,3.75,16100,1.23540345650135,1.31682777522531,1.05290067315456,1.05290067315456,57341.5912244718,0.0,1.0
2003-02-10,4.78,4.78,4.51,4.51,900,1.34209739138102,1.34209739138102,1.26628854291389,1.26628854291389,3205.43056534313,0.0,1.0
2003-02-11,4.82,5.0,4.82,4.85,800,1.35332833189466,1.40386756420608,1.35332833189466,1.3617515372799,2849.27161363835,0.0,1.0
2003-02-12,4.0,4.891,4.0,4.891,4500,1.12309405136487,1.37326325130639,1.12309405136487,1.37326325130639,16027.1528267156,0.0,1.0
2003-02-13,4.25,4.25,4.25,4.25,200,1.19328742957517,1.19328742957517,1.19328742957517,1.19328742957517,712.317903409587,0.0,1.0
2003-02-14,5.31,5.5,4.239,4.24,6000,1.49090735318686,1.54425432062669,1.19019892093392,1.19047969444676,21369.5371022876,0.0,1.0
2003-02-18,5.05,5.26,5.05,5.251,5500,1.41790623984814,1.4768686775448,1.41790623984814,1.47434171592923,19588.7423437637,0.0,1.0
2003-02-19,4.95,4.99,4.9,4.99,1000,1.38982888856402,1.40105982907767,1.37579021292196,1.40105982907767,3561.58951704794,0.0,1.0
2003-02-20,4.95,4.95,4.95,4.95,0,1.38982888856402,1.38982888856402,1.38982888856402,1.38982888856402,0,0.0,1.0
2003-02-21,4.66,4.79,4.66,4.79,300,1.30840456984007,1.34490512650943,1.30840456984007,1.34490512650943,1068.47685511438,0.0,1.0
2003-02-24,4.54,4.59,4.54,4.59,1100,1.27471174829912,1.28875042394118,1.27471174829912,1.28875042394118,3917.74846875274,0.0,1.0
2003-02-25,4.39,4.39,4.39,4.39,100,1.23259572137294,1.23259572137294,1.23259572137294,1.23259572137294,356.158951704793,0.0,1.0
2003-02-26,4.4,4.4,4.4,4.4,500,1.23540345650135,1.23540345650135,1.23540345650135,1.23540345650135,1780.79475852397,0.0,1.0
2003-02-27,4.4,4.4,4.4,4.4,0,1.23540345650135,1.23540345650135,1.23540345650135,1.23540345650135,0,0.0,1.0
2003-02-28,4.69,4.7,4.41,4.41,1600,1.31682777522531,1.31963551035372,1.23821119162977,1.23821119162977,5698.54322727667,0.0,1.0
2003-03-03,5.0,5.03,4.5,4.75,3900,1.40386756420608,1.41229076959132,1.26348080778547,1.33367418599578,13890.199116487,0.0,1.0
2003-03-04,4.72,5.01,4.72,5.01,1500,1.32525098061054,1.40667529933449,1.32525098061054,1.40667529933449,5342.38427557191,0.0,1.0
2003-03-05,4.37,4.9,4.08,4.9,5300,1.22698025111612,1.37579021292196,1.14555593239216,1.37579021292196,18876.424440354,0.0,1.0
2003-03-06,4.5,4.75,4.48,4.5,2200,1.26348080778547,1.33367418599578,1.25786533752865,1.26348080778547,7835.49693750548,0.0,1.0
2003-03-07,4.31,4.68,4.31,4.68,2000,1.21013384034564,1.31402004009689,1.21013384034564,1.31402004009689,7123.17903409588,0.0,1.0
2003-03-10,4.1,4.3,3.9,4.3,3200,1.15117140264899,1.20732610521723,1.09501670008074,1.20732610521723,11397.0864545534,0.0,1.0
2003-03-11,4.1,4.1,4.1,4.1,0,1.15117140264899,1.15117140264899,1.15117140264899,1.15117140264899,0,0.0,1.0
2003-03-12,4.2,4.2,3.91,4.11,1700,1.17924875393311,1.17924875393311,1.09782443520916,1.1539791377774,6054.70217898148,0.0,1.0
2003-03-13,4.2,4.2,4.2,4.2,0,1.17924875393311,1.17924875393311,1.17924875393311,1.17924875393311,0,0.0,1.0
2003-03-14,4.2,4.2,4.2,4.2,0,1.17924875393311,1.17924875393311,1.17924875393311,1.17924875393311,0,0.0,1.0
2003-03-17,4.01,4.26,4.01,4.26,1200,1.12590178649328,1.19609516470358,1.12590178649328,1.19609516470358,4273.90742045751,0.0,1.0
2003-03-18,4.01,4.01,4.01,4.01,0,1.12590178649328,1.12590178649328,1.12590178649328,1.12590178649328,0,0.0,1.0
2003-03-19,4.25,4.25,4.25,4.25,800,1.19328742957517,1.19328742957517,1.19328742957517,1.19328742957517,2849.27161363835,0.0,1.0
2003-03-20,4.06,4.06,3.9,4.0,3700,1.13994046213534,1.13994046213534,1.09501670008074,1.12309405136487,13177.8812130773,0.0,1.0
2003-03-21,4.09,4.25,4.09,4.25,400,1.14836366752058,1.19328742957517,1.14836366752058,1.19328742957517,1424.63580681917,0.0,1.0
2003-03-24,4.09,4.09,4.09,4.09,0,1.14836366752058,1.14836366752058,1.14836366752058,1.14836366752058,0,0.0,1.0
2003-03-25,4.1,4.27,4.1,4.27,1300,1.15117140264899,1.19890289983199,1.15117140264899,1.19890289983199,4630.0663721623,0.0,1.0
2003-03-26,4.1,4.1,4.1,4.1,0,1.15117140264899,1.15117140264899,1.15117140264899,1.15117140264899,0,0.0,1.0
2003-03-27,4.43,4.45,4.29,4.29,700,1.24382666188659,1.24944213214341,1.20451837008882,1.20451837008882,2493.11266193355,0.0,1.0
2003-03-28,4.75,4.76,4.23,4.23,600,1.33367418599578,1.33648192112419,1.18767195931835,1.18767195931835,2136.95371022876,0.0,1.0
2003-03-31,4.86,4.86,4.86,4.86,500,1.36455927240831,1.36455927240831,1.36455927240831,1.36455927240831,1780.79475852397,0.0,1.0
2003-04-01,4.86,4.86,4.86,4.86,0,1.36455927240831,1.36455927240831,1.36455927240831,1.36455927240831,0,0.0,1.0
2003-04-02,4.18,4.18,4.18,4.18,200,1.17363328367629,1.17363328367629,1.17363328367629,1.17363328367629,712.317903409584,0.0,1.0
2003-04-03,4.05,4.05,3.9,3.96,7000,1.13713272700693,1.13713272700693,1.09501670008074,1.11186311085122,24931.1266193355,0.0,1.0
2003-04-04,4.1,4.1,4.1,4.1,800,1.15117140264899,1.15117140264899,1.15117140264899,1.15117140264899,2849.27161363834,0.0,1.0
2003-04-07,4.1,4.1,4.1,4.1,0,1.15117140264899,1.15117140264899,1.15117140264899,1.15117140264899,0,0.0,1.0
2003-04-08,4.04,4.04,3.86,3.86,300,1.13432499187851,1.13432499187851,1.0837857595671,1.0837857595671,1068.47685511438,0.0,1.0
2003-04-09,4.22,4.22,3.9,3.9,400,1.18486422418993,1.18486422418993,1.09501670008074,1.09501670008074,1424.63580681918,0.0,1.0
2003-04-10,4.22,4.22,4.22,4.22,0,1.18486422418993,1.18486422418993,1.18486422418993,1.18486422418993,0,0.0,1.0
2003-04-11,4.22,4.22,4.22,4.22,0,1.18486422418993,1.18486422418993,1.18486422418993,1.18486422418993,0,0.0,1.0
2003-04-14,4.05,4.05,4.05,4.05,200,1.13713272700693,1.13713272700693,1.13713272700693,1.13713272700693,712.317903409585,0.0,1.0
2003-04-15,4.05,4.05,4.05,4.05,200,1.13713272700693,1.13713272700693,1.13713272700693,1.13713272700693,712.317903409585,0.0,1.0
2003-04-16,4.05,4.05,4.0,4.0,1500,1.13713272700693,1.13713272700693,1.12309405136487,1.12309405136487,5342.38427557189,0.0,1.0
2003-04-17,4.05,4.05,4.05,4.05,0,1.13713272700693,1.13713272700693,1.13713272700693,1.13713272700693,0,0.0,1.0
2003-04-21,4.34,4.34,4.34,4.34,500,1.21855704573088,1.21855704573088,1.21855704573088,1.21855704573088,1780.79475852397,0.0,1.0
2003-04-22,4.34,4.34,4.34,4.34,0,1.21855704573088,1.21855704573088,1.21855704573088,1.21855704573088,0,0.0,1.0
2003-04-23,3.9,4.15,3.9,4.15,1100,1.09501670008074,1.16521007829105,1.09501670008074,1.16521007829105,3917.74846875274,0.0,1.0
2003-04-24,4.0,4.34,4.0,4.23,900,1.12309405136487,1.21855704573088,1.12309405136487,1.18767195931835,3205.43056534313,0.0,1.0
2003-04-25,4.0,4.0,4.0,4.0,0,1.12309405136487,1.12309405136487,1.12309405136487,1.12309405136487,0,0.0,1.0
2003-04-28,3.92,3.95,3.92,3.95,600,1.10063217033757,1.10905537572281,1.10063217033757,1.10905537572281,2136.95371022876,0.0,1.0
2003-04-29,3.91,3.91,3.91,3.91,100,1.09782443520916,1.09782443520916,1.09782443520916,1.09782443520916,356.158951704792,0.0,1.0
2003-04-30,3.91,3.91,3.91,3.91,0,1.09782443520916,1.09782443520916,1.09782443520916,1.09782443520916,0,0.0,1.0
2003-05-01,4.66,4.66,4.5,4.5,500,1.30840456984007,1.30840456984007,1.26348080778547,1.26348080778547,1780.79475852397,0.0,1.0
2003-05-02,4.05,4.31,3.92,4.31,1500,1.13713272700693,1.21013384034564,1.10063217033757,1.21013384034564,5342.38427557189,0.0,1.0
2003-05-05,4.05,4.05,4.05,4.05,0,1.13713272700693,1.13713272700693,1.13713272700693,1.13713272700693,0,0.0,1.0
2003-05-06,4.05,4.05,4.05,4.05,0,1.13713272700693,1.13713272700693,1.13713272700693,1.13713272700693,0,0.0,1.0
2003-05-07,4.05,4.05,4.05,4.05,0,1.13713272700693,1.13713272700693,1.13713272700693,1.13713272700693,0,0.0,1.0
2003-05-08,4.5,4.5,4.5,4.5,300,1.26348080778547,1.26348080778547,1.26348080778547,1.26348080778547,1068.47685511438,0.0,1.0
2003-05-09,3.9,3.92,3.9,3.92,1400,1.09501670008074,1.10063217033757,1.09501670008074,1.10063217033757,4986.22532386713,0.0,1.0
2003-05-12,3.9,3.9,3.9,3.9,0,1.09501670008074,1.09501670008074,1.09501670008074,1.09501670008074,0,0.0,1.0
2003-05-13,4.3,4.35,4.3,4.35,600,1.20732610521723,1.22136478085929,1.20732610521723,1.22136478085929,2136.95371022876,0.0,1.0
2003-05-14,4.3,4.3,4.3,4.3,0,1.20732610521723,1.20732610521723,1.20732610521723,1.20732610521723,0,0.0,1.0
2003-05-15,4.0,4.1,4.0,4.0,2000,1.12309405136487,1.15117140264899,1.12309405136487,1.12309405136487,7123.17903409584,0.0,1.0
2003-05-16,4.24,4.24,4.01,4.01,3300,1.19047969444676,1.19047969444676,1.12590178649328,1.12590178649328,11753.2454062582,0.0,1.0
2003-05-19,4.21,4.21,4.21,4.21,500,1.18205648906152,1.18205648906152,1.18205648906152,1.18205648906152,1780.79475852397,0.0,1.0
2003-05-20,4.21,4.21,4.21,4.21,0,1.18205648906152,1.18205648906152,1.18205648906152,1.18205648906152,0,0.0,1.0
2003-05-21,4.081,4.081,4.07,4.08,1100,1.145836705905,1.145836705905,1.14274819726375,1.14555593239216,3917.74846875274,0.0,1.0
2003-05-22,4.08,4.08,4.08,4.08,0,1.14555593239216,1.14555593239216,1.14555593239216,1.14555593239216,0,0.0,1.0
2003-05-23,4.08,4.08,4.08,4.08,0,1.14555593239216,1.14555593239216,1.14555593239216,1.14555593239216,0,0.0,1.0
2003-05-27,4.08,4.08,4.08,4.08,0,1.14555593239216,1.14555593239216,1.14555593239216,1.14555593239216,0,0.0,1.0
2003-05-28,4.05,4.05,4.05,4.05,300,1.13713272700693,1.13713272700693,1.13713272700693,1.13713272700693,1068.47685511438,0.0,1.0
2003-05-29,4.05,4.05,4.05,4.05,0,1.13713272700693,1.13713272700693,1.13713272700693,1.13713272700693,0,0.0,1.0
2003-05-30,4.05,4.05,4.05,4.05,0,1.13713272700693,1.13713272700693,1.13713272700693,1.13713272700693,0,0.0,1.0
2003-06-02,4.02,4.02,4.02,4.02,300,1.12870952162169,1.12870952162169,1.12870952162169,1.12870952162169,1068.47685511438,0.0,1.0
2003-06-03,4.02,4.02,4.02,4.02,100,1.12870952162169,1.12870952162169,1.12870952162169,1.12870952162169,356.158951704793,0.0,1.0
2003-06-04,4.02,4.02,4.02,4.02,0,1.12870952162169,1.12870952162169,1.12870952162169,1.12870952162169,0,0.0,1.0
2003-06-05,4.05,4.05,3.92,4.0,2600,1.13713272700693,1.13713272700693,1.10063217033757,1.12309405136487,9260.1327443246,0.0,1.0
2003-06-06,4.25,4.25,4.25,4.25,700,1.19328742957517,1.19328742957517,1.19328742957517,1.19328742957517,2493.11266193355,0.0,1.0
2003-06-09,4.25,4.25,4.25,4.25,0,1.19328742957517,1.19328742957517,1.19328742957517,1.19328742957517,0,0.0,1.0
2003-06-10,4.26,4.26,4.26,4.26,200,1.19609516470358,1.19609516470358,1.19609516470358,1.19609516470358,712.317903409588,0.0,1.0
2003-06-11,4.2,4.22,4.2,4.22,4600,1.17924875393311,1.18486422418993,1.17924875393311,1.18486422418993,16383.3117784205,0.0,1.0
2003-06-12,4.0,4.0,4.0,4.0,500,1.12309405136487,1.12309405136487,1.12309405136487,1.12309405136487,1780.79475852396,0.0,1.0
2003-06-13,4.15,4.15,4.0,4.001,700,1.16521007829105,1.16521007829105,1.12309405136487,1.12337482487771,2493.11266193355,0.0,1.0
2003-06-16,4.15,4.15,4.15,4.15,0,1.16521007829105,1.16521007829105,1.16521007829105,1.16521007829105,0,0.0,1.0
2003-06-17,4.55,4.55,4.26,4.26,1500,1.27751948342754,1.27751948342754,1.19609516470358,1.19609516470358,5342.38427557188,0.0,1.0
2003-06-18,4.05,4.05,4.05,4.05,400,1.13713272700693,1.13713272700693,1.13713272700693,1.13713272700693,1424.63580681917,0.0,1.0
2003-06-19,5.199,5.5,4.24,5.44,9300,1.45974149326148,1.54425432062669,1.19047969444676,1.52740790985622,33122.7825085459,0.0,1.0
2003-06-20,4.699,5.21,4.699,5.21,1200,1.31935473684088,1.46283000190274,1.31935473684088,1.46283000190274,4273.90742045751,0.0,1.0
2003-06-23,4.8,5.0,4.3,4.7,800,1.34771286163784,1.40386756420608,1.20732610521723,1.31963551035372,2849.27161363835,0.0,1.0
2003-06-24,4.1,4.8,4.05,4.5,7100,1.15117140264899,1.34771286163784,1.13713272700693,1.26348080778547,25287.2855710403,0.0,1.0
2003-06-25,4.34,4.34,4.339,4.339,600,1.21855704573088,1.21855704573088,1.21827627221804,1.21827627221804,2136.95371022876,0.0,1.0
2003-06-26,4.15,4.15,4.15,4.15,5000,1.16521007829105,1.16521007829105,1.16521007829105,1.16521007829105,17807.9475852396,0.0,1.0
2003-06-27,4.0,4.01,3.62,4.0,4600,1.12309405136487,1.12590178649328,1.0164001164852,1.12309405136487,16383.3117784204,0.0,1.0
2003-06-30,4.0,4.0,3.75,3.75,200,1.12309405136487,1.12309405136487,1.05290067315456,1.05290067315456,712.317903409584,0.0,1.0
2003-07-01,4.0,4.0,4.0,4.0,0,1.12309405136487,1.12309405136487,1.12309405136487,1.12309405136487,0,0.0,1.0
2003-07-02,4.0,4.0,4.0,4.0,0,1.12309405136487,1.12309405136487,1.12309405136487,1.12309405136487,0,0.0,1.0
2003-07-03,4.0,4.0,4.0,4.0,0,1.12309405136487,1.12309405136487,1.12309405136487,1.12309405136487,0,0.0,1.0
2003-07-07,4.22,4.22,4.0,4.0,700,1.18486422418993,1.18486422418993,1.12309405136487,1.12309405136487,2493.11266193356,0.0,1.0
2003-07-08,3.7,4.22,3.4,3.4,4200,1.0388619975125,1.18486422418993,0.954629943660136,0.954629943660136,14958.6759716013,0.0,1.0
2003-07-09,3.7,3.7,3.7,3.7,0,1.0388619975125,1.0388619975125,1.0388619975125,1.0388619975125,0,0.0,1.0
2003-07-10,3.95,4.0,3.95,3.95,600,1.10905537572281,1.12309405136487,1.10905537572281,1.10905537572281,2136.95371022875,0.0,1.0
2003-07-11,3.95,3.95,3.95,3.95,0,1.10905537572281,1.10905537572281,1.10905537572281,1.10905537572281,0,0.0,1.0
2003-07-14,3.52,3.6,3.5,3.6,1300,0.988322765201082,1.01078464622838,0.982707294944258,1.01078464622838,4630.06637216231,0.0,1.0
2003-07-15,4.05,4.25,3.4,3.8,5300,1.13713272700693,1.19328742957517,0.954629943660136,1.06693934879662,18876.424440354,0.0,1.0
2003-07-16,3.57,3.85,3.57,3.85,700,1.00236144084314,1.08097802443868,1.00236144084314,1.08097802443868,2493.11266193356,0.0,1.0
2003-07-17,3.57,3.57,3.57,3.57,0,1.00236144084314,1.00236144084314,1.00236144084314,1.00236144084314,0,0.0,1.0
2003-07-18,3.6,3.85,3.6,3.62,2700,1.01078464622838,1.08097802443868,1.01078464622838,1.0164001164852,9616.29169602942,0.0,1.0
2003-07-21,3.6,3.6,3.6,3.6,0,1.01078464622838,1.01078464622838,1.01078464622838,1.01078464622838,0,0.0,1.0
2003-07-22,4.0,4.0,3.57,3.57,900,1.12309405136487,1.12309405136487,1.00236144084314,1.00236144084314,3205.43056534313,0.0,1.0
2003-07-23,4.82,4.82,3.65,4.1,13200,1.35332833189466,1.35332833189466,1.02482332187044,1.15117140264899,47012.9816250328,0.0,1.0
2003-07-24,4.1,4.82,4.05,4.05,4900,1.15117140264899,1.35332833189466,1.13713272700693,1.13713272700693,17451.7886335348,0.0,1.0
2003-07-25,4.1,4.12,4.1,4.12,2900,1.15117140264899,1.15678687290581,1.15117140264899,1.15678687290581,10328.609599439,0.0,1.0
2003-07-28,4.1,4.1,4.1,4.1,0,1.15117140264899,1.15117140264899,1.15117140264899,1.15117140264899,0,0.0,1.0
2003-07-29,4.1,4.1,4.1,4.1,0,1.15117140264899,1.15117140264899,1.15117140264899,1.15117140264899,0,0.0,1.0
2003-07-30,4.05,4.33,4.05,4.33,1700,1.13713272700693,1.21574931060247,1.13713272700693,1.21574931060247,6054.70217898147,0.0,1.0
2003-07-31,4.1,4.1,4.1,4.1,800,1.15117140264899,1.15117140264899,1.15117140264899,1.15117140264899,2849.27161363834,0.0,1.0
2003-08-01,3.7,4.05,3.7,4.05,4000,1.0388619975125,1.13713272700693,1.0388619975125,1.13713272700693,14246.3580681918,0.0,1.0
2003-08-04,3.7,3.7,3.7,3.7,0,1.0388619975125,1.0388619975125,1.0388619975125,1.0388619975125,0,0.0,1.0
2003-08-05,4.15,4.15,4.15,4.15,1000,1.16521007829105,1.16521007829105,1.16521007829105,1.16521007829105,3561.58951704793,0.0,1.0
2003-08-06,4.0,4.27,4.0,4.01,1100,1.12309405136487,1.19890289983199,1.12309405136487,1.12590178649328,3917.74846875271,0.0,1.0
2003-08-07,4.01,4.01,4.01,4.01,200,1.12590178649328,1.12590178649328,1.12590178649328,1.12590178649328,712.317903409585,0.0,1.0
2003-08-08,4.07,4.2,3.8,4.2,5100,1.14274819726375,1.17924875393311,1.06693934879662,1.17924875393311,18164.1065369445,0.0,1.0
2003-08-11,3.85,4.0,3.85,4.0,400,1.08097802443868,1.12309405136487,1.08097802443868,1.12309405136487,1424.63580681918,0.0,1.0
2003-08-12,3.85,4.16,3.85,3.92,5400,1.08097802443868,1.16801781341946,1.08097802443868,1.10063217033757,19232.5833920589,0.0,1.0
2003-08-13,4.059,4.28,3.94,4.28,1600,1.1396596886225,1.20171063496041,1.10624764059439,1.20171063496041,5698.54322727668,0.0,1.0
2003-08-14,3.85,4.27,3.85,4.27,3900,1.08097802443868,1.19890289983199,1.08097802443868,1.19890289983199,13890.199116487,0.0,1.0
2003-08-15,3.81,3.82,3.81,3.82,800,1.06974708392504,1.07255481905345,1.06974708392504,1.07255481905345,2849.27161363833,0.0,1.0
2003-08-18,3.97,4.28,3.92,4.28,2800,1.11467084597963,1.20171063496041,1.10063217033757,1.20171063496041,9972.45064773421,0.0,1.0
2003-08-19,4.24,4.29,3.91,3.91,3700,1.19047969444676,1.20451837008882,1.09782443520916,1.09782443520916,13177.8812130773,0.0,1.0
2003-08-20,4.09,4.38,4.09,4.29,3500,1.14836366752058,1.22978798624453,1.14836366752058,1.20451837008882,12465.5633096677,0.0,1.0
2003-08-21,4.14,4.3,4.013,4.3,4600,1.16240234316264,1.20732610521723,1.1267441070318,1.20732610521723,16383.3117784204,0.0,1.0
2003-08-22,4.14,4.14,4.0,4.0,3700,1.16240234316264,1.16240234316264,1.12309405136487,1.12309405136487,13177.8812130773,0.0,1.0
2003-08-25,4.38,4.38,4.1,4.22,3700,1.22978798624453,1.22978798624453,1.15117140264899,1.18486422418993,13177.8812130773,0.0,1.0
2003-08-26,4.021,4.021,4.021,4.021,100,1.12899029513453,1.12899029513453,1.12899029513453,1.12899029513453,356.158951704794,0.0,1.0
2003-08-27,4.091,4.28,4.03,4.08,4000,1.14864444103342,1.20171063496041,1.1315172567501,1.14555593239216,14246.3580681917,0.0,1.0
2003-08-28,4.05,4.22,4.02,4.02,4600,1.13713272700693,1.18486422418993,1.12870952162169,1.12870952162169,16383.3117784204,0.0,1.0
2003-08-29,4.0,4.05,4.0,4.05,1200,1.12309405136487,1.13713272700693,1.12309405136487,1.13713272700693,4273.90742045751,0.0,1.0
2003-09-02,3.95,4.09,3.95,4.0,2500,1.10905537572281,1.14836366752058,1.10905537572281,1.12309405136487,8903.97379261979,0.0,1.0
2003-09-03,3.95,4.1,3.95,4.1,2300,1.10905537572281,1.15117140264899,1.10905537572281,1.15117140264899,8191.65588921021,0.0,1.0
2003-09-04,3.95,3.95,3.95,3.95,0,1.10905537572281,1.10905537572281,1.10905537572281,1.10905537572281,0,0.0,1.0
2003-09-05,4.5,4.5,4.09,4.1,5100,1.26348080778547,1.26348080778547,1.14836366752058,1.15117140264899,18164.1065369445,0.0,1.0
2003-09-08,5.1,5.1,4.55,4.55,3600,1.4319449154902,1.4319449154902,1.27751948342754,1.27751948342754,12821.7222613726,0.0,1.0
2003-09-09,4.51,5.21,4.51,5.21,3200,1.26628854291389,1.46283000190274,1.26628854291389,1.46283000190274,11397.0864545534,0.0,1.0
2003-09-10,4.52,5.19,4.52,5.19,5500,1.2690962780423,1.45721453164591,1.2690962780423,1.45721453164591,19588.7423437636,0.0,1.0
2003-09-11,4.52,4.52,4.52,4.52,0,1.2690962780423,1.2690962780423,1.2690962780423,1.2690962780423,0,0.0,1.0
2003-09-12,4.45,4.5,4.45,4.5,1100,1.24944213214341,1.26348080778547,1.24944213214341,1.26348080778547,3917.74846875274,0.0,1.0
2003-09-15,4.46,4.46,4.46,4.46,500,1.25224986727183,1.25224986727183,1.25224986727183,1.25224986727183,1780.79475852396,0.0,1.0
2003-09-16,4.54,4.54,4.32,4.45,1500,1.27471174829912,1.27471174829912,1.21294157547406,1.24944213214341,5342.38427557191,0.0,1.0
2003-09-17,4.5,5.2,4.32,4.32,3000,1.26348080778547,1.46002226677433,1.21294157547406,1.21294157547406,10684.7685511438,0.0,1.0
2003-09-18,4.61,5.0,4.42,4.42,2800,1.29436589419801,1.40386756420608,1.24101892675818,1.24101892675818,9972.4506477342,0.0,1.0
2003-09-19,4.84,4.96,4.32,4.409,3500,1.35894380215149,1.39263662369243,1.21294157547406,1.23793041811692,12465.5633096677,0.0,1.0
2003-09-22,4.31,5.09,4.31,4.62,9300,1.21013384034564,1.42913718036179,1.21013384034564,1.29717362932642,33122.7825085459,0.0,1.0
2003-09-23,4.59,4.6,4.39,4.53,1800,1.28875042394118,1.2915581590696,1.23259572137294,1.27190401317071,6410.8611306863,0.0,1.0
2003-09-24,4.45,4.53,4.39,4.41,1300,1.24944213214341,1.27190401317071,1.23259572137294,1.23821119162977,4630.06637216233,0.0,1.0
2003-09-25,4.6,4.6,4.38,4.54,6300,1.2915581590696,1.2915581590696,1.22978798624453,1.27471174829912,22438.0139574019,0.0,1.0
2003-09-26,4.59,4.9,4.41,4.41,1400,1.28875042394118,1.37579021292196,1.23821119162977,1.23821119162977,4986.22532386712,0.0,1.0
2003-09-29,4.49,4.84,4.38,4.38,2600,1.26067307265706,1.35894380215149,1.22978798624453,1.22978798624453,9260.13274432464,0.0,1.0
2003-09-30,4.74,4.77,4.46,4.46,800,1.33086645086737,1.3392896562526,1.25224986727183,1.25224986727183,2849.27161363834,0.0,1.0
2003-10-01,4.7,5.0,4.55,4.55,2400,1.31963551035372,1.40386756420608,1.27751948342754,1.27751948342754,8547.81484091502,0.0,1.0
2003-10-02,4.511,4.92,4.5,4.67,6100,1.26656931642673,1.38140568317879,1.26348080778547,1.31121230496848,21725.6960539924,0.0,1.0
2003-10-03,4.77,4.85,4.56,4.56,900,1.3392896562526,1.3617515372799,1.28032721855595,1.28032721855595,3205.43056534315,0.0,1.0
2003-10-06,4.99,4.99,4.52,4.9,2200,1.40105982907767,1.40105982907767,1.2690962780423,1.37579021292196,7835.49693750546,0.0,1.0
2003-10-07,4.9,4.91,4.63,4.64,1400,1.37579021292196,1.37859794805037,1.29998136445483,1.30278909958324,4986.22532386711,0.0,1.0
2003-10-08,4.64,4.71,4.63,4.71,1500,1.30278909958324,1.32244324548213,1.29998136445483,1.32244324548213,5342.38427557192,0.0,1.0
2003-10-09,4.909,4.91,4.8,4.8,1800,1.37831717453753,1.37859794805037,1.34771286163784,1.34771286163784,6410.86113068629,0.0,1.0
2003-10-10,5.02,5.02,4.92,4.92,5200,1.40948303446291,1.40948303446291,1.38140568317879,1.38140568317879,18520.2654886492,0.0,1.0
2003-10-13,5.02,5.02,5.02,5.02,0,1.40948303446291,1.40948303446291,1.40948303446291,1.40948303446291,0,0.0,1.0
2003-10-14,5.2,5.2,4.9,5.1,1400,1.46002226677433,1.46002226677433,1.37579021292196,1.4319449154902,4986.22532386709,0.0,1.0
2003-10-15,5.22,5.22,5.2,5.2,1200,1.46563773703115,1.46563773703115,1.46002226677433,1.46002226677433,4273.90742045752,0.0,1.0
2003-10-16,5.5,5.5,5.011,5.22,1200,1.54425432062669,1.54425432062669,1.40695607284734,1.46563773703115,4273.90742045752,0.0,1.0
2003-10-17,5.89,5.89,5.3,5.69,500,1.65375599063477,1.65375599063477,1.48809961805845,1.59760128806652,1780.79475852396,0.0,1.0
2003-10-20,5.43,5.43,5.05,5.05,600,1.52460017472781,1.52460017472781,1.41790623984814,1.41790623984814,2136.95371022875,0.0,1.0
2003-10-21,5.25,5.43,5.25,5.43,1400,1.47406094241639,1.52460017472781,1.47406094241639,1.52460017472781,4986.2253238671,0.0,1.0
2003-10-22,5.18,5.181,5.18,5.181,400,1.4544067965175,1.45468757003034,1.4544067965175,1.45468757003034,1424.63580681917,0.0,1.0
2003-10-23,5.18,5.18,5.18,5.18,0,1.4544067965175,1.4544067965175,1.4544067965175,1.4544067965175,0,0.0,1.0
2003-10-24,5.4,5.4,5.13,5.3,300,1.51617696934257,1.51617696934257,1.44036812087544,1.48809961805845,1068.47685511438,0.0,1.0
2003-10-27,5.4,5.4,5.4,5.4,0,1.51617696934257,1.51617696934257,1.51617696934257,1.51617696934257,0,0.0,1.0
2003-10-28,5.33,5.331,5.25,5.25,300,1.49652282344368,1.49680359695653,1.47406094241639,1.47406094241639,1068.47685511438,0.0,1.0
2003-10-29,5.33,5.33,5.33,5.33,300,1.49652282344368,1.49652282344368,1.49652282344368,1.49652282344368,1068.47685511438,0.0,1.0
2003-10-30,5.33,5.33,5.33,5.33,0,1.49652282344368,1.49652282344368,1.49652282344368,1.49652282344368,0,0.0,1.0
2003-10-31,5.0,5.4,5.0,5.4,1600,1.40386756420608,1.51617696934257,1.40386756420608,1.51617696934257,5698.5432272767,0.0,1.0
2003-11-03,5.0,5.35,4.8,5.1,4200,1.40386756420608,1.50213829370051,1.34771286163784,1.4319449154902,14958.6759716013,0.0,1.0
2003-11-04,4.9,4.9,4.9,4.9,100,1.37579021292196,1.37579021292196,1.37579021292196,1.37579021292196,356.158951704794,0.0,1.0
2003-11-05,4.9,4.9,4.9,4.9,0,1.37579021292196,1.37579021292196,1.37579021292196,1.37579021292196,0,0.0,1.0
2003-11-06,4.97,4.97,4.97,4.97,400,1.39544435882085,1.39544435882085,1.39544435882085,1.39544435882085,1424.63580681917,0.0,1.0
2003-11-07,4.9,4.97,4.9,4.96,2800,1.37579021292196,1.39544435882085,1.37579021292196,1.39263662369243,9972.45064773422,0.0,1.0
2003-11-10,4.85,4.85,4.85,4.85,200,1.3617515372799,1.3617515372799,1.3617515372799,1.3617515372799,712.317903409587,0.0,1.0
2003-11-11,5.09,5.09,5.0,5.0,1200,1.42913718036179,1.42913718036179,1.40386756420608,1.40386756420608,4273.90742045753,0.0,1.0
2003-11-12,5.09,5.09,5.09,5.09,0,1.42913718036179,1.42913718036179,1.42913718036179,1.42913718036179,0,0.0,1.0
2003-11-13,5.09,5.09,5.09,5.09,0,1.42913718036179,1.42913718036179,1.42913718036179,1.42913718036179,0,0.0,1.0
2003-11-14,5.24,5.24,5.239,5.24,1100,1.47125320728797,1.47125320728797,1.47097243377513,1.47125320728797,3917.74846875274,0.0,1.0
2003-11-17,5.19,5.19,4.91,4.93,2100,1.45721453164591,1.45721453164591,1.37859794805037,1.3842134183072,7479.33798580068,0.0,1.0
2003-11-18,5.2,5.2,4.77,4.77,2300,1.46002226677433,1.46002226677433,1.3392896562526,1.3392896562526,8191.65588921022,0.0,1.0
2003-11-19,5.59,5.59,5.2,5.2,3000,1.5695239367824,1.5695239367824,1.46002226677433,1.46002226677433,10684.7685511438,0.0,1.0
2003-11-20,5.5,5.59,5.5,5.59,1300,1.54425432062669,1.5695239367824,1.54425432062669,1.5695239367824,4630.06637216232,0.0,1.0
2003-11-21,5.89,5.89,5.889,5.889,1000,1.65375599063477,1.65375599063477,1.65347521712192,1.65347521712192,3561.58951704792,0.0,1.0
2003-11-24,5.94,5.94,5.909,5.94,3900,1.66779466627683,1.66779466627683,1.65909068737875,1.66779466627683,13890.1991164869,0.0,1.0
2003-11-25,5.94,5.94,5.93,5.931,1600,1.66779466627683,1.66779466627683,1.66498693114841,1.66526770466126,5698.54322727668,0.0,1.0
2003-11-26,6.18,6.18,6.0,6.0,300,1.73518030935872,1.73518030935872,1.6846410770473,1.6846410770473,1068.47685511438,0.0,1.0
2003-11-28,6.18,6.18,6.18,6.18,0,1.73518030935872,1.73518030935872,1.73518030935872,1.73518030935872,0,0.0,1.0
2003-12-01,6.18,6.18,6.18,6.18,0,1.73518030935872,1.73518030935872,1.73518030935872,1.73518030935872,0,0.0,1.0
2003-12-02,6.18,6.18,6.18,6.18,0,1.73518030935872,1.73518030935872,1.73518030935872,1.73518030935872,0,0.0,1.0
2003-12-03,6.38,6.38,5.931,5.931,200,1.79133501192696,1.79133501192696,1.66526770466126,1.66526770466126,712.317903409587,0.0,1.0
2003-12-04,6.24,6.24,6.24,6.24,100,1.75202672012919,1.75202672012919,1.75202672012919,1.75202672012919,356.158951704794,0.0,1.0
2003-12-05,6.24,6.24,6.24,6.24,0,1.75202672012919,1.75202672012919,1.75202672012919,1.75202672012919,0,0.0,1.0
2003-12-08,6.24,6.24,6.24,6.24,0,1.75202672012919,1.75202672012919,1.75202672012919,1.75202672012919,0,0.0,1.0
2003-12-09,6.38,6.38,6.38,6.38,600,1.79133501192696,1.79133501192696,1.79133501192696,1.79133501192696,2136.95371022876,0.0,1.0
2003-12-10,6.35,6.69,6.101,6.379,5000,1.78291180654173,1.87837480090774,1.71299920184426,1.79105423841412,17807.9475852396,0.0,1.0
2003-12-11,6.5,6.5,6.5,6.5,700,1.82502783346791,1.82502783346791,1.82502783346791,1.82502783346791,2493.11266193355,0.0,1.0
2003-12-12,6.6,6.81,6.5,6.5,2500,1.85310518475203,1.91206762244868,1.82502783346791,1.82502783346791,8903.97379261983,0.0,1.0
2003-12-15,7.0,7.0,6.78,6.81,4900,1.96541458988852,1.96541458988852,1.90364441706345,1.91206762244868,17451.7886335348,0.0,1.0
2003-12-16,7.14,7.14,6.35,7.0,1600,2.00472288168629,2.00472288168629,1.78291180654173,1.96541458988852,5698.54322727668,0.0,1.0
2003-12-17,6.0,6.95,6.0,6.95,2000,1.6846410770473,1.95137591424646,1.6846410770473,1.95137591424646,7123.17903409586,0.0,1.0
2003-12-18,6.5,6.5,6.5,6.5,800,1.82502783346791,1.82502783346791,1.82502783346791,1.82502783346791,2849.27161363834,0.0,1.0
2003-12-19,6.4,6.4,6.4,6.4,500,1.79695048218379,1.79695048218379,1.79695048218379,1.79695048218379,1780.79475852396,0.0,1.0
2003-12-22,6.55,6.551,6.55,6.551,500,1.83906650910997,1.83934728262281,1.83906650910997,1.83934728262281,1780.79475852396,0.0,1.0
2003-12-23,6.51,6.51,6.51,6.51,600,1.82783556859632,1.82783556859632,1.82783556859632,1.82783556859632,2136.95371022876,0.0,1.0
2003-12-24,6.51,6.51,6.51,6.51,0,1.82783556859632,1.82783556859632,1.82783556859632,1.82783556859632,0,0.0,1.0
2003-12-26,6.51,6.51,6.51,6.51,0,1.82783556859632,1.82783556859632,1.82783556859632,1.82783556859632,0,0.0,1.0
2003-12-29,6.52,6.8,6.52,6.799,3000,1.83064330372473,1.90925988732027,1.83064330372473,1.90897911380743,10684.7685511438,0.0,1.0
2003-12-30,6.99,6.99,6.8,6.8,500,1.9626068547601,1.9626068547601,1.90925988732027,1.90925988732027,1780.79475852397,0.0,1.0
2003-12-31,6.94,6.94,6.6,6.6,1500,1.94856817911804,1.94856817911804,1.85310518475203,1.85310518475203,5342.38427557191,0.0,1.0
2004-01-02,6.8,6.8,6.8,6.8,600,1.90925988732027,1.90925988732027,1.90925988732027,1.90925988732027,2136.95371022876,0.0,1.0
2004-01-05,7.25,7.25,6.8,6.96,1200,2.03560796809882,2.03560796809882,1.90925988732027,1.95418364937487,4273.90742045752,0.0,1.0
2004-01-06,7.25,7.25,7.25,7.25,0,2.03560796809882,2.03560796809882,2.03560796809882,2.03560796809882,0,0.0,1.0
2004-01-07,7.55,7.55,7.54,7.54,500,2.11984002195118,2.11984002195118,2.11703228682277,2.11703228682277,1780.79475852397,0.0,1.0
2004-01-08,7.1,7.55,6.91,7.5,2500,1.99349194117264,2.11984002195118,1.94014497373281,2.10580134630912,8903.97379261982,0.0,1.0
2004-01-09,7.5,7.5,7.5,7.5,100,2.10580134630912,2.10580134630912,2.10580134630912,2.10580134630912,356.158951704794,0.0,1.0
2004-01-12,7.5,7.5,7.5,7.5,0,2.10580134630912,2.10580134630912,2.10580134630912,2.10580134630912,0,0.0,1.0
2004-01-13,7.62,7.739,7.62,7.739,400,2.13949416785007,2.17290621587818,2.13949416785007,2.17290621587818,1424.63580681917,0.0,1.0
2004-01-14,7.74,7.74,7.74,7.74,200,2.17318698939102,2.17318698939102,2.17318698939102,2.17318698939102,712.317903409585,0.0,1.0
2004-01-15,7.7,7.7,7.7,7.7,1900,2.16195604887737,2.16195604887737,2.16195604887737,2.16195604887737,6767.02008239106,0.0,1.0
2004-01-16,7.85,7.85,7.7,7.73,2400,2.20407207580355,2.20407207580355,2.16195604887737,2.1703792542626,8547.81484091504,0.0,1.0
2004-01-20,7.85,7.85,7.85,7.85,100,2.20407207580355,2.20407207580355,2.20407207580355,2.20407207580355,356.158951704793,0.0,1.0
2004-01-21,8.0,8.0,7.74,7.74,400,2.24618810272973,2.24618810272973,2.17318698939102,2.17318698939102,1424.63580681917,0.0,1.0
2004-01-22,7.7,8.14,7.7,8.0,1700,2.16195604887737,2.2854963945275,2.16195604887737,2.24618810272973,6054.70217898148,0.0,1.0
2004-01-23,8.2387,8.2387,7.7,7.7,1700,2.31320874024493,2.31320874024493,2.16195604887737,2.16195604887737,6054.70217898149,0.0,1.0
2004-01-26,8.48,8.94,8.24,8.24,1500,2.38095938889352,2.51011520480048,2.31357374581162,2.31357374581162,5342.38427557189,0.0,1.0
2004-01-27,9.0,9.0,8.61,8.62,1200,2.52696161557095,2.52696161557095,2.41745994556287,2.42026768069129,4273.90742045752,0.0,1.0
2004-01-28,8.989,9.29,8.52,9.02,7000,2.5238731069297,2.6083859342949,2.39219032940716,2.53257708582777,24931.1266193355,0.0,1.0
2004-01-29,9.2,9.2,8.67,8.67,1600,2.58311631813919,2.58311631813919,2.43430635633335,2.43430635633335,5698.5432272767,0.0,1.0
2004-01-30,9.01,9.199,9.0,9.0,600,2.52976935069936,2.58283554462635,2.52696161557095,2.52696161557095,2136.95371022876,0.0,1.0
2004-02-02,9.01,9.01,9.01,9.01,0,2.52976935069936,2.52976935069936,2.52976935069936,2.52976935069936,0,0.0,1.0
2004-02-03,9.15,9.25,9.15,9.15,1700,2.56907764249713,2.59715499378125,2.56907764249713,2.56907764249713,6054.70217898149,0.0,1.0
2004-02-04,8.511,10.0,8.5,9.35,3600,2.38966336779159,2.80773512841217,2.38657485915034,2.62523234506537,12821.7222613726,0.0,1.0
2004-02-05,8.75,8.75,8.69,8.69,500,2.45676823736064,2.45676823736064,2.43992182659017,2.43992182659017,1780.79475852397,0.0,1.0
2004-02-06,9.06,9.06,8.75,8.75,1200,2.54380802634142,2.54380802634142,2.45676823736064,2.45676823736064,4273.90742045752,0.0,1.0
2004-02-09,8.72,9.96,8.72,9.16,1800,2.44834503197541,2.79650418789852,2.44834503197541,2.57188537762554,6410.86113068627,0.0,1.0
2004-02-10,8.998,9.0,8.522,8.75,1600,2.52640006854527,2.52696161557095,2.39275187643285,2.45676823736064,5698.54322727668,0.0,1.0
2004-02-11,8.5,8.52,8.5,8.52,1100,2.38657485915034,2.39219032940716,2.38657485915034,2.39219032940716,3917.74846875273,0.0,1.0
2004-02-12,8.75,9.3,7.65,8.0,2300,2.45676823736064,2.61119366942331,2.14791737323531,2.24618810272973,8191.65588921026,0.0,1.0
2004-02-13,9.1,9.25,8.8,9.25,1200,2.55503896685507,2.59715499378125,2.47080691300271,2.59715499378125,4273.90742045752,0.0,1.0
2004-02-17,9.0,9.0,8.25,8.945,1100,2.52696161557095,2.52696161557095,2.31638148094004,2.51151907236468,3917.74846875272,0.0,1.0
2004-02-18,8.79,8.79,8.3,8.68,1800,2.46799917787429,2.46799917787429,2.3304201565821,2.43711409146176,6410.86113068629,0.0,1.0
2004-02-19,9.5,9.63,8.598,8.598,1300,2.66734837199156,2.70384892866092,2.41409066340878,2.41409066340878,4630.06637216231,0.0,1.0
2004-02-20,9.0,9.5,9.0,9.5,1200,2.52696161557095,2.66734837199156,2.52696161557095,2.66734837199156,4273.90742045752,0.0,1.0
2004-02-23,9.0,9.0,9.0,9.0,0,2.52696161557095,2.52696161557095,2.52696161557095,2.52696161557095,0,0.0,1.0
2004-02-24,8.75,8.75,8.5,8.5,1800,2.45676823736064,2.45676823736064,2.38657485915034,2.38657485915034,6410.86113068629,0.0,1.0
2004-02-25,8.49,8.49,8.11,8.13,4300,2.38376712402193,2.38376712402193,2.27707318914227,2.28268865939909,15314.8349233061,0.0,1.0
2004-02-26,8.2,8.4,7.5,8.38,4300,2.30234280529798,2.35849750786622,2.10580134630912,2.35288203760939,15314.8349233061,0.0,1.0
2004-02-27,8.44,9.5,8.0,8.5,5700,2.36972844837987,2.66734837199156,2.24618810272973,2.38657485915034,20301.0602471732,0.0,1.0
2004-03-01,8.65,9.349,8.44,8.44,2700,2.42869088607652,2.62495157155253,2.36972844837987,2.36972844837987,9616.29169602943,0.0,1.0
2004-03-02,9.5,9.5,8.5,8.5,3600,2.66734837199156,2.66734837199156,2.38657485915034,2.38657485915034,12821.7222613725,0.0,1.0
2004-03-03,10.0,11.0,9.0,9.0,4500,2.80773512841217,3.08850864125338,2.52696161557095,2.52696161557095,16027.1528267157,0.0,1.0
2004-03-04,10.01,10.46,10.01,10.01,1200,2.81054286354058,2.93689094431913,2.81054286354058,2.81054286354058,4273.90742045752,0.0,1.0
2004-03-05,9.05,10.0,8.51,9.67,5400,2.54100029121301,2.80773512841217,2.38938259427875,2.71507986917456,19232.5833920588,0.0,1.0
2004-03-08,9.29,9.3,9.29,9.3,200,2.6083859342949,2.61119366942331,2.6083859342949,2.61119366942331,712.317903409587,0.0,1.0
2004-03-09,8.99,8.99,8.78,8.78,2100,2.52415388044254,2.52415388044254,2.46519144274588,2.46519144274588,7479.33798580065,0.0,1.0
2004-03-10,9.25,9.25,8.99,8.99,1000,2.59715499378125,2.59715499378125,2.52415388044254,2.52415388044254,3561.58951704794,0.0,1.0
2004-03-11,9.25,9.25,9.25,9.25,0,2.59715499378125,2.59715499378125,2.59715499378125,2.59715499378125,0,0.0,1.0
2004-03-12,9.41,9.91,8.75,9.05,6300,2.64207875583585,2.78246551225646,2.45676823736064,2.54100029121301,22438.013957402,0.0,1.0
2004-03-15,9.24,9.411,9.0,9.41,5400,2.59434725865284,2.64235952934869,2.52696161557095,2.64207875583585,19232.5833920588,0.0,1.0
2004-03-16,8.7,8.76,8.7,8.76,3800,2.44272956171858,2.45957597248906,2.44272956171858,2.45957597248906,13534.0401647822,0.0,1.0
2004-03-17,9.0,9.78,8.76,9.22,1900,2.52696161557095,2.7459649555871,2.45957597248906,2.58873178839602,6767.02008239107,0.0,1.0
2004-03-18,8.85,9.68,8.76,8.76,1400,2.48484558864477,2.71788760430298,2.45957597248906,2.45957597248906,4986.2253238671,0.0,1.0
2004-03-19,8.8,8.8,8.8,8.8,600,2.47080691300271,2.47080691300271,2.47080691300271,2.47080691300271,2136.95371022876,0.0,1.0
2004-03-22,8.8,8.8,8.8,8.8,0,2.47080691300271,2.47080691300271,2.47080691300271,2.47080691300271,0,0.0,1.0
2004-03-23,8.76,8.76,8.76,8.76,700,2.45957597248906,2.45957597248906,2.45957597248906,2.45957597248906,2493.11266193355,0.0,1.0
2004-03-24,9.8,9.8,9.0,9.0,1000,2.75158042584392,2.75158042584392,2.52696161557095,2.52696161557095,3561.58951704794,0.0,1.0
2004-03-25,9.0,9.0,8.99,8.99,700,2.52696161557095,2.52696161557095,2.52415388044254,2.52415388044254,2493.11266193355,0.0,1.0
2004-03-26,9.0,9.0,9.0,9.0,0,2.52696161557095,2.52696161557095,2.52696161557095,2.52696161557095,0,0.0,1.0
2004-03-29,8.77,8.77,8.575,8.575,1600,2.46238370761747,2.46238370761747,2.40763287261343,2.40763287261343,5698.54322727669,0.0,1.0
2004-03-30,9.1,9.19,9.1,9.19,700,2.55503896685507,2.58030858301078,2.55503896685507,2.58030858301078,2493.11266193355,0.0,1.0
2004-03-31,9.0,9.0,8.605,8.605,900,2.52696161557095,2.52696161557095,2.41605607799867,2.41605607799867,3205.43056534314,0.0,1.0
2004-04-01,8.75,9.0,8.75,9.0,5800,2.45676823736064,2.52696161557095,2.45676823736064,2.52696161557095,20657.2191988781,0.0,1.0
2004-04-02,9.19,9.85,8.75,8.75,3000,2.58030858301078,2.76561910148598,2.45676823736064,2.45676823736064,10684.7685511438,0.0,1.0
2004-04-05,9.0,9.0,9.0,9.0,400,2.52696161557095,2.52696161557095,2.52696161557095,2.52696161557095,1424.63580681917,0.0,1.0
2004-04-06,9.0,9.0,9.0,9.0,0,2.52696161557095,2.52696161557095,2.52696161557095,2.52696161557095,0,0.0,1.0
2004-04-07,9.0,9.0,9.0,9.0,700,2.52696161557095,2.52696161557095,2.52696161557095,2.52696161557095,2493.11266193355,0.0,1.0
2004-04-08,9.0,9.0,9.0,9.0,0,2.52696161557095,2.52696161557095,2.52696161557095,2.52696161557095,0,0.0,1.0
2004-04-12,9.0,9.0,9.0,9.0,600,2.52696161557095,2.52696161557095,2.52696161557095,2.52696161557095,2136.95371022876,0.0,1.0
2004-04-13,9.0,9.0,9.0,9.0,2600,2.52696161557095,2.52696161557095,2.52696161557095,2.52696161557095,9260.13274432462,0.0,1.0
2004-04-14,8.96,8.96,8.75,8.75,400,2.5157306750573,2.5157306750573,2.45676823736064,2.45676823736064,1424.63580681917,0.0,1.0
2004-04-15,8.75,8.9,8.75,8.9,300,2.45676823736064,2.49888426428683,2.45676823736064,2.49888426428683,1068.47685511438,0.0,1.0
2004-04-16,9.0,9.85,8.73,8.75,5300,2.52696161557095,2.76561910148598,2.45115276710382,2.45676823736064,18876.424440354,0.0,1.0
2004-04-19,8.9,9.0,8.0,8.0,2300,2.49888426428683,2.52696161557095,2.24618810272973,2.24618810272973,8191.65588921024,0.0,1.0
2004-04-20,9.0,9.0,9.0,9.0,400,2.52696161557095,2.52696161557095,2.52696161557095,2.52696161557095,1424.63580681917,0.0,1.0
2004-04-21,9.0,9.06,8.85,8.9,1700,2.52696161557095,2.54380802634142,2.48484558864477,2.49888426428683,6054.70217898148,0.0,1.0
2004-04-22,8.75,9.0,8.71,8.71,2000,2.45676823736064,2.52696161557095,2.445537296847,2.445537296847,7123.17903409588,0.0,1.0
2004-04-23,9.57,9.57,9.17,9.17,1300,2.68700251789044,2.68700251789044,2.57469311275396,2.57469311275396,4630.06637216232,0.0,1.0
2004-04-26,9.1,9.25,9.1,9.25,800,2.55503896685507,2.59715499378125,2.55503896685507,2.59715499378125,2849.27161363835,0.0,1.0
2004-04-27,9.1,9.1,9.1,9.1,0,2.55503896685507,2.55503896685507,2.55503896685507,2.55503896685507,0,0.0,1.0
2004-04-28,9.5,9.5,9.5,9.5,100,2.66734837199156,2.66734837199156,2.66734837199156,2.66734837199156,356.158951704793,0.0,1.0
2004-04-29,9.5,9.5,9.5,9.5,0,2.66734837199156,2.66734837199156,2.66734837199156,2.66734837199156,0,0.0,1.0
2004-04-30,9.26,9.26,9.26,9.26,200,2.59996272890967,2.59996272890967,2.59996272890967,2.59996272890967,712.317903409585,0.0,1.0
2004-05-03,9.25,9.45,8.5,8.5,2700,2.59715499378125,2.6533096963495,2.38657485915034,2.38657485915034,9616.29169602943,0.0,1.0
2004-05-04,9.64,9.64,9.14,9.14,200,2.70665666378933,2.70665666378933,2.56626990736872,2.56626990736872,712.317903409586,0.0,1.0
2004-05-05,9.64,9.64,9.64,9.64,0,2.70665666378933,2.70665666378933,2.70665666378933,2.70665666378933,0,0.0,1.0
2004-05-06,9.53,10.0,9.53,10.0,1800,2.67577157737679,2.80773512841217,2.67577157737679,2.80773512841217,6410.86113068629,0.0,1.0
2004-05-07,9.75,9.99,9.53,9.9,7200,2.73754175020186,2.80492739328375,2.67577157737679,2.77965777712804,25643.4445227451,0.0,1.0
2004-05-10,9.603,9.772,9.535,9.535,1300,2.6962680438142,2.74371876748437,2.677175444941,2.677175444941,4630.06637216232,0.0,1.0
2004-05-11,9.68,9.68,9.68,9.68,100,2.71788760430298,2.71788760430298,2.71788760430298,2.71788760430298,356.158951704793,0.0,1.0
2004-05-12,9.68,9.68,9.68,9.68,0,2.71788760430298,2.71788760430298,2.71788760430298,2.71788760430298,0,0.0,1.0
2004-05-13,9.51,9.82,9.51,9.82,700,2.67015610711997,2.75719589610075,2.67015610711997,2.75719589610075,2493.11266193355,0.0,1.0
2004-05-14,9.61,10.25,9.1,10.0,3900,2.69823345840409,2.87792850662247,2.55503896685507,2.80773512841217,13890.1991164869,0.0,1.0
2004-05-17,9.5,9.5,9.5,9.5,200,2.66734837199156,2.66734837199156,2.66734837199156,2.66734837199156,712.317903409586,0.0,1.0
2004-05-18,9.5,9.5,9.5,9.5,100,2.66734837199156,2.66734837199156,2.66734837199156,2.66734837199156,356.158951704793,0.0,1.0
2004-05-19,9.5,9.5,9.5,9.5,0,2.66734837199156,2.66734837199156,2.66734837199156,2.66734837199156,0,0.0,1.0
2004-05-20,9.5,9.5,9.5,9.5,0,2.66734837199156,2.66734837199156,2.66734837199156,2.66734837199156,0,0.0,1.0
2004-05-21,9.48,9.5,8.54,9.5,7400,2.66173290173473,2.66734837199156,2.39780579966399,2.66734837199156,26355.7624261547,0.0,1.0
2004-05-24,9.29,9.6,9.29,9.5,3900,2.6083859342949,2.69542572327568,2.6083859342949,2.66734837199156,13890.1991164869,0.0,1.0
2004-05-25,9.99,9.99,8.89,9.09,1900,2.80492739328375,2.80492739328375,2.49607652915842,2.55223123172666,6767.02008239108,0.0,1.0
2004-05-26,9.33,9.33,9.33,9.33,700,2.61961687480855,2.61961687480855,2.61961687480855,2.61961687480855,2493.11266193355,0.0,1.0
2004-05-27,9.61,9.86,9.35,9.35,1300,2.69823345840409,2.7684268366144,2.62523234506537,2.62523234506537,4630.06637216231,0.0,1.0
2004-05-28,9.4,9.43,8.59,8.59,700,2.63927102070744,2.64769422609267,2.41184447530605,2.41184447530605,2493.11266193355,0.0,1.0
2004-06-01,9.39,9.39,9.09,9.09,900,2.63646328557902,2.63646328557902,2.55223123172666,2.55223123172666,3205.43056534314,0.0,1.0
2004-06-02,9.12,9.12,9.05,9.1,1600,2.56065443711189,2.56065443711189,2.54100029121301,2.55503896685507,5698.5432272767,0.0,1.0
2004-06-03,9.29,9.29,8.55,8.93,5100,2.6083859342949,2.6083859342949,2.4006135347924,2.50730746967206,18164.1065369445,0.0,1.0
2004-06-04,9.15,9.21,9.15,9.21,300,2.56907764249713,2.5859240532676,2.56907764249713,2.5859240532676,1068.47685511438,0.0,1.0
2004-06-07,9.47,9.47,9.45,9.45,600,2.65892516660632,2.65892516660632,2.6533096963495,2.6533096963495,2136.95371022876,0.0,1.0
2004-06-08,9.78,10.0,9.29,10.0,5100,2.7459649555871,2.80773512841217,2.6083859342949,2.80773512841217,18164.1065369444,0.0,1.0
2004-06-09,9.78,9.78,9.78,9.78,0,2.7459649555871,2.7459649555871,2.7459649555871,2.7459649555871,0,0.0,1.0
2004-06-10,10.08,10.08,9.78,9.78,1300,2.83019700943946,2.83019700943946,2.7459649555871,2.7459649555871,4630.06637216232,0.0,1.0
2004-06-14,10.0,10.0,9.34,9.34,3900,2.80773512841217,2.80773512841217,2.62242460993696,2.62242460993696,13890.1991164869,0.0,1.0
2004-06-15,10.0,10.0,10.0,10.0,0,2.80773512841217,2.80773512841217,2.80773512841217,2.80773512841217,0,0.0,1.0
2004-06-16,9.6,9.6,9.6,9.6,1700,2.69542572327568,2.69542572327568,2.69542572327568,2.69542572327568,6054.70217898148,0.0,1.0
2004-06-17,9.9,9.9,9.9,9.9,500,2.77965777712804,2.77965777712804,2.77965777712804,2.77965777712804,1780.79475852397,0.0,1.0
2004-06-18,9.3,9.7,9.3,9.7,1500,2.61119366942331,2.7235030745598,2.61119366942331,2.7235030745598,5342.38427557191,0.0,1.0
2004-06-21,9.3,9.3,9.3,9.3,0,2.61119366942331,2.61119366942331,2.61119366942331,2.61119366942331,0,0.0,1.0
2004-06-22,9.22,9.22,9.2,9.2,500,2.58873178839602,2.58873178839602,2.58311631813919,2.58311631813919,1780.79475852396,0.0,1.0
2004-06-23,9.22,9.22,9.22,9.22,0,2.58873178839602,2.58873178839602,2.58873178839602,2.58873178839602,0,0.0,1.0
2004-06-24,9.5,9.5,9.2,9.21,1700,2.66734837199156,2.66734837199156,2.58311631813919,2.5859240532676,6054.70217898148,0.0,1.0
2004-06-25,9.5,9.5,9.5,9.5,0,2.66734837199156,2.66734837199156,2.66734837199156,2.66734837199156,0,0.0,1.0
2004-06-28,9.5,9.5,9.5,9.5,0,2.66734837199156,2.66734837199156,2.66734837199156,2.66734837199156,0,0.0,1.0
2004-06-29,9.5,9.5,9.5,9.5,0,2.66734837199156,2.66734837199156,2.66734837199156,2.66734837199156,0,0.0,1.0
2004-06-30,9.49,9.49,9.4,9.4,500,2.66454063686315,2.66454063686315,2.63927102070744,2.63927102070744,1780.79475852396,0.0,1.0
2004-07-01,9.21,9.21,9.21,9.21,100,2.5859240532676,2.5859240532676,2.5859240532676,2.5859240532676,356.158951704794,0.0,1.0
2004-07-02,9.2,9.22,9.2,9.21,900,2.58311631813919,2.58873178839602,2.58311631813919,2.5859240532676,3205.43056534314,0.0,1.0
2004-07-06,9.2,9.2,9.2,9.2,0,2.58311631813919,2.58311631813919,2.58311631813919,2.58311631813919,0,0.0,1.0
2004-07-07,9.2,9.2,9.2,9.2,0,2.58311631813919,2.58311631813919,2.58311631813919,2.58311631813919,0,0.0,1.0
2004-07-08,9.2,9.2,9.2,9.2,0,2.58311631813919,2.58311631813919,2.58311631813919,2.58311631813919,0,0.0,1.0
2004-07-09,9.2,9.2,9.2,9.2,2300,2.58311631813919,2.58311631813919,2.58311631813919,2.58311631813919,8191.65588921025,0.0,1.0
2004-07-12,9.2,9.2,9.2,9.2,800,2.58311631813919,2.58311631813919,2.58311631813919,2.58311631813919,2849.27161363835,0.0,1.0
2004-07-13,9.2,9.2,9.2,9.2,600,2.58311631813919,2.58311631813919,2.58311631813919,2.58311631813919,2136.95371022876,0.0,1.0
2004-07-14,9.2,9.2,9.2,9.2,0,2.58311631813919,2.58311631813919,2.58311631813919,2.58311631813919,0,0.0,1.0
2004-07-15,9.2,9.2,9.2,9.2,1000,2.58311631813919,2.58311631813919,2.58311631813919,2.58311631813919,3561.58951704794,0.0,1.0
2004-07-16,9.02,9.02,9.02,9.02,500,2.53257708582777,2.53257708582777,2.53257708582777,2.53257708582777,1780.79475852397,0.0,1.0
2004-07-19,9.35,9.35,9.0,9.0,3100,2.62523234506537,2.62523234506537,2.52696161557095,2.52696161557095,11040.9275028486,0.0,1.0
2004-07-20,9.35,9.35,9.35,9.35,200,2.62523234506537,2.62523234506537,2.62523234506537,2.62523234506537,712.317903409588,0.0,1.0
2004-07-21,9.1,9.1,9.1,9.1,500,2.55503896685507,2.55503896685507,2.55503896685507,2.55503896685507,1780.79475852397,0.0,1.0
2004-07-22,9.5,9.5,9.35,9.35,1400,2.66734837199156,2.66734837199156,2.62523234506537,2.62523234506537,4986.2253238671,0.0,1.0
2004-07-23,9.5,9.64,9.5,9.64,200,2.66734837199156,2.70665666378933,2.66734837199156,2.70665666378933,712.317903409586,0.0,1.0
2004-07-26,9.32,9.5,9.1,9.5,1000,2.61680913968014,2.66734837199156,2.55503896685507,2.66734837199156,3561.58951704793,0.0,1.0
2004-07-27,9.5,9.5,9.5,9.5,2500,2.66734837199156,2.66734837199156,2.66734837199156,2.66734837199156,8903.97379261982,0.0,1.0
2004-07-28,9.5,9.5,9.5,9.5,0,2.66734837199156,2.66734837199156,2.66734837199156,2.66734837199156,0,0.0,1.0
2004-07-29,9.1,9.5,9.1,9.5,1400,2.55503896685507,2.66734837199156,2.55503896685507,2.66734837199156,4986.22532386711,0.0,1.0
2004-07-30,9.35,9.35,9.35,9.35,300,2.62523234506537,2.62523234506537,2.62523234506537,2.62523234506537,1068.47685511438,0.0,1.0
2004-08-02,9.13,9.13,9.1,9.11,800,2.56346217224031,2.56346217224031,2.55503896685507,2.55784670198348,2849.27161363834,0.0,1.0
2004-08-03,9.1,9.1,9.1,9.1,300,2.55503896685507,2.55503896685507,2.55503896685507,2.55503896685507,1068.47685511438,0.0,1.0
2004-08-04,9.3,9.3,9.11,9.11,2300,2.61119366942331,2.61119366942331,2.55784670198348,2.55784670198348,8191.65588921026,0.0,1.0
2004-08-05,9.5,9.5,9.5,9.5,1000,2.66734837199156,2.66734837199156,2.66734837199156,2.66734837199156,3561.58951704793,0.0,1.0
2004-08-06,9.5,9.5,9.1,9.1,500,2.66734837199156,2.66734837199156,2.55503896685507,2.55503896685507,1780.79475852396,0.0,1.0
2004-08-09,9.5,9.5,9.5,9.5,500,2.66734837199156,2.66734837199156,2.66734837199156,2.66734837199156,1780.79475852396,0.0,1.0
2004-08-10,9.5,9.5,9.5,9.5,0,2.66734837199156,2.66734837199156,2.66734837199156,2.66734837199156,0,0.0,1.0
2004-08-11,9.4,9.4,9.4,9.4,200,2.63927102070744,2.63927102070744,2.63927102070744,2.63927102070744,712.317903409585,0.0,1.0
2004-08-12,9.4,9.4,9.4,9.4,0,2.63927102070744,2.63927102070744,2.63927102070744,2.63927102070744,0,0.0,1.0
2004-08-13,9.13,9.13,9.13,9.13,1200,2.56346217224031,2.56346217224031,2.56346217224031,2.56346217224031,4273.90742045751,0.0,1.0
2004-08-16,9.5,9.5,9.12,9.13,1400,2.66734837199156,2.66734837199156,2.56065443711189,2.56346217224031,4986.2253238671,0.0,1.0
2004-08-17,9.15,9.15,9.15,9.15,200,2.56907764249713,2.56907764249713,2.56907764249713,2.56907764249713,712.317903409587,0.0,1.0
2004-08-18,9.15,9.15,9.15,9.15,0,2.56907764249713,2.56907764249713,2.56907764249713,2.56907764249713,0,0.0,1.0
2004-08-19,9.14,9.14,9.14,9.14,200,2.56626990736872,2.56626990736872,2.56626990736872,2.56626990736872,712.317903409586,0.0,1.0
2004-08-20,10.0,10.0,9.45,9.45,8000,2.80773512841217,2.80773512841217,2.6533096963495,2.6533096963495,28492.7161363834,0.0,1.0
2004-08-23,10.0,10.0,10.0,10.0,0,2.80773512841217,2.80773512841217,2.80773512841217,2.80773512841217,0,0.0,1.0
2004-08-24,10.0,10.0,9.25,9.52,900,2.80773512841217,2.80773512841217,2.59715499378125,2.67296384224838,3205.43056534313,0.0,1.0
2004-08-25,10.0,10.0,10.0,10.0,0,2.80773512841217,2.80773512841217,2.80773512841217,2.80773512841217,0,0.0,1.0
2004-08-26,10.0,10.0,10.0,10.0,0,2.80773512841217,2.80773512841217,2.80773512841217,2.80773512841217,0,0.0,1.0
2004-08-27,10.0,10.0,9.75,9.9,1600,2.80773512841217,2.80773512841217,2.73754175020186,2.77965777712804,5698.54322727668,0.0,1.0
2004-08-30,10.0,10.0,10.0,10.0,0,2.80773512841217,2.80773512841217,2.80773512841217,2.80773512841217,0,0.0,1.0
2004-08-31,9.51,9.52,9.51,9.52,200,2.67015610711997,2.67296384224838,2.67015610711997,2.67296384224838,712.317903409586,0.0,1.0
2004-09-01,9.44,9.44,9.25,9.25,500,2.65050196122108,2.65050196122108,2.59715499378125,2.59715499378125,1780.79475852397,0.0,1.0
2004-09-02,9.44,9.44,9.44,9.44,0,2.65050196122108,2.65050196122108,2.65050196122108,2.65050196122108,0,0.0,1.0
2004-09-03,9.44,9.44,9.44,9.44,0,2.65050196122108,2.65050196122108,2.65050196122108,2.65050196122108,0,0.0,1.0
2004-09-07,9.95,10.0,9.95,10.0,600,2.7936964527701,2.80773512841217,2.7936964527701,2.80773512841217,2136.95371022876,0.0,1.0
2004-09-08,9.27,9.27,9.27,9.27,500,2.60277046403808,2.60277046403808,2.60277046403808,2.60277046403808,1780.79475852396,0.0,1.0
2004-09-09,9.95,9.95,9.25,9.3,8000,2.7936964527701,2.7936964527701,2.59715499378125,2.61119366942331,28492.7161363835,0.0,1.0
2004-09-10,9.5,9.989,9.3,9.32,600,2.66734837199156,2.80464661977091,2.61119366942331,2.61680913968014,2136.95371022876,0.0,1.0
2004-09-13,9.5,9.5,9.5,9.5,0,2.66734837199156,2.66734837199156,2.66734837199156,2.66734837199156,0,0.0,1.0
2004-09-14,9.01,9.6,9.0,9.6,9300,2.52976935069936,2.69542572327568,2.52696161557095,2.69542572327568,33122.7825085458,0.0,1.0
2004-09-15,9.05,9.08,9.05,9.08,200,2.54100029121301,2.54942349659825,2.54100029121301,2.54942349659825,712.317903409587,0.0,1.0
2004-09-16,9.75,9.75,9.75,9.75,1000,2.73754175020186,2.73754175020186,2.73754175020186,2.73754175020186,3561.58951704793,0.0,1.0
2004-09-17,9.01,9.249,9.0,9.13,9800,2.52976935069936,2.59687422026841,2.52696161557095,2.56346217224031,34903.5772670698,0.0,1.0
2004-09-20,9.75,9.75,9.15,9.39,1700,2.73754175020186,2.73754175020186,2.56907764249713,2.63646328557902,6054.70217898149,0.0,1.0
2004-09-21,9.75,9.75,9.75,9.75,0,2.73754175020186,2.73754175020186,2.73754175020186,2.73754175020186,0,0.0,1.0
2004-09-22,9.75,9.75,9.75,9.75,0,2.73754175020186,2.73754175020186,2.73754175020186,2.73754175020186,0,0.0,1.0
2004-09-23,9.68,9.7,9.68,9.7,600,2.71788760430298,2.7235030745598,2.71788760430298,2.7235030745598,2136.95371022876,0.0,1.0
2004-09-24,9.68,9.68,9.68,9.68,0,2.71788760430298,2.71788760430298,2.71788760430298,2.71788760430298,0,0.0,1.0
2004-09-27,9.68,9.68,9.68,9.68,0,2.71788760430298,2.71788760430298,2.71788760430298,2.71788760430298,0,0.0,1.0
2004-09-28,9.69,9.69,9.69,9.69,500,2.72069533943139,2.72069533943139,2.72069533943139,2.72069533943139,1780.79475852397,0.0,1.0
2004-09-29,9.3,10.0,9.29,10.0,900,2.61119366942331,2.80773512841217,2.6083859342949,2.80773512841217,3205.43056534314,0.0,1.0
2004-09-30,9.25,9.25,9.2,9.22,500,2.59715499378125,2.59715499378125,2.58311631813919,2.58873178839602,1780.79475852397,0.0,1.0
2004-10-01,9.25,9.25,9.25,9.25,0,2.59715499378125,2.59715499378125,2.59715499378125,2.59715499378125,0,0.0,1.0
2004-10-04,9.25,9.25,9.25,9.25,0,2.59715499378125,2.59715499378125,2.59715499378125,2.59715499378125,0,0.0,1.0
2004-10-05,9.25,9.25,9.25,9.25,0,2.59715499378125,2.59715499378125,2.59715499378125,2.59715499378125,0,0.0,1.0
2004-10-06,9.25,9.25,9.25,9.25,0,2.59715499378125,2.59715499378125,2.59715499378125,2.59715499378125,0,0.0,1.0
2004-10-07,9.299,9.299,9.299,9.299,700,2.61091289591047,2.61091289591047,2.61091289591047,2.61091289591047,2493.11266193356,0.0,1.0
2004-10-08,9.3,9.3,9.3,9.3,700,2.61119366942331,2.61119366942331,2.61119366942331,2.61119366942331,2493.11266193356,0.0,1.0
2004-10-11,9.6,9.6,9.2,9.2,4000,2.69542572327568,2.69542572327568,2.58311631813919,2.58311631813919,14246.3580681917,0.0,1.0
2004-10-12,9.6,9.6,9.6,9.6,0,2.69542572327568,2.69542572327568,2.69542572327568,2.69542572327568,0,0.0,1.0
2004-10-13,9.6,9.6,9.6,9.6,0,2.69542572327568,2.69542572327568,2.69542572327568,2.69542572327568,0,0.0,1.0
2004-10-14,9.6,9.6,9.6,9.6,0,2.69542572327568,2.69542572327568,2.69542572327568,2.69542572327568,0,0.0,1.0
2004-10-15,9.55,9.98,9.32,9.42,12200,2.68138704763362,2.80211965815534,2.61680913968014,2.64488649096426,43451.3921079847,0.0,1.0
2004-10-18,9.61,9.82,9.61,9.7,1800,2.69823345840409,2.75719589610075,2.69823345840409,2.7235030745598,6410.86113068628,0.0,1.0
2004-10-19,9.75,9.75,9.75,9.75,600,2.73754175020186,2.73754175020186,2.73754175020186,2.73754175020186,2136.95371022876,0.0,1.0
2004-10-20,9.75,9.75,9.75,9.75,100,2.73754175020186,2.73754175020186,2.73754175020186,2.73754175020186,356.158951704793,0.0,1.0
2004-10-21,9.5,9.82,9.25,9.75,2400,2.66734837199156,2.75719589610075,2.59715499378125,2.73754175020186,8547.81484091503,0.0,1.0
2004-10-22,9.5,9.5,9.5,9.5,0,2.66734837199156,2.66734837199156,2.66734837199156,2.66734837199156,0,0.0,1.0
2004-10-25,9.6,9.6,9.27,9.27,1400,2.69542572327568,2.69542572327568,2.60277046403808,2.60277046403808,4986.2253238671,0.0,1.0
2004-10-26,9.44,9.69,9.35,9.35,1500,2.65050196122108,2.72069533943139,2.62523234506537,2.62523234506537,5342.38427557191,0.0,1.0
2004-10-27,9.5,9.5,9.5,9.5,1000,2.66734837199156,2.66734837199156,2.66734837199156,2.66734837199156,3561.58951704793,0.0,1.0
2004-10-28,9.5,9.5,9.5,9.5,0,2.66734837199156,2.66734837199156,2.66734837199156,2.66734837199156,0,0.0,1.0
2004-10-29,9.5,9.5,9.5,9.5,0,2.66734837199156,2.66734837199156,2.66734837199156,2.66734837199156,0,0.0,1.0
2004-11-01,9.75,9.75,9.75,9.75,4300,2.73754175020186,2.73754175020186,2.73754175020186,2.73754175020186,15314.8349233061,0.0,1.0
2004-11-02,9.65,9.96,9.6,9.6,1100,2.70946439891774,2.79650418789852,2.69542572327568,2.69542572327568,3917.74846875273,0.0,1.0
2004-11-03,9.99,10.0,9.96,9.96,1100,2.80492739328375,2.80773512841217,2.79650418789852,2.79650418789852,3917.74846875273,0.0,1.0
2004-11-04,10.0,10.0,9.96,9.99,4200,2.80773512841217,2.80773512841217,2.79650418789852,2.80492739328375,14958.6759716013,0.0,1.0
2004-11-05,10.0,10.0,9.75,9.75,4400,2.80773512841217,2.80773512841217,2.73754175020186,2.73754175020186,15670.9938750109,0.0,1.0
2004-11-08,10.25,10.25,10.0,10.0,1500,2.87792850662247,2.87792850662247,2.80773512841217,2.80773512841217,5342.3842755719,0.0,1.0
2004-11-09,11.0,11.0,10.48,10.48,400,3.08850864125338,3.08850864125338,2.94250641457595,2.94250641457595,1424.63580681917,0.0,1.0
2004-11-10,10.73,10.73,10.51,10.51,500,3.01269979278625,3.01269979278625,2.95092961996119,2.95092961996119,1780.79475852397,0.0,1.0
2004-11-11,10.85,11.0,10.849,11.0,1300,3.0463926143272,3.08850864125338,3.04611184081436,3.08850864125338,4630.06637216231,0.0,1.0
2004-11-12,10.8,10.8,10.799,10.8,600,3.03235393868514,3.03235393868514,3.0320731651723,3.03235393868514,2136.95371022876,0.0,1.0
2004-11-15,12.95,13.09,10.85,10.85,7500,3.63601699129375,3.67532528309152,3.0463926143272,3.0463926143272,26711.9213778595,0.0,1.0
2004-11-16,14.3,14.3,13.0,13.1,5900,4.0150612336294,4.0150612336294,3.65005566693582,3.67813301821994,21013.3781505828,0.0,1.0
2004-11-17,14.66,14.99,13.94,14.56,6400,4.11613969825224,4.20879495748984,3.91398276900656,4.08806234696811,22794.1729091067,0.0,1.0
2004-11-18,15.1,15.1,14.4,14.55,5600,4.23968004390237,4.23968004390237,4.04313858491352,4.0852546118397,19944.9012954684,0.0,1.0
2004-11-19,15.4,15.7,14.91,14.91,3600,4.32391209775473,4.4081441516071,4.18633307646254,4.18633307646254,12821.7222613726,0.0,1.0
2004-11-22,15.5,17.5,15.1,15.1,15900,4.35198944903886,4.91353647472129,4.23968004390237,4.23968004390237,56629.2733210621,0.0,1.0
2004-11-23,15.5,17.5,15.5,17.5,2200,4.35198944903886,4.91353647472129,4.35198944903886,4.91353647472129,7835.49693750545,0.0,1.0
2004-11-24,14.799,15.5,14.25,15.5,12800,4.15516721653716,4.35198944903886,4.00102255798734,4.35198944903886,45588.3458182136,0.0,1.0
2004-11-26,15.0,15.4,15.0,15.4,1300,4.21160269261825,4.32391209775473,4.21160269261825,4.32391209775473,4630.06637216231,0.0,1.0
2004-11-29,15.0,15.1,15.0,15.0,1700,4.21160269261825,4.23968004390237,4.21160269261825,4.21160269261825,6054.70217898148,0.0,1.0
2004-11-30,14.6,14.9,14.1,14.1,4200,4.09929328748176,4.18352534133413,3.95890653106115,3.95890653106115,14958.6759716013,0.0,1.0
2004-12-01,14.751,14.82,14.19,14.82,1100,4.14169008792078,4.16106346030683,3.98417614721686,4.16106346030683,3917.74846875273,0.0,1.0
2004-12-02,14.75,14.75,14.75,14.75,0,4.14140931440794,4.14140931440794,4.14140931440794,4.14140931440794,0,0.0,1.0
2004-12-03,15.15,15.15,15.15,15.15,200,4.25371871954443,4.25371871954443,4.25371871954443,4.25371871954443,712.317903409587,0.0,1.0
2004-12-06,15.15,15.15,15.15,15.15,200,4.25371871954443,4.25371871954443,4.25371871954443,4.25371871954443,712.317903409587,0.0,1.0
2004-12-07,14.5,14.501,14.5,14.5,700,4.07121593619764,4.07149670971048,4.07121593619764,4.07121593619764,2493.11266193355,0.0,1.0
2004-12-08,14.91,14.91,12.68,13.68,6300,4.18633307646254,4.18633307646254,3.56020814282663,3.84098165566784,22438.013957402,0.0,1.0
2004-12-09,14.05,14.42,14.05,14.42,4200,3.94486785541909,4.04875405517034,3.94486785541909,4.04875405517034,14958.6759716013,0.0,1.0
2004-12-10,14.2,14.2,14.05,14.06,2200,3.98698388234528,3.98698388234528,3.94486785541909,3.9476755905475,7835.49693750544,0.0,1.0
2004-12-13,14.17,14.17,14.061,14.061,800,3.97856067696004,3.97856067696004,3.94795636406035,3.94795636406035,2849.27161363835,0.0,1.0
2004-12-14,14.75,15.0,14.21,14.83,5500,4.14140931440794,4.21160269261825,3.98979161747369,4.16387119543524,19588.7423437636,0.0,1.0
2004-12-15,15.05,15.05,15.0,15.0,2500,4.22564136826031,4.22564136826031,4.21160269261825,4.21160269261825,8903.97379261983,0.0,1.0
2004-12-16,14.77,14.94,14.77,14.77,900,4.14702478466477,4.19475628184778,4.14702478466477,4.14702478466477,3205.43056534314,0.0,1.0
2004-12-17,15.4,15.4,14.76,14.76,3500,4.32391209775473,4.32391209775473,4.14421704953636,4.14421704953636,12465.5633096678,0.0,1.0
2004-12-20,15.549,15.859,15.04,15.063,1400,4.36574735116808,4.45278714014885,4.2228336331319,4.22929142392725,4986.2253238671,0.0,1.0
2004-12-21,15.52,15.75,15.52,15.75,1100,4.35760491929568,4.42218282724916,4.35760491929568,4.42218282724916,3917.74846875273,0.0,1.0
2004-12-22,15.74,15.74,15.74,15.74,300,4.41937509212075,4.41937509212075,4.41937509212075,4.41937509212075,1068.47685511438,0.0,1.0
2004-12-23,15.75,15.75,15.51,15.51,1300,4.42218282724916,4.42218282724916,4.35479718416727,4.35479718416727,4630.06637216231,0.0,1.0
2004-12-27,16.1,16.15,16.1,16.15,1900,4.52045355674359,4.53449223238565,4.52045355674359,4.53449223238565,6767.02008239107,0.0,1.0
2004-12-28,16.27,16.27,15.761,16.148,1500,4.56818505392659,4.56818505392659,4.42527133589041,4.53393068535997,5342.3842755719,0.0,1.0
2004-12-29,16.071,16.35,16.071,16.27,3400,4.51231112487119,4.59064693495389,4.51231112487119,4.56818505392659,12109.404357963,0.0,1.0
2004-12-30,16.5,16.7,16.5,16.5,1300,4.63276296188007,4.68891766444832,4.63276296188007,4.63276296188007,4630.06637216232,0.0,1.0
2004-12-31,16.75,16.751,16.73,16.75,1700,4.70295634009038,4.70323711360322,4.69734086983355,4.70295634009038,6054.70217898148,0.0,1.0
2005-01-03,17.14,17.55,16.999,16.999,5800,4.81245801009845,4.92757515036335,4.77286894478784,4.77286894478784,20657.219198878,0.0,1.0
2005-01-04,17.503,18.1,17.26,17.339,3800,4.91437879525981,5.08200058242602,4.8461508316394,4.86833193915385,13534.0401647822,0.0,1.0
2005-01-05,16.938,17.045,16.83,17.045,3200,4.75574176050453,4.78578452637854,4.72541822111767,4.78578452637854,11397.0864545534,0.0,1.0
2005-01-06,16.96,16.96,16.5,16.5,1300,4.76191877778703,4.76191877778703,4.63276296188007,4.63276296188007,4630.06637216232,0.0,1.0
2005-01-07,16.99,17.0,16.99,16.99,700,4.77034198317227,4.77314971830068,4.77034198317227,4.77034198317227,2493.11266193355,0.0,1.0
2005-01-10,17.22,18.4,16.56,16.56,2500,4.83491989112575,5.16623263627838,4.64960937265055,4.64960937265055,8903.97379261983,0.0,1.0
2005-01-11,17.1,17.25,17.1,17.25,1000,4.8012270695848,4.84334309651099,4.8012270695848,4.84334309651099,3561.58951704794,0.0,1.0
2005-01-12,17.979,17.979,17.979,17.979,200,5.04802698737223,5.04802698737223,5.04802698737223,5.04802698737223,712.317903409587,0.0,1.0
2005-01-13,17.101,17.75,17.101,17.75,800,4.80150784309764,4.98372985293159,4.80150784309764,4.98372985293159,2849.27161363835,0.0,1.0
2005-01-14,17.1,17.101,17.1,17.1,700,4.8012270695848,4.80150784309764,4.8012270695848,4.8012270695848,2493.11266193355,0.0,1.0
2005-01-18,17.1,17.1,17.1,17.1,0,4.8012270695848,4.8012270695848,4.8012270695848,4.8012270695848,0,0.0,1.0
2005-01-19,17.416,17.5,17.416,17.422,1900,4.88995149964263,4.91353647472129,4.88995149964263,4.89163614071968,6767.02008239107,0.0,1.0
2005-01-20,17.151,17.151,17.101,17.101,300,4.8155465187397,4.8155465187397,4.80150784309764,4.80150784309764,1068.47685511438,0.0,1.0
2005-01-21,17.249,17.249,16.41,17.11,14500,4.84306232299814,4.84306232299814,4.60749334572436,4.80403480471321,51643.0479971951,0.0,1.0
2005-01-24,17.6,18.0,17.25,17.25,4200,4.94161382600541,5.0539232311419,4.84334309651099,4.84334309651099,14958.6759716013,0.0,1.0
2005-01-25,17.11,17.5,17.11,17.5,2200,4.80403480471321,4.91353647472129,4.80403480471321,4.91353647472129,7835.49693750546,0.0,1.0
2005-01-26,17.25,17.25,17.15,17.25,3000,4.84334309651099,4.84334309651099,4.81526574522686,4.84334309651099,10684.7685511438,0.0,1.0
2005-01-27,17.25,17.25,17.25,17.25,0,4.84334309651099,4.84334309651099,4.84334309651099,4.84334309651099,0,0.0,1.0
2005-01-28,17.6,17.6,17.08,17.49,6400,4.94161382600541,4.94161382600541,4.79561159932798,4.91072873959288,22794.1729091068,0.0,1.0
2005-01-31,17.5,17.62,17.5,17.5,3500,4.91353647472129,4.94722929626224,4.91353647472129,4.91353647472129,12465.5633096678,0.0,1.0
2005-02-01,17.5,17.96,17.489,17.489,4400,4.91353647472129,5.04269229062825,4.91044796608004,4.91044796608004,15670.9938750109,0.0,1.0
2005-02-02,17.49,17.49,17.25,17.25,4800,4.91072873959288,4.91072873959288,4.84334309651099,4.84334309651099,17095.6296818301,0.0,1.0
2005-02-03,17.5,17.5,17.351,17.351,4200,4.91353647472129,4.91353647472129,4.87170122130795,4.87170122130795,14958.6759716013,0.0,1.0
2005-02-04,17.959,17.96,17.959,17.96,800,5.04241151711541,5.04269229062825,5.04241151711541,5.04269229062825,2849.27161363835,0.0,1.0
2005-02-07,17.96,17.96,17.96,17.96,0,5.04269229062825,5.04269229062825,5.04269229062825,5.04269229062825,0,0.0,1.0
2005-02-08,18.0,18.0,17.999,17.999,1200,5.0539232311419,5.0539232311419,5.05364245762906,5.05364245762906,4273.90742045752,0.0,1.0
2005-02-09,18.5,18.5,17.85,17.85,400,5.19430998756251,5.19430998756251,5.01180720421572,5.01180720421572,1424.63580681917,0.0,1.0
2005-02-10,19.0,19.0,17.81,17.81,3200,5.33469674398311,5.33469674398311,5.00057626370207,5.00057626370207,11397.0864545534,0.0,1.0
2005-02-11,19.1,19.28,17.81,17.81,3900,5.36277409526724,5.41331332757866,5.00057626370207,5.00057626370207,13890.1991164869,0.0,1.0
2005-02-14,19.18,20.4,18.4,18.7,5700,5.38523597629453,5.72777966196082,5.16623263627838,5.25046469013075,20301.0602471732,0.0,1.0
2005-02-15,19.52,19.52,18.989,18.989,2400,5.48069897066055,5.48069897066055,5.33160823534186,5.33160823534186,8547.81484091503,0.0,1.0
2005-02-16,18.92,19.49,18.92,19.0,5600,5.31223486295582,5.47227576527531,5.31223486295582,5.33469674398311,19944.9012954684,0.0,1.0
2005-02-17,18.98,18.99,18.98,18.99,600,5.32908127372629,5.3318890088547,5.32908127372629,5.3318890088547,2136.95371022876,0.0,1.0
2005-02-18,18.99,18.999,18.989,18.999,1600,5.3318890088547,5.33441597047027,5.33160823534186,5.33441597047027,5698.54322727669,0.0,1.0
2005-02-22,18.99,18.99,18.99,18.99,0,5.3318890088547,5.3318890088547,5.3318890088547,5.3318890088547,0,0.0,1.0
2005-02-23,19.3,19.5,18.999,19.0,7700,5.41892879783548,5.47508350040372,5.33441597047027,5.33469674398311,27424.2392812691,0.0,1.0
2005-02-24,19.2,19.5,18.801,19.1,1600,5.39085144655136,5.47508350040372,5.27882281492771,5.36277409526724,5698.54322727669,0.0,1.0
2005-02-25,19.25,19.45,19.25,19.45,800,5.40489012219342,5.46104482476166,5.40489012219342,5.46104482476166,2849.27161363835,0.0,1.0
2005-02-28,18.81,19.3,18.81,19.3,1500,5.28134977654328,5.41892879783548,5.28134977654328,5.41892879783548,5342.3842755719,0.0,1.0
2005-03-01,19.5,19.5,19.14,19.14,1300,5.47508350040372,5.47508350040372,5.37400503578089,5.37400503578089,4630.06637216232,0.0,1.0
2005-03-02,19.97,19.97,19.5,19.5,1000,5.60704705143909,5.60704705143909,5.47508350040372,5.47508350040372,3561.58951704794,0.0,1.0
2005-03-03,19.389,19.85,19.16,19.45,6000,5.44391764047835,5.57335422989815,5.37962050603771,5.46104482476166,21369.5371022876,0.0,1.0
2005-03-04,19.0,19.011,18.92,18.92,1400,5.33469674398311,5.33778525262437,5.31223486295582,5.31223486295582,4986.22532386711,0.0,1.0
2005-03-07,18.979,19.189,18.44,19.189,1400,5.32880050021345,5.3877629379101,5.17746357679203,5.3877629379101,4986.2253238671,0.0,1.0
2005-03-08,18.82,18.903,18.27,18.903,2500,5.2841575116717,5.30746171323752,5.12973207960903,5.30746171323752,8903.97379261982,0.0,1.0
2005-03-09,19.1,19.1,18.7,18.87,6900,5.36277409526724,5.36277409526724,5.25046469013075,5.29819618731376,24574.9676676307,0.0,1.0
2005-03-10,19.0,19.0,18.188,18.188,3900,5.33469674398311,5.33469674398311,5.10670865155605,5.10670865155605,13890.1991164869,0.0,1.0
2005-03-11,18.75,18.75,18.343,18.343,1200,5.26450336577281,5.26450336577281,5.15022854604643,5.15022854604643,4273.90742045752,0.0,1.0
2005-03-14,19.0,19.25,18.56,19.0,6400,5.33469674398311,5.40489012219342,5.21115639833298,5.33469674398311,22794.1729091068,0.0,1.0
2005-03-15,19.05,19.39,19.0,19.0,5500,5.34873541962518,5.44419841399119,5.33469674398311,5.33469674398311,19588.7423437636,0.0,1.0
2005-03-16,18.371,19.05,18.371,19.001,1100,5.15809020440599,5.34873541962518,5.15809020440599,5.33497751749596,3917.74846875272,0.0,1.0
2005-03-17,18.37,18.37,18.37,18.37,0,5.15780943089315,5.15780943089315,5.15780943089315,5.15780943089315,0,0.0,1.0
2005-03-18,18.5,18.5,18.5,18.5,200,5.19430998756251,5.19430998756251,5.19430998756251,5.19430998756251,712.317903409586,0.0,1.0
2005-03-21,18.69,18.699,18.69,18.699,200,5.24765695500234,5.25018391661791,5.24765695500234,5.25018391661791,712.317903409586,0.0,1.0
2005-03-22,19.0,19.0,19.0,19.0,100,5.33469674398311,5.33469674398311,5.33469674398311,5.33469674398311,356.158951704794,0.0,1.0
2005-03-23,18.45,18.59,18.3,18.3,400,5.18027131192045,5.21957960371822,5.13815528499426,5.13815528499426,1424.63580681917,0.0,1.0
2005-03-24,17.97,18.3,17.97,17.97,300,5.04550002575666,5.13815528499426,5.04550002575666,5.04550002575666,1068.47685511438,0.0,1.0
2005-03-28,18.5,18.5,18.386,18.386,1500,5.19430998756251,5.19430998756251,5.16230180709861,5.16230180709861,5342.3842755719,0.0,1.0
2005-03-29,18.979,19.2,17.81,18.5,71100,5.32880050021345,5.39085144655136,5.00057626370207,5.19430998756251,253229.014662108,0.0,1.0
2005-03-30,18.88,19.55,18.26,19.55,3600,5.30100392244217,5.48912217604578,5.12692434448061,5.48912217604578,12821.7222613726,0.0,1.0
2005-03-31,18.479,18.479,18.0,18.25,7900,5.18841374379284,5.18841374379284,5.0539232311419,5.1241166093522,28136.5571846787,0.0,1.0
2005-04-01,18.1,18.1,18.1,18.1,1500,5.08200058242602,5.08200058242602,5.08200058242602,5.08200058242602,5342.3842755719,0.0,1.0
2005-04-04,18.1,18.1,18.1,18.1,0,5.08200058242602,5.08200058242602,5.08200058242602,5.08200058242602,0,0.0,1.0
2005-04-05,18.1,18.1,18.08,18.1,2300,5.08200058242602,5.08200058242602,5.07638511216919,5.08200058242602,8191.65588921024,0.0,1.0
2005-04-06,18.47,18.47,18.2,18.2,1000,5.18588678217727,5.18588678217727,5.11007793371014,5.11007793371014,3561.58951704793,0.0,1.0
2005-04-07,18.706,19.099,18.706,18.82,600,5.2521493312078,5.3624933217544,5.2521493312078,5.2841575116717,2136.95371022876,0.0,1.0
2005-04-08,18.74,18.74,18.74,18.74,1000,5.2616956306444,5.2616956306444,5.2616956306444,5.2616956306444,3561.58951704793,0.0,1.0
2005-04-11,18.4,18.97,18.4,18.97,1600,5.16623263627838,5.32627353859788,5.16623263627838,5.32627353859788,5698.5432272767,0.0,1.0
2005-04-12,18.15,18.25,18.15,18.25,800,5.09603925806808,5.1241166093522,5.09603925806808,5.1241166093522,2849.27161363835,0.0,1.0
2005-04-13,18.0,18.152,17.8,17.81,6600,5.0539232311419,5.09660080509376,4.99776852857365,5.00057626370207,23506.4908125163,0.0,1.0
2005-04-14,18.0,18.5,18.0,18.5,1600,5.0539232311419,5.19430998756251,5.0539232311419,5.19430998756251,5698.54322727669,0.0,1.0
2005-04-15,17.55,17.812,17.55,17.812,1900,4.92757515036335,5.00113781072775,4.92757515036335,5.00113781072775,6767.02008239107,0.0,1.0
2005-04-18,17.81,17.978,17.461,17.978,2600,5.00057626370207,5.04774621385939,4.90258630772048,5.04774621385939,9260.13274432462,0.0,1.0
2005-04-19,17.5,18.07,17.498,17.97,1400,4.91353647472129,5.07357737704078,4.91297492769561,5.04550002575666,4986.2253238671,0.0,1.0
2005-04-20,17.5,17.5,17.5,17.5,0,4.91353647472129,4.91353647472129,4.91353647472129,4.91353647472129,0,0.0,1.0
2005-04-21,17.55,17.6,17.44,17.6,49400,4.92757515036335,4.94161382600541,4.89669006395082,4.94161382600541,175942.522142168,0.0,1.0
2005-04-22,17.251,17.618,17.251,17.618,300,4.84362387002383,4.94666774923655,4.84362387002383,4.94666774923655,1068.47685511438,0.0,1.0
2005-04-25,17.57,17.67,16.75,16.75,2600,4.93319062062018,4.9612679719043,4.70295634009038,4.70295634009038,9260.13274432462,0.0,1.0
2005-04-26,17.53,17.53,17.53,17.53,100,4.92195968010653,4.92195968010653,4.92195968010653,4.92195968010653,356.158951704793,0.0,1.0
2005-04-27,16.8,17.21,16.8,17.21,4200,4.71699501573244,4.83211215599734,4.71699501573244,4.83211215599734,14958.6759716013,0.0,1.0
2005-04-28,17.44,17.44,16.7,16.8,2000,4.89669006395082,4.89669006395082,4.68891766444832,4.71699501573244,7123.17903409586,0.0,1.0
2005-04-29,16.5,16.51,16.04,16.04,8600,4.63276296188007,4.63557069700849,4.50360714597311,4.50360714597311,30629.6698466122,0.0,1.0
2005-05-02,16.25,16.25,16.25,16.25,300,4.56256958366977,4.56256958366977,4.56256958366977,4.56256958366977,1068.47685511438,0.0,1.0
2005-05-03,15.85,16.374,15.85,16.374,900,4.45026017853328,4.59738549926208,4.45026017853328,4.59738549926208,3205.43056534314,0.0,1.0
2005-05-04,16.0,16.0,16.0,16.0,700,4.49237620545946,4.49237620545946,4.49237620545946,4.49237620545946,2493.11266193356,0.0,1.0
2005-05-05,15.55,16.99,15.5,16.99,5400,4.36602812468092,4.77034198317227,4.35198944903886,4.77034198317227,19232.5833920588,0.0,1.0
2005-05-06,16.0,16.0,16.0,16.0,600,4.49237620545946,4.49237620545946,4.49237620545946,4.49237620545946,2136.95371022876,0.0,1.0
2005-05-09,16.0,17.2,16.0,17.2,900,4.49237620545946,4.82930442086893,4.49237620545946,4.82930442086893,3205.43056534314,0.0,1.0
2005-05-10,15.5,15.75,15.5,15.75,200,4.35198944903886,4.42218282724916,4.35198944903886,4.42218282724916,712.317903409586,0.0,1.0
2005-05-11,16.0,16.0,16.0,16.0,1900,4.49237620545946,4.49237620545946,4.49237620545946,4.49237620545946,6767.02008239108,0.0,1.0
2005-05-12,16.0,16.0,16.0,16.0,0,4.49237620545946,4.49237620545946,4.49237620545946,4.49237620545946,0,0.0,1.0
2005-05-13,17.22,22.0,17.22,22.0,10500,4.83491989112575,6.17701728250676,4.83491989112575,6.17701728250676,37396.6899290033,0.0,1.0
2005-05-16,15.5,17.482,15.5,17.482,5200,4.35198944903886,4.90848255149015,4.35198944903886,4.90848255149015,18520.2654886492,0.0,1.0
2005-05-17,15.55,15.96,15.55,15.8,900,4.36602812468092,4.48114526494582,4.36602812468092,4.43622150289122,3205.43056534314,0.0,1.0
2005-05-18,15.709,15.709,15.709,15.709,200,4.41067111322267,4.41067111322267,4.41067111322267,4.41067111322267,712.317903409587,0.0,1.0
2005-05-19,15.25,15.5,15.25,15.5,800,4.28179607082855,4.35198944903886,4.28179607082855,4.35198944903886,2849.27161363835,0.0,1.0
2005-05-20,14.802,15.016,14.01,15.0,5400,4.15600953707569,4.21609506882371,3.93363691490544,4.21160269261825,19232.5833920588,0.0,1.0
2005-05-23,14.97,14.97,14.05,14.05,1800,4.20317948723301,4.20317948723301,3.94486785541909,3.94486785541909,6410.86113068628,0.0,1.0
2005-05-24,14.97,14.97,14.97,14.97,800,4.20317948723301,4.20317948723301,4.20317948723301,4.20317948723301,2849.27161363835,0.0,1.0
2005-05-25,15.47,15.47,14.9,14.9,1900,4.34356624365362,4.34356624365362,4.18352534133413,4.18352534133413,6767.02008239107,0.0,1.0
2005-05-26,15.3,16.41,15.3,15.47,5800,4.29583474647061,4.60749334572436,4.29583474647061,4.34356624365362,20657.219198878,0.0,1.0
2005-05-27,15.3,15.3,15.3,15.3,900,4.29583474647061,4.29583474647061,4.29583474647061,4.29583474647061,3205.43056534314,0.0,1.0
2005-05-31,15.3,17.0,15.3,17.0,1300,4.29583474647061,4.77314971830068,4.29583474647061,4.77314971830068,4630.06637216232,0.0,1.0
2005-06-01,16.7,17.0,15.99,15.9999,2100,4.68891766444832,4.77314971830068,4.48956847033105,4.49234812810818,7479.33798580065,0.0,1.0
2005-06-02,17.0,17.0,17.0,17.0,200,4.77314971830068,4.77314971830068,4.77314971830068,4.77314971830068,712.317903409587,0.0,1.0
2005-06-03,17.0,17.0,17.0,17.0,400,4.77314971830068,4.77314971830068,4.77314971830068,4.77314971830068,1424.63580681917,0.0,1.0
2005-06-06,17.0,17.0,17.0,17.0,0,4.77314971830068,4.77314971830068,4.77314971830068,4.77314971830068,0,0.0,1.0
2005-06-07,17.0,17.0,17.0,17.0,0,4.77314971830068,4.77314971830068,4.77314971830068,4.77314971830068,0,0.0,1.0
2005-06-08,17.0,17.0,17.0,17.0,0,4.77314971830068,4.77314971830068,4.77314971830068,4.77314971830068,0,0.0,1.0
2005-06-09,17.0,17.0,17.0,17.0,0,4.77314971830068,4.77314971830068,4.77314971830068,4.77314971830068,0,0.0,1.0
2005-06-10,16.5,16.5,16.25,16.25,1100,4.63276296188007,4.63276296188007,4.56256958366977,4.56256958366977,3917.74846875273,0.0,1.0
2005-06-13,16.5,16.5,16.5,16.5,200,4.63276296188007,4.63276296188007,4.63276296188007,4.63276296188007,712.317903409587,0.0,1.0
2005-06-14,16.5,16.5,16.5,16.5,1600,4.63276296188007,4.63276296188007,4.63276296188007,4.63276296188007,5698.5432272767,0.0,1.0
2005-06-15,16.5,16.5,16.5,16.5,0,4.63276296188007,4.63276296188007,4.63276296188007,4.63276296188007,0,0.0,1.0
2005-06-16,16.5,16.5,16.5,16.5,0,4.63276296188007,4.63276296188007,4.63276296188007,4.63276296188007,0,0.0,1.0
2005-06-17,17.0,17.0,17.0,17.0,200,4.77314971830068,4.77314971830068,4.77314971830068,4.77314971830068,712.317903409587,0.0,1.0
2005-06-20,17.0,17.0,17.0,17.0,0,4.77314971830068,4.77314971830068,4.77314971830068,4.77314971830068,0,0.0,1.0
2005-06-21,17.0,17.0,17.0,17.0,200,4.77314971830068,4.77314971830068,4.77314971830068,4.77314971830068,712.317903409587,0.0,1.0
2005-06-22,17.0,17.0,17.0,17.0,0,4.77314971830068,4.77314971830068,4.77314971830068,4.77314971830068,0,0.0,1.0
2005-06-23,17.0,17.0,17.0,17.0,0,4.77314971830068,4.77314971830068,4.77314971830068,4.77314971830068,0,0.0,1.0
2005-06-24,17.75,17.75,17.75,17.75,400,4.98372985293159,4.98372985293159,4.98372985293159,4.98372985293159,1424.63580681917,0.0,1.0
2005-06-27,17.0,17.05,17.0,17.05,200,4.77314971830068,4.78718839394274,4.77314971830068,4.78718839394274,712.317903409587,0.0,1.0
2005-06-28,17.5,17.79,17.5,17.79,200,4.91353647472129,4.99496079344524,4.91353647472129,4.99496079344524,712.317903409586,0.0,1.0
2005-06-29,18.67,18.67,18.67,18.67,100,5.24204148474551,5.24204148474551,5.24204148474551,5.24204148474551,356.158951704794,0.0,1.0
2005-06-30,17.5,17.8,17.5,17.75,1600,4.91353647472129,4.99776852857365,4.91353647472129,4.98372985293159,5698.54322727669,0.0,1.0
2005-07-01,17.21,17.21,17.139,17.14,1100,4.83211215599734,4.83211215599734,4.81217723658561,4.81245801009845,3917.74846875272,0.0,1.0
2005-07-05,17.21,17.21,17.21,17.21,0,4.83211215599734,4.83211215599734,4.83211215599734,4.83211215599734,0,0.0,1.0
2005-07-06,17.6,17.94,17.6,17.94,700,4.94161382600541,5.03707682037143,4.94161382600541,5.03707682037143,2493.11266193355,0.0,1.0
2005-07-07,17.29,17.3,17.0,17.0,2400,4.85457403702463,4.85738177215305,4.77314971830068,4.77314971830068,8547.81484091505,0.0,1.0
2005-07-08,18.18,18.18,17.32,17.4,400,5.10446246345332,5.10446246345332,4.86299724240987,4.88545912343717,1424.63580681917,0.0,1.0
2005-07-11,18.18,18.18,18.18,18.18,0,5.10446246345332,5.10446246345332,5.10446246345332,5.10446246345332,0,0.0,1.0
2005-07-12,18.33,18.69,17.91,17.91,800,5.1465784903795,5.24765695500234,5.02865361498619,5.02865361498619,2849.27161363835,0.0,1.0
2005-07-13,18.94,18.94,18.49,18.49,500,5.31785033321264,5.31785033321264,5.19150225243409,5.19150225243409,1780.79475852397,0.0,1.0
2005-07-14,18.19,18.19,17.99,17.99,2300,5.10727019858173,5.10727019858173,5.05111549601349,5.05111549601349,8191.65588921024,0.0,1.0
2005-07-15,17.6,17.6,17.5,17.5,300,4.94161382600541,4.94161382600541,4.91353647472129,4.91353647472129,1068.47685511438,0.0,1.0
2005-07-18,17.91,17.92,17.91,17.92,200,5.02865361498619,5.0314613501146,5.02865361498619,5.0314613501146,712.317903409586,0.0,1.0
2005-07-19,17.5801,17.5801,17.5801,17.5801,100,4.93602643309987,4.93602643309987,4.93602643309987,4.93602643309987,356.158951704793,0.0,1.0
2005-07-20,18.23,18.97,18.23,18.97,1800,5.11850113909538,5.32627353859788,5.11850113909538,5.32627353859788,6410.86113068628,0.0,1.0
2005-07-21,18.24,18.24,18.24,18.24,200,5.12130887422379,5.12130887422379,5.12130887422379,5.12130887422379,712.317903409586,0.0,1.0
2005-07-22,18.24,18.24,18.24,18.24,0,5.12130887422379,5.12130887422379,5.12130887422379,5.12130887422379,0,0.0,1.0
2005-07-25,18.24,18.24,18.24,18.24,0,5.12130887422379,5.12130887422379,5.12130887422379,5.12130887422379,0,0.0,1.0
2005-07-26,17.58,18.25,17.58,18.25,500,4.93599835574859,5.1241166093522,4.93599835574859,5.1241166093522,1780.79475852396,0.0,1.0
2005-07-27,17.65,17.75,17.57,17.75,400,4.95565250164747,4.98372985293159,4.93319062062018,4.98372985293159,1424.63580681917,0.0,1.0
2005-07-28,17.65,17.65,17.65,17.65,0,4.95565250164747,4.95565250164747,4.95565250164747,4.95565250164747,0,0.0,1.0
2005-07-29,18.52,18.55,18.52,18.55,200,5.19992545781933,5.20834866320457,5.19992545781933,5.20834866320457,712.317903409587,0.0,1.0
2005-08-01,18.12,18.5,18.12,18.18,1400,5.08761605268284,5.19430998756251,5.08761605268284,5.10446246345332,4986.22532386711,0.0,1.0
2005-08-02,18.12,18.12,18.12,18.12,0,5.08761605268284,5.08761605268284,5.08761605268284,5.08761605268284,0,0.0,1.0
2005-08-03,18.12,18.12,18.12,18.12,0,5.08761605268284,5.08761605268284,5.08761605268284,5.08761605268284,0,0.0,1.0
2005-08-04,17.75,17.75,17.75,17.75,200,4.98372985293159,4.98372985293159,4.98372985293159,4.98372985293159,712.317903409587,0.0,1.0
2005-08-05,18.0,18.0,18.0,18.0,100,5.0539232311419,5.0539232311419,5.0539232311419,5.0539232311419,356.158951704793,0.0,1.0
2005-08-08,18.0,18.0,18.0,18.0,0,5.0539232311419,5.0539232311419,5.0539232311419,5.0539232311419,0,0.0,1.0
2005-08-09,18.15,18.15,18.15,18.15,200,5.09603925806808,5.09603925806808,5.09603925806808,5.09603925806808,712.317903409587,0.0,1.0
2005-08-10,18.55,18.55,18.15,18.15,2600,5.20834866320457,5.20834866320457,5.09603925806808,5.09603925806808,9260.13274432462,0.0,1.0
2005-08-11,19.0,19.0,18.75,18.75,1200,5.33469674398311,5.33469674398311,5.26450336577281,5.26450336577281,4273.90742045752,0.0,1.0
2005-08-12,20.5475,22.0,19.5,19.5,13700,5.7691937551049,6.17701728250676,5.47508350040372,5.47508350040372,48793.7763835567,0.0,1.0
2005-08-15,20.27,21.0,20.27,21.0,4800,5.69127910529146,5.89624376966555,5.69127910529146,5.89624376966555,17095.6296818301,0.0,1.0
2005-08-16,20.25,20.34,20.2,20.2,1800,5.68566363503464,5.71093325119034,5.67162495939257,5.67162495939257,6410.86113068627,0.0,1.0
2005-08-17,19.67,20.07,19.57,19.75,3000,5.52281499758673,5.63512440272322,5.49473764630261,5.54527687861403,10684.7685511438,0.0,1.0
2005-08-18,19.96,19.96,19.25,19.25,900,5.60423931631068,5.60423931631068,5.40489012219342,5.40489012219342,3205.43056534314,0.0,1.0
2005-08-19,20.1,20.1,19.42,19.63,4500,5.64354760810845,5.64354760810845,5.45262161937643,5.51158405707308,16027.1528267157,0.0,1.0
2005-08-22,20.8,21.26,20.0,20.0,2600,5.8400890670973,5.96924488300426,5.61547025682433,5.61547025682433,9260.13274432463,0.0,1.0
2005-08-23,21.44,21.48,20.36,21.48,2500,6.01978411531568,6.03101505582933,5.71654872144717,6.03101505582933,8903.97379261984,0.0,1.0
2005-08-24,21.45,21.5,21.0,21.0,3000,6.02259185044409,6.03663052608616,5.89624376966555,5.89624376966555,10684.7685511438,0.0,1.0
2005-08-25,21.8,22.0,20.01,20.61,24700,6.12086257993852,6.17701728250676,5.61827799195274,5.78674209965747,87971.261071084,0.0,1.0
2005-08-26,22.51,23.25,21.75,21.75,2000,6.32021177405579,6.52798417355829,6.10682390429646,6.10682390429646,7123.17903409586,0.0,1.0
2005-08-29,24.32,25.5,23.2,24.6,11300,6.82841183229839,7.15972457745102,6.51394549791622,6.90702841589393,40245.9615426416,0.0,1.0
2005-08-30,25.48,26.0,25.0,25.75,6800,7.1541091071942,7.30011133387163,7.01933782103041,7.22991795566133,24218.8087159259,0.0,1.0
2005-08-31,24.17,25.01,24.17,24.25,7900,6.7862958053722,7.02214555615883,6.7862958053722,6.8087576863995,28136.5571846787,0.0,1.0
2005-09-01,23.65,24.799,23.65,24.5,1200,6.64029357869477,6.96290234494933,6.64029357869477,6.87895106460981,4273.90742045752,0.0,1.0
2005-09-02,24.06,24.06,23.8,23.99,3300,6.75541071895967,6.75541071895967,6.68240960562095,6.73575657306078,11753.2454062582,0.0,1.0
2005-09-06,23.43,24.7,23.43,24.7,300,6.5785234058697,6.93510576717805,6.5785234058697,6.93510576717805,1068.47685511438,0.0,1.0
2005-09-07,24.95,24.95,24.48,24.5,3400,7.00529914538835,7.00529914538835,6.87333559435298,6.87895106460981,12109.404357963,0.0,1.0
2005-09-08,26.73,30.5,24.01,24.01,16800,7.50507599824572,8.56359214165711,6.74137204331761,6.74137204331761,59834.7038864053,0.0,1.0
2005-09-09,25.25,26.0,24.33,25.69,15000,7.08953119924072,7.30011133387163,6.8312195674268,7.21307154489085,53423.842755719,0.0,1.0
2005-09-12,24.91,25.251,24.63,25.251,4400,6.9940682048747,7.08981197275356,6.91545162127916,7.08981197275356,15670.9938750109,0.0,1.0
2005-09-13,24.7,25.87,24.7,25.87,300,6.93510576717805,7.26361077720227,6.93510576717805,7.26361077720227,1068.47685511438,0.0,1.0
2005-09-14,24.8501,24.8501,24.8501,24.8501,400,6.97724987145552,6.97724987145552,6.97724987145552,6.97724987145552,1424.63580681917,0.0,1.0
2005-09-15,25.0,25.56,24.7,24.7,4600,7.01933782103041,7.17657098822149,6.93510576717805,6.93510576717805,16383.3117784205,0.0,1.0
2005-09-16,25.02,25.02,25.02,25.02,100,7.02495329128724,7.02495329128724,7.02495329128724,7.02495329128724,356.158951704793,0.0,1.0
2005-09-19,25.0,25.0,25.0,25.0,1700,7.01933782103041,7.01933782103041,7.01933782103041,7.01933782103041,6054.70217898149,0.0,1.0
2005-09-20,25.0,25.1,25.0,25.1,1000,7.01933782103041,7.04741517231454,7.01933782103041,7.04741517231454,3561.58951704793,0.0,1.0
2005-09-21,26.03,26.25,25.649,25.649,1500,7.30853453925687,7.37030471208193,7.20155983086436,7.20155983086436,5342.3842755719,0.0,1.0
2005-09-22,25.27,26.2,25.01,26.07,2500,7.09514666949754,7.35626603643987,7.02214555615883,7.31976547977052,8903.97379261983,0.0,1.0
2005-09-23,25.27,25.27,25.27,25.27,0,7.09514666949754,7.09514666949754,7.09514666949754,7.09514666949754,0,0.0,1.0
2005-09-26,25.3,25.3,24.41,24.41,400,7.10356987488278,7.10356987488278,6.8536814484541,6.8536814484541,1424.63580681917,0.0,1.0
2005-09-27,25.75,25.75,25.75,25.75,600,7.22991795566133,7.22991795566133,7.22991795566133,7.22991795566133,2136.95371022876,0.0,1.0
2005-09-28,25.75,25.75,25.75,25.75,0,7.22991795566133,7.22991795566133,7.22991795566133,7.22991795566133,0,0.0,1.0
2005-09-29,24.9165,25.5,24.9165,25.5,400,6.99589323270817,7.15972457745102,6.99589323270817,7.15972457745102,1424.63580681917,0.0,1.0
2005-09-30,25.8499,25.8499,23.7515,24.04,2600,7.25796722959416,7.25796722959416,6.66879209024816,6.74979524870285,9260.13274432463,0.0,1.0
2005-10-03,25.5,25.99,25.0,25.99,800,7.15972457745102,7.29730359874322,7.01933782103041,7.29730359874322,2849.27161363835,0.0,1.0
2005-10-04,25.01,26.0,25.0,26.0,3500,7.02214555615883,7.30011133387163,7.01933782103041,7.30011133387163,12465.5633096678,0.0,1.0
2005-10-05,24.78,24.78,24.78,24.78,200,6.95756764820535,6.95756764820535,6.95756764820535,6.95756764820535,712.317903409586,0.0,1.0
2005-10-06,24.91,24.91,24.91,24.91,300,6.9940682048747,6.9940682048747,6.9940682048747,6.9940682048747,1068.47685511438,0.0,1.0
2005-10-07,24.91,24.91,24.91,24.91,0,6.9940682048747,6.9940682048747,6.9940682048747,6.9940682048747,0,0.0,1.0
2005-10-10,24.91,24.91,24.91,24.91,0,6.9940682048747,6.9940682048747,6.9940682048747,6.9940682048747,0,0.0,1.0
2005-10-11,24.91,24.91,24.91,24.91,0,6.9940682048747,6.9940682048747,6.9940682048747,6.9940682048747,0,0.0,1.0
2005-10-12,25.5,25.51,25.5,25.51,300,7.15972457745102,7.16253231257943,7.15972457745102,7.16253231257943,1068.47685511438,0.0,1.0
2005-10-13,25.5,25.5,25.5,25.5,0,7.15972457745102,7.15972457745102,7.15972457745102,7.15972457745102,0,0.0,1.0
2005-10-14,25.549,25.549,25.549,25.549,200,7.17348247958024,7.17348247958024,7.17348247958024,7.17348247958024,712.317903409587,0.0,1.0
2005-10-17,25.87,25.87,25.87,25.87,400,7.26361077720227,7.26361077720227,7.26361077720227,7.26361077720227,1424.63580681917,0.0,1.0
2005-10-18,25.87,25.87,25.87,25.87,0,7.26361077720227,7.26361077720227,7.26361077720227,7.26361077720227,0,0.0,1.0
2005-10-19,25.8235,25.8235,24.9265,24.9265,400,7.25055480885516,7.25055480885516,6.99870096783658,6.99870096783658,1424.63580681917,0.0,1.0
2005-10-20,25.23,25.23,25.031,25.031,300,7.08391572898389,7.08391572898389,7.02804179992849,7.02804179992849,1068.47685511438,0.0,1.0
2005-10-21,26.0,26.0,25.89,25.89,1000,7.30011133387163,7.30011133387163,7.2692262474591,7.2692262474591,3561.58951704793,0.0,1.0
2005-10-24,26.0,26.0,26.0,26.0,0,7.30011133387163,7.30011133387163,7.30011133387163,7.30011133387163,0,0.0,1.0
2005-10-25,26.0,26.0,26.0,26.0,300,7.30011133387163,7.30011133387163,7.30011133387163,7.30011133387163,1068.47685511438,0.0,1.0
2005-10-26,25.63,25.77,25.05,25.23,1200,7.19622513412038,7.23553342591815,7.03337649667248,7.08391572898389,4273.90742045752,0.0,1.0
2005-10-27,25.18,25.19,25.17,25.17,500,7.06987705334183,7.07268478847025,7.06706931821342,7.06706931821342,1780.79475852397,0.0,1.0
2005-10-28,25.9699,25.9699,25.75,25.77,700,7.29166005113511,7.29166005113511,7.22991795566133,7.23553342591815,2493.11266193355,0.0,1.0
2005-10-31,25.51,26.0,25.5,26.0,1300,7.16253231257943,7.30011133387163,7.15972457745102,7.30011133387163,4630.06637216232,0.0,1.0
2005-11-01,25.51,25.51,25.51,25.51,0,7.16253231257943,7.16253231257943,7.16253231257943,7.16253231257943,0,0.0,1.0
2005-11-02,25.25,25.5,25.0,25.5,4900,7.08953119924072,7.15972457745102,7.01933782103041,7.15972457745102,17451.7886335349,0.0,1.0
2005-11-03,25.891,25.891,25.144,25.144,300,7.26950702097194,7.26950702097194,7.05976920687955,7.05976920687955,1068.47685511438,0.0,1.0
2005-11-04,25.74,25.74,25.5,25.5,500,7.22711022053291,7.22711022053291,7.15972457745102,7.15972457745102,1780.79475852397,0.0,1.0
2005-11-07,25.25,25.5,25.25,25.5,500,7.08953119924072,7.15972457745102,7.08953119924072,7.15972457745102,1780.79475852397,0.0,1.0
2005-11-08,25.01,25.01,25.01,25.01,200,7.02214555615883,7.02214555615883,7.02214555615883,7.02214555615883,712.317903409586,0.0,1.0
2005-11-09,25.0,25.0,25.0,25.0,500,7.01933782103041,7.01933782103041,7.01933782103041,7.01933782103041,1780.79475852397,0.0,1.0
2005-11-10,25.72,25.72,25.72,25.72,800,7.22149475027609,7.22149475027609,7.22149475027609,7.22149475027609,2849.27161363835,0.0,1.0
2005-11-11,26.7,26.7,25.98,25.98,1400,7.49665279286048,7.49665279286048,7.29449586361481,7.29449586361481,4986.22532386711,0.0,1.0
2005-11-14,28.5,28.5,27.0,27.0,5500,8.00204511597467,8.00204511597467,7.58088484671285,7.58088484671285,19588.7423437636,0.0,1.0
2005-11-15,28.0,28.133,27.98,28.133,600,7.86165835955406,7.89900123676195,7.85604288929724,7.89900123676195,2136.95371022876,0.0,1.0
2005-11-16,27.75,27.8,27.5,27.6,4700,7.79146498134376,7.80550365698582,7.72127160313346,7.74934895441758,16739.4707301253,0.0,1.0
2005-11-17,28.0,28.0,27.501,27.501,800,7.86165835955406,7.86165835955406,7.7215523766463,7.7215523766463,2849.27161363835,0.0,1.0
2005-11-18,27.28,28.19,27.28,27.4466,1700,7.65950143030839,7.91500532699389,7.65950143030839,7.70627829754773,6054.70217898148,0.0,1.0
2005-11-21,27.8,28.0,27.36,27.36,2500,7.80550365698582,7.86165835955406,7.68196331133568,7.68196331133568,8903.97379261983,0.0,1.0
2005-11-22,27.8,27.8,27.8,27.8,0,7.80550365698582,7.80550365698582,7.80550365698582,7.80550365698582,0,0.0,1.0
2005-11-23,27.848,28.0,27.75,28.0,1000,7.8189807856022,7.86165835955406,7.79146498134376,7.86165835955406,3561.58951704793,0.0,1.0
2005-11-25,28.48,28.48,28.39,28.39,800,7.99642964571785,7.99642964571785,7.97116002956214,7.97116002956214,2849.27161363835,0.0,1.0
2005-11-28,28.48,28.48,28.48,28.48,0,7.99642964571785,7.99642964571785,7.99642964571785,7.99642964571785,0,0.0,1.0
2005-11-29,28.5,29.0,28.5,28.99,2800,8.00204511597467,8.14243187239528,8.00204511597467,8.13962413726687,9972.45064773421,0.0,1.0
2005-11-30,29.35,29.48,29.2,29.2,700,8.24070260188971,8.27720315855906,8.19858657496352,8.19858657496352,2493.11266193355,0.0,1.0
2005-12-01,31.75,32.0,29.01,29.01,4800,8.91455903270863,8.98475241091893,8.14523960752369,8.14523960752369,17095.6296818301,0.0,1.0
2005-12-02,32.67,33.07,32.25,32.25,1600,9.17287066452255,9.28518006965903,9.05494578912923,9.05494578912923,5698.54322727669,0.0,1.0
2005-12-05,34.2473,34.2473,33.25,33.25,700,9.615734726327,9.615734726327,9.33571930197045,9.33571930197045,2493.11266193355,0.0,1.0
2005-12-06,36.65,37.75,34.25,34.25,15700,10.2903492456306,10.5992001097559,9.61649281481167,9.61649281481167,55916.9554176525,0.0,1.0
2005-12-07,36.15,36.51,35.75,36.51,3000,10.14996248921,10.2510409538328,10.0376530840735,10.2510409538328,10684.7685511438,0.0,1.0
2005-12-08,35.756,36.05,35.2,35.6101,1800,10.0393377251505,10.1218851379259,9.88322765201082,9.99837286962701,6410.8611306863,0.0,1.0
2005-12-09,34.0,35.2199,34.0,35.02,2900,9.54629943660136,9.88881504491636,9.54629943660136,9.83268841969941,10328.609599439,0.0,1.0
2005-12-12,33.25,34.2299,33.0226,33.57,2000,9.33571930197045,9.61084926720356,9.27187140515036,9.42556682607964,7123.17903409587,0.0,1.0
2005-12-13,33.0,33.91,33.0,33.25,2000,9.26552592376015,9.52102982044565,9.26552592376015,9.33571930197045,7123.17903409586,0.0,1.0
2005-12-14,32.16,32.97,32.0,32.97,1300,9.02967617297352,9.25710271837491,8.98475241091893,9.25710271837491,4630.06637216231,0.0,1.0
2005-12-15,31.17,32.0,31.17,32.0,1300,8.75171039526072,8.98475241091893,8.75171039526072,8.98475241091893,4630.06637216231,0.0,1.0
2005-12-16,29.59,31.31,29.27,31.31,2700,8.3080882449716,8.79101868705849,8.21824072086241,8.79101868705849,9616.29169602942,0.0,1.0
2005-12-19,28.698,29.26,28.57,28.57,2700,8.05763827151723,8.215432985734,8.02169926187356,8.02169926187356,9616.29169602942,0.0,1.0
2005-12-20,28.1,28.755,27.83,28.755,4400,7.88973571083819,8.07364236174918,7.81392686237106,8.07364236174918,15670.9938750109,0.0,1.0
2005-12-21,30.67,30.76,28.1,28.1,7400,8.61132363884011,8.63659325499582,7.88973571083819,7.88973571083819,26355.7624261547,0.0,1.0
2005-12-22,32.4,33.5,30.49,30.49,6100,9.09706181605542,9.40591268018076,8.56078440652869,8.56078440652869,21725.6960539924,0.0,1.0
2005-12-23,33.0,33.36,33.0,33.36,500,9.26552592376015,9.36660438838299,9.26552592376015,9.36660438838299,1780.79475852397,0.0,1.0
2005-12-27,32.25,32.9,31.62,31.62,2400,9.05494578912923,9.23744857247602,8.87805847603927,8.87805847603927,8547.81484091504,0.0,1.0
2005-12-28,32.4974,33.45,32.14,33.45,1600,9.12440915620615,9.39187400453869,9.0240607027167,9.39187400453869,5698.54322727669,0.0,1.0
2005-12-29,31.0,31.6152,28.9,28.9,1600,8.70397889807771,8.87671076317763,8.11435452111116,8.11435452111116,5698.54322727669,0.0,1.0
2005-12-30,31.3,32.192,30.29,31.25,2700,8.78821095193008,9.03866092538444,8.50462970396045,8.77417227628802,9616.29169602942,0.0,1.0
2006-01-03,31.56,32.4066,31.56,32.4066,800,8.86121206526879,9.09891492124017,8.86121206526879,9.09891492124017,2849.27161363835,0.0,1.0
2006-01-04,31.56,31.56,31.56,31.56,0,8.86121206526879,8.86121206526879,8.86121206526879,8.86121206526879,0,0.0,1.0
2006-01-05,32.0,32.0,32.0,32.0,600,8.98475241091893,8.98475241091893,8.98475241091893,8.98475241091893,2136.95371022876,0.0,1.0
2006-01-06,31.5,32.39,31.5,32.39,1000,8.84436565449832,9.094254080927,8.84436565449832,9.094254080927,3561.58951704793,0.0,1.0
2006-01-09,31.5,31.5,31.5,31.5,0,8.84436565449832,8.84436565449832,8.84436565449832,8.84436565449832,0,0.0,1.0
2006-01-10,31.45,31.472,29.75,29.7801,1100,8.83032697885626,8.83650399613877,8.35301200702619,8.36146328976271,3917.74846875273,0.0,1.0
2006-01-11,31.75,31.75,31.25,31.5,700,8.91455903270863,8.91455903270863,8.77417227628802,8.84436565449832,2493.11266193355,0.0,1.0
2006-01-12,31.92,32.0,31.25,32.0,1800,8.96229052989163,8.98475241091893,8.77417227628802,8.98475241091893,6410.86113068628,0.0,1.0
2006-01-13,31.0,31.5,31.0,31.5,1000,8.70397889807771,8.84436565449832,8.70397889807771,8.84436565449832,3561.58951704793,0.0,1.0
2006-01-17,31.0,31.0,31.0,31.0,0,8.70397889807771,8.70397889807771,8.70397889807771,8.70397889807771,0,0.0,1.0
2006-01-18,31.1,31.1,31.1,31.1,2300,8.73205624936184,8.73205624936184,8.73205624936184,8.73205624936184,8191.65588921024,0.0,1.0
2006-01-19,31.0,31.0,30.99,30.99,600,8.70397889807771,8.70397889807771,8.7011711629493,8.7011711629493,2136.95371022876,0.0,1.0
2006-01-20,31.74,31.74,31.74,31.74,100,8.91175129758021,8.91175129758021,8.91175129758021,8.91175129758021,356.158951704793,0.0,1.0
2006-01-23,31.5,31.572,30.99,31.572,1500,8.84436565449832,8.86458134742289,8.7011711629493,8.86458134742289,5342.3842755719,0.0,1.0
2006-01-24,31.5,31.74,30.88,30.88,2500,8.84436565449832,8.91175129758021,8.67028607653677,8.67028607653677,8903.97379261983,0.0,1.0
2006-01-25,31.25,31.74,30.62,31.74,1000,8.77417227628802,8.91175129758021,8.59728496319805,8.91175129758021,3561.58951704793,0.0,1.0
2006-01-26,31.25,31.25,31.25,31.25,100,8.77417227628802,8.77417227628802,8.77417227628802,8.77417227628802,356.158951704793,0.0,1.0
2006-01-27,31.25,31.25,31.25,31.25,0,8.77417227628802,8.77417227628802,8.77417227628802,8.77417227628802,0,0.0,1.0
2006-01-30,33.0,33.0,31.5,31.5,2600,9.26552592376015,9.26552592376015,8.84436565449832,8.84436565449832,9260.13274432462,0.0,1.0
2006-01-31,31.71,32.15,31.0,32.04,7300,8.90332809219498,9.02686843784511,8.70397889807771,8.99598335143258,25999.6034744499,0.0,1.0
2006-02-01,32.09,32.4,32.035,32.38,2300,9.01002202707464,9.09706181605542,8.99457948386837,9.09144634579859,8191.65588921024,0.0,1.0
2006-02-02,33.61,33.62,32.1,32.1,18700,9.43679776659329,9.4396055017217,9.01282976220305,9.01282976220305,66601.7239687963,0.0,1.0
2006-02-03,34.5,34.97,33.6,34.4075,7700,9.68668619302197,9.81864974405734,9.43399003146488,9.66071464308416,27424.2392812691,0.0,1.0
2006-02-06,39.44,41.0,34.5,34.5,9600,11.0737073464576,11.5117140264899,9.68668619302197,9.68668619302197,34191.2593636601,0.0,1.0
2006-02-07,37.1,39.05,37.02,38.75,5800,10.4166973264091,10.9642056764495,10.3942354453818,10.8799736225971,20657.2191988781,0.0,1.0
2006-02-08,38.065,38.81,36.5,36.5,1700,10.6876437663009,10.8968200333676,10.2482332187044,10.2482332187044,6054.70217898149,0.0,1.0
2006-02-09,37.75,37.75,37.3165,37.75,700,10.5992001097559,10.5992001097559,10.4774847919393,10.5992001097559,2493.11266193356,0.0,1.0
2006-02-10,37.75,37.75,37.75,37.75,0,10.5992001097559,10.5992001097559,10.5992001097559,10.5992001097559,0,0.0,1.0
2006-02-13,37.0,37.0,36.51,37.0,2500,10.388619975125,10.388619975125,10.2510409538328,10.388619975125,8903.97379261984,0.0,1.0
2006-02-14,36.8,36.8,36.25,36.5,3000,10.3324652725568,10.3324652725568,10.1780398404941,10.2482332187044,10684.7685511438,0.0,1.0
2006-02-15,37.292,37.47,36.01,36.8614,1400,10.4706058408746,10.5205835261604,10.1106541974122,10.3497047662452,4986.22532386713,0.0,1.0
2006-02-16,39.656,39.656,35.95,37.98,6600,11.1343544252313,11.1343544252313,10.0938077866417,10.6637780177094,23506.4908125163,0.0,1.0
2006-02-17,39.72,40.9299,38.41,38.41,3300,11.1523239300531,11.4920318032397,10.7845106282311,10.7845106282311,11753.2454062582,0.0,1.0
2006-02-21,40.0,40.428,39.1,40.0,1100,11.2309405136487,11.3511115771447,10.9782443520916,11.2309405136487,3917.74846875271,0.0,1.0
2006-02-22,41.83,44.0,41.19,44.0,8300,11.7447560421481,12.3540345650135,11.5650609939297,12.3540345650135,29561.1929914978,0.0,1.0
2006-02-23,41.53,43.59,41.25,43.59,2200,11.6605239882957,12.2389174247486,11.5819074047002,12.2389174247486,7835.49693750547,0.0,1.0
2006-02-24,41.0,42.1,40.66,42.1,2600,11.5117140264899,11.8205648906152,11.4162510321239,11.8205648906152,9260.13274432461,0.0,1.0
2006-02-27,40.99,41.1,40.99,41.1,600,11.5089062913615,11.539791377774,11.5089062913615,11.539791377774,2136.95371022875,0.0,1.0
2006-02-28,41.66,42.52,40.853,40.914,4300,11.6970245449651,11.9384897660085,11.4704403201022,11.4875675043855,15314.8349233061,0.0,1.0
2006-03-01,41.59,41.59,40.77,40.77,1300,11.6773703990662,11.6773703990662,11.4471361185364,11.4471361185364,4630.06637216231,0.0,1.0
2006-03-02,42.16,42.6661,41.64,41.64,2900,11.8374113013857,11.9795107762346,11.6914090747083,11.6914090747083,10328.609599439,0.0,1.0
2006-03-03,43.5861,44.84,42.25,42.9556,7200,12.2378224080485,12.5898843158002,11.8626809175414,12.0607947082022,25643.4445227452,0.0,1.0
2006-03-06,43.5,45.0,43.5,45.0,3700,12.2136478085929,12.6348080778547,12.2136478085929,12.6348080778547,13177.8812130774,0.0,1.0
2006-03-07,43.9,43.95,43.11,43.25,2200,12.3259572137294,12.3399958893715,12.1041461385848,12.1434544303826,7835.49693750546,0.0,1.0
2006-03-08,44.14,44.14,44.14,44.14,500,12.3933428568113,12.3933428568113,12.3933428568113,12.3933428568113,1780.79475852397,0.0,1.0
2006-03-09,45.091,46.0,44.698,44.95,6900,12.6603584675233,12.915581590696,12.5500144769767,12.6207694022127,24574.9676676307,0.0,1.0
2006-03-10,44.59,44.8,43.11,43.91,7600,12.5196909375898,12.5786533752865,12.1041461385848,12.3287649488578,27068.0803295644,0.0,1.0
2006-03-13,44.36,46.32,43.51,46.32,1500,12.4551130296364,13.0054291148052,12.2164555437213,13.0054291148052,5342.38427557188,0.0,1.0
2006-03-14,44.55,46.33,44.4,46.33,3100,12.5084599970762,13.0082368499336,12.46634397015,13.0082368499336,11040.9275028486,0.0,1.0
2006-03-15,43.65,44.25,43.13,43.874,2900,12.2557638355191,12.4242279432238,12.1097616088417,12.3186571023955,10328.609599439,0.0,1.0
2006-03-16,42.0018,43.41,41.962,43.41,3300,11.7929929316542,12.1883781924372,11.7818181458431,12.1883781924372,11753.2454062582,0.0,1.0
2006-03-17,42.4481,42.45,41.87,42.0,1600,11.9183021504352,11.9188356201096,11.7559869826617,11.7924875393311,5698.54322727671,0.0,1.0
2006-03-20,43.35,43.35,41.78,42.5,2100,12.1715317816667,12.1715317816667,11.730717366506,11.9328742957517,7479.33798580068,0.0,1.0
2006-03-21,42.52,43.001,42.52,43.001,700,11.9384897660085,12.0735418256852,11.9384897660085,12.0735418256852,2493.11266193356,0.0,1.0
2006-03-22,42.0025,42.4175,41.77,41.81,1100,11.7931894731132,11.9097104809423,11.7279096313776,11.7391405718913,3917.74846875273,0.0,1.0
2006-03-23,41.73,41.9876,41.27,41.77,1300,11.716678690864,11.7890059477719,11.587522874957,11.7279096313776,4630.0663721623,0.0,1.0
2006-03-24,41.73,41.73,41.73,41.73,0,11.716678690864,11.716678690864,11.716678690864,11.716678690864,0,0.0,1.0
2006-03-27,41.28,42.39,41.28,42.39,400,11.5903306100854,11.9019892093392,11.5903306100854,11.9019892093392,1424.63580681918,0.0,1.0
2006-03-28,41.27,42.48,41.25,42.45,2300,11.587522874957,11.9272588254949,11.5819074047002,11.9188356201096,8191.65588921025,0.0,1.0
2006-03-29,41.203,41.5,41.203,41.381,900,11.5687110495966,11.6521007829105,11.5687110495966,11.6186887348824,3205.43056534315,0.0,1.0
2006-03-30,41.85,42.048,41.748,41.748,800,11.7503715124049,11.8059646679475,11.7217326140951,11.7217326140951,2849.27161363835,0.0,1.0
2006-03-31,41.22,41.51,40.64,41.51,4100,11.5734841993149,11.6549085180389,11.410635561867,11.6549085180389,14602.5170198966,0.0,1.0
2006-04-03,41.21,41.22,41.21,41.22,800,11.5706764641865,11.5734841993149,11.5706764641865,11.5734841993149,2849.27161363835,0.0,1.0
2006-04-04,42.3884,42.5,41.66,42.5,5000,11.9015399717186,11.9328742957517,11.6970245449651,11.9328742957517,17807.9475852397,0.0,1.0
2006-04-05,42.5,42.5,42.25,42.25,500,11.9328742957517,11.9328742957517,11.8626809175414,11.8626809175414,1780.79475852397,0.0,1.0
2006-04-06,42.359,42.359,42.07,42.07,500,11.8932852304411,11.8932852304411,11.81214168523,11.81214168523,1780.79475852397,0.0,1.0
2006-04-07,42.5,42.5,42.05,42.05,1100,11.9328742957517,11.9328742957517,11.8065262149732,11.8065262149732,3917.74846875273,0.0,1.0
2006-04-10,41.54,42.5,41.54,42.1,2600,11.6633317234241,11.9328742957517,11.6633317234241,11.8205648906152,9260.13274432465,0.0,1.0
2006-04-11,41.99,42.256,41.99,42.256,1900,11.7896798042027,11.8643655586184,11.7896798042027,11.8643655586184,6767.02008239106,0.0,1.0
2006-04-12,41.65,41.65,40.74,41.18,3000,11.6942168098367,11.6942168098367,11.4387129131512,11.5622532588013,10684.7685511438,0.0,1.0
2006-04-13,40.05,41.54,38.51,41.471,12700,11.2449791892907,11.6633317234241,10.8125879795152,11.6439583510381,45232.1868665088,0.0,1.0
2006-04-17,38.76,39.88,37.0,39.38,20000,10.8827813577256,11.1972476921077,10.388619975125,11.0568609356871,71231.7903409584,0.0,1.0
2006-04-18,39.41,40.128,37.1,37.1,3400,11.0652841410723,11.2668795232923,10.4166973264091,10.4166973264091,12109.404357963,0.0,1.0
2006-04-19,41.03,41.03,39.0,39.43,800,11.5201372318751,11.5201372318751,10.9501670008074,11.0708996113292,2849.27161363835,0.0,1.0
2006-04-20,42.0,42.0,40.83,42.0,1900,11.7924875393311,11.7924875393311,11.4639825293069,11.7924875393311,6767.02008239107,0.0,1.0
2006-04-21,43.0,43.0,42.5,42.66,1700,12.0732610521723,12.0732610521723,11.9328742957517,11.9777980578063,6054.70217898149,0.0,1.0
2006-04-24,43.25,43.49,42.75,43.0,1600,12.1434544303826,12.2108400734645,12.003067673962,12.0732610521723,5698.5432272767,0.0,1.0
2006-04-25,43.16,43.5,43.16,43.5,1900,12.1181848142269,12.2136478085929,12.1181848142269,12.2136478085929,6767.02008239108,0.0,1.0
2006-04-26,43.16,43.23,43.16,43.23,1100,12.1181848142269,12.1378389601258,12.1181848142269,12.1378389601258,3917.74846875273,0.0,1.0
2006-04-27,42.3528,42.52,42.29,42.52,800,11.8915444346615,11.9384897660085,11.873911858055,11.9384897660085,2849.27161363834,0.0,1.0
2006-04-28,42.0,42.6,42.0,42.6,300,11.7924875393311,11.9609516470358,11.7924875393311,11.9609516470358,1068.47685511438,0.0,1.0
2006-05-01,40.65,41.9899,40.51,41.9899,3700,11.4134432969955,11.7896517268514,11.3741350051977,11.7896517268514,13177.8812130773,0.0,1.0
2006-05-02,42.07,43.21,40.75,40.75,4500,11.81214168523,12.132223489869,11.4415206482796,11.4415206482796,16027.1528267157,0.0,1.0
2006-05-03,41.66,42.59,41.53,41.53,2600,11.6970245449651,11.9581439119074,11.6605239882957,11.6605239882957,9260.13274432461,0.0,1.0
2006-05-04,42.0,42.1,41.99,42.1,500,11.7924875393311,11.8205648906152,11.7896798042027,11.8205648906152,1780.79475852397,0.0,1.0
2006-05-05,42.89,42.95,42.0,42.95,2700,12.0423759657598,12.0592223765303,11.7924875393311,12.0592223765303,9616.2916960294,0.0,1.0
2006-05-08,42.35,43.04,42.35,43.04,400,11.8907582688255,12.084491992686,11.8907582688255,12.084491992686,1424.63580681918,0.0,1.0
2006-05-09,42.0,42.25,42.0,42.0,500,11.7924875393311,11.8626809175414,11.7924875393311,11.7924875393311,1780.79475852397,0.0,1.0
2006-05-10,41.8,42.93,41.5,42.93,2500,11.7363328367629,12.0536069062734,11.6521007829105,12.0536069062734,8903.97379261979,0.0,1.0
2006-05-11,40.3,41.8,40.3,41.8,1800,11.315172567501,11.7363328367629,11.315172567501,11.7363328367629,6410.86113068629,0.0,1.0
2006-05-12,38.5,40.25,36.75,40.25,4100,10.8097802443868,11.301133891859,10.3184265969147,11.301133891859,14602.5170198966,0.0,1.0
2006-05-15,37.75,38.5,37.3,38.5,2700,10.5992001097559,10.8097802443868,10.4728520289774,10.8097802443868,9616.29169602944,0.0,1.0
2006-05-16,38.2,39.01,37.97,37.97,6000,10.7255481905345,10.9529747359359,10.660970282581,10.660970282581,21369.5371022875,0.0,1.0
2006-05-17,38.2,38.99,37.8,38.99,2300,10.7255481905345,10.947359265679,10.613238785398,10.947359265679,8191.65588921022,0.0,1.0
2006-05-18,38.0,38.7,36.6,37.51,3500,10.6693934879662,10.8659349469551,10.2763105699885,10.531814466674,12465.5633096678,0.0,1.0
2006-05-19,38.01,38.5,37.01,37.01,7200,10.6722012230946,10.8097802443868,10.3914277102534,10.3914277102534,25643.4445227452,0.0,1.0
2006-05-22,37.7,37.7,36.38,36.38,1200,10.5851614341139,10.5851614341139,10.2145403971635,10.2145403971635,4273.90742045751,0.0,1.0
2006-05-23,38.99,38.99,38.0101,38.69,1300,10.947359265679,10.947359265679,10.6722293004459,10.8631272118267,4630.06637216233,0.0,1.0
2006-05-24,39.87,39.87,39.19,39.56,2400,11.1944399569793,11.1944399569793,11.0035139682473,11.1074001679985,8547.81484091504,0.0,1.0
2006-05-25,40.2,40.2,40.11,40.12,700,11.2870952162169,11.2870952162169,11.2618256000612,11.2646333351896,2493.11266193355,0.0,1.0
2006-05-26,41.15,41.3461,41.0,41.3461,1100,11.5538300534161,11.6088897392842,11.5117140264899,11.6088897392842,3917.74846875271,0.0,1.0
2006-05-30,41.344,41.344,41.25,41.25,300,11.6083001149073,11.6083001149073,11.5819074047002,11.5819074047002,1068.47685511438,0.0,1.0
2006-05-31,41.9484,41.9484,41.65,41.65,900,11.7779996260685,11.7779996260685,11.6942168098367,11.6942168098367,3205.43056534314,0.0,1.0
2006-06-01,41.35,41.9561,41.0,41.9561,2200,11.6099847559843,11.7801615821174,11.5117140264899,11.7801615821174,7835.49693750546,0.0,1.0
2006-06-02,42.86,42.86,41.3825,41.75,1100,12.0339527603745,12.0339527603745,11.6191098951516,11.7222941611208,3917.74846875274,0.0,1.0
2006-06-05,42.86,42.86,42.2,42.2,1400,12.0339527603745,12.0339527603745,11.8486422418993,11.8486422418993,4986.22532386712,0.0,1.0
2006-06-06,42.0,42.06,41.442,41.71,1400,11.7924875393311,11.8093339501016,11.6358159191657,11.7110632206071,4986.2253238671,0.0,1.0
2006-06-07,42.0,42.0,42.0,42.0,0,11.7924875393311,11.7924875393311,11.7924875393311,11.7924875393311,0,0.0,1.0
2006-06-08,40.5,41.0375,40.5,41.0,500,11.3713272700693,11.5222430332214,11.3713272700693,11.5117140264899,1780.79475852396,0.0,1.0
2006-06-09,40.0,40.0,40.0,40.0,300,11.2309405136487,11.2309405136487,11.2309405136487,11.2309405136487,1068.47685511438,0.0,1.0
2006-06-12,40.1,40.1,39.302,39.302,4400,11.2590178649328,11.2590178649328,11.0349606016855,11.0349606016855,15670.9938750109,0.0,1.0
2006-06-13,40.0,40.4,39.25,39.25,7300,11.2309405136487,11.3432499187851,11.0203603790178,11.0203603790178,25999.6034744498,0.0,1.0
2006-06-14,40.72,40.72,39.801,40.0,2100,11.4330974428943,11.4330974428943,11.1750665845933,11.2309405136487,7479.33798580068,0.0,1.0
2006-06-15,40.5,40.53,40.5,40.53,300,11.3713272700693,11.3797504754545,11.3713272700693,11.3797504754545,1068.47685511438,0.0,1.0
2006-06-16,40.6,40.6,40.5,40.5,400,11.3994046213534,11.3994046213534,11.3713272700693,11.3713272700693,1424.63580681917,0.0,1.0
2006-06-19,41.0,41.0,40.5,40.5,2500,11.5117140264899,11.5117140264899,11.3713272700693,11.3713272700693,8903.97379261982,0.0,1.0
2006-06-20,40.5,40.51,40.5,40.51,700,11.3713272700693,11.3741350051977,11.3713272700693,11.3741350051977,2493.11266193355,0.0,1.0
2006-06-21,40.5,40.5,40.5,40.5,0,11.3713272700693,11.3713272700693,11.3713272700693,11.3713272700693,0,0.0,1.0
2006-06-22,42.59,42.59,41.31,41.31,4800,11.9581439119074,11.9581439119074,11.5987538154707,11.5987538154707,17095.6296818301,0.0,1.0
2006-06-23,41.54,41.75,41.53,41.53,1000,11.6633317234241,11.7222941611208,11.6605239882957,11.6605239882957,3561.58951704794,0.0,1.0
2006-06-26,42.57,42.57,41.58,41.58,1700,11.9525284416506,11.9525284416506,11.6745626639378,11.6745626639378,6054.70217898148,0.0,1.0
2006-06-27,42.74,43.09,42.59,42.59,2500,12.0002599388336,12.098530668328,11.9581439119074,11.9581439119074,8903.97379261983,0.0,1.0
2006-06-28,44.21,44.25,42.5,42.5,7900,12.4129970027102,12.4242279432238,11.9328742957517,11.9328742957517,28136.5571846786,0.0,1.0
2006-06-29,47.06,52.0,45.0,45.0,9900,13.2132015143077,14.6002226677433,12.6348080778547,12.6348080778547,35259.7362187744,0.0,1.0
2006-06-30,47.03,47.03,46.43,46.43,2000,13.2047783089224,13.2047783089224,13.0363142012177,13.0363142012177,7123.17903409587,0.0,1.0
2006-07-03,46.9,46.9,45.89,45.89,900,13.1682777522531,13.1682777522531,12.8846965042834,12.8846965042834,3205.43056534313,0.0,1.0
2006-07-05,47.4,47.63,47.4,47.62,900,13.3086645086737,13.3732424166271,13.3086645086737,13.3704346814987,3205.43056534313,0.0,1.0
2006-07-06,48.2,49.502,47.76,47.76,4800,13.5332833189466,13.8988504326659,13.4097429732965,13.4097429732965,17095.6296818301,0.0,1.0
2006-07-07,46.5,47.5,46.5,47.5,1900,13.0559683471166,13.3367418599578,13.0559683471166,13.3367418599578,6767.02008239106,0.0,1.0
2006-07-10,46.5,47.138,46.01,46.01,700,13.0559683471166,13.2351018483093,12.9183893258244,12.9183893258244,2493.11266193355,0.0,1.0
2006-07-11,45.01,46.5,45.01,46.5,1700,12.6376158129832,13.0559683471166,12.6376158129832,13.0559683471166,6054.70217898147,0.0,1.0
2006-07-12,46.05,46.05,44.02,44.02,1800,12.929620266338,12.929620266338,12.3596500352704,12.3596500352704,6410.86113068629,0.0,1.0
2006-07-13,45.12,45.12,45.12,45.12,100,12.6685008993957,12.6685008993957,12.6685008993957,12.6685008993957,356.158951704793,0.0,1.0
2006-07-14,45.3,45.3001,45.3,45.3,2300,12.7190401317071,12.7190682090584,12.7190401317071,12.7190401317071,8191.65588921025,0.0,1.0
2006-07-17,44.46,44.46,44.46,44.46,200,12.4831903809205,12.4831903809205,12.4831903809205,12.4831903809205,712.317903409586,0.0,1.0
2006-07-18,44.0001,45.72,44.0001,44.359,600,12.3540626423648,12.8369650071004,12.3540626423648,12.4548322561235,2136.95371022876,0.0,1.0
2006-07-19,45.0,45.0,44.96,44.96,900,12.6348080778547,12.6348080778547,12.6235771373411,12.6235771373411,3205.43056534315,0.0,1.0
2006-07-20,45.14,45.14,44.19,44.3,600,12.6741163696525,12.6741163696525,12.4073815324534,12.4382666188659,2136.95371022876,0.0,1.0
2006-07-21,45.5,45.5436,45.074,45.074,1000,12.7751948342754,12.7874365594352,12.655585317805,12.655585317805,3561.58951704792,0.0,1.0
2006-07-24,45.5,45.5,45.5,45.5,1200,12.7751948342754,12.7751948342754,12.7751948342754,12.7751948342754,4273.9074204575,0.0,1.0
2006-07-25,45.5,45.69,45.5,45.65,500,12.7751948342754,12.8285418017152,12.7751948342754,12.8173108612015,1780.79475852396,0.0,1.0
2006-07-26,44.88,45.98,44.75,44.75,2600,12.6011152563138,12.9099661204391,12.5646146996444,12.5646146996444,9260.13274432462,0.0,1.0
2006-07-27,44.88,44.88,44.88,44.88,0,12.6011152563138,12.6011152563138,12.6011152563138,12.6011152563138,0,0.0,1.0
2006-07-28,45.75,45.75,45.0,45.67,2300,12.8453882124857,12.8453882124857,12.6348080778547,12.8229263314584,8191.65588921022,0.0,1.0
2006-07-31,46.9,49.77,46.03,49.22,3500,13.1682777522531,13.9740977341073,12.9240047960812,13.8196723020447,12465.5633096677,0.0,1.0
2006-08-01,47.56,50.05,46.224,47.47,5100,13.3535882707283,14.0527143177029,12.9784748575724,13.3283186545726,18164.1065369444,0.0,1.0
2006-08-02,48.726,49.0,48.726,49.0,300,13.6809701867011,13.7579021292196,13.6809701867011,13.7579021292196,1068.47685511438,0.0,1.0
2006-08-03,53.75,54.0,49.202,50.47,13000,15.0915763152154,15.1617696934257,13.8146183788135,14.1706391930962,46300.6637216231,0.0,1.0
2006-08-04,52.6,53.544,52.35,52.35,900,14.768686775448,15.0337369715701,14.6984933972377,14.6984933972377,3205.43056534314,0.0,1.0
2006-08-07,50.822,55.0,50.75,55.0,2100,14.2694714696163,15.4425432062669,14.2492557766917,15.4425432062669,7479.33798580066,0.0,1.0
2006-08-08,49.93,51.5,49.27,50.51,2300,14.0190214961619,14.4598359113227,13.8337109776867,14.1818701336098,8191.65588921027,0.0,1.0
2006-08-09,49.43,49.471,48.232,48.232,600,13.8786347397413,13.8901464537678,13.5422680713576,13.5422680713576,2136.95371022876,0.0,1.0
2006-08-10,49.4,49.44,49.4,49.44,200,13.8702115343561,13.8814424748697,13.8702115343561,13.8814424748697,712.317903409586,0.0,1.0
2006-08-11,49.41,49.41,49.41,49.41,900,13.8730192694845,13.8730192694845,13.8730192694845,13.8730192694845,3205.43056534314,0.0,1.0
2006-08-14,49.3,49.75,49.3,49.75,600,13.842134183072,13.9684822638505,13.842134183072,13.9684822638505,2136.95371022876,0.0,1.0
2006-08-15,50.5,50.5,50.0,50.0,500,14.1790623984814,14.1790623984814,14.0386756420608,14.0386756420608,1780.79475852397,0.0,1.0
2006-08-16,53.0,54.16,51.0,51.0,3300,14.8809961805845,15.2066934554803,14.319449154902,14.319449154902,11753.2454062582,0.0,1.0
2006-08-17,53.0,54.696,53.0,54.696,1600,14.8809961805845,15.3571880583632,14.8809961805845,15.3571880583632,5698.54322727668,0.0,1.0
2006-08-18,53.75,53.969,51.2,52.7314,900,15.0915763152154,15.1530657145276,14.3756038574703,14.8055804150353,3205.43056534314,0.0,1.0
2006-08-21,53.05,53.75,53.02,53.75,500,14.8950348562265,15.0915763152154,14.8866116508413,15.0915763152154,1780.79475852397,0.0,1.0
2006-08-22,52.8999,53.05,52.02,53.05,1600,14.8528907519491,14.8950348562265,14.6058381380001,14.8950348562265,5698.54322727668,0.0,1.0
2006-08-23,52.99,54.4,52.9381,54.4,1500,14.8781884454561,15.2740790985622,14.8636163001396,15.2740790985622,5342.38427557189,0.0,1.0
2006-08-24,53.888,54.0,53.84,53.84,700,15.1303230599875,15.1617696934257,15.1168459313711,15.1168459313711,2493.11266193355,0.0,1.0
2006-08-25,54.37,54.37,53.0,54.0,700,15.2656558931769,15.2656558931769,14.8809961805845,15.1617696934257,2493.11266193356,0.0,1.0
2006-08-28,55.8,57.0,53.85,54.0,8500,15.6671620165399,16.0040902319493,15.1196536664995,15.1617696934257,30273.5108949074,0.0,1.0
2006-08-29,57.0,57.26,56.83,56.83,1000,16.0040902319493,16.0770913452881,15.9563587347663,15.9563587347663,3561.58951704794,0.0,1.0
2006-08-30,58.76,59.78,57.54,57.54,6900,16.4982516145499,16.7846405976479,16.1557079288836,16.1557079288836,24574.9676676307,0.0,1.0
2006-08-31,60.0,60.0,59.442,59.89,2400,16.846410770473,16.846410770473,16.6897391503076,16.8155256840605,8547.81484091503,0.0,1.0
2006-09-01,60.5,63.26,60.0,62.5,6900,16.9867975268936,17.7617324223354,16.846410770473,17.548344552576,24574.9676676307,0.0,1.0
2006-09-05,66.5,67.44,59.6,60.0,8000,18.6714386039409,18.9353657060116,16.7341013653365,16.846410770473,28492.7161363835,0.0,1.0
2006-09-06,63.4799,66.19,61.5001,66.19,9700,17.8234745178091,18.5843988149601,17.2675991170861,18.5843988149601,34547.418315365,0.0,1.0
2006-09-07,60.4899,61.772,59.8,61.772,14800,16.9839617144139,17.3439414352276,16.7902560679047,17.3439414352276,52711.5248523094,0.0,1.0
2006-09-08,63.2399,63.9099,62.0,62.0,1100,17.7560888747273,17.9442071283309,17.4079577961554,17.4079577961554,3917.74846875271,0.0,1.0
2006-09-11,62.66,63.25,62.0,63.25,3100,17.5932683146306,17.7589246872069,17.4079577961554,17.7589246872069,11040.9275028486,0.0,1.0
2006-09-12,62.59,64.0,62.59,64.0,800,17.5736141687317,17.9695048218379,17.5736141687317,17.9695048218379,2849.27161363835,0.0,1.0
2006-09-13,63.5,63.5,63.2046,63.3899,700,17.8291180654173,17.8291180654173,17.746177569724,17.7982049016534,2493.11266193355,0.0,1.0
2006-09-14,63.5,63.6,63.4656,63.496,1700,17.8291180654173,17.8571954167014,17.8194594565755,17.8279949713659,6054.70217898147,0.0,1.0
2006-09-15,64.0,64.46,63.47,64.46,4200,17.9695048218379,18.0986606377448,17.820694860032,18.0986606377448,14958.6759716013,0.0,1.0
2006-09-18,64.19,64.945,63.2,64.0,4300,18.0228517892777,18.2348357914728,17.7448860115649,17.9695048218379,15314.8349233061,0.0,1.0
2006-09-19,62.822,65.0,62.822,64.69,2200,17.6387536237109,18.2502783346791,17.6387536237109,18.1632385456983,7835.49693750545,0.0,1.0
2006-09-20,62.87,63.2,62.87,63.2,1500,17.6522307523273,17.7448860115649,17.6522307523273,17.7448860115649,5342.3842755719,0.0,1.0
2006-09-21,63.0,63.55,62.8,63.0,10000,17.6887313089966,17.8431567410593,17.6325766064284,17.6887313089966,35615.8951704794,0.0,1.0
2006-09-22,62.26,62.89,62.1,62.89,4700,17.4809589094941,17.6578462225841,17.4360351474396,17.6578462225841,16739.4707301253,0.0,1.0
2006-09-25,62.3699,64.88,62.27,64.88,4600,17.5118159185554,18.2165855131381,17.4837666446226,18.2165855131381,16383.3117784205,0.0,1.0
2006-09-26,62.3,63.0,62.25,63.0,6500,17.4921898500078,17.6887313089966,17.4781511743657,17.6887313089966,23150.3318608116,0.0,1.0
2006-09-27,63.408,63.56,62.25,62.56,8400,17.8032869022359,17.8459644761877,17.4781511743657,17.5651909633465,29917.3519432026,0.0,1.0
2006-09-28,63.41,63.41,62.51,62.51,2100,17.8038484492615,17.8038484492615,17.5511522877044,17.5511522877044,7479.33798580068,0.0,1.0
2006-09-29,63.25,63.25,62.5,62.5,4600,17.7589246872069,17.7589246872069,17.548344552576,17.548344552576,16383.3117784205,0.0,1.0
2006-10-02,63.0,63.25,62.3,63.25,8600,17.6887313089966,17.7589246872069,17.4921898500078,17.7589246872069,30629.6698466123,0.0,1.0
2006-10-03,62.88,63.035,62.1801,63.0,3800,17.6550384874557,17.6985583819461,17.4585251058181,17.6887313089966,13534.0401647821,0.0,1.0
2006-10-04,63.0,63.5,62.0,62.0,38500,17.6887313089966,17.8291180654173,17.4079577961554,17.4079577961554,137121.196406346,0.0,1.0
2006-10-05,63.47,63.47,62.05,62.05,8900,17.820694860032,17.820694860032,17.4219964717975,17.4219964717975,31698.1467017266,0.0,1.0
2006-10-06,62.98,63.0,62.3,62.41,15300,17.6831158387398,17.6887313089966,17.4921898500078,17.5230749364203,54492.3196108334,0.0,1.0
2006-10-09,62.99,63.5,62.555,63.5,3600,17.6859235738682,17.8291180654173,17.5637870957823,17.8291180654173,12821.7222613726,0.0,1.0
2006-10-10,63.25,63.25,62.5275,62.5275,4200,17.7589246872069,17.7589246872069,17.5560658241792,17.5560658241792,14958.6759716014,0.0,1.0
2006-10-11,63.0,63.0,62.31,62.31,5500,17.6887313089966,17.6887313089966,17.4949975851362,17.4949975851362,19588.7423437637,0.0,1.0
2006-10-12,63.0,63.0,62.49,62.49,4000,17.6887313089966,17.6887313089966,17.5455368174476,17.5455368174476,14246.3580681918,0.0,1.0
2006-10-13,62.99,63.0,62.31,62.31,5200,17.6859235738682,17.6887313089966,17.4949975851362,17.4949975851362,18520.2654886493,0.0,1.0
2006-10-16,62.9966,63.0,62.685,63.0,400,17.687776679053,17.6887313089966,17.6002876524517,17.6887313089966,1424.63580681917,0.0,1.0
2006-10-17,63.0,64.98,62.33,62.33,4100,17.6887313089966,18.2446628644223,17.500613055393,17.500613055393,14602.5170198966,0.0,1.0
2006-10-18,63.0,64.0,62.55,64.0,4300,17.6887313089966,17.9695048218379,17.5623832282181,17.9695048218379,15314.8349233061,0.0,1.0
2006-10-19,63.0,63.11,62.5,62.8,4700,17.6887313089966,17.7196163954092,17.548344552576,17.6325766064284,16739.4707301253,0.0,1.0
2006-10-20,63.0,63.41,62.41,62.5,5900,17.6887313089966,17.8038484492615,17.5230749364203,17.548344552576,21013.3781505829,0.0,1.0
2006-10-23,63.01,63.6896,62.9,63.6,2300,17.6915390441251,17.8823527234519,17.6606539577125,17.8571954167014,8191.65588921022,0.0,1.0
2006-10-24,63.12,63.96,62.79,63.1,3900,17.7224241305376,17.9582738813242,17.6297688713,17.7168086602808,13890.1991164869,0.0,1.0
2006-10-25,63.0,63.2899,62.86,63.2899,600,17.6887313089966,17.7701275503693,17.6494230171989,17.7701275503693,2136.95371022876,0.0,1.0
2006-10-26,63.0,63.27,62.7,63.0644,9000,17.6887313089966,17.7645401574638,17.6044992551443,17.7068131232236,32054.3056534315,0.0,1.0
2006-10-27,63.0,63.0899,62.85,62.87,5800,17.6887313089966,17.7139728478011,17.6466152820705,17.6522307523273,20657.2191988781,0.0,1.0
2006-10-30,62.95,63.5,62.11,63.5,10300,17.6746926333546,17.8291180654173,17.438842882568,17.8291180654173,36684.3720255937,0.0,1.0
2006-10-31,62.9,63.44,62.4,63.15,5200,17.6606539577125,17.8122716546468,17.5202672012919,17.7308473359228,18520.2654886493,0.0,1.0
2006-11-01,63.01,63.47,62.58,63.47,3700,17.6915390441251,17.820694860032,17.5708064336033,17.820694860032,13177.8812130773,0.0,1.0
2006-11-02,59.12,63.22,56.25,63.22,14100,16.5993300791727,17.7505014818217,15.7935100973184,17.7505014818217,50218.4121903759,0.0,1.0
2006-11-03,57.96,60.12,56.81,59.32,8000,16.2736328042769,16.8801035920139,15.9507432645095,16.655484781741,28492.7161363835,0.0,1.0
2006-11-06,58.56,59.28,57.12,59.28,2400,16.4420969119816,16.6442538412273,16.0377830534903,16.6442538412273,8547.81484091506,0.0,1.0
2006-11-07,60.5,62.28,58.74,60.24,4000,16.9867975268936,17.486574379751,16.4926361442931,16.9137964135549,14246.3580681917,0.0,1.0
2006-11-08,60.602,61.77,59.799,61.77,1400,17.0154364252034,17.3433798882019,16.7899752943919,17.3433798882019,4986.22532386711,0.0,1.0
2006-11-09,62.0,62.0,60.5115,60.8,1300,17.4079577961554,17.4079577961554,16.9900264222913,17.071029580746,4630.06637216232,0.0,1.0
2006-11-10,62.425,62.5,62.0,62.3,1100,17.5272865391129,17.548344552576,17.4079577961554,17.4921898500078,3917.74846875274,0.0,1.0
2006-11-13,63.95,63.97,62.5,62.5,6700,17.9554661461958,17.9610816164526,17.548344552576,17.548344552576,23862.6497642211,0.0,1.0
2006-11-14,64.108,64.3,63.01,64.3,5000,17.9998283612247,18.0537368756902,17.6915390441251,18.0537368756902,17807.9475852397,0.0,1.0
2006-11-15,64.1,64.52,62.86,64.05,7500,17.997582173122,18.1155070485153,17.6494230171989,17.9835434974799,26711.9213778595,0.0,1.0
2006-11-16,63.78,64.004,63.03,63.49,3500,17.9077346490128,17.9706279158892,17.6971545143819,17.8263103302888,12465.5633096678,0.0,1.0
2006-11-17,62.97,64.3,62.6,64.0,4400,17.6803081036114,18.0537368756902,17.5764219038602,17.9695048218379,15670.9938750109,0.0,1.0
2006-11-20,62.67,63.24,61.24,62.9,10500,17.596076049759,17.7561169520785,17.1945699263961,17.6606539577125,37396.6899290034,0.0,1.0
2006-11-21,63.27,63.46,61.6,62.75,10600,17.7645401574638,17.8178871249036,17.2956483910189,17.6185379307863,37752.848880708,0.0,1.0
2006-11-22,64.99,64.99,63.39,63.55,4300,18.2474705995507,18.2474705995507,17.7982329790047,17.8431567410593,15314.8349233061,0.0,1.0
2006-11-24,64.85,64.85,64.56,64.82,1600,18.2081623077529,18.2081623077529,18.1267379890289,18.1997391023677,5698.54322727669,0.0,1.0
2006-11-27,68.5,70.24,65.0,65.0,23900,19.2329856296233,19.721531541967,18.2502783346791,18.2502783346791,85121.9894574457,0.0,1.0
2006-11-28,70.36,70.43,68.9901,69.48,3600,19.755224363508,19.7748785094069,19.3705927282668,19.5081436722077,12821.7222613726,0.0,1.0
2006-11-29,72.7999,73.5,70.56,70.56,10700,20.4402836574893,20.6368531938294,19.8113790660762,19.8113790660762,38109.0078324128,0.0,1.0
2006-11-30,72.59,72.97,71.2501,72.95,6100,20.3813492971439,20.4880432320236,20.005140867288,20.4824277617668,21725.6960539924,0.0,1.0
2006-12-01,72.1,72.41,71.46,72.08,5100,20.2437702758517,20.3308100648325,20.0640752276333,20.2381548055949,18164.1065369445,0.0,1.0
2006-12-04,71.91,72.6,71.1101,72.1,10500,20.1904233084119,20.3841570322723,19.9658325754902,20.2437702758517,37396.6899290033,0.0,1.0
2006-12-05,76.5,77.8561,71.85,72.08,15200,21.4791737323531,21.859930693117,20.1735768976414,20.2381548055949,54136.1606591285,0.0,1.0
2006-12-06,77.78,77.8599,72.05,75.59,13000,21.8385638287898,21.8609976324658,20.2297316002097,21.2236698356676,46300.6637216232,0.0,1.0
2006-12-07,78.5,80.89,76.98,79.63,2900,22.0407207580355,22.711769453726,21.6139450185169,22.3579948275461,10328.609599439,0.0,1.0
2006-12-08,75.46,78.0,74.95,78.0,5200,21.1871692789982,21.9003340016149,21.0439747874492,21.9003340016149,18520.2654886492,0.0,1.0
2006-12-11,75.852,77.27,74.48,77.27,5000,21.297232496032,21.6953693372408,20.9120112364138,21.6953693372408,17807.9475852396,0.0,1.0
2006-12-12,75.9999,77.74,72.5,77.74,6100,21.3387588985812,21.8273328882762,20.3560796809882,21.8273328882762,21725.6960539924,0.0,1.0
2006-12-13,75.2,76.87,74.39,76.87,4600,21.1141681656595,21.5830599321043,20.8867416202581,21.5830599321043,16383.3117784205,0.0,1.0
2006-12-14,75.92,76.6,73.65,74.03,8500,21.3163250949052,21.5072510836372,20.6789692207556,20.7856631556353,30273.5108949074,0.0,1.0
2006-12-15,77.9,79.8,76.065,77.82,5300,21.8722566503308,22.4057263247291,21.3570372542671,21.8497947693035,18876.424440354,0.0,1.0
2006-12-18,78.5,78.67,75.7,78.67,12800,22.0407207580355,22.0884522552185,21.2545549220801,22.0884522552185,45588.3458182135,0.0,1.0
2006-12-19,79.51,80.09,77.57,78.7,12100,22.3243020060051,22.487150643453,21.7796013910932,22.0968754606037,43095.23315628,0.0,1.0
2006-12-20,80.66,81.47,77.83,79.51,28500,22.6471915457725,22.8746180911739,21.8526025044319,22.3243020060051,101505.301235866,0.0,1.0
2006-12-21,83.262,84.33,78.25,80.8999,28100,23.3777642261854,23.6776303378998,21.9705273798252,22.7145491115031,100080.665429047,0.0,1.0
2006-12-22,83.3,84.37,82.05,83.98,38200,23.3884336196733,23.6888612784134,23.0374667286218,23.5793596084054,136052.719551231,0.0,1.0
2006-12-26,87.03,87.03,82.87,83.3,12000,24.4357188225711,24.4357188225711,23.2677010091516,23.3884336196733,42739.0742045752,0.0,1.0
2006-12-27,86.1767,89.3,85.0,88.22,16400,24.1961347840637,25.0730746967206,23.8657485915034,24.7698393028521,58410.068079586,0.0,1.0
2006-12-28,85.73,87.47,84.51,84.51,19300,24.0707132558775,24.5592591682212,23.7281695702112,23.7281695702112,68738.6776790251,0.0,1.0
2006-12-29,83.73,86.55,79.0,86.54,23300,23.5091662301951,24.3009475364073,22.1811075144561,24.2981398012789,82985.0357472167,0.0,1.0
2007-01-03,83.99,83.99,80.8201,82.15,20300,23.5821673435338,23.5821673435338,22.6921433851784,23.0655440799059,72300.267196073,0.0,1.0
2007-01-04,83.63,84.81,82.71,84.81,7500,23.4810888789109,23.8124016240636,23.222777247097,23.8124016240636,26711.9213778595,0.0,1.0
2007-01-05,84.09,86.09,83.1901,83.37,15200,23.6102446948179,24.1717917205003,23.3575766106121,23.4080877655722,54136.1606591286,0.0,1.0
2007-01-08,85.23,87.75,84.81,85.47,7300,23.9303264994569,24.6378757518168,23.8124016240636,23.9977121425388,25999.6034744499,0.0,1.0
2007-01-09,83.55,87.0,83.55,86.0,6000,23.4586269978836,24.4272956171858,23.4586269978836,24.1465221043446,21369.5371022876,0.0,1.0
2007-01-10,85.58,86.38,84.66,84.66,7600,24.0285972289513,24.2532160392243,23.7702855971374,23.7702855971374,27068.0803295643,0.0,1.0
2007-01-11,90.0,90.0,84.72,85.38,19200,25.2696161557095,25.2696161557095,23.7871320079079,23.9724425263831,68382.5187273203,0.0,1.0
2007-01-12,97.97,98.77,90.48,90.48,30000,27.507381053054,27.731999863327,25.4043874418733,25.4043874418733,106847.685511438,0.0,1.0
2007-01-16,99.5001,100.5,97.97,99.22,15900,27.9369926050523,28.2177380405423,27.507381053054,27.8583479441055,56629.2733210622,0.0,1.0
2007-01-17,97.04,100.18,97.0001,100.17,8000,27.2462616861117,28.1278905164331,27.2350588229493,28.1250827813047,28492.7161363834,0.0,1.0
2007-01-18,93.47,97.57,89.2,97.57,13200,26.2439002452685,27.3950716479175,25.0449973454365,27.3950716479175,47012.9816250327,0.0,1.0
2007-01-19,95.4,96.21,92.042,92.42,5900,26.7857931250521,27.0132196704534,25.8429556689313,25.9490880567852,21013.3781505828,0.0,1.0
2007-01-22,97.34,97.86,95.092,95.092,11000,27.330493739964,27.4764959666415,26.699314883097,26.699314883097,39177.4846875273,0.0,1.0
2007-01-23,97.74,97.74,96.2,96.2,1500,27.4428031451005,27.4428031451005,27.010411935325,27.010411935325,5342.3842755719,0.0,1.0
2007-01-24,97.44,99.1499,97.44,98.1,6700,27.3585710912481,27.8386657208553,27.3585710912481,27.5438816097233,23862.6497642212,0.0,1.0
2007-01-25,96.09,97.8199,95.61,96.995,4600,26.9795268489125,27.4652369487765,26.8447555627487,27.2336268780338,16383.3117784205,0.0,1.0
2007-01-26,95.25,96.7,95.25,96.7,2400,26.7436770981259,27.1507986917456,26.7436770981259,27.1507986917456,8547.81484091503,0.0,1.0
2007-01-29,96.3,99.0,95.9,97.576,6800,27.0384892866092,27.7965777712804,26.9261798814727,27.3967562889945,24218.8087159259,0.0,1.0
2007-01-30,97.52,98.97,96.494,97.59,4200,27.3810329722754,27.7881545658952,27.0929593481004,27.4006871181743,14958.6759716013,0.0,1.0
2007-01-31,98.31,99.6399,96.91,98.5,5000,27.60284404742,27.9762447421475,27.2097611294423,27.6561910148598,17807.9475852397,0.0,1.0
2007-02-01,97.59,98.91,96.5501,98.9,3500,27.4006871181743,27.7713081551247,27.1087107421707,27.7685004199963,12465.5633096678,0.0,1.0
2007-02-02,98.39,98.86,97.35,98.86,1900,27.6253059284473,27.7572694794827,27.3333014750924,27.7572694794827,6767.02008239107,0.0,1.0
2007-02-05,99.76,102.47,99.0101,99.51,10800,28.0099656410398,28.7708618608395,27.7994135837601,27.9397722628295,38465.1667841176,0.0,1.0
2007-02-06,100.92,102.2199,100.37,100.75,8300,28.3356629159356,28.7006404052779,28.1812374838729,28.2879314187526,29561.1929914978,0.0,1.0
2007-02-07,106.58,107.53,100.5201,101.87,4800,29.9248409986169,30.191575835816,28.2233815881504,28.6023977531347,17095.6296818301,0.0,1.0
2007-02-08,107.99,108.6499,103.82,103.82,8300,30.320731651723,30.5060140928469,29.1499061031751,29.1499061031751,29561.1929914978,0.0,1.0
2007-02-09,109.7501,113.85,108.65,108.65,12200,30.8149211116748,31.9660644369725,30.5060421701982,30.5060421701982,43451.3921079848,0.0,1.0
2007-02-12,107.99,113.64,107.99,113.64,2800,30.320731651723,31.9071019992759,30.320731651723,31.9071019992759,9972.4506477342,0.0,1.0
2007-02-13,111.24,113.0,109.94,113.0,4500,31.2332455684569,31.7274069510575,30.8682400017633,31.7274069510575,16027.1528267157,0.0,1.0
2007-02-14,105.5,111.1899,103.54,110.32,7900,29.6216056047483,31.2191788154636,29.0712895195796,30.974933936643,28136.5571846787,0.0,1.0
2007-02-15,107.0,107.0399,105.87,106.74,1300,30.0427658740102,30.0539687371725,29.7254918044996,29.9697647606715,4630.06637216231,0.0,1.0
2007-02-16,108.4,108.47,107.49,107.49,1300,30.4358487919879,30.4555029378868,30.1803448953024,30.1803448953024,4630.06637216231,0.0,1.0
2007-02-20,101.5,112.99,100.2,112.99,19500,28.4985115533835,31.7245992159291,28.1335059866899,31.7245992159291,69450.9955824346,0.0,1.0
2007-02-21,105.39,105.4799,101.51,102.22,12300,29.5907205183358,29.6159620571402,28.5013192885119,28.7006684826292,43807.5510596896,0.0,1.0
2007-02-22,103.45,106.94,102.23,106.69,7400,29.0460199034239,30.0259194632397,28.7034762177576,29.9557260850294,26355.7624261547,0.0,1.0
2007-02-23,104.69,104.69,100.55,103.0,4800,29.394179059347,29.394179059347,28.2317767161843,28.9196718226453,17095.6296818301,0.0,1.0
2007-02-26,103.5,105.9,101.47,103.86,7300,29.0600585790659,29.7339150098848,28.4900883479982,29.1611370436888,25999.6034744499,0.0,1.0
2007-02-27,100.56,101.99,95.37,101.48,28700,28.2345844513127,28.6360905746757,26.7773699196668,28.4928960831267,102217.619139276,0.0,1.0
2007-02-28,100.0,101.54,95.07,101.54,11100,28.0773512841217,28.5097424938971,26.6931378658145,28.5097424938971,39533.643639232,0.0,1.0
2007-03-01,98.27,100.01,95.0,100.01,5100,27.5916131069064,28.0801590192501,26.6734837199156,28.0801590192501,18164.1065369444,0.0,1.0
2007-03-02,94.77,98.0,94.24,98.0,3400,26.6089058119621,27.5158042584392,26.4600958501562,27.5158042584392,12109.404357963,0.0,1.0
2007-03-05,86.5,91.13,85.16,91.13,19600,24.2869088607652,25.5868902252201,23.910672353558,25.5868902252201,69807.1545341396,0.0,1.0
2007-03-06,87.65,92.3,86.36,89.06,18500,24.6097984005326,25.9153952352443,24.2476005689675,25.0056890536387,65889.4060653868,0.0,1.0
2007-03-07,90.32,90.32,88.22,89.49,4500,25.3594636798187,25.3594636798187,24.7698393028521,25.1264216641605,16027.1528267157,0.0,1.0
2007-03-08,94.0,94.28,90.59,90.59,4600,26.3927102070744,26.4713267906699,25.4352725282858,25.4352725282858,16383.3117784205,0.0,1.0
2007-03-09,101.6,102.65,95.36,95.36,22500,28.5265889046676,28.8214010931509,26.7745621845384,26.7745621845384,80135.7641335785,0.0,1.0
2007-03-12,102.51,102.85,98.62,102.85,22700,28.7820928013531,28.8775557957191,27.6898838364008,28.8775557957191,80848.0820369881,0.0,1.0
2007-03-13,98.99,101.5699,97.89,100.99,26300,27.793770036152,28.5181376219311,27.4849191720267,28.3553170618345,93669.8042983607,0.0,1.0
2007-03-14,98.51,100.62,90.87,96.68,18400,27.6589987499882,28.2514308620832,25.5138891118814,27.1451832214888,65533.2471136821,0.0,1.0
2007-03-15,99.05,100.49,96.19,98.01,14600,27.8106164469225,28.2149303054139,27.0076042001966,27.5186119935676,51999.2069488998,0.0,1.0
2007-03-16,99.35,99.54,96.12,98.5,11800,27.8948485007749,27.9481954682147,26.9879500542977,27.6561910148598,42026.7563011656,0.0,1.0
2007-03-19,98.36,98.58,95.35,95.35,8600,27.6168827230621,27.6786528958871,26.77175444941,26.77175444941,30629.6698466122,0.0,1.0
2007-03-20,96.5,98.4,95.48,96.94,8900,27.0946439891774,27.6281136635757,26.8082550060794,27.2181843348275,31698.1467017266,0.0,1.0
2007-03-21,96.99,97.94,93.75,95.0,13500,27.2322230104696,27.4989578476687,26.3225168288641,26.6734837199156,48081.4584801471,0.0,1.0
2007-03-22,97.69,97.99,96.6401,97.5,1900,27.4287644694584,27.5129965233108,27.1339803583265,27.3754175020186,6767.02008239108,0.0,1.0
2007-03-23,99.4999,100.0,98.49,98.63,4800,27.9369364503498,28.0773512841217,27.6533832797314,27.6926915715292,17095.6296818301,0.0,1.0
2007-03-26,97.38,99.872,96.46,97.63,5300,27.3417246804777,28.041412274478,27.0834130486637,27.411918058688,18876.424440354,0.0,1.0
2007-03-27,97.1,97.59,95.94,96.03,4500,27.2631080968821,27.4006871181743,26.9374108219863,26.962680438142,16027.1528267157,0.0,1.0
2007-03-28,97.15,97.26,95.8,95.8,1700,27.2771467725242,27.3080318589367,26.8981025301885,26.8981025301885,6054.70217898148,0.0,1.0
2007-03-29,98.0,98.0,96.5,97.29,3300,27.5158042584392,27.5158042584392,27.0946439891774,27.316455064322,11753.2454062582,0.0,1.0
2007-03-30,97.51,97.9999,96.58,97.01,2100,27.378225237147,27.5157761810879,27.1171058702047,27.2378384807264,7479.33798580067,0.0,1.0
2007-04-02,96.99,97.72,96.99,97.4899,1800,27.2322230104696,27.4371876748437,27.2322230104696,27.3725816895389,6410.86113068628,0.0,1.0
2007-04-03,97.58,97.58,97.03,97.0301,1700,27.3978793830459,27.3978793830459,27.2434539509832,27.2434820283345,6054.70217898149,0.0,1.0
2007-04-04,97.54,98.8399,95.6001,96.33,8800,27.3866484425323,27.7516259318746,26.8419759049716,27.0469124919944,31341.9877500218,0.0,1.0
2007-04-05,97.84,98.25,97.2801,97.72,10100,27.4708804963846,27.5859976366495,27.3136754065448,27.4371876748437,35972.0541221842,0.0,1.0
2007-04-09,96.89,97.99,96.49,97.0,7200,27.2041456591855,27.5129965233108,27.091836254049,27.235030745598,25643.4445227451,0.0,1.0
2007-04-10,97.0,97.6,95.5,95.6,5200,27.235030745598,27.4034948533027,26.8138704763362,26.8419478276203,18520.2654886493,0.0,1.0
2007-04-11,97.99,99.95,97.44,97.49,15200,27.5129965233108,28.0633126084796,27.3585710912481,27.3726097668902,54136.1606591286,0.0,1.0
2007-04-12,98.0,98.13,97.72,97.73,2900,27.5158042584392,27.5523048151086,27.4371876748437,27.4399954099721,10328.609599439,0.0,1.0
2007-04-13,100.0,100.23,97.9,97.99,11000,28.0773512841217,28.1419291920751,27.4877269071551,27.5129965233108,39177.4846875272,0.0,1.0
2007-04-16,106.2299,109.99,100.5,100.5,9500,29.8265421917711,30.8822786774054,28.2177380405423,28.2177380405423,33835.1004119554,0.0,1.0
2007-04-17,107.78,108.5,106.15,106.15,3500,30.2617692140263,30.463926143272,29.8041083880951,29.8041083880951,12465.5633096678,0.0,1.0
2007-04-18,106.0,107.5899,102.96,105.0,3300,29.761992361169,30.2083941692352,28.9084408821317,29.4812188483277,11753.2454062582,0.0,1.0
2007-04-19,102.97,105.5,102.97,105.5,3400,28.9112486172601,29.6216056047483,28.9112486172601,29.6216056047483,12109.404357963,0.0,1.0
2007-04-20,103.84,103.84,103.18,103.5,800,29.1555215734319,29.1555215734319,28.9702110549567,29.0600585790659,2849.27161363835,0.0,1.0
2007-04-23,101.14,102.1899,99.55,100.0,6300,28.3974330887606,28.6922171998926,27.9510032033431,28.0773512841217,22438.013957402,0.0,1.0
2007-04-24,99.98,101.22,97.01,97.01,2800,28.0717358138648,28.4198949697879,27.2378384807264,27.2378384807264,9972.45064773422,0.0,1.0
2007-04-25,99.7,99.7,99.01,99.01,2100,27.9931192302693,27.9931192302693,27.7993855064089,27.7993855064089,7479.33798580066,0.0,1.0
2007-04-26,100.0,100.8699,98.76,98.76,2100,28.0773512841217,28.3215961629422,27.7291921281985,27.7291921281985,7479.33798580065,0.0,1.0
2007-04-27,100.0001,100.66,100.0001,100.66,700,28.0773793614729,28.2626618025969,28.0773793614729,28.2626618025969,2493.11266193356,0.0,1.0
2007-04-30,100.5,100.5,100.5,100.5,200,28.2177380405423,28.2177380405423,28.2177380405423,28.2177380405423,712.317903409586,0.0,1.0
2007-05-01,99.0,100.1,99.0,100.1,700,27.7965777712804,28.1054286354058,27.7965777712804,28.1054286354058,2493.11266193356,0.0,1.0
2007-05-02,97.0,98.22,94.69,97.22,6600,27.235030745598,27.5775744312643,26.5864439309348,27.2968009184231,23506.4908125164,0.0,1.0
2007-05-03,93.64,96.33,93.0,95.3101,8000,26.2916317424515,27.0469124919944,26.1119366942331,26.7605515862476,28492.7161363835,0.0,1.0
2007-05-04,94.0,94.0,93.24,93.49,1700,26.3927102070744,26.3927102070744,26.179322337315,26.2495157155253,6054.70217898148,0.0,1.0
2007-05-07,93.6,94.0,92.0,94.0,4000,26.2804008019379,26.3927102070744,25.8311631813919,26.3927102070744,14246.3580681917,0.0,1.0
2007-05-08,93.04,93.26,92.85,92.85,900,26.1231676347468,26.1849378075719,26.069820667307,26.069820667307,3205.43056534314,0.0,1.0
2007-05-09,93.32,93.59,92.85,92.85,800,26.2017842183423,26.2775930668095,26.069820667307,26.069820667307,2849.27161363835,0.0,1.0
2007-05-10,90.1,94.0,89.1001,94.0,6600,25.2976935069936,26.3927102070744,25.0169480715037,26.3927102070744,23506.4908125164,0.0,1.0
2007-05-11,93.17,93.17,88.88,90.01,5400,26.1596681914161,26.1596681914161,24.9551498213273,25.2724238908379,19232.5833920589,0.0,1.0
2007-05-14,94.25,94.535,93.2301,93.2301,3000,26.4629035852847,26.5429240364444,26.1765426795379,26.1765426795379,10684.7685511438,0.0,1.0
2007-05-15,94.22,94.5,93.91,93.91,1300,26.4544803798994,26.533096963495,26.3674405909186,26.3674405909186,4630.06637216232,0.0,1.0
2007-05-16,95.8,95.8,94.51,94.51,1600,26.8981025301885,26.8981025301885,26.5359046986234,26.5359046986234,5698.5432272767,0.0,1.0
2007-05-17,95.8,95.81,95.79,95.8,800,26.8981025301885,26.900910265317,26.8952947950601,26.8981025301885,2849.27161363835,0.0,1.0
2007-05-18,95.1899,96.0999,94.915,96.0999,400,26.7268026100041,26.9823065066896,26.6496179713241,26.9823065066896,1424.63580681917,0.0,1.0
2007-05-21,93.5,94.49,93.5,94.49,2400,26.2523234506537,26.5302892283666,26.2523234506537,26.5302892283666,8547.81484091505,0.0,1.0
2007-05-22,93.0,93.25,92.61,93.25,4300,26.1119366942331,26.1821300724434,26.0024350242251,26.1821300724434,15314.8349233061,0.0,1.0
2007-05-23,92.25,92.25,91.3801,92.24,900,25.9013565596022,25.9013565596022,25.6571116807817,25.8985488244738,3205.43056534314,0.0,1.0
2007-05-24,92.12,92.12,91.0101,91.28,1800,25.8648560029329,25.8648560029329,25.5532254810304,25.6290062521462,6410.86113068627,0.0,1.0
2007-05-25,91.73,91.73,90.67,91.3,1700,25.7553543329248,25.7553543329248,25.4577344093131,25.6346217224031,6054.70217898148,0.0,1.0
2007-05-29,91.2601,91.97,90.84,90.84,1500,25.6234188592407,25.8227399760067,25.5054659064961,25.5054659064961,5342.3842755719,0.0,1.0
2007-05-30,93.31,93.31,91.04,91.5,5400,26.1989764832139,26.1989764832139,25.5616206090644,25.6907764249713,19232.5833920588,0.0,1.0
2007-05-31,93.11,94.5,92.99,94.5,6000,26.1428217806457,26.533096963495,26.1091289591047,26.533096963495,21369.5371022876,0.0,1.0
2007-06-01,93.05,93.0599,92.72,93.0,1800,26.1259753698752,26.1287550276523,26.0333201106376,26.1119366942331,6410.86113068628,0.0,1.0
2007-06-04,92.58,92.69,91.9,91.9,2400,25.9940118188398,26.0248969052524,25.8030858301078,25.8030858301078,8547.81484091505,0.0,1.0
2007-06-05,91.83,92.25,91.19,91.19,1900,25.7834316842089,25.9013565596022,25.6037366359905,25.6037366359905,6767.02008239108,0.0,1.0
2007-06-06,92.0101,94.11,91.8,91.8,2000,25.8339989938716,26.4235952934869,25.7750084788237,25.7750084788237,7123.17903409587,0.0,1.0
2007-06-07,92.59,93.05,92.15,92.16,600,25.9968195539682,26.1259753698752,25.8732792083181,25.8760869434465,2136.95371022876,0.0,1.0
2007-06-08,92.8,93.0,92.2,92.2,3000,26.0557819916649,26.1119366942331,25.8873178839602,25.8873178839602,10684.7685511438,0.0,1.0
2007-06-11,93.44,93.5,92.5,92.77,1200,26.2354770398833,26.2523234506537,25.9715499378125,26.0473587862797,4273.90742045751,0.0,1.0
2007-06-12,92.7,93.01,92.7,93.01,600,26.0277046403808,26.1147444293616,26.0277046403808,26.1147444293616,2136.95371022876,0.0,1.0
2007-06-13,92.2,92.2,91.8101,92.1,1200,25.8873178839602,25.8873178839602,25.7778442913034,25.859240532676,4273.90742045751,0.0,1.0
2007-06-14,88.75,91.82,88.15,91.82,5300,24.918649264658,25.7806239490805,24.7501851569532,25.7806239490805,18876.424440354,0.0,1.0
2007-06-15,89.11,89.97,87.19,89.97,2400,25.0197277292808,25.2611929503243,24.4806425846257,25.2611929503243,8547.81484091504,0.0,1.0
2007-06-18,86.11,87.54,85.5,87.54,4400,24.1774071907572,24.5789133141201,24.006135347924,24.5789133141201,15670.9938750109,0.0,1.0
2007-06-19,82.61,84.655,82.53,84.31,4200,23.1946998958129,23.7688817295732,23.1722380147856,23.672014867643,14958.6759716013,0.0,1.0
2007-06-20,88.642,89.658,82.01,82.01,5400,24.8883257252711,25.1735916143178,23.0262357881082,23.0262357881082,19232.5833920589,0.0,1.0
2007-06-21,92.47,92.56,89.19,90.73,1800,25.9631267324273,25.988396348583,25.0421896103081,25.4745808200836,6410.86113068628,0.0,1.0
2007-06-22,90.9,92.9,90.36,91.85,2900,25.5223123172666,26.083859342949,25.3706946203323,25.7890471544657,10328.609599439,0.0,1.0
2007-06-25,90.63,93.66,90.0,92.0,5400,25.4465034687995,26.2972472127083,25.2696161557095,25.8311631813919,19232.5833920588,0.0,1.0
2007-06-26,91.91,93.46,90.7,91.22,4700,25.8058935652362,26.2410925101401,25.4661576146983,25.6121598413758,16739.4707301253,0.0,1.0
2007-06-27,91.52,91.52,91.52,91.52,100,25.6963918952281,25.6963918952281,25.6963918952281,25.6963918952281,356.158951704794,0.0,1.0
2007-06-28,90.94,91.0,90.94,91.0,300,25.5335432577802,25.5503896685507,25.5335432577802,25.5503896685507,1068.47685511438,0.0,1.0
2007-06-29,90.6601,90.6601,90.6601,90.6601,200,25.454954751536,25.454954751536,25.454954751536,25.454954751536,712.317903409586,0.0,1.0
2007-07-02,90.21,92.85,90.21,92.85,300,25.3285785934061,26.069820667307,25.3285785934061,26.069820667307,1068.47685511438,0.0,1.0
2007-07-03,87.7,88.7816,86.67,87.55,3300,24.6238370761747,24.9275217076638,24.3346403579482,24.5817210492485,11753.2454062582,0.0,1.0
2007-07-05,87.0,87.0,86.57,86.6501,1300,24.4272956171858,24.4272956171858,24.3065630066641,24.3290529650427,4630.06637216232,0.0,1.0
2007-07-06,86.28,86.99,85.59,86.5,3300,24.2251386879402,24.4244878820574,24.0314049640797,24.2869088607652,11753.2454062582,0.0,1.0
2007-07-09,85.83,86.26,83.97,86.09,600,24.0987906071616,24.2195232176833,23.576551873277,24.1717917205003,2136.95371022876,0.0,1.0
2007-07-10,83.25,84.28,80.93,83.13,9300,23.3743949440313,23.6635916622577,22.7230003942397,23.3407021224903,33122.7825085457,0.0,1.0
2007-07-11,83.25,83.25,83.25,83.25,0,23.3743949440313,23.3743949440313,23.3743949440313,23.3743949440313,0,0.0,1.0
2007-07-12,86.96,86.96,83.932,84.818,2100,24.4160646766722,24.4160646766722,23.565882479789,23.8146478121663,7479.33798580066,0.0,1.0
2007-07-13,88.0,88.8799,88.0,88.8799,1300,24.7080691300271,24.955121743976,24.7080691300271,24.955121743976,4630.06637216231,0.0,1.0
2007-07-16,88.0,90.68,88.0,90.68,2000,24.7080691300271,25.4605421444415,24.7080691300271,25.4605421444415,7123.17903409585,0.0,1.0
2007-07-17,88.99,90.15,88.01,88.01,2300,24.9860349077399,25.3117321826357,24.7108768651555,24.7108768651555,8191.65588921023,0.0,1.0
2007-07-18,89.21,89.51,89.21,89.51,300,25.0478050805649,25.1320371344173,25.0478050805649,25.1320371344173,1068.47685511438,0.0,1.0
2007-07-19,89.15,89.21,83.36,88.8,4100,25.0309586697945,25.0478050805649,23.4052800304438,24.9326879403,14602.5170198965,0.0,1.0
2007-07-20,87.99,88.5,87.45,88.5,700,24.7052613948986,24.8484558864477,24.5536436979644,24.8484558864477,2493.11266193356,0.0,1.0
2007-07-23,84.51,89.99,84.51,87.41,3000,23.7281695702112,25.2668084205811,23.7281695702112,24.5424127574507,10684.7685511438,0.0,1.0
2007-07-24,84.52,85.15,81.75,83.75,5700,23.7309773053396,23.9078646184296,22.9532346747695,23.5147817004519,20301.0602471732,0.0,1.0
2007-07-25,85.61,85.67,82.88,83.5,4700,24.0370204343366,24.053866845107,23.27050874428,23.4445883222416,16739.4707301252,0.0,1.0
2007-07-26,84.24,84.24,83.01,83.04,1400,23.6523607217441,23.6523607217441,23.3070093009494,23.3154325063346,4986.2253238671,0.0,1.0
2007-07-27,84.0,84.4799,82.77,83.0,600,23.5849750786622,23.7197182874747,23.2396236578675,23.304201565821,2136.95371022876,0.0,1.0
2007-07-30,83.46,84.0,82.3201,83.06,600,23.4333573817279,23.5849750786622,23.1133036544402,23.3210479765914,2136.95371022876,0.0,1.0
2007-07-31,85.0,85.5,82.32,83.5,2900,23.8657485915034,24.006135347924,23.1132755770889,23.4445883222416,10328.609599439,0.0,1.0
2007-08-01,84.21,85.4,82.75,82.75,3500,23.6439375163588,23.9780579966399,23.2340081876107,23.2340081876107,12465.5633096678,0.0,1.0
2007-08-02,84.0,84.0,84.0,84.0,100,23.5849750786622,23.5849750786622,23.5849750786622,23.5849750786622,356.158951704793,0.0,1.0
2007-08-03,82.36,84.0,82.25,84.0,8700,23.1245065176026,23.5849750786622,23.0936214311901,23.5849750786622,30985.828798317,0.0,1.0
2007-08-06,80.5,83.33,78.59,81.0,14400,22.6022677837179,23.3968568250586,22.0659903741912,22.7426545401385,51286.8890454903,0.0,1.0
2007-08-07,80.31,81.19,79.45,81.18,1600,22.5489208162781,22.7960015075784,22.3074555952347,22.79319377245,5698.54322727669,0.0,1.0
2007-08-08,72.0,78.0,71.88,78.0,14200,20.2156929245676,21.9003340016149,20.1820001030266,21.9003340016149,50574.5711420806,0.0,1.0
2007-08-09,70.895,72.8099,69.02,72.4,11700,19.905438192878,20.4430913926177,19.3789878563008,20.3280023297041,41670.5973494609,0.0,1.0
2007-08-10,71.85,72.71,70.26,72.71,3800,20.1735768976414,20.4150421186849,19.7271470122239,20.4150421186849,13534.0401647821,0.0,1.0
2007-08-13,75.505,84.99,75.505,75.97,5000,21.1998040870761,23.862940856375,21.1998040870761,21.3303637705472,17807.9475852396,0.0,1.0
2007-08-14,74.59,74.76,73.5,74.6,2500,20.9428963228263,20.9906278200094,20.6368531938294,20.9457040579548,8903.97379261985,0.0,1.0
2007-08-15,73.0,75.12,73.0,74.0,3600,20.4964664374088,21.0917062846322,20.4964664374088,20.77723995025,12821.7222613726,0.0,1.0
2007-08-16,71.67,73.65,69.25,72.25,8800,20.12303766533,20.6789692207556,19.4435657642542,20.2858863027779,31341.9877500218,0.0,1.0
2007-08-17,71.0,74.9999,70.02,74.0,1800,19.9349194117264,21.05798538574,19.659761369142,20.77723995025,6410.86113068627,0.0,1.0
2007-08-20,73.52,73.52,70.0,70.0,3200,20.6424686640862,20.6424686640862,19.6541458988852,19.6541458988852,11397.0864545534,0.0,1.0
2007-08-21,77.0,77.0,73.5,73.5,2400,21.6195604887737,21.6195604887737,20.6368531938294,20.6368531938294,8547.81484091503,0.0,1.0
2007-08-22,78.05,78.47,76.36,78.47,1300,21.914372677257,22.0322975526503,21.4398654405553,22.0322975526503,4630.0663721623,0.0,1.0
2007-08-23,79.73,80.0,78.86,79.99,1900,22.3860721788302,22.4618810272973,22.1417992226583,22.4590732921689,6767.02008239107,0.0,1.0
2007-08-24,78.86,79.5,78.81,79.5,1100,22.1417992226583,22.3214942708767,22.1277605470163,22.3214942708767,3917.74846875273,0.0,1.0
2007-08-27,80.1,82.69,80.0,82.69,800,22.4899583785814,23.2171617768402,22.4618810272973,23.2171617768402,2849.27161363835,0.0,1.0
2007-08-28,82.51,82.5899,80.5,80.5,1400,23.1666225445288,23.1890563482048,22.6022677837179,22.6022677837179,4986.2253238671,0.0,1.0
2007-08-29,83.9899,84.2,83.9899,84.2,800,23.5821392661825,23.6411297812304,23.5821392661825,23.6411297812304,2849.27161363835,0.0,1.0
2007-08-30,80.5,82.2,80.5,81.01,8700,22.6022677837179,23.079582755548,22.6022677837179,22.745462275267,30985.8287983171,0.0,1.0
2007-08-31,79.6,82.5,79.6,80.26,3900,22.3495716221608,23.1638148094004,22.3495716221608,22.534882140636,13890.199116487,0.0,1.0
2007-09-04,79.88,81.15,79.88,81.0001,900,22.4281882057564,22.7847705670647,22.4281882057564,22.7426826174898,3205.43056534314,0.0,1.0
2007-09-05,82.0,82.0001,81.07,82.0001,700,23.0234280529798,23.023456130331,22.7623086860374,23.023456130331,2493.11266193355,0.0,1.0
2007-09-06,79.71,82.83,78.44,79.14,1600,22.3804567085734,23.256470068638,22.023874347265,22.2204158062539,5698.54322727668,0.0,1.0
2007-09-07,82.9701,84.39,82.9701,84.39,500,23.295806437787,23.6944767486703,23.295806437787,23.6944767486703,1780.79475852397,0.0,1.0
2007-09-10,82.97,82.97,82.97,82.97,0,23.2957783604357,23.2957783604357,23.2957783604357,23.2957783604357,0,0.0,1.0
2007-09-11,81.56,82.4901,81.56,82.49,3300,22.8998877073296,23.1610351516232,22.8998877073296,23.161007074272,11753.2454062582,0.0,1.0
2007-09-12,80.25,81.55,79.48,80.14,4700,22.5320744055076,22.8970799722012,22.3158788006199,22.5011893190951,16739.4707301253,0.0,1.0
2007-09-13,80.25,80.25,80.25,80.25,300,22.5320744055076,22.5320744055076,22.5320744055076,22.5320744055076,1068.47685511438,0.0,1.0
2007-09-14,78.048,78.048,77.25,77.29,1100,21.9138111302313,21.9138111302313,21.689753866984,21.7009848074976,3917.74846875272,0.0,1.0
2007-09-17,78.05,78.05,78.05,78.05,0,21.914372677257,21.914372677257,21.914372677257,21.914372677257,0,0.0,1.0
2007-09-18,82.87,82.87,79.0,79.0,1100,23.2677010091516,23.2677010091516,22.1811075144561,22.1811075144561,3917.74846875273,0.0,1.0
2007-09-19,84.73,85.0,82.2801,82.31,1800,23.7899397430363,23.8657485915034,23.1020727139266,23.1104678419605,6410.86113068627,0.0,1.0
2007-09-20,82.7925,84.0,82.7925,84.0,1600,23.2459410619064,23.5849750786622,23.2459410619064,23.5849750786622,5698.5432272767,0.0,1.0
2007-09-21,79.89,82.0,79.89,82.0,2600,22.4309959408848,23.0234280529798,22.4309959408848,23.0234280529798,9260.13274432462,0.0,1.0
2007-09-24,82.5,82.9,79.37,79.37,3500,23.1638148094004,23.2761242145369,22.2849937142074,22.2849937142074,12465.5633096677,0.0,1.0
2007-09-25,81.51,82.66,80.14,80.14,1200,22.8858490316876,23.208738571455,22.5011893190951,22.5011893190951,4273.90742045751,0.0,1.0
2007-09-26,81.9899,82.61,80.98,82.0,3400,23.0205922405001,23.1946998958129,22.7370390698817,23.0234280529798,12109.404357963,0.0,1.0
2007-09-27,81.5,81.5,80.7501,80.7601,300,22.8830412965591,22.8830412965591,22.6724892392795,22.6752969744079,1068.47685511438,0.0,1.0
2007-09-28,81.0,81.99,81.0,81.99,900,22.7426545401385,23.0206203178513,22.7426545401385,23.0206203178513,3205.43056534315,0.0,1.0
2007-10-01,80.52,81.73,80.52,81.0,1400,22.6078832539748,22.9476192045126,22.6078832539748,22.7426545401385,4986.2253238671,0.0,1.0
2007-10-02,81.89,81.89,79.0,79.0,700,22.9925429665672,22.9925429665672,22.1811075144561,22.1811075144561,2493.11266193356,0.0,1.0
2007-10-03,80.29,80.29,80.29,80.29,200,22.5433053460213,22.5433053460213,22.5433053460213,22.5433053460213,712.317903409586,0.0,1.0
2007-10-04,80.75,80.75,80.25,80.25,2100,22.6724611619282,22.6724611619282,22.5320744055076,22.5320744055076,7479.33798580067,0.0,1.0
2007-10-05,82.01,82.35,80.72,80.75,3100,23.0262357881082,23.1216987824742,22.664037956543,22.6724611619282,11040.9275028486,0.0,1.0
2007-10-08,80.72,80.72,80.72,80.72,200,22.664037956543,22.664037956543,22.664037956543,22.664037956543,712.317903409587,0.0,1.0
2007-10-09,84.9,84.9,82.49,82.49,2100,23.8376712402193,23.8376712402193,23.161007074272,23.161007074272,7479.33798580065,0.0,1.0
2007-10-10,85.25,85.25,82.51,82.51,1400,23.9359419697137,23.9359419697137,23.1666225445288,23.1666225445288,4986.22532386711,0.0,1.0
2007-10-11,86.8,86.99,84.76,84.76,2300,24.3711409146176,24.4244878820574,23.7983629484215,23.7983629484215,8191.65588921024,0.0,1.0
2007-10-12,87.4,87.4,84.3,84.3,1100,24.5396050223223,24.5396050223223,23.6692071325146,23.6692071325146,3917.74846875273,0.0,1.0
2007-10-15,83.798,86.36,83.798,84.41,900,23.5282588290683,24.2476005689675,23.5282588290683,23.7000922189271,3205.43056534313,0.0,1.0
2007-10-16,82.34,85.13,82.34,85.13,900,23.1188910473458,23.9022491481728,23.1188910473458,23.9022491481728,3205.43056534314,0.0,1.0
2007-10-17,84.4899,84.4899,82.2,82.3,2100,23.7225260226031,23.7225260226031,23.079582755548,23.1076601068321,7479.33798580066,0.0,1.0
2007-10-18,85.89,85.89,84.05,84.4499,1100,24.1156370179321,24.1156370179321,23.5990137543043,23.7112950820895,3917.74846875272,0.0,1.0
2007-10-19,82.0001,83.37,82.0001,83.37,700,23.023456130331,23.4080877655722,23.023456130331,23.4080877655722,2493.11266193356,0.0,1.0
2007-10-22,82.5,82.5,80.48,80.49,2400,23.1638148094004,23.1638148094004,22.5966523134611,22.5994600485895,8547.81484091503,0.0,1.0
2007-10-23,80.17,80.91,80.17,80.91,600,22.5096125244803,22.7173849239828,22.5096125244803,22.7173849239828,2136.95371022876,0.0,1.0
2007-10-24,80.42,80.44,78.9901,78.9901,1100,22.5798059026906,22.5854213729475,22.178327856679,22.178327856679,3917.74846875273,0.0,1.0
2007-10-25,80.42,80.42,80.42,80.42,0,22.5798059026906,22.5798059026906,22.5798059026906,22.5798059026906,0,0.0,1.0
2007-10-26,80.42,80.42,80.42,80.42,0,22.5798059026906,22.5798059026906,22.5798059026906,22.5798059026906,0,0.0,1.0
2007-10-29,86.09,86.09,80.41,80.41,1900,24.1717917205003,24.1717917205003,22.5769981675622,22.5769981675622,6767.02008239108,0.0,1.0
2007-10-30,85.05,85.63,84.07,85.3,1600,23.8797872671455,24.0426359045934,23.6046292245611,23.9499806453558,5698.54322727668,0.0,1.0
2007-10-31,86.04,86.04,82.06,82.06,5100,24.1577530448583,24.1577530448583,23.0402744637502,23.0402744637502,18164.1065369444,0.0,1.0
2007-11-01,87.0,87.0,84.99,84.99,500,24.4272956171858,24.4272956171858,23.862940856375,23.862940856375,1780.79475852397,0.0,1.0
2007-11-02,84.55,87.0,83.85,83.85,1400,23.7394005107249,24.4272956171858,23.542859051736,23.542859051736,4986.2253238671,0.0,1.0
2007-11-05,83.39,87.19,83.39,85.54,600,23.4137032358291,24.4806425846257,23.4137032358291,24.0173662884377,2136.95371022875,0.0,1.0
2007-11-06,83.39,83.39,83.39,83.39,0,23.4137032358291,23.4137032358291,23.4137032358291,23.4137032358291,0,0.0,1.0
2007-11-07,81.0,81.0,80.12,80.76,1400,22.7426545401385,22.7426545401385,22.4955738488383,22.6752688970567,4986.22532386711,0.0,1.0
2007-11-08,82.55,83.0001,80.0,82.03,8600,23.1778534850424,23.3042296431723,22.4618810272973,23.031851258365,30629.6698466123,0.0,1.0
2007-11-09,80.35,83.0,80.35,83.0,1100,22.5601517567918,23.304201565821,22.5601517567918,23.304201565821,3917.74846875272,0.0,1.0
2007-11-12,79.5,79.99,78.01,79.0,1700,22.3214942708767,22.4590732921689,21.9031417367433,22.1811075144561,6054.70217898149,0.0,1.0
2007-11-13,80.01,80.01,78.2,79.2,900,22.4646887624257,22.4646887624257,21.9564887041831,22.2372622170244,3205.43056534314,0.0,1.0
2007-11-14,79.0,79.0,79.0,79.0,300,22.1811075144561,22.1811075144561,22.1811075144561,22.1811075144561,1068.47685511438,0.0,1.0
2007-11-15,77.8415,79.0,77.5,79.0,2000,21.8558313998296,22.1811075144561,21.7599472451943,22.1811075144561,7123.17903409585,0.0,1.0
2007-11-16,77.074,77.5,76.01,77.5,600,21.6403377287239,21.7599472451943,21.3415947110609,21.7599472451943,2136.95371022876,0.0,1.0
2007-11-19,73.36,74.53,73.36,74.53,500,20.5975449020316,20.9260499120559,20.5975449020316,20.9260499120559,1780.79475852397,0.0,1.0
2007-11-20,72.97,73.35,71.5,73.35,6300,20.4880432320236,20.5947371669032,20.075306168147,20.5947371669032,22438.0139574019,0.0,1.0
2007-11-21,74.78,74.78,70.55,70.55,2000,20.9962432902662,20.9962432902662,19.8085713309478,19.8085713309478,7123.17903409586,0.0,1.0
2007-11-23,76.87,76.87,75.0,75.0,700,21.5830599321043,21.5830599321043,21.0580134630912,21.0580134630912,2493.11266193355,0.0,1.0
2007-11-26,77.12,78.92,77.0,77.0,1000,21.6532533103146,22.1586456334288,21.6195604887737,21.6195604887737,3561.58951704794,0.0,1.0
2007-11-27,77.0,79.5,75.0,77.55,3800,21.6195604887737,22.3214942708767,21.0580134630912,21.7739859208363,13534.0401647821,0.0,1.0
2007-11-28,78.0,78.0,76.9999,76.9999,1300,21.9003340016149,21.9003340016149,21.6195324114224,21.6195324114224,4630.06637216231,0.0,1.0
2007-11-29,78.34,78.34,78.34,78.34,300,21.9957969959809,21.9957969959809,21.9957969959809,21.9957969959809,1068.47685511438,0.0,1.0
2007-11-30,77.67,77.67,77.67,77.67,4,21.8076787423773,21.8076787423773,21.8076787423773,21.8076787423773,14.2463580681917,0.0,1.0
2007-12-03,75.0001,75.21,75.0001,75.01,1300,21.0580415404425,21.1169759007879,21.0580415404425,21.0608211982197,4630.06637216232,0.0,1.0
2007-12-04,72.4201,74.31,72.0,73.11,3100,20.3336458773122,20.8642797392308,20.2156929245676,20.5273515238213,11040.9275028486,0.0,1.0
2007-12-05,73.69,73.69,73.0,73.0,600,20.6902001612692,20.6902001612692,20.4964664374088,20.4964664374088,2136.95371022876,0.0,1.0
2007-12-06,72.51,72.51,72.0,72.0,800,20.3588874161166,20.3588874161166,20.2156929245676,20.2156929245676,2849.27161363835,0.0,1.0
2007-12-07,73.98,74.1999,72.01,72.01,800,20.7716244799932,20.833366575467,20.218500659696,20.218500659696,2849.27161363835,0.0,1.0
2007-12-10,72.5101,73.5,72.5,72.5,1200,20.3589154934679,20.6368531938294,20.3560796809882,20.3560796809882,4273.90742045752,0.0,1.0
2007-12-11,71.76,72.01,71.76,72.01,400,20.1483072814857,20.218500659696,20.1483072814857,20.218500659696,1424.63580681917,0.0,1.0
2007-12-12,71.48,71.6,71.25,71.6,2800,20.0696906978902,20.1033835194311,20.0051127899367,20.1033835194311,9972.45064773419,0.0,1.0
2007-12-13,71.0,71.16,71.0,71.0001,1200,19.9349194117264,19.979843173781,19.9349194117264,19.9349474890777,4273.90742045751,0.0,1.0
2007-12-14,71.0,71.0,71.0,71.0,100,19.9349194117264,19.9349194117264,19.9349194117264,19.9349194117264,356.158951704793,0.0,1.0
2007-12-17,70.05,70.5,70.05,70.5,300,19.6681845745272,19.7945326553058,19.6681845745272,19.7945326553058,1068.47685511438,0.0,1.0
2007-12-18,70.01,70.83,70.0,70.0,800,19.6569536340136,19.8871879145434,19.6541458988852,19.6541458988852,2849.27161363834,0.0,1.0
2007-12-19,70.0,70.0,70.0,70.0,100,19.6541458988852,19.6541458988852,19.6541458988852,19.6541458988852,356.158951704793,0.0,1.0
2007-12-20,71.72,72.0,70.5,72.0,1100,20.1370763409721,20.2156929245676,19.7945326553058,20.2156929245676,3917.74846875272,0.0,1.0
2007-12-21,70.94,70.94,70.5901,70.64,600,19.9180730009559,19.9180730009559,19.8198303488128,19.8338409471035,2136.95371022876,0.0,1.0
2007-12-24,70.94,70.94,70.94,70.94,400,19.9180730009559,19.9180730009559,19.9180730009559,19.9180730009559,1424.63580681917,0.0,1.0
2007-12-26,70.0001,70.0001,70.0,70.0,500,19.6541739762364,19.6541739762364,19.6541458988852,19.6541458988852,1780.79475852397,0.0,1.0
2007-12-27,71.25,72.0,69.5,70.0,3000,20.0051127899367,20.2156929245676,19.5137591424646,19.6541458988852,10684.7685511438,0.0,1.0
2007-12-28,73.08,73.08,71.26,71.26,5100,20.5189283184361,20.5189283184361,20.0079205250651,20.0079205250651,18164.1065369445,0.0,1.0
2007-12-31,73.1,74.0,73.1,74.0,2600,20.5245437886929,20.77723995025,20.5245437886929,20.77723995025,9260.13274432464,0.0,1.0
2008-01-02,73.1,73.3,73.1,73.1,1500,20.5245437886929,20.5806984912612,20.5245437886929,20.5245437886929,5342.38427557191,0.0,1.0
2008-01-03,72.0,73.02,72.0,73.02,1200,20.2156929245676,20.5020819076656,20.2156929245676,20.5020819076656,4273.90742045752,0.0,1.0
2008-01-04,74.4899,74.4899,71.2701,71.2701,8100,20.9147908941909,20.9147908941909,20.0107563375448,20.0107563375448,28848.8750880883,0.0,1.0
2008-01-07,73.4901,74.5,73.4901,74.5,2000,20.6340735360523,20.9176267066706,20.6340735360523,20.9176267066706,7123.17903409586,0.0,1.0
2008-01-08,74.0,74.0,72.9736,72.9736,1000,20.77723995025,20.77723995025,20.4890540166698,20.4890540166698,3561.58951704794,0.0,1.0
2008-01-09,76.99,76.99,74.0,74.0,700,21.6167527536453,21.6167527536453,20.77723995025,20.77723995025,2493.11266193355,0.0,1.0
2008-01-10,76.99,76.99,73.05,74.32,700,21.6167527536453,21.6167527536453,20.5105051130509,20.8670874743592,2493.11266193355,0.0,1.0
2008-01-11,76.46,76.49,73.68,73.68,1300,21.4679427918394,21.4763659972247,20.6873924261408,20.6873924261408,4630.06637216232,0.0,1.0
2008-01-14,76.14,76.41,74.1,74.1,5000,21.3780952677302,21.4539041161974,20.8053173015341,20.8053173015341,17807.9475852397,0.0,1.0
2008-01-15,72.01,74.0,70.31,73.97,10600,20.218500659696,20.77723995025,19.7411856878659,20.7688167448648,37752.8488807081,0.0,1.0
2008-01-16,73.0,73.0,70.05,70.05,2000,20.4964664374088,20.4964664374088,19.6681845745272,19.6681845745272,7123.17903409587,0.0,1.0
2008-01-17,70.798,73.25,70.26,73.25,3200,19.8782031621325,20.5666598156191,19.7271470122239,20.5666598156191,11397.0864545534,0.0,1.0
2008-01-18,74.938,74.938,69.88,69.93,1600,21.0406055052951,21.0406055052951,19.6204530773442,19.6344917529863,5698.54322727669,0.0,1.0
2008-01-22,68.6,70.25,67.248,70.25,3800,19.2610629809075,19.7243392770955,18.8814571915461,19.7243392770955,13534.0401647821,0.0,1.0
2008-01-23,69.84,72.4899,66.88,66.93,1500,19.6092221368306,20.3532438685085,18.7781325388206,18.7921712144626,5342.38427557189,0.0,1.0
2008-01-24,69.84,69.84,69.84,69.84,700,19.6092221368306,19.6092221368306,19.6092221368306,19.6092221368306,2493.11266193355,0.0,1.0
2008-01-25,69.5,69.5,69.5,69.5,2300,19.5137591424646,19.5137591424646,19.5137591424646,19.5137591424646,8191.65588921022,0.0,1.0
2008-01-28,72.5,72.5,72.39,72.49,2500,20.3560796809882,20.3560796809882,20.3251945945757,20.3532719458598,8903.97379261983,0.0,1.0
2008-01-29,72.5,72.5,72.5,72.5,50,20.3560796809882,20.3560796809882,20.3560796809882,20.3560796809882,178.079475852397,0.0,1.0
2008-01-30,72.75,73.0,72.5,73.0,6300,20.4262730591985,20.4964664374088,20.3560796809882,20.4964664374088,22438.013957402,0.0,1.0
2008-01-31,72.99,72.99,72.99,72.99,500,20.4936587022804,20.4936587022804,20.4936587022804,20.4936587022804,1780.79475852397,0.0,1.0
2008-02-01,71.3601,74.0,71.0501,73.0,700,20.0360259537005,20.77723995025,19.9489861647197,20.4964664374088,2493.11266193355,0.0,1.0
2008-02-04,71.36,71.36,71.36,71.36,106,20.0359978763492,20.0359978763492,20.0359978763492,20.0359978763492,377.528488807081,0.0,1.0
2008-02-05,74.6499,74.6499,72.0,72.0,500,20.9597146562455,20.9597146562455,20.2156929245676,20.2156929245676,1780.79475852397,0.0,1.0
2008-02-06,72.26,75.5,72.26,75.5,1700,20.2886940379063,21.1984002195118,20.2886940379063,21.1984002195118,6054.70217898149,0.0,1.0
2008-02-07,74.43,74.9,72.11,72.11,1900,20.8979725607718,21.0299361118071,20.2465780109801,20.2465780109801,6767.02008239106,0.0,1.0
2008-02-08,73.99,75.2,72.58,74.9,3900,20.7744322151216,21.1141681656595,20.3785415620155,21.0299361118071,13890.1991164869,0.0,1.0
2008-02-11,73.4999,73.5,73.0,73.0,1800,20.6368251164781,20.6368531938294,20.4964664374088,20.4964664374088,6410.86113068629,0.0,1.0
2008-02-12,73.5,73.5,73.5,73.5,200,20.6368531938294,20.6368531938294,20.6368531938294,20.6368531938294,712.317903409587,0.0,1.0
2008-02-13,73.5,73.5,73.5,73.5,200,20.6368531938294,20.6368531938294,20.6368531938294,20.6368531938294,712.317903409587,0.0,1.0
2008-02-14,72.0,72.0,72.0,72.0,400,20.2156929245676,20.2156929245676,20.2156929245676,20.2156929245676,1424.63580681917,0.0,1.0
2008-02-15,72.6901,72.6901,72.6901,72.6901,100,20.4094547257793,20.4094547257793,20.4094547257793,20.4094547257793,356.158951704794,0.0,1.0
2008-02-19,74.0,74.99,72.26,72.26,700,20.77723995025,21.0552057279628,20.2886940379063,20.2886940379063,2493.11266193356,0.0,1.0
2008-02-20,72.63,72.63,72.63,72.63,100,20.3925802376576,20.3925802376576,20.3925802376576,20.3925802376576,356.158951704793,0.0,1.0
2008-02-21,72.0,72.14,72.0,72.04,1800,20.2156929245676,20.2550012163654,20.2156929245676,20.2269238650812,6410.86113068628,0.0,1.0
2008-02-22,75.0,75.33,72.0,72.0,9200,21.0580134630912,21.1506687223288,20.2156929245676,20.2156929245676,32766.623556841,0.0,1.0
2008-02-25,77.99,78.9,74.51,74.88,6100,21.8975262664865,22.153030163172,20.920434441799,21.0243206415503,21725.6960539924,0.0,1.0
2008-02-26,78.0101,80.0,77.0,77.0,2000,21.9031698140946,22.4618810272973,21.6195604887737,21.6195604887737,7123.17903409586,0.0,1.0
2008-02-27,78.01,78.01,78.01,78.01,200,21.9031417367433,21.9031417367433,21.9031417367433,21.9031417367433,712.317903409587,0.0,1.0
2008-02-28,81.0,81.0,77.01,77.11,800,22.7426545401385,22.7426545401385,21.6223682239021,21.6504455751862,2849.27161363835,0.0,1.0
2008-02-29,81.0,81.0,81.0,81.0,19,22.7426545401385,22.7426545401385,22.7426545401385,22.7426545401385,67.6702008239108,0.0,1.0
2008-03-03,82.0,82.0,75.01,75.01,5400,23.0234280529798,23.0234280529798,21.0608211982197,21.0608211982197,19232.5833920588,0.0,1.0
2008-03-04,80.18,80.5,77.02,77.02,1200,22.5124202596087,22.6022677837179,21.6251759590305,21.6251759590305,4273.90742045753,0.0,1.0
2008-03-05,81.48,82.99,80.2,80.35,5300,22.8774258263023,23.3013938306926,22.5180357298656,22.5601517567918,18876.4244403541,0.0,1.0
2008-03-06,82.0,82.0,80.0,80.0,1000,23.0234280529798,23.0234280529798,22.4618810272973,22.4618810272973,3561.58951704793,0.0,1.0
2008-03-07,81.9999,81.9999,81.9999,81.9999,100,23.0233999756285,23.0233999756285,23.0233999756285,23.0233999756285,356.158951704793,0.0,1.0
2008-03-10,79.1,79.99,79.04,79.04,1300,22.2091848657402,22.4590732921689,22.1923384549698,22.1923384549698,4630.06637216232,0.0,1.0
2008-03-11,76.35,76.35,76.35,76.35,200,21.4370577054269,21.4370577054269,21.4370577054269,21.4370577054269,712.317903409586,0.0,1.0
2008-03-12,77.92,79.0,77.8,78.9999,900,21.8778721205876,22.1811075144561,21.8441792990466,22.1810794371048,3205.43056534314,0.0,1.0
2008-03-13,77.75,77.75,76.2801,76.2801,800,21.8301406234046,21.8301406234046,21.4174316368793,21.4174316368793,2849.27161363834,0.0,1.0
2008-03-14,75.85,77.6499,75.5,77.62,1700,21.2966709490063,21.8020351947692,21.1984002195118,21.7936400667352,6054.70217898148,0.0,1.0
2008-03-17,75.03,76.98,73.58,73.58,1500,21.0664366684765,21.6139450185169,20.6593150748567,20.6593150748567,5342.38427557189,0.0,1.0
2008-03-18,74.65,75.0,74.5,75.0,1200,20.9597427335968,21.0580134630912,20.9176267066706,21.0580134630912,4273.90742045752,0.0,1.0
2008-03-19,75.39,75.39,74.2,74.2,200,21.1675151330993,21.1675151330993,20.8333946528183,20.8333946528183,712.317903409587,0.0,1.0
2008-03-20,75.75,75.75,74.51,74.51,300,21.2685935977222,21.2685935977222,20.920434441799,20.920434441799,1068.47685511438,0.0,1.0
2008-03-24,75.27,77.0,75.24,77.0,3500,21.1338223115584,21.6195604887737,21.1253991061731,21.6195604887737,12465.5633096677,0.0,1.0
2008-03-25,75.26,77.98,75.01,75.01,1100,21.13101457643,21.8947185313581,21.0608211982197,21.0608211982197,3917.74846875272,0.0,1.0
2008-03-26,75.26,75.26,75.26,75.26,0,21.13101457643,21.13101457643,21.13101457643,21.13101457643,0,0.0,1.0
2008-03-27,74.5,75.5,73.7601,75.49,2800,20.9176267066706,21.1984002195118,20.7098823845194,21.1955924843834,9972.45064773423,0.0,1.0
2008-03-28,74.5,75.49,73.86,73.86,6200,20.9176267066706,21.1955924843834,20.7379316584523,20.7379316584523,22081.8550056972,0.0,1.0
2008-03-31,76.51,77.91,73.76,73.76,3100,21.4819814674815,21.8750643854592,20.7098543071681,20.7098543071681,11040.9275028486,0.0,1.0
2008-04-01,81.99,81.99,72.3,72.3,18500,23.0206203178513,23.0206203178513,20.29992497842,20.29992497842,65889.4060653869,0.0,1.0
2008-04-02,80.9,84.99,80.0,82.0,16900,22.7145771888544,23.862940856375,22.4618810272973,23.0234280529798,60190.8628381101,0.0,1.0
2008-04-03,82.71,83.99,80.0,80.01,9700,23.222777247097,23.5821673435338,22.4618810272973,22.4646887624257,34547.418315365,0.0,1.0
2008-04-04,82.95,84.08,80.5,82.75,4100,23.2901628901789,23.6074369596895,22.6022677837179,23.2340081876107,14602.5170198965,0.0,1.0
2008-04-07,81.44,82.11,81.19,81.51,4900,22.8661948857887,23.0543131393923,22.7960015075784,22.8858490316876,17451.7886335348,0.0,1.0
2008-04-08,81.06,81.5,81.0,81.43,1100,22.759500950909,22.8830412965591,22.7426545401385,22.8633871506603,3917.74846875273,0.0,1.0
2008-04-09,81.5,83.18,80.26,83.18,2500,22.8830412965591,23.3547407981324,22.534882140636,23.3547407981324,8903.97379261985,0.0,1.0
2008-04-10,82.85,83.48,82.0,82.0,3600,23.2620855388948,23.4389728519848,23.0234280529798,23.0234280529798,12821.7222613726,0.0,1.0
2008-04-11,77.69,83.28,75.0,83.28,7000,21.8132942126341,23.3828181494165,21.0580134630912,23.3828181494165,24931.1266193355,0.0,1.0
2008-04-14,77.66,83.265,77.27,79.0,9200,21.8048710072489,23.3786065467239,21.6953693372408,22.1811075144561,32766.6235568409,0.0,1.0
2008-04-15,79.0,79.0,75.75,77.24,2800,22.1811075144561,22.1811075144561,21.2685935977222,21.6869461318556,9972.45064773421,0.0,1.0
2008-04-16,82.63,83.03,79.96,79.96,1300,23.2003153660697,23.3126247712062,22.4506500867837,22.4506500867837,4630.06637216232,0.0,1.0
2008-04-17,80.67,82.75,80.0,81.0,400,22.6499992809009,23.2340081876107,22.4618810272973,22.7426545401385,1424.63580681918,0.0,1.0
2008-04-18,82.4,82.4,82.4,82.4,1000,23.1357374581162,23.1357374581162,23.1357374581162,23.1357374581162,3561.58951704794,0.0,1.0
2008-04-21,83.51,83.51,82.99,83.0,700,23.44739605737,23.44739605737,23.3013938306926,23.304201565821,2493.11266193355,0.0,1.0
2008-04-22,83.5,83.5,82.5101,83.5,1200,23.4445883222416,23.4445883222416,23.1666506218801,23.4445883222416,4273.90742045752,0.0,1.0
2008-04-23,81.76,83.0,80.0,83.0,1400,22.9560424098979,23.304201565821,22.4618810272973,23.304201565821,4986.2253238671,0.0,1.0
2008-04-24,83.5,83.9,80.01,82.25,1300,23.4445883222416,23.5568977273781,22.4646887624257,23.0936214311901,4630.06637216231,0.0,1.0
2008-04-25,84.75,85.0,83.03,83.03,2000,23.7955552132931,23.8657485915034,23.3126247712062,23.3126247712062,7123.17903409587,0.0,1.0
2008-04-28,87.9999,88.0001,85.0,85.0,2000,24.7080410526758,24.7080972073783,23.8657485915034,23.8657485915034,7123.17903409586,0.0,1.0
2008-04-29,86.75,87.85,84.9999,87.85,1400,24.3571022389755,24.6659531031009,23.8657205141521,24.6659531031009,4986.22532386711,0.0,1.0
2008-04-30,90.16,91.94,86.608,88.59,2600,25.3145399177641,25.8143167706214,24.3172324001521,24.8737255026034,9260.13274432462,0.0,1.0
2008-05-01,95.38,96.25,90.0101,91.0,1900,26.7801776547952,27.0244506109671,25.2724519681892,25.5503896685507,6767.02008239108,0.0,1.0
2008-05-02,97.92,97.92,94.052,97.24,1100,27.4933423774119,27.4933423774119,26.4073104297421,27.3024163886799,3917.74846875273,0.0,1.0
2008-05-05,97.71,100.0,97.71,99.48,5500,27.4343799397153,28.0773512841217,27.4343799397153,27.9313490574442,19588.7423437636,0.0,1.0
2008-05-06,92.75,99.46,91.2,99.46,2000,26.0417433160228,27.9257335871874,25.606544371119,27.9257335871874,7123.17903409588,0.0,1.0
2008-05-07,93.8,99.0,91.55,93.68,3700,26.3365555045061,27.7965777712804,25.7048151006134,26.3028626829652,13177.8812130774,0.0,1.0
2008-05-08,92.71,93.97,91.37,93.79,1100,26.0305123755092,26.3842870016891,25.654275868302,26.3337477693777,3917.74846875272,0.0,1.0
2008-05-09,93.0,95.98,92.72,95.98,5100,26.1119366942331,26.9486417625,26.0333201106376,26.9486417625,18164.1065369445,0.0,1.0
2008-05-12,93.0,93.99,93.0,93.99,400,26.1119366942331,26.3899024719459,26.1119366942331,26.3899024719459,1424.63580681918,0.0,1.0
2008-05-13,92.0,92.01,90.05,92.01,2500,25.8311631813919,25.8339709165203,25.2836548313516,25.8339709165203,8903.97379261984,0.0,1.0
2008-05-14,92.801,95.25,91.77,92.03,2500,26.0560627651777,26.7436770981259,25.7665852734384,25.8395863867772,8903.97379261984,0.0,1.0
2008-05-15,92.3,92.3,90.04,92.3,600,25.9153952352443,25.9153952352443,25.2808470962231,25.9153952352443,2136.95371022876,0.0,1.0
2008-05-16,92.5,92.5,92.5,92.5,100,25.9715499378125,25.9715499378125,25.9715499378125,25.9715499378125,356.158951704794,0.0,1.0
2008-05-19,92.25,93.73,92.01,92.02,800,25.9013565596022,26.3169013586072,25.8339709165203,25.8367786516487,2849.27161363835,0.0,1.0
2008-05-20,92.5,93.0,92.25,92.25,5400,25.9715499378125,26.1119366942331,25.9013565596022,25.9013565596022,19232.5833920589,0.0,1.0
2008-05-21,92.6,92.99,92.5,92.5,7900,25.9996272890967,26.1091289591047,25.9715499378125,25.9715499378125,28136.5571846786,0.0,1.0
2008-05-22,92.49,92.55,88.25,92.51,8000,25.9687422026841,25.9855886134546,24.7782625082374,25.9743576729409,28492.7161363835,0.0,1.0
2008-05-23,92.04,92.5,91.26,92.49,5200,25.8423941219056,25.9715499378125,25.6233907818894,25.9687422026841,18520.2654886492,0.0,1.0
2008-05-27,90.0,90.0,88.59,88.59,5500,25.2696161557095,25.2696161557095,24.8737255026034,24.8737255026034,19588.7423437636,0.0,1.0
2008-05-28,89.565,89.95,88.2501,89.95,5800,25.1474796776236,25.2555774800674,24.7782905855886,25.2555774800674,20657.219198878,0.0,1.0
2008-05-29,88.75,90.01,88.6,88.65,2800,24.918649264658,25.2724238908379,24.8765332377318,24.8905719133739,9972.4506477342,0.0,1.0
2008-05-30,93.95,93.95,90.0,90.53,5600,26.3786715314323,26.3786715314323,25.2696161557095,25.4184261175153,19944.9012954684,0.0,1.0
2008-06-02,89.7969,91.0,89.04,90.0,6700,25.2125910552514,25.5503896685507,25.0000735833819,25.2696161557095,23862.6497642212,0.0,1.0
2008-06-03,89.21,89.49,88.0,89.01,3000,25.0478050805649,25.1264216641605,24.7080691300271,24.9916503779967,10684.7685511438,0.0,1.0
2008-06-04,88.73,88.8,87.0,88.8,5600,24.9130337944011,24.9326879403,24.4272956171858,24.9326879403,19944.9012954685,0.0,1.0
2008-06-05,90.4,91.5,87.0,87.01,22000,25.381925560846,25.6907764249713,24.4272956171858,24.4301033523143,78354.9693750545,0.0,1.0
2008-06-06,91.11,92.0,90.02,91.0,4800,25.5812747549632,25.8311631813919,25.2752316259663,25.5503896685507,17095.6296818301,0.0,1.0
2008-06-09,92.21,92.99,91.08,92.38,1300,25.8901256190886,26.1091289591047,25.572851549578,25.9378571162716,4630.06637216231,0.0,1.0
2008-06-10,92.5,93.0,91.985,92.2,2000,25.9715499378125,26.1119366942331,25.8269515786993,25.8873178839602,7123.17903409587,0.0,1.0
2008-06-11,87.85,92.99,86.95,92.99,4200,24.6659531031009,26.1091289591047,24.4132569415438,26.1091289591047,14958.6759716013,0.0,1.0
2008-06-12,89.98,89.98,88.0,89.88,4400,25.2640006854527,25.2640006854527,24.7080691300271,25.2359233341685,15670.9938750109,0.0,1.0
2008-06-13,90.05,91.98,87.02,90.0,4000,25.2836548313516,25.8255477111351,24.4329110874427,25.2696161557095,14246.3580681917,0.0,1.0
2008-06-16,88.91,89.99,88.51,89.35,9200,24.9635730267126,25.2668084205811,24.8512636215761,25.0871133723627,32766.6235568409,0.0,1.0
2008-06-17,88.22,89.34,87.5,89.34,9800,24.7698393028521,25.0843056372343,24.5676823736064,25.0843056372343,34903.5772670698,0.0,1.0
2008-06-18,88.0,88.5,86.51,86.51,11700,24.7080691300271,24.8484558864477,24.2897165958936,24.2897165958936,41670.5973494607,0.0,1.0
2008-06-19,82.98,88.49,79.51,88.49,8100,23.2985860955642,24.8456481513193,22.3243020060051,24.8456481513193,28848.8750880882,0.0,1.0
2008-06-20,83.0,85.5,79.01,80.77,13600,23.304201565821,24.006135347924,22.1839152495845,22.6780766321851,48437.6174318518,0.0,1.0
2008-06-23,81.98,82.99,80.02,80.93,3800,23.0178125827229,23.3013938306926,22.4674964975541,22.7230003942397,13534.0401647822,0.0,1.0
2008-06-24,79.85,81.0,77.5,81.0,6400,22.4197650003711,22.7426545401385,21.7599472451943,22.7426545401385,22794.1729091068,0.0,1.0
2008-06-25,81.95,82.5,78.7,82.05,12900,23.0093893773377,23.1638148094004,22.0968754606037,23.0374667286218,45944.5047699183,0.0,1.0
2008-06-26,81.75,83.99,81.25,83.15,21100,22.9532346747695,23.5821673435338,22.8128479183488,23.3463175927472,75149.5388097112,0.0,1.0
2008-06-27,82.06,87.72,80.11,82.3,232600,23.0402744637502,24.6294525464315,22.4927661137099,23.1076601068321,828425.72166535,0.0,1.0
2008-06-30,83.5,84.3,78.05,81.07,24800,23.4445883222416,23.6692071325146,21.914372677257,22.7623086860374,88327.4200227887,0.0,1.0
2008-07-01,80.55,82.0,80.07,80.83,5100,22.61630645936,23.0234280529798,22.4815351731962,22.6949230429555,18164.1065369444,0.0,1.0
2008-07-02,79.75,80.63,79.75,79.82,3500,22.391687649087,22.6387683403873,22.391687649087,22.4113417949859,12465.5633096678,0.0,1.0
2008-07-03,79.5,81.25,79.5,81.25,1200,22.3214942708767,22.8128479183488,22.3214942708767,22.8128479183488,4273.90742045752,0.0,1.0
2008-07-07,78.24,80.98,78.24,80.98,4600,21.9677196446968,22.7370390698817,21.9677196446968,22.7370390698817,16383.3117784205,0.0,1.0
2008-07-08,80.22,80.22,76.2,78.0,8400,22.5236512001224,22.5236512001224,21.3949416785007,21.9003340016149,29917.3519432026,0.0,1.0
2008-07-09,77.5,80.0,77.5,80.0,8100,21.7599472451943,22.4618810272973,21.7599472451943,22.4618810272973,28848.8750880882,0.0,1.0
2008-07-10,77.78,79.71,76.18,76.18,3600,21.8385638287898,22.3804567085734,21.3893262082439,21.3893262082439,12821.7222613726,0.0,1.0
2008-07-11,78.67,79.79,77.25,77.65,3900,22.0884522552185,22.4029185896007,21.689753866984,21.8020632721205,13890.1991164869,0.0,1.0
2008-07-14,77.19,79.96,77.0,79.71,11300,21.6729074562135,22.4506500867837,21.6195604887737,22.3804567085734,40245.9615426416,0.0,1.0
2008-07-15,78.87,80.59,77.1,77.1,4400,22.1446069577868,22.6275373998736,21.6476378400578,21.6476378400578,15670.9938750109,0.0,1.0
2008-07-16,77.54,79.97,73.3,78.33,2900,21.7711781857079,22.4534578219121,20.5806984912612,21.9929892608525,10328.609599439,0.0,1.0
2008-07-17,78.77,79.99,78.52,79.99,6000,22.1165296065026,22.4590732921689,22.0463362282923,22.4590732921689,21369.5371022876,0.0,1.0
2008-07-18,78.5,82.52,78.01,82.52,3200,22.0407207580355,23.1694302796572,21.9031417367433,23.1694302796572,11397.0864545534,0.0,1.0
2008-07-21,79.15,81.6,78.51,80.0,3500,22.2232235413823,22.9111186478433,22.0435284931639,22.4618810272973,12465.5633096678,0.0,1.0
2008-07-22,87.0,87.0,79.08,79.355,10100,24.4272956171858,24.4272956171858,22.2035693954834,22.2807821115147,35972.0541221842,0.0,1.0
2008-07-23,85.65,85.82,81.0,83.01,3400,24.0482513748502,24.0959828720332,22.7426545401385,23.3070093009494,12109.404357963,0.0,1.0
2008-07-24,88.71,89.7,86.6001,88.36,2400,24.9074183241443,25.1853841018571,24.3150142894006,24.8091475946499,8547.81484091505,0.0,1.0
2008-07-25,85.25,87.9,80.64,87.61,22200,23.9359419697137,24.6799917787429,22.6415760755157,24.598567460019,79067.2872784641,0.0,1.0
2008-07-28,83.15,83.5,81.0,83.5,8400,23.3463175927472,23.4445883222416,22.7426545401385,23.4445883222416,29917.3519432026,0.0,1.0
2008-07-29,85.5,88.5,82.05,82.25,12400,24.006135347924,24.8484558864477,23.0374667286218,23.0936214311901,44163.7100113944,0.0,1.0
2008-07-30,88.54,88.54,84.99,86.75,4400,24.8596868269613,24.8596868269613,23.862940856375,24.3571022389755,15670.9938750109,0.0,1.0
2008-07-31,92.23,94.9,85.71,85.71,5000,25.8957410893454,26.6454063686315,24.0650977856207,24.0650977856207,17807.9475852397,0.0,1.0
2008-08-01,91.19,92.71,90.49,90.49,5200,25.6037366359905,26.0305123755092,25.4071951770017,25.4071951770017,18520.2654886493,0.0,1.0
2008-08-04,88.22,90.05,84.9,90.05,7100,24.7698393028521,25.2836548313516,23.8376712402193,25.2836548313516,25287.2855710403,0.0,1.0
2008-08-05,88.5,89.0,85.1,85.1,6000,24.8484558864477,24.9888426428683,23.8938259427875,23.8938259427875,21369.5371022876,0.0,1.0
2008-08-06,88.95,89.17,86.01,86.75,4900,24.9748039672262,25.0365741400513,24.149329839473,24.3571022389755,17451.7886335349,0.0,1.0
2008-08-07,89.45,91.02,85.42,87.8,11100,25.1151907236468,25.5560051388075,23.9836734668967,24.6519144274588,39533.6436392321,0.0,1.0
2008-08-08,96.0,99.149,90.15,91.5,13600,26.9542572327568,27.8384130246938,25.3117321826357,25.6907764249713,48437.6174318519,0.0,1.0
2008-08-11,93.0,94.31,87.55,94.31,6700,26.1119366942331,26.4797499960551,24.5817210492485,26.4797499960551,23862.6497642212,0.0,1.0
2008-08-12,93.08,94.29,93.0,93.49,2300,26.1343985752604,26.4741345257983,26.1119366942331,26.2495157155253,8191.65588921026,0.0,1.0
2008-08-13,96.65,96.9,91.22,91.22,1600,27.1367600161036,27.2069533943139,25.6121598413758,25.6121598413758,5698.54322727669,0.0,1.0
2008-08-14,97.0,98.89,94.56,94.56,7400,27.235030745598,27.7656926848679,26.5499433742654,26.5499433742654,26355.7624261547,0.0,1.0
2008-08-15,94.26,99.75,93.49,99.75,3300,26.4657113204131,28.0071579059114,26.2495157155253,28.0071579059114,11753.2454062582,0.0,1.0
2008-08-18,89.75,94.2,88.0,94.2,5800,25.1994227774992,26.4488649096426,24.7080691300271,26.4488649096426,20657.219198878,0.0,1.0
2008-08-19,86.36,94.15,86.25,89.01,2900,24.2476005689675,26.4348262340005,24.2167154825549,24.9916503779967,10328.609599439,0.0,1.0
2008-08-20,86.26,91.99,86.13,91.99,1300,24.2195232176833,25.8283554462635,24.183022661014,25.8283554462635,4630.06637216232,0.0,1.0
2008-08-21,86.74,89.7,85.1,89.7,500,24.3542945038471,25.1853841018571,23.8938259427875,25.1853841018571,1780.79475852397,0.0,1.0
2008-08-22,90.79,90.79,84.52,86.81,1100,25.4914272308541,25.4914272308541,23.7309773053396,24.373948649746,3917.74846875272,0.0,1.0
2008-08-25,88.41,90.99,88.41,89.8399,2300,24.823186270292,25.5475819334223,24.823186270292,25.2246643163036,8191.65588921023,0.0,1.0
2008-08-26,89.02,89.02,86.46,88.57,1300,24.9944581131251,24.9944581131251,24.2756779202516,24.8681100323466,4630.06637216231,0.0,1.0
2008-08-27,94.5,94.5,87.25,87.25,2100,26.533096963495,26.533096963495,24.4974889953961,24.4974889953961,7479.33798580065,0.0,1.0
2008-08-28,95.08,96.03,92.5,92.5,5000,26.6959456009429,26.962680438142,25.9715499378125,25.9715499378125,17807.9475852396,0.0,1.0
2008-08-29,90.94,95.09,90.94,95.09,6000,25.5335432577802,26.6987533360713,25.5335432577802,26.6987533360713,21369.5371022876,0.0,1.0
2008-09-02,91.15,94.42,90.15,94.42,2100,25.5925056954769,26.5106350824677,25.3117321826357,26.5106350824677,7479.33798580066,0.0,1.0
2008-09-03,90.25,90.8,89.21,89.37,1200,25.3398095339198,25.4942349659825,25.0478050805649,25.0927288426195,4273.90742045752,0.0,1.0
2008-09-04,88.7,89.12,87.6,88.2201,3000,24.9046105890159,25.0225354644092,24.5957597248906,24.7698673802034,10684.7685511438,0.0,1.0
2008-09-05,88.32,90.48,86.5601,90.48,900,24.7979166541362,25.4043874418733,24.303783348887,25.4043874418733,3205.43056534315,0.0,1.0
2008-09-08,92.52,93.34,87.35,90.47,10400,25.9771654080694,26.2073996885992,24.5255663466803,25.4015797067449,37040.5309772984,0.0,1.0
2008-09-09,91.59,92.99,90.36,92.99,3100,25.716046041127,26.1091289591047,25.3706946203323,26.1091289591047,11040.9275028486,0.0,1.0
2008-09-10,92.28,92.49,88.5,92.49,2600,25.9097797649875,25.9687422026841,24.8484558864477,25.9687422026841,9260.13274432461,0.0,1.0
2008-09-11,94.0,94.0,91.0,91.0,3500,26.3927102070744,26.3927102070744,25.5503896685507,25.5503896685507,12465.5633096677,0.0,1.0
2008-09-12,94.24,94.5,91.2,93.99,2300,26.4600958501562,26.533096963495,25.606544371119,26.3899024719459,8191.65588921026,0.0,1.0
2008-09-15,82.92,88.81,82.92,88.0,13700,23.2817396847937,24.9354956754284,23.2817396847937,24.7080691300271,48793.7763835566,0.0,1.0
2008-09-16,90.75,94.48,86.0,94.48,7100,25.4801962903404,26.5274814932381,24.1465221043446,26.5274814932381,25287.2855710403,0.0,1.0
2008-09-17,82.6,89.23,82.05,88.15,5300,23.1918921606845,25.0534205508218,23.0374667286218,24.7501851569532,18876.424440354,0.0,1.0
2008-09-18,85.94,90.32,80.2,86.0,14900,24.1296756935741,25.3594636798187,22.5180357298656,24.1465221043446,53067.6838040143,0.0,1.0
2008-09-19,93.0,100.0,86.5,100.0,25800,26.1119366942331,28.0773512841217,24.2869088607652,28.0773512841217,91889.0095398368,0.0,1.0
2008-09-22,94.4,94.4,88.555,93.0,7400,26.5050196122108,26.5050196122108,24.8638984296539,26.1119366942331,26355.7624261547,0.0,1.0
2008-09-23,93.39,94.6,89.0,90.83,5700,26.2214383642412,26.5611743147791,24.9888426428683,25.5026581713677,20301.0602471732,0.0,1.0
2008-09-24,91.13,93.98,88.29,88.29,1500,25.5868902252201,26.3870947368175,24.789493448751,24.789493448751,5342.38427557189,0.0,1.0
2008-09-25,94.45,94.98,90.0,90.74,14800,26.5190582878529,26.6678682496587,25.2696161557095,25.477388555212,52711.5248523094,0.0,1.0
2008-09-26,91.13,92.98,88.145,88.81,2700,25.5868902252201,26.1063212239763,24.748781289389,24.9354956754284,9616.2916960294,0.0,1.0
2008-09-29,80.05,92.13,77.1101,92.13,4700,22.4759197029394,25.8676637380613,21.6504736525375,25.8676637380613,16739.4707301253,0.0,1.0
2008-09-30,89.92,91.8,80.85,80.85,6100,25.2471542746822,25.7750084788237,22.7005385132124,22.7005385132124,21725.6960539924,0.0,1.0
2008-10-01,87.16,91.0,87.16,89.9,4100,24.4722193792404,25.5503896685507,24.4722193792404,25.2415388044254,14602.5170198965,0.0,1.0
2008-10-02,87.57,88.51,87.57,88.5,1300,24.5873365195053,24.8512636215761,24.5873365195053,24.8484558864477,4630.06637216232,0.0,1.0
2008-10-03,82.11,89.0,82.06,89.0,5000,23.0543131393923,24.9888426428683,23.0402744637502,24.9888426428683,17807.9475852397,0.0,1.0
2008-10-06,82.75,84.4,79.0,82.5,6100,23.2340081876107,23.6972844837987,22.1811075144561,23.1638148094004,21725.6960539924,0.0,1.0
2008-10-07,81.0,87.5,80.4401,86.49,6000,22.7426545401385,24.5676823736064,22.5854494502987,24.2841011256368,21369.5371022876,0.0,1.0
2008-10-08,80.06,84.7499,79.25,79.6,18600,22.4787274380678,23.7955271359418,22.2513008926664,22.3495716221608,66245.5650170915,0.0,1.0
2008-10-09,72.22,77.118,71.4,76.89,16900,20.2774630973927,21.6526917632889,20.0472288168629,21.5886754023611,60190.8628381099,0.0,1.0
2008-10-10,68.85,70.99,53.7,62.01,21600,22.1389914875299,22.8271170036274,17.2674486983349,19.9395622678537,67173.7915811415,10.0,1.0
2008-10-13,73.51,75.02,69.1,70.07,12200,23.6374330319292,24.1229795409513,22.2193799824011,22.5312873425014,37940.7526523114,0.0,1.0
2008-10-14,67.955,75.09,65.87,73.27,2700,21.851200675891,24.1454883195152,21.1807606286652,23.5602600768528,8396.72394764269,0.0,1.0
2008-10-15,61.43,66.53,61.43,65.8,4000,19.7530609597526,21.3929862551251,19.7530609597526,21.1582518501012,12439.5910335447,0.0,1.0
2008-10-16,64.34,65.75,57.11,59.59,15800,20.6887830400534,21.142174151127,18.3639477683781,19.1614016375005,49136.3845825016,0.0,1.0
2008-10-17,64.25,67.25,60.57,62.73,14700,20.6598431818997,21.6245051203542,19.4765245373956,20.1710811330828,45715.4970482769,0.0,1.0
2008-10-20,64.99,67.48,64.8,66.16,8500,20.8977931267185,21.6984625356357,20.8366978706164,21.2740112827158,26434.1309462825,0.0,1.0
2008-10-21,63.95,65.9,63.0,63.99,7000,20.5633769880543,21.1904072480497,20.2579007075437,20.5762391472337,21769.2843087033,0.0,1.0
2008-10-22,61.5,63.81,60.5,63.65,6300,19.7755697383165,20.5183594309264,19.4540157588317,20.4669107942089,19592.3558778329,0.0,1.0
2008-10-23,53.43,61.31,52.04,61.31,6900,17.180629123874,19.7144744822144,16.7336690923901,19.7144744822144,21458.2945328646,0.0,1.0
2008-10-24,52.13,57.9,46.5,51.1,5700,16.7626089505437,18.6179754121711,14.9522600460442,16.4314083516744,17726.4172228012,0.0,1.0
2008-10-27,50.25,56.7,50.06,52.13,4200,16.1580874691123,18.2321106367894,16.0969922130101,16.7626089505437,13061.5705852219,0.0,1.0
2008-10-28,58.0,60.84,50.08,51.0,15200,18.6501308101196,19.5633441118565,16.1034232925998,16.3992529537259,47270.44592747,0.0,1.0
2008-10-29,58.99,59.94,52.6,59.94,10600,18.9684692498096,19.2739455303202,16.9137393209016,19.2739455303202,32964.9162388935,0.0,1.0
2008-10-30,59.35,59.99,57.55,59.1,2900,19.0842286824241,19.2900232292944,18.5054315193514,19.0038401875529,9018.70349931993,0.0,1.0
2008-10-31,63.59,63.59,58.0,58.97,6200,20.4476175554398,20.4476175554398,18.6501308101196,18.9620381702199,19281.3661019943,0.0,1.0
2008-11-03,65.84,65.84,63.0,63.27,7400,21.1711140092806,21.1711140092806,20.2579007075437,20.3447202820046,23013.2434120577,0.0,1.0
2008-11-04,65.6,67.98,64.19,67.98,3200,21.0939410542043,21.8592395253781,20.6405499431307,21.8592395253781,9951.67282683575,0.0,1.0
2008-11-05,60.74,65.26,58.294,65.26,3200,19.531188713908,20.9846127011794,18.7446676800882,20.9846127011794,9951.67282683578,0.0,1.0
2008-11-06,62.22,62.9,60.0,60.0,1000,20.0070886035456,20.2257453095952,19.2932387690893,19.2932387690893,3109.89775838617,0.0,1.0
2008-11-07,62.78,63.94,62.51,63.7,2100,20.1871588320571,20.5601614482595,20.1003392575962,20.4829884931831,6530.78529261096,0.0,1.0
2008-11-10,56.15,62.78,56.15,62.78,700,18.0552559480727,20.1871588320571,18.0552559480727,20.1871588320571,2176.92843087032,0.0,1.0
2008-11-11,55.51,56.6,55.0,55.0,1100,17.8494614012024,18.1999552388409,17.6854688716652,17.6854688716652,3420.8875342248,0.0,1.0
2008-11-12,49.47,54.09,49.47,54.09,1700,15.9072753651141,17.392854750334,15.9072753651141,17.392854750334,5286.8261892565,0.0,1.0
2008-11-13,58.89,58.89,48.42,50.02,2100,18.9363138518611,18.9363138518611,15.569643686655,16.0841300538307,6530.78529261098,0.0,1.0
2008-11-14,58.0,61.81,57.6,57.6,13100,18.6501308101196,19.8752514719568,18.5215092183257,18.5215092183257,40739.660634859,0.0,1.0
2008-11-17,63.16,64.0,57.0,57.23,9400,20.3093493442613,20.5794546870285,18.3285768306348,18.4025342459163,29233.0389288301,0.0,1.0
2008-11-18,57.92,63.0,57.92,63.0,6100,18.6244064917608,20.2579007075437,18.6244064917608,20.2579007075437,18970.3763261557,0.0,1.0
2008-11-19,57.0,60.09,57.0,57.8,3100,18.3285768306348,19.3221786272429,18.3285768306348,18.5858200142227,9640.68305099715,0.0,1.0
2008-11-20,51.48,56.0,51.48,56.0,14200,16.5535988638786,18.00702285115,16.5535988638786,18.00702285115,44160.5481690837,0.0,1.0
2008-11-21,51.07,52.87,48.0,52.87,5200,16.4217617322898,17.0005588953625,15.4345910152714,17.0005588953625,16171.4683436081,0.0,1.0
2008-11-24,55.5,55.5,48.06,51.0,9400,17.8462458614076,17.8462458614076,15.4538842540405,16.3992529537259,29233.03892883,0.0,1.0
2008-11-25,58.76,58.76,55.49,57.0,3200,18.8945118345281,18.8945118345281,17.8430303216127,18.3285768306348,9951.67282683576,0.0,1.0
2008-11-26,58.85,58.94,55.52,55.52,9400,18.9234516926817,18.9523915508353,17.8526769409973,17.8526769409973,29233.0389288301,0.0,1.0
2008-11-28,56.1,57.08,52.6701,57.08,2500,18.0391782490985,18.3543011489936,16.9362802548635,18.3543011489936,7774.74439596543,0.0,1.0
2008-12-01,46.25,56.5,46.25,56.5,2700,14.871871551173,18.1677998408924,14.871871551173,18.1677998408924,8396.72394764267,0.0,1.0
2008-12-02,56.67,56.67,48.76,48.76,2100,18.2224640174048,18.2224640174048,15.6789720396799,15.6789720396799,6530.78529261098,0.0,1.0
2008-12-03,55.45,57.9,52.45,52.45,6700,17.8301681624333,18.6179754121711,16.8655062239789,16.8655062239789,20836.3149811874,0.0,1.0
2008-12-04,52.53,57.0,52.53,55.03,4300,16.8912305423376,18.3285768306348,16.8912305423376,17.6951154910497,13372.5603610606,0.0,1.0
2008-12-05,57.82,59.81,53.01,53.01,8400,18.5922510938124,19.2321435129871,17.0455764524904,17.0455764524904,26123.1411704438,0.0,1.0
2008-12-08,61.93,65.0,60.0,60.49,17200,19.913837949495,20.9010086665134,19.2932387690893,19.4508002190368,53490.2414442422,0.0,1.0
2008-12-09,57.41,62.5,57.41,61.41,5700,18.4604139622236,20.0971237178013,18.4604139622236,19.7466298801629,17726.4172228012,0.0,1.0
2008-12-10,57.57,60.5,57.5,59.0,4500,18.5118625989411,19.4540157588317,18.4893538203772,18.9716847896044,13994.5399127378,0.0,1.0
2008-12-11,56.51,60.24,55.15,55.74,8300,18.1710153806872,19.3704117241656,17.7337019685879,17.9234188164839,25812.1513946053,0.0,1.0
2008-12-12,62.25,62.25,54.99,54.99,6100,20.0167352229301,20.0167352229301,17.6822533318703,17.6822533318703,18970.3763261557,0.0,1.0
2008-12-15,57.67,63.5,56.2,61.99,4600,18.5440179968896,20.4186776972861,18.0713336470469,19.9331311882641,14305.5296885764,0.0,1.0
2008-12-16,62.48,63.25,60.43,61.0,10600,20.0906926382116,20.3382892024149,19.4315069802677,19.6147927485741,32964.9162388935,0.0,1.0
2008-12-17,61.33,62.9,60.01,60.01,5200,19.7209055618041,20.2257453095952,19.2964543088841,19.2964543088841,16171.4683436081,0.0,1.0
2008-12-18,61.22,64.3,59.25,64.3,11000,19.6855346240607,20.675920880874,19.0520732844756,20.675920880874,34208.875342248,0.0,1.0
2008-12-19,62.5,64.0,59.8,59.8,12400,20.0971237178013,20.5794546870285,19.2289279731923,19.2289279731923,38562.7322039886,0.0,1.0
2008-12-22,61.95,62.75,57.5,59.86,9700,19.9202690290847,20.1775122126725,18.4893538203772,19.2482212119614,30166.0082563459,0.0,1.0
2008-12-23,61.24,63.0,57.02,61.19,6300,19.6919657036504,20.2579007075437,18.3350079102245,19.6758880046762,19592.355877833,0.0,1.0
2008-12-24,60.99,61.87,60.0,61.49,9400,19.6115772087792,19.8945447107259,19.2932387690893,19.7723541985216,29233.0389288301,0.0,1.0
2008-12-26,62.5,63.86,61.5,62.82,25800,20.0971237178013,20.5344371299007,19.7755697383165,20.2000209912365,80235.3621663635,0.0,1.0
2008-12-29,61.51,63.45,59.62,63.31,5800,19.7787852781113,20.4025999983119,19.171048256885,20.357582441184,18037.4069986399,0.0,1.0
2008-12-30,63.75,63.75,61.88,61.93,10200,20.4990661921573,20.4990661921573,19.8977602505207,19.913837949495,31720.9571355391,0.0,1.0
2008-12-31,65.0,66.61,63.75,63.99,13100,20.9010086665134,21.4187105734839,20.4990661921573,20.5762391472337,40739.6606348589,0.0,1.0
2009-01-02,65.83,67.7399,63.14,66.13,13700,21.1678984694858,21.7820344149038,20.3029182646716,21.2643646633312,42605.5992898906,0.0,1.0
2009-01-05,64.12,67.74,62.34,65.8,11200,20.6180411645667,21.7820665703018,20.0456750810837,21.1582518501012,34830.8548939252,0.0,1.0
2009-01-06,65.31,65.32,63.07,63.07,1900,21.0006904001537,21.0039059399485,20.2804094861077,20.2804094861077,5908.80574093373,0.0,1.0
2009-01-07,60.95,62.86,60.4,62.78,8500,19.5987150495998,20.2128831504158,19.4218603608832,20.1871588320571,26434.1309462826,0.0,1.0
2009-01-08,64.41,64.41,61.51,62.01,2200,20.7112918186173,20.7112918186173,19.7787852781113,19.9395622678537,6841.7750684496,0.0,1.0
2009-01-09,62.85,65.42,62.27,62.56,4600,20.209667610621,21.036061337897,20.0231663025198,20.1164169565704,14305.5296885764,0.0,1.0
2009-01-12,58.68,62.44,58.68,62.44,4500,18.8687875161693,20.0778304790322,18.8687875161693,20.0778304790322,13994.5399127378,0.0,1.0
2009-01-13,58.57,62.18,58.21,58.21,700,18.833416578426,19.9942264443662,18.7176571458114,18.7176571458114,2176.92843087032,0.0,1.0
2009-01-14,56.28,58.05,55.64,57.0,3300,18.0970579654057,18.6662085090939,17.8912634185354,18.3285768306348,10262.6626026744,0.0,1.0
2009-01-15,55.85,57.16,54.01,56.46,2500,17.9587897542273,18.3800254673524,17.3671304319752,18.154937681713,7774.74439596542,0.0,1.0
2009-01-16,56.56,57.84,55.01,57.84,2900,18.1870930796615,18.598682173402,17.68868441146,18.598682173402,9018.7034993199,0.0,1.0
2009-01-20,52.09,56.75,52.09,55.38,1800,16.7497467913643,18.2481883357636,16.7497467913643,17.8076593838694,5597.81596509513,0.0,1.0
2009-01-21,53.96,57.546,51.5,54.06,12100,17.3510527330009,18.5041453034335,16.5600299434683,17.3832081309494,37629.7628764729,0.0,1.0
2009-01-22,50.05,52.5,49.08,51.2,13800,16.0937766732153,16.8815839229531,15.781869313115,16.4635637496228,42916.5890657292,0.0,1.0
2009-01-23,49.83,51.05,47.76,49.55,16300,16.0230347977286,16.4153306527001,15.357418060195,15.9329996834729,50691.3334616948,0.0,1.0
2009-01-26,49.38,52.5,48.08,49.24,6500,15.8783355069605,16.8815839229531,15.4603153336302,15.8333179498326,20214.3354295101,0.0,1.0
2009-01-27,53.92,54.0,49.95,49.95,8800,17.3381905738215,17.3639148921803,16.0616212752668,16.0616212752668,27367.1002737984,0.0,1.0
2009-01-28,54.67,54.99,51.78,54.925,3300,17.5793560584352,17.6822533318703,16.650065057724,17.6613523232038,10262.6626026744,0.0,1.0
2009-01-29,51.98,54.35,51.8,54.35,4700,16.714375853621,17.476458785,16.6564961373137,17.476458785,14616.519464415,0.0,1.0
2009-01-30,51.41,51.51,49.02,51.15,9100,16.5310900853146,16.5632454832631,15.7625760743459,16.4474860506486,28300.0696013143,0.0,1.0
2009-02-02,54.5,54.5,49.2,51.67,6100,17.5246918819227,17.5246918819227,15.8204557906532,16.6146941199807,18970.3763261557,0.0,1.0
2009-02-03,60.49,60.49,53.0,53.0,7100,19.4508002190368,19.4508002190368,17.0423609126955,17.0423609126955,22080.2740845419,0.0,1.0
2009-02-04,57.04,62.01,56.05,59.11,20400,18.3414389898142,19.9395622678537,18.0231005501242,19.0070557273478,63441.914271078,0.0,1.0
2009-02-05,54.81,57.52,53.5,56.73,26400,17.624373615563,18.4957848999669,17.2031379024379,18.2417572561739,82101.3008213953,0.0,1.0
2009-02-06,53.07,56.06,52.0,55.555,12800,17.0648696912594,18.0263160899191,16.7208069332107,17.8639313302792,39806.6913073432,0.0,1.0
2009-02-09,49.17,52.51,47.53,52.23,16700,15.8108091712686,16.8847994627479,15.2834606449135,16.7947643484922,51935.2925650493,0.0,1.0
2009-02-10,42.75,49.41,40.1,49.23,33300,13.7464326229761,15.887982126345,12.8943145773413,15.8301024100377,103559.59535426,0.0,1.0
2009-02-11,46.19,46.8799,42.27,42.28,13500,14.8525783124039,15.0744184028505,13.5920867128234,13.5953022526182,41983.6197382134,0.0,1.0
2009-02-12,44.2,45.6,40.23,45.6,18200,14.2126858932291,14.6628614645078,12.9361165946743,14.6628614645078,56600.1392026284,0.0,1.0
2009-02-13,44.0,45.5,42.15,43.05,14700,14.1483750973321,14.6307060665594,13.5535002352852,13.8428988168215,45715.4970482769,0.0,1.0
2009-02-17,41.77,42.4899,41.54,42.0,3600,13.431309723081,13.6627964329121,13.3573523077995,13.5052671383625,11195.6319301902,0.0,1.0
2009-02-18,42.45,42.66,41.1201,41.77,9300,13.6499664291307,13.7174927648225,13.2223317918138,13.431309723081,28922.0491529914,0.0,1.0
2009-02-19,41.0,43.17,41.0,43.17,7500,13.1837131588777,13.8814852943597,13.1837131588777,13.8814852943597,23324.2331878963,0.0,1.0
2009-02-20,41.01,42.0,41.0,41.0,2400,13.1869286986725,13.5052671383625,13.1837131588777,13.1837131588777,7463.75462012683,0.0,1.0
2009-02-23,37.19,41.93,37.19,41.93,25400,11.9585924970405,13.4827583597985,11.9585924970405,13.4827583597985,78991.4030630089,0.0,1.0
2009-02-24,42.48,42.48,37.57,37.57,7600,13.6596130485152,13.6596130485152,12.0807830092447,12.0807830092447,23635.2229637349,0.0,1.0
2009-02-25,42.01,42.86,41.25,42.86,7500,13.5084826781573,13.7818035607194,13.2641016537489,13.7818035607194,23324.2331878964,0.0,1.0
2009-02-26,42.14,43.0,41.69,41.9,9200,13.5502846954904,13.8268211178473,13.4055854047222,13.473111740414,28611.0593771527,0.0,1.0
2009-02-27,39.98,40.57,39.25,40.385,10400,12.8557280998031,13.0454449476992,12.6209936947792,12.9859574614945,32342.9366872164,0.0,1.0
2009-03-02,34.0,40.46,34.0,39.49,9900,10.9328353024839,13.0100740099559,10.9328353024839,12.6981666498556,30787.9878080232,0.0,1.0
2009-03-03,30.83,34.9,30.78,34.36,5100,9.91350918751703,11.2222338840203,9.89743148854279,11.0485947350984,15860.4785677695,0.0,1.0
2009-03-04,32.89,33.5,31.1,31.1601,3700,10.5759103852558,10.7720583127415,10.0003287619779,10.019654156145,11506.6217060288,0.0,1.0
2009-03-05,31.23,33.03,30.11,31.96,10500,10.042130779311,10.6209279423836,9.68199032228796,10.2768651843349,32653.9264630547,0.0,1.0
2009-03-06,31.78,31.78,30.83,31.1,4500,10.2189854680276,10.2189854680276,9.91350918751703,10.0003287619779,13994.5399127378,0.0,1.0
2009-03-09,31.29,33.29,31.09,31.33,8400,10.06142401808,10.7045319770497,9.99711322218308,10.0742861772594,26123.141170444,0.0,1.0
2009-03-10,32.7,33.55,31.26,33.48,14600,10.5148151291536,10.7881360117157,10.0517773986955,10.7656272331518,45404.5072724384,0.0,1.0
2009-03-11,29.42,34.45,28.51,33.02,12200,9.46011807644343,11.0775345932521,9.16750395511225,10.6177124025888,37940.7526523114,0.0,1.0
2009-03-12,35.9,36.6,30.0,30.06,13500,11.5437878635051,11.7688756491444,9.64661938454463,9.66591262331372,41983.6197382133,0.0,1.0
2009-03-13,36.76,38.0,36.01,36.89,4400,11.820324285862,12.2190512204232,11.5791588012484,11.862126303195,13683.5501368992,0.0,1.0
2009-03-16,36.97,39.67,36.055,38.99,5800,11.8878506215538,12.7560463661628,11.5936287303252,12.5373896601132,18037.4069986399,0.0,1.0
2009-03-17,37.49,38.26,35.5701,38.26,8400,12.0550586908859,12.3026552550893,11.437707205673,12.3026552550893,26123.141170444,0.0,1.0
2009-03-18,36.8,40.0,36.0,37.13,12000,11.8331864450414,12.8621591793928,11.5759432614536,11.9392992582714,37318.7731006342,0.0,1.0
2009-03-19,37.66,38.872,36.45,36.71,1200,12.1097228673984,12.499446290534,11.7206425522217,11.8042465868878,3731.8773100634,0.0,1.0
2009-03-20,36.6,39.0,36.6,37.85,6300,11.7688756491444,12.540605199908,11.7688756491444,12.1708181235005,19592.355877833,0.0,1.0
2009-03-23,41.59,41.59,37.36,37.36,6700,13.3734300067737,13.3734300067737,12.0132566735529,12.0132566735529,20836.3149811874,0.0,1.0
2009-03-24,38.9,41.25,38.18,40.68,6400,12.5084498019595,13.2641016537489,12.2769309367305,13.0808158854425,19903.3456536716,0.0,1.0
2009-03-25,42.05,42.35,36.8,38.52,6700,13.5213448373367,13.6178110311822,11.8331864450414,12.3862592897553,20836.3149811874,0.0,1.0
2009-03-26,45.0,45.4,41.25,41.99,17600,14.4699290768169,14.5985506686109,13.2641016537489,13.5020515985676,54734.2005475969,0.0,1.0
2009-03-27,41.15,44.98,41.15,43.92,15000,13.2319462558004,14.4634979972272,13.2319462558004,14.1226507789733,46648.4663757926,0.0,1.0
2009-03-30,40.43,44.2,37.45,44.2,23500,13.0004273905713,14.2126858932291,12.0421965317065,14.2126858932291,73082.5973220753,0.0,1.0
2009-03-31,39.32,44.0,38.916,41.39,38300,12.6435024733432,14.1483750973321,12.5135946656313,13.3091192108767,119109.08414619,0.0,1.0
2009-04-01,39.63,41.28,36.26,38.74,11800,12.7431842069835,13.2737482731334,11.6595472961196,12.457001165242,36696.7935489568,0.0,1.0
2009-04-02,43.31,43.31,39.54,40.79,16700,13.9265028514876,13.9265028514876,12.7142443488298,13.1161868231858,51935.2925650492,0.0,1.0
2009-04-03,41.72,43.5,36.8101,36.8101,6000,13.4152320241067,13.9875981075897,11.8364341402342,11.8364341402342,18659.3865503171,0.0,1.0
2009-04-06,41.46,42.2,40.0,41.5,16500,13.3316279894407,13.5695779342594,12.8621591793928,13.3444901486201,51313.3130133719,0.0,1.0
2009-04-07,40.41,41.9756,39.87,40.71,10100,12.9939963109816,13.4974212212631,12.8203571620598,13.0904625048271,31409.9673597004,0.0,1.0
2009-04-08,42.85,43.01,40.8,41.26,18300,13.7785880209246,13.8300366576422,13.1194023629807,13.2673171935437,56911.128978467,0.0,1.0
2009-04-09,44.7,44.9,41.05,42.0,12800,14.3734628829715,14.4377736788685,13.1997908578519,13.5052671383625,39806.6913073431,0.0,1.0
2009-04-13,43.82,45.5,42.87,44.33,3900,14.0904953810249,14.6307060665594,13.7850191005143,14.2544879105621,12128.6012577061,0.0,1.0
2009-04-14,41.5,43.9032,41.47,42.81,10200,13.3444901486201,14.117248672118,13.3348435292355,13.7657258617452,31720.957135539,0.0,1.0
2009-04-15,43.58,43.58,41.85,42.7,10200,14.0133224259485,14.0133224259485,13.4570340414398,13.7303549240019,31720.957135539,0.0,1.0
2009-04-16,42.95,43.97,42.1,42.65,12800,13.8107434188731,14.1387284779476,13.537422536311,13.7142772250276,39806.691307343,0.0,1.0
2009-04-17,41.59,43.0,41.5,43.0,11500,13.3734300067737,13.8268211178473,13.3444901486201,13.8268211178473,35763.8242214411,0.0,1.0
2009-04-20,39.32,41.34,38.23,41.34,6500,12.6435024733432,13.2930415119025,12.2930086357047,13.2930415119025,20214.3354295101,0.0,1.0
2009-04-21,39.99,40.0,38.5,39.2,3800,12.858943639598,12.8621591793928,12.3798282101656,12.604915995805,11817.6114818675,0.0,1.0
2009-04-22,39.96,40.1,39.0,40.1,3300,12.8492970202134,12.8943145773413,12.540605199908,12.8943145773413,10262.6626026744,0.0,1.0
2009-04-23,39.5,40.1,38.42,40.1,13300,12.7013821896504,12.8943145773413,12.3541038918068,12.8943145773413,41361.6401865363,0.0,1.0
2009-04-24,39.87,40.24,38.045,38.045,7400,12.8203571620598,12.9393321344692,12.2335211495,12.2335211495,23013.2434120577,0.0,1.0
2009-04-27,38.94,40.0,37.32,39.55,7900,12.5213119611389,12.8621591793928,12.0003945143735,12.7174598886247,24568.1922912509,0.0,1.0
2009-04-28,39.0,39.85,38.73,39.69,4200,12.540605199908,12.8139260824701,12.4537856254471,12.7624774457525,13061.570585222,0.0,1.0
2009-04-29,40.47,40.5,38.71,38.71,5300,13.0132895497507,13.0229361691352,12.4473545458574,12.4473545458574,16482.4581194468,0.0,1.0
2009-04-30,40.06,41.98,39.37,41.97,22300,12.8814524181619,13.4988360587728,12.6595801723174,13.4956205189779,69350.7200120119,0.0,1.0
2009-05-01,38.82,39.97,38.82,39.97,1200,12.4827254836008,12.8525125600083,12.4827254836008,12.8525125600083,3731.8773100634,0.0,1.0
2009-05-04,40.04,40.04,37.81,38.5,9600,12.8750213385722,12.8750213385722,12.1579559643211,12.3798282101656,29855.0184805074,0.0,1.0
2009-05-05,39.4,40.0,38.41,40.0,13300,12.6692267917019,12.8621591793928,12.350888352012,12.8621591793928,41361.6401865363,0.0,1.0
2009-05-06,40.38,40.4,39.0,39.5,24700,12.9843496915971,12.9907807711868,12.540605199908,12.7013821896504,76814.4746321384,0.0,1.0
2009-05-07,39.81,40.25,38.8,40.25,10500,12.8010639232907,12.942547674264,12.4762944040111,12.942547674264,32653.9264630549,0.0,1.0
2009-05-08,40.38,41.53,39.54,40.25,41000,12.9843496915971,13.3541367680046,12.7142443488298,12.942547674264,127505.808093833,0.0,1.0
2009-05-11,40.2,40.79,38.4,39.32,19500,12.9264699752898,13.1161868231858,12.3476728122171,12.6435024733432,60643.0062885305,0.0,1.0
2009-05-12,40.0,40.0,39.35,39.86,14400,12.8621591793928,12.8621591793928,12.6531490927277,12.817141622265,44782.5277207611,0.0,1.0
2009-05-13,39.0,39.66,39.0,39.01,5000,12.540605199908,12.752830826368,12.540605199908,12.5438207397029,15549.4887919309,0.0,1.0
2009-05-14,39.75,39.99,39.01,39.06,5000,12.7817706845216,12.858943639598,12.5438207397029,12.5598984386771,15549.4887919309,0.0,1.0
2009-05-15,39.94,39.94,38.53,39.72,5700,12.8428659406237,12.8428659406237,12.3894748295502,12.7721240651371,17726.4172228013,0.0,1.0
2009-05-18,40.92,41.77,39.95,40.0,17600,13.1579888405189,13.431309723081,12.8460814804186,12.8621591793928,54734.2005475966,0.0,1.0
2009-05-19,39.79,40.0,39.56,40.0,3100,12.794632843701,12.8621591793928,12.7206754284195,12.8621591793928,9640.68305099717,0.0,1.0
2009-05-20,39.66,40.43,38.88,39.28,9700,12.752830826368,13.0004273905713,12.5020187223698,12.6306403141638,30166.0082563459,0.0,1.0
2009-05-21,38.38,39.88,37.58,38.95,4600,12.3412417326274,12.8235727018547,12.0839985490396,12.5245275009338,14305.5296885765,0.0,1.0
2009-05-22,39.14,40.35,38.65,39.28,5400,12.5856227570359,12.9747030722125,12.4280613070883,12.6306403141638,16793.4478952854,0.0,1.0
2009-05-26,39.93,40.7,37.91,38.66,14200,12.8396504008289,13.0872469650322,12.1901113622696,12.4312768468832,44160.5481690837,0.0,1.0
2009-05-27,39.26,40.5,38.43,40.5,18100,12.6242092345741,13.0229361691352,12.3573194316017,13.0229361691352,56289.1494267897,0.0,1.0
2009-05-28,40.32,40.32,37.71,37.71,4300,12.965056452828,12.965056452828,12.1258005663726,12.1258005663726,13372.5603610606,0.0,1.0
2009-05-29,39.67,40.25,38.285,40.25,9400,12.7560463661628,12.942547674264,12.3106941045764,12.942547674264,29233.0389288302,0.0,1.0
2009-06-01,40.0,40.98,39.53,40.0,23500,12.8621591793928,13.177282079288,12.711028809035,12.8621591793928,73082.5973220754,0.0,1.0
2009-06-02,40.24,40.4,39.114,40.0,17100,12.9393321344692,12.9907807711868,12.5772623535693,12.8621591793928,53179.2516684036,0.0,1.0
2009-06-03,41.08,41.08,39.6,40.24,15400,13.2094374772364,13.2094374772364,12.7335375875989,12.9393321344692,47892.4254791473,0.0,1.0
2009-06-04,43.94,43.95,39.81,41.0,20500,14.129081858563,14.1322973983579,12.8010639232907,13.1837131588777,63752.9040469168,0.0,1.0
2009-06-05,43.1,43.61,42.51,43.61,6500,13.8589765157958,14.022969045333,13.6692596678997,14.022969045333,20214.3354295101,0.0,1.0
2009-06-08,41.97,43.0,41.43,43.0,10100,13.4956205189779,13.8268211178473,13.3219813700561,13.8268211178473,31409.9673597005,0.0,1.0
2009-06-09,41.33,42.35,41.0,41.0,10700,13.2898259721077,13.6178110311822,13.1837131588777,13.1837131588777,33275.906014732,0.0,1.0
2009-06-10,40.81,41.74,40.2,41.5,11900,13.1226179027755,13.4216631036964,12.9264699752898,13.3444901486201,37007.7833247957,0.0,1.0
2009-06-11,41.67,41.99,40.72,41.0,23900,13.3991543251325,13.5020515985676,13.0936780446219,13.1837131588777,74326.5564254296,0.0,1.0
2009-06-12,41.78,41.88,40.81,41.88,8400,13.4345252628758,13.4666806608243,13.1226179027755,13.4666806608243,26123.1411704439,0.0,1.0
2009-06-15,39.71,41.27,39.44,40.95,29700,12.7689085253422,13.2705327333386,12.6820889508813,13.1676354599034,92363.9634240698,0.0,1.0
2009-06-16,39.73,40.96,39.6,40.52,18600,12.7753396049319,13.1708509996983,12.7335375875989,13.0293672487249,57844.0983059831,0.0,1.0
2009-06-17,39.82,40.85,39.5,40.26,41000,12.8042794630856,13.1354800619549,12.7013821896504,12.9457632140589,127505.808093833,0.0,1.0
2009-06-18,40.06,40.38,39.66,40.38,5600,12.8814524181619,12.9843496915971,12.752830826368,12.9843496915971,17415.4274469626,0.0,1.0
2009-06-19,39.74,40.35,39.5,40.3,9700,12.7785551447268,12.9747030722125,12.7013821896504,12.9586253732383,30166.0082563459,0.0,1.0
2009-06-22,39.27,40.65,39.1201,39.53,12400,12.6274247743689,13.071169266058,12.5792238328441,12.711028809035,38562.7322039887,0.0,1.0
2009-06-23,39.0,39.94,37.78,39.21,6200,12.540605199908,12.8428659406237,12.1483093449365,12.6081315355998,19281.3661019943,0.0,1.0
2009-06-24,40.01,41.13,39.54,39.54,12100,12.8653747191877,13.2255151762107,12.7142443488298,12.7142443488298,37629.7628764727,0.0,1.0
2009-06-25,40.75,40.75,39.94,40.0,3100,13.1033246640065,13.1033246640065,12.8428659406237,12.8621591793928,9640.68305099712,0.0,1.0
2009-06-26,41.27,41.27,40.0,40.58,65500,13.2705327333386,13.2705327333386,12.8621591793928,13.048660487494,203698.303174294,0.0,1.0
2009-06-29,39.66,42.7,39.39,40.98,17200,12.752830826368,13.7303549240019,12.6660112519071,13.177282079288,53490.2414442423,0.0,1.0
2009-06-30,40.18,40.35,39.57,39.81,11200,12.9200388957001,12.9747030722125,12.7238909682144,12.8010639232907,34830.8548939252,0.0,1.0
2009-07-01,40.3,40.66,39.84,40.66,19800,12.9586253732383,13.0743848058528,12.8107105426753,13.0743848058528,61575.9756160463,0.0,1.0
2009-07-02,38.95,39.98,38.64,39.55,5700,12.5245275009338,12.8557280998031,12.4248457672935,12.7174598886247,17726.4172228012,0.0,1.0
2009-07-06,38.96,39.51,38.48,38.95,11900,12.5277430407286,12.7045977294453,12.3733971305759,12.5245275009338,37007.7833247956,0.0,1.0
2009-07-07,39.15,39.99,38.895,38.895,11200,12.5888382968307,12.858943639598,12.5068420320621,12.5068420320621,34830.8548939253,0.0,1.0
2009-07-08,39.0,39.796,38.83,39.67,8000,12.540605199908,12.7965621675779,12.4859410233956,12.7560463661628,24879.1820670895,0.0,1.0
2009-07-09,39.64,40.54,39.23,39.23,18100,12.7463997467783,13.0357983283146,12.6145626151895,12.6145626151895,56289.1494267898,0.0,1.0
2009-07-10,40.45,40.45,39.47,39.47,9200,13.006858470161,13.006858470161,12.6917355702659,12.6917355702659,28611.0593771529,0.0,1.0
2009-07-13,40.07,40.47,39.0,39.0,10600,12.8846679579568,13.0132895497507,12.540605199908,12.540605199908,32964.9162388934,0.0,1.0
2009-07-14,40.23,40.3,39.92,39.92,4300,12.9361165946743,12.9586253732383,12.8364348610341,12.8364348610341,13372.5603610606,0.0,1.0
2009-07-15,41.82,42.61,40.1,40.91,28900,13.4473874220552,13.7014150658482,12.8943145773413,13.154773300724,89876.0452173606,0.0,1.0
2009-07-16,44.93,44.93,41.0,41.37,14500,14.447420298253,14.447420298253,13.1837131588777,13.302688131287,45093.5174965996,0.0,1.0
2009-07-17,44.9,44.92,44.08,44.92,5100,14.4377736788685,14.4442047584582,14.1740994156909,14.4442047584582,15860.4785677695,0.0,1.0
2009-07-20,46.28,46.499,45.04,45.04,9000,14.8815181705575,14.9519384920647,14.4827912359963,14.4827912359963,27989.0798254756,0.0,1.0
2009-07-21,48.87,48.98,46.5,46.71,21900,15.7143429774232,15.7497139151665,14.9522600460442,15.019786381736,68106.7609086573,0.0,1.0
2009-07-22,47.95,48.73,47.55,48.73,4900,15.4185133162972,15.6693254202953,15.2898917245032,15.6693254202953,15238.4990160922,0.0,1.0
2009-07-23,54.47,55.24,47.32,47.68,27200,17.5150452625382,17.7626418267415,15.2159343092217,15.3316937418363,84589.219028104,0.0,1.0
2009-07-24,53.43,53.66,50.73,53.47,23100,17.180629123874,17.2545865391555,16.312433379265,17.1934912830534,71838.6382187207,0.0,1.0
2009-07-27,53.2,54.36,52.37,53.97,9500,17.1066717085925,17.4796743247949,16.8397819056201,17.3542682727958,29544.0287046687,0.0,1.0
2009-07-28,54.47,54.553,51.32,51.32,25600,17.5150452625382,17.5417342428354,16.502150227161,16.502150227161,79613.3826146862,0.0,1.0
2009-07-29,53.42,54.2,53.15,53.65,5900,17.1774135840791,17.4282256880773,17.0905940096182,17.2513709993606,18348.3967744785,0.0,1.0
2009-07-30,55.69,56.99,54.5,54.59,20600,17.9073411175097,18.32536129084,17.5246918819227,17.5536317400764,64063.8938227552,0.0,1.0
2009-07-31,56.64,57.45,55.0,55.59,14900,18.2128173980203,18.473276121403,17.6854688716652,17.8751857195612,46337.476599954,0.0,1.0
2009-08-03,57.8,57.8,56.0,57.3,3600,18.5858200142227,18.5858200142227,18.00702285115,18.4250430244802,11195.6319301902,0.0,1.0
2009-08-04,57.66,58.83,55.65,56.0,5500,18.5408024570948,18.917020613092,17.8944789583303,18.00702285115,17104.437671124,0.0,1.0
2009-08-05,58.13,58.2,55.56,56.61,21300,18.6919328274526,18.7144416060166,17.8655391001767,18.2031707786357,66240.8222536258,0.0,1.0
2009-08-06,58.4,59.6,57.61,59.1,15700,18.7787524019135,19.1646171772953,18.5247247581205,19.0038401875529,48825.3948066631,0.0,1.0
2009-08-07,62.0,62.0,58.59,59.56,14600,19.9363467280589,19.9363467280589,18.8398476580157,19.1517550181159,45404.5072724382,0.0,1.0
2009-08-10,55.56,61.02,52.45,60.19,28300,17.8655391001767,19.6212238281638,16.8655062239789,19.3543340251914,88010.1065623286,0.0,1.0
2009-08-11,57.69,58.0,53.55,55.38,15100,18.5504490764793,18.6501308101196,17.2192156014122,17.8076593838694,46959.4561516313,0.0,1.0
2009-08-12,58.2,58.98,55.4,58.98,14600,18.7144416060166,18.9652537100147,17.8140904634591,18.9652537100147,45404.5072724382,0.0,1.0
2009-08-13,56.18,58.01,56.18,58.01,6000,18.0649025674572,18.6533463499145,18.0649025674572,18.6533463499145,18659.3865503171,0.0,1.0
2009-08-14,53.61,56.98,52.92,56.37,11400,17.2385088401813,18.3221457510451,17.0166365943367,18.1259978235594,35452.8344456023,0.0,1.0
2009-08-17,53.06,54.21,52.71,52.71,4500,17.0616541514646,17.4314412278721,16.9491102586449,16.9491102586449,13994.5399127378,0.0,1.0
2009-08-18,54.23,54.78,53.56,53.56,15200,17.4378723074618,17.6147269961785,17.222431141207,17.222431141207,47270.44592747,0.0,1.0
2009-08-19,55.12,55.36,53.68,53.98,14300,17.7240553492033,17.8012283042797,17.2610176187452,17.3574838125906,44471.5379449224,0.0,1.0
2009-08-20,54.98,55.78,54.15,54.59,14100,17.6790377920755,17.9362809756633,17.4121479891031,17.5536317400764,43849.558393245,0.0,1.0
2009-08-21,54.95,55.57,54.005,55.57,16500,17.6693911726909,17.8687546399715,17.3655226620778,17.8687546399715,51313.313013372,0.0,1.0
2009-08-24,54.23,55.22,53.51,54.3,5500,17.4378723074618,17.7562107471518,17.2063534422328,17.4603810860258,17104.437671124,0.0,1.0
2009-08-25,53.82,54.39,53.02,54.0,5800,17.3060351758731,17.4893209441794,17.0487919922852,17.3639148921803,18037.4069986398,0.0,1.0
2009-08-26,54.28,54.28,53.65,53.65,1100,17.4539500064361,17.4539500064361,17.2513709993606,17.2513709993606,3420.88753422479,0.0,1.0
2009-08-27,54.5,54.56,53.74,54.41,4600,17.5246918819227,17.5439851206918,17.2803108575143,17.4957520237691,14305.5296885765,0.0,1.0
2009-08-28,53.28,54.8999,53.28,54.8999,5200,17.1323960269513,17.6532813183187,17.1323960269513,17.6532813183187,16171.4683436081,0.0,1.0
2009-08-31,51.39,54.15,51.39,53.64,4600,16.5246590057249,17.4121479891031,16.5246590057249,17.2481554595658,14305.5296885765,0.0,1.0
2009-09-01,50.48,54.3999,48.0,51.17,6200,16.2320448843938,17.4925043285763,15.4345910152714,16.4539171302383,19281.3661019943,0.0,1.0
2009-09-02,50.38,51.79,49.77,50.0,8300,16.1998894864453,16.6532805975189,16.0037415589595,16.077698974241,25812.1513946053,0.0,1.0
2009-09-03,51.71,51.71,50.5,50.71,3600,16.6275562791601,16.6275562791601,16.2384759639835,16.3060022996753,11195.6319301902,0.0,1.0
2009-09-04,53.18,53.18,51.36,51.7,11000,17.1002406290028,17.1002406290028,16.5150123863404,16.6243407393652,34208.8753422479,0.0,1.0
2009-09-08,54.19,54.3,52.175,53.55,6000,17.4250101482824,17.4603810860258,16.7770788796205,17.2192156014122,18659.3865503171,0.0,1.0
2009-09-09,55.89,56.35,53.85,54.32,7400,17.9716519134066,18.1195667439697,17.3156817952576,17.4668121656155,23013.2434120578,0.0,1.0
2009-09-10,56.81,56.81,55.0,55.5,2800,18.2674815745327,18.2674815745327,17.6854688716652,17.8462458614076,8707.71372348129,0.0,1.0
2009-09-11,55.23,57.07,54.524,57.07,4900,17.7594262869467,18.3510856091987,17.5324091774304,18.3510856091987,15238.4990160922,0.0,1.0
2009-09-14,54.7,54.7,53.88,54.13,2500,17.5890026778197,17.5890026778197,17.3253284146422,17.4057169095134,7774.74439596545,0.0,1.0
2009-09-15,54.98,55.23,54.0,54.3,6000,17.6790377920755,17.7594262869467,17.3639148921803,17.4603810860258,18659.386550317,0.0,1.0
2009-09-16,54.74,55.0,54.5,55.0,6400,17.6018648369991,17.6854688716652,17.5246918819227,17.6854688716652,19903.3456536715,0.0,1.0
2009-09-17,55.79,56.51,55.44,55.44,11300,17.9394965154582,18.1710153806872,17.8269526226385,17.8269526226385,35141.8446697637,0.0,1.0
2009-09-18,57.1,57.28,55.46,56.03,14800,18.3607322285833,18.4186119448905,17.8333837022282,18.0166694705345,46026.4868241154,0.0,1.0
2009-09-21,57.32,57.965,55.5,56.31,7600,18.4314741040699,18.6388764208377,17.8462458614076,18.1067045847903,23635.222963735,0.0,1.0
2009-09-22,57.2,58.5,56.6,56.6,5000,18.3928876265318,18.810907799862,18.1999552388409,18.1999552388409,15549.4887919309,0.0,1.0
2009-09-23,56.83,57.55,55.3101,57.48,27200,18.2739126541224,18.5054315193514,17.7851827607034,18.4829227407875,84589.2190281039,0.0,1.0
2009-09-24,55.55,57.43,55.55,57.43,11200,17.8623235603818,18.4668450418133,17.8623235603818,18.4668450418133,34830.8548939252,0.0,1.0
2009-09-25,57.11,57.21,55.54,56.63,8000,18.3639477683781,18.3961031663266,17.859108020587,18.2096018582254,24879.1820670895,0.0,1.0
2009-09-28,57.13,57.93,55.26,57.3,3600,18.3703788479678,18.6276220315557,17.7690729063312,18.4250430244802,11195.6319301903,0.0,1.0
2009-09-29,57.98,57.98,57.06,57.33,3600,18.6436997305299,18.6436997305299,18.3478700694039,18.4346896438648,11195.6319301903,0.0,1.0
2009-09-30,57.97,58.24,57.49,58.24,10800,18.6404841907351,18.727303765196,18.4861382805824,18.727303765196,33586.8957905707,0.0,1.0
2009-10-01,57.31,58.48,57.25,58.21,6000,18.4282585642751,18.8044767202723,18.408965325506,18.7176571458114,18659.3865503171,0.0,1.0
2009-10-02,55.56,56.86,55.24,56.86,5800,17.8655391001767,18.2835592735069,17.7626418267415,18.2835592735069,18037.4069986398,0.0,1.0
2009-10-05,56.9,57.49,55.69,55.69,5700,18.2964214326863,18.4861382805824,17.9073411175097,17.9073411175097,17726.4172228012,0.0,1.0
2009-10-06,56.89,58.245,56.61,57.48,2400,18.2932058928915,18.7289115350934,18.2031707786357,18.4829227407875,7463.75462012681,0.0,1.0
2009-10-07,57.34,57.47,56.27,56.88,3100,18.4379051836596,18.4797072009927,18.0938424256109,18.2899903530966,9640.68305099717,0.0,1.0
2009-10-08,57.2,57.5,56.4,57.38,12300,18.3928876265318,18.4893538203772,18.1356444429439,18.450767342839,38251.7424281499,0.0,1.0
2009-10-09,57.47,57.95,55.8801,55.8801,3500,18.4797072009927,18.6340531111454,17.9684685290097,17.9684685290097,10884.6421543516,0.0,1.0
2009-10-12,57.33,57.57,57.33,57.48,1600,18.4346896438648,18.5118625989411,18.4346896438648,18.4829227407875,4975.83641341788,0.0,1.0
2009-10-13,57.37,57.59,56.4,57.54,6800,18.4475518030442,18.5182936785308,18.1356444429439,18.5022159795566,21147.304757026,0.0,1.0
2009-10-14,59.76,59.79,57.1501,57.65,5400,19.2160658140129,19.2257124333974,18.3768420829555,18.5375869172999,16793.4478952854,0.0,1.0
2009-10-15,58.85,59.74,58.2701,59.2,9000,18.9234516926817,19.2096347344232,18.7369825399785,19.0359955855014,27989.0798254756,0.0,1.0
2009-10-16,57.76,59.68,57.55,58.6,6600,18.5729578550433,19.1903414956541,18.5054315193514,18.8430631978105,20525.3252053487,0.0,1.0
2009-10-19,58.17,58.7925,57.75,58.41,8100,18.704794986632,18.9049623388613,18.5697423152484,18.7819679417084,25190.1718429281,0.0,1.0
2009-10-20,57.55,57.55,57.485,57.49,2600,18.5054315193514,18.5054315193514,18.4845305106849,18.4861382805824,8085.73417180408,0.0,1.0
2009-10-21,57.94,59.15,57.74,58.2199,6700,18.6308375713505,19.0199178865272,18.5665267754536,18.7208405302083,20836.3149811874,0.0,1.0
2009-10-22,58.68,59.2,57.53,57.5999,17700,18.8687875161693,19.0359955855014,18.4990004397618,18.5214770629277,55045.1903234354,0.0,1.0
2009-10-23,57.83,58.75,57.27,58.68,7200,18.5954666336072,18.8912962947332,18.4153964050957,18.8687875161693,22391.2638603805,0.0,1.0
2009-10-26,57.87,58.72,57.02,57.86,3900,18.6083287927866,18.8816496753487,18.3350079102245,18.6051132529917,12128.6012577061,0.0,1.0
2009-10-27,57.03,58.015,56.05,57.79,5800,18.3382234500193,18.6549541198119,18.0231005501242,18.5826044744278,18037.4069986399,0.0,1.0
2009-10-28,55.65,57.14,55.5,56.8815,17000,17.8944789583303,18.3735943877627,17.8462458614076,18.2904726840658,52868.261892565,0.0,1.0
2009-10-29,55.89,56.18,55.6,56.14,9600,17.9716519134066,18.0649025674572,17.878401259356,18.0520404082779,29855.0184805074,0.0,1.0
2009-10-30,52.46,55.9,52.36,55.35,13200,16.8687217637737,17.9748674532015,16.8365663658252,17.7980127644848,41050.6504106976,0.0,1.0
2009-11-02,53.84,54.64,52.33,52.6,4900,17.3124662554628,17.5697094390506,16.8269197464407,16.9137393209016,15238.4990160922,0.0,1.0
2009-11-03,54.4,54.7,52.62,53.75,14500,17.4925364839743,17.5890026778197,16.9201704004913,17.2835263973091,45093.5174965995,0.0,1.0
2009-11-04,54.24,56.41,53.61,55.5,25200,17.4410878472567,18.1388599827388,17.2385088401813,17.8462458614076,78369.4235113317,0.0,1.0
2009-11-05,60.27,61.15,56.01,56.01,61400,19.3800583435502,19.6630258454968,18.0102383909448,18.0102383909448,190947.722364911,0.0,1.0
2009-11-06,61.45,61.7074,60.0,60.04,33000,19.7594920393423,19.8422600336616,19.2932387690893,19.3061009282687,102626.626026744,0.0,1.0
2009-11-09,62.0,62.94,61.5,62.94,28500,19.9363467280589,20.2386074687746,19.7755697383165,20.2386074687746,88632.0861140061,0.0,1.0
2009-11-10,61.56,62.51,61.56,61.74,8400,19.7948629770856,20.1003392575962,19.7948629770856,19.8527426933928,26123.1411704439,0.0,1.0
2009-11-11,62.57,63.31,61.8,62.1,8700,20.1196324963652,20.357582441184,19.8720359321619,19.9685021260074,27056.1104979598,0.0,1.0
2009-11-12,62.32,63.99,61.76,62.17,8500,20.039244001494,20.5762391472337,19.8591737729825,19.9910109045713,26434.1309462826,0.0,1.0
2009-11-13,63.26,63.29,62.17,62.76,2600,20.3415047422098,20.3511513615943,19.9910109045713,20.1807277524674,8085.73417180405,0.0,1.0
2009-11-16,66.0,66.06,62.2,63.67,11100,21.2225626459982,21.2418558847673,20.0006575239559,20.4733418737986,34519.8651180866,0.0,1.0
2009-11-17,65.68,66.41,63.81,63.81,14000,21.119665372563,21.354399777587,20.5183594309264,20.5183594309264,43538.5686174066,0.0,1.0
2009-11-18,66.1201,66.22,65.47,65.47,7100,21.2611812789343,21.2933045214848,21.0521390368712,21.0521390368712,22080.2740845419,0.0,1.0
2009-11-19,65.7,66.21,64.91,66.12,10700,21.1260964521527,21.29008898169,20.8720688083597,21.2611491235364,33275.9060147322,0.0,1.0
2009-11-20,66.96,66.96,65.5,65.5,13200,21.5312544663036,21.5312544663036,21.0617856562558,21.0617856562558,41050.6504106976,0.0,1.0
2009-11-23,68.36,69.735,67.0,67.0,14000,21.9814300375824,22.423566759374,21.544116625483,21.544116625483,43538.5686174064,0.0,1.0
2009-11-24,68.985,69.1,68.07,68.94,6200,22.1824012747604,22.2193799824011,21.8881793835318,22.1679313456836,19281.3661019943,0.0,1.0
2009-11-25,71.55,71.95,68.79,68.99,44600,23.0071872321389,23.1358088239329,22.1196982487608,22.1840090446578,138701.440024024,0.0,1.0
2009-11-27,60.19,62.28,60.0115,61.5,16900,22.5698738200396,23.3535760344254,22.5029404012511,23.061093868291,45069.4145705337,10.0,1.0
2009-11-30,60.15,61.3299,59.01,60.2,24300,22.5548747345968,22.9973102574455,22.1274007994773,22.5736235914003,64803.9511280455,0.0,1.0
2009-12-01,60.57,60.98,59.485,60.98,7900,22.7123651317461,22.8661057575347,22.3055149391104,22.8661057575347,21067.9511897761,0.0,1.0
2009-12-02,61.48,61.6,60.0,60.81,6400,23.0535943255696,23.098591581898,22.4986281641863,22.8023596444028,17067.7072929832,0.0,1.0
2009-12-03,60.06,61.84,60.06,61.55,9400,22.5211267923505,23.1885860945547,22.5211267923505,23.0798427250945,25068.1950865691,0.0,1.0
2009-12-04,61.05,61.61,59.97,61.61,5700,22.8923541570596,23.1023413532587,22.4873788501042,23.1023413532587,15200.9268078131,0.0,1.0
2009-12-07,61.15,62.25,60.3,60.85,1800,22.9298518706666,23.3423267203433,22.6111213050073,22.8173587298456,4800.29267615151,0.0,1.0
2009-12-08,60.78,60.95,58.4,60.73,15900,22.7911103303208,22.8548564434526,21.8986647464747,22.7723614735173,42402.585306005,0.0,1.0
2009-12-09,64.42,64.94,59.595,59.88,21300,24.1560271056147,24.351015216371,22.3467624240781,22.453630907858,56803.4633344597,0.0,1.0
2009-12-10,63.95,64.58,62.15,64.0,15900,23.9797878516619,24.2160234473859,23.3048290067363,23.9985367084654,42402.5853060052,0.0,1.0
2009-12-11,63.8,64.98,63.4,64.98,10700,23.9235412812515,24.3660143018138,23.7735504268236,24.3660143018138,28535.0731304562,0.0,1.0
2009-12-14,63.99,64.24,63.55,64.0,9500,23.9947869371047,24.0885312211222,23.829796997234,23.9985367084654,25334.8780130219,0.0,1.0
2009-12-15,63.71,64.4185,63.71,64.39,9500,23.8897933390052,24.1554646399106,23.8897933390052,24.1447777915326,25334.8780130219,0.0,1.0
2009-12-16,64.24,64.61,62.765,64.61,24700,24.0885312211222,24.227272761468,23.5354399454192,24.227272761468,65870.6828338569,0.0,1.0
2009-12-17,64.53,64.72,63.89,64.5,9500,24.1972745905824,24.2685202464357,23.9572892234977,24.1860252765003,25334.8780130219,0.0,1.0
2009-12-18,64.54,65.21,64.0,64.99,32500,24.2010243619431,24.4522590431098,23.9985367084654,24.3697640731745,86671.9510971802,0.0,1.0
2009-12-21,66.48,66.68,64.76,64.76,9700,24.9284800059185,25.0034754331324,24.2835193318784,24.2835193318784,25868.2438659276,0.0,1.0
2009-12-22,66.78,67.35,65.75,66.74,10000,25.0409731467394,25.2547101142992,24.6547466965875,25.0259740612966,26668.2926452862,0.0,1.0
2009-12-23,66.04,66.75,65.07,66.75,10300,24.7634900660478,25.0297238326573,24.3997622440601,25.0297238326573,27468.3414246448,0.0,1.0
2009-12-24,66.0,66.0,66.0,66.0,200,24.748490980605,24.748490980605,24.748490980605,24.748490980605,533.365852905724,0.0,1.0
2009-12-28,66.26,67.4,64.8,66.02,18100,24.8459850359831,25.2734589711026,24.2985184173212,24.7559905233264,48269.6096879681,0.0,1.0
2009-12-29,65.29,66.63,64.73,66.63,8700,24.4822572139954,24.9847265763289,24.2722700177964,24.9847265763289,23201.4146013991,0.0,1.0
2009-12-30,65.28,65.91,64.574,65.2,31300,24.4785074426347,24.7147430383587,24.2137735845695,24.4485092717491,83471.755979746,0.0,1.0
2009-12-31,64.23,65.99,64.0,65.44,14900,24.0847814497615,24.7447412092443,23.9985367084654,24.5385037844059,39735.7560414764,0.0,1.0
2010-01-04,64.71,64.71,64.001,64.01,10000,24.264770475075,24.264770475075,23.9989116856015,24.0022864798261,26668.2926452862,0.0,1.0
2010-01-05,64.14,65.0,64.0,64.91,7600,24.0510335075152,24.3735138445352,23.9985367084654,24.3397659022889,20267.9024104175,0.0,1.0
2010-01-06,62.76,64.3101,62.55,64.02,10700,23.5335650597389,24.1148171183607,23.4548198611642,24.0060362511868,28535.0731304563,0.0,1.0
2010-01-07,64.27,64.59,62.51,62.51,4300,24.0997805352043,24.2197732187466,23.4398207757215,23.4398207757215,11467.3658374731,0.0,1.0
2010-01-08,63.46,65.09,62.31,64.008,14600,23.7960490549877,24.4072617867815,23.3648253485075,24.001536525554,38935.707262118,0.0,1.0
2010-01-11,64.76,64.85,63.51,63.51,5200,24.2835193318784,24.3172672741247,23.8147979117912,23.8147979117912,13867.5121755489,0.0,1.0
2010-01-12,63.48,64.435,62.7,64.05,4300,23.8035485977091,24.1616517626558,23.5110664315747,24.0172855652689,11467.3658374731,0.0,1.0
2010-01-13,63.56,64.06,63.03,64.06,7000,23.8335467685947,24.0210353366296,23.6348088864777,24.0210353366296,18667.8048517004,0.0,1.0
2010-01-14,64.44,64.99,63.26,63.5,10800,24.1635266483361,24.3697640731745,23.7210536277738,23.8110481404305,28801.7560569092,0.0,1.0
2010-01-15,64.66,65.02,63.0,64.93,15100,24.2460216182715,24.3810133872566,23.6235595723956,24.3472654450103,40269.1218943822,0.0,1.0
2010-01-19,64.34,65.12,63.01,64.66,17700,24.1260289347291,24.4185111008636,23.6273093437563,24.2460216182715,47202.8779821567,0.0,1.0
2010-01-20,63.85,64.0,63.5,63.6,6600,23.942290138055,23.9985367084654,23.8110481404305,23.8485458540375,17601.0731458889,0.0,1.0
2010-01-21,62.85,64.17,62.8,63.95,5500,23.5673130019852,24.0622828215973,23.5485641451817,23.9797878516619,14667.5609549074,0.0,1.0
2010-01-22,62.73,65.01,62.49,63.0,29500,23.5223157456568,24.3772636158959,23.4323212330001,23.6235595723956,78671.4633035944,0.0,1.0
2010-01-25,62.56,63.87,62.01,63.28,5600,23.4585696325249,23.9497896807763,23.2523322076866,23.7285531704952,14934.2438813603,0.0,1.0
2010-01-26,61.88,63.93,61.26,62.14,6000,23.2035851799975,23.9722883089405,22.9710993556342,23.3010792353756,16000.9755871717,0.0,1.0
2010-01-27,61.32,62.505,60.32,60.81,9800,22.9935979837984,23.4379458900411,22.6186208477287,22.8023596444028,26134.9267923805,0.0,1.0
2010-01-28,60.87,61.69,60.36,61.53,19200,22.824858272567,23.1323395241442,22.6336199331714,23.0723431823731,51203.1218789496,0.0,1.0
2010-01-29,58.74,62.6,57.63,62.6,17400,22.0261569727384,23.4735687179677,21.609932351701,23.4735687179677,46402.8292027981,0.0,1.0
2010-02-01,59.65,61.05,59.06,59.13,7600,22.3673861665619,22.8923541570596,22.1461496562807,22.1723980558056,20267.9024104175,0.0,1.0
2010-02-02,56.9,60.0,55.61,59.05,12000,21.33619904237,22.4986281641863,20.85247853684,22.14239988492,32001.9511743435,0.0,1.0
2010-02-03,58.05,58.8,56.91,56.91,9600,21.7674227488503,22.0486556009026,21.3399488137307,21.3399488137307,25601.5609394748,0.0,1.0
2010-02-04,57.15,58.35,56.951,57.74,7100,21.4299433263875,21.8799158896712,21.3553228763096,21.6511798366686,18934.4877781532,0.0,1.0
2010-02-05,55.89,58.065,55.67,57.57,4000,20.9574721349396,21.7730474058913,20.8749771650042,21.5874337235368,10667.3170581145,0.0,1.0
2010-02-08,54.86,55.7,54.58,55.53,2500,20.5712456847877,20.8862264790863,20.4662520866882,20.8224803659544,6667.07316132156,0.0,1.0
2010-02-09,57.64,58.13,55.0,55.8,20200,21.6136821230617,21.7974209197359,20.6237424838375,20.9237241926933,53869.9511434781,0.0,1.0
2010-02-10,57.0,57.85,54.61,54.61,18600,21.373696755977,21.6924273216363,20.4775014007703,20.4775014007703,49603.0243202324,0.0,1.0
2010-02-11,57.7,58.36,56.11,56.88,6400,21.6361807512259,21.8836656610319,21.0399671048749,21.3286994996486,17067.7072929832,0.0,1.0
2010-02-12,59.6,60.0,56.715,56.78,16500,22.3486373097584,22.4986281641863,21.2668282721971,21.2912017860417,44002.6828647223,0.0,1.0
2010-02-16,61.8,62.32,59.85,59.85,4300,23.1735870091119,23.3685751198682,22.4423815937759,22.4423815937759,11467.3658374731,0.0,1.0
2010-02-17,61.72,61.86,60.71,61.86,3400,23.1435888382263,23.1960856372761,22.7648619307959,23.1960856372761,9067.21949939734,0.0,1.0
2010-02-18,62.4,62.71,61.36,61.36,14300,23.3985732907538,23.5148162029354,23.0085970692412,23.0085970692412,38135.6584827593,0.0,1.0
2010-02-19,63.65,63.68,62.15,62.15,6400,23.867294710841,23.8785440249231,23.3048290067363,23.3048290067363,17067.7072929832,0.0,1.0
2010-02-22,64.06,64.58,63.49,64.0,4200,24.0210353366296,24.2160234473859,23.8072983690698,23.9985367084654,11200.6829110202,0.0,1.0
2010-02-23,64.94,65.59,63.94,63.94,2900,24.351015216371,24.5947503548164,23.9760380803012,23.9760380803012,7733.80486713301,0.0,1.0
2010-02-24,65.46,65.8499,64.52,65.8499,2500,24.5460033271273,24.6922069124809,24.1935248192217,24.6922069124809,6667.07316132155,0.0,1.0
2010-02-25,64.85,64.95,64.25,64.35,1800,24.3172672741247,24.3547649877317,24.0922809924829,24.1297787060898,4800.29267615153,0.0,1.0
2010-02-26,63.84,65.0,63.2401,65.0,3100,23.9385403666943,24.3735138445352,23.713591582766,24.3735138445352,8267.17072003872,0.0,1.0
2010-03-01,64.06,64.75,63.5,64.03,3800,24.0210353366296,24.2797695605177,23.8110481404305,24.0097860225475,10133.9512052088,0.0,1.0
2010-03-02,65.33,65.33,63.27,64.12,7800,24.4972562994382,24.4972562994382,23.7248033991345,24.0435339647938,20801.2682633233,0.0,1.0
2010-03-03,65.9,66.08,64.965,65.13,3100,24.710993266998,24.7784891514905,24.3603896447727,24.4222608722243,8267.17072003873,0.0,1.0
2010-03-04,66.5,66.5,65.661,65.86,2600,24.9359795486398,24.9359795486398,24.6213737314773,24.6959941815552,6933.75608777443,0.0,1.0
2010-03-05,70.0,70.0,66.73,66.73,11500,26.2483995248841,26.2483995248841,25.0222242899359,25.0222242899359,30668.5365420791,0.0,1.0
2010-03-08,70.98,71.44,66.09,69.5,7000,26.6158771182324,26.7883666008245,24.7822389228512,26.0609109568492,18667.8048517004,0.0,1.0
2010-03-09,70.97,71.0,68.911,70.93,8100,26.6121273468717,26.6233766609538,25.8400494237041,26.5971282614289,21601.3170426819,0.0,1.0
2010-03-10,71.03,71.03,69.66,70.51,3100,26.6346259750359,26.6346259750359,26.1209072986203,26.4396378642796,8267.17072003874,0.0,1.0
2010-03-11,71.28,71.28,70.0001,70.14,2800,26.7283702590534,26.7283702590534,26.2484370225977,26.3008963239338,7467.12194068013,0.0,1.0
2010-03-12,69.76,71.91,69.76,71.91,3600,26.1584050122273,26.9646058547773,26.1584050122273,26.9646058547773,9600.58535230305,0.0,1.0
2010-03-15,70.02,70.35,68.4,69.53,2200,26.2558990676054,26.3796415225085,25.6484361071724,26.0721602709313,5867.02438196298,0.0,1.0
2010-03-16,70.5,70.5,69.5,69.5,7600,26.4358880929189,26.4358880929189,26.0609109568492,26.0609109568492,20267.9024104176,0.0,1.0
2010-03-17,70.81,71.4,70.0,70.09,1900,26.5521310051006,26.7733675153817,26.2483995248841,26.2821474671303,5066.97560260438,0.0,1.0
2010-03-18,70.3201,71.35,70.0501,70.8,2400,26.36842970614,26.7546186585782,26.2671858794011,26.5483812337399,6400.39023486869,0.0,1.0
2010-03-19,68.13,74.8399,68.13,70.98,10000,25.5471922804336,28.0632513657481,25.5471922804336,26.6158771182324,26668.2926452862,0.0,1.0
2010-03-22,69.37,69.37,67.68,67.85,1000,26.0121639291601,26.0121639291601,25.3784525692022,25.442198682334,2666.82926452862,0.0,1.0
2010-03-23,69.43,69.91,69.19,69.19,1100,26.0346625573243,26.2146515826378,25.9446680446675,25.9446680446675,2933.51219098148,0.0,1.0
2010-03-24,70.49,70.49,68.9,68.9,1900,26.4321383215582,26.4321383215582,25.8359246752073,25.8359246752073,5066.97560260439,0.0,1.0
2010-03-25,70.11,71.48,68.775,68.775,1500,26.2896470098517,26.8033656862673,25.7890525331986,25.7890525331986,4000.24389679294,0.0,1.0
2010-03-26,70.22,70.78,68.16,69.51,3000,26.3308944948194,26.5408816910185,25.5584415945157,26.0646607282099,8000.48779358587,0.0,1.0
2010-03-29,68.99,70.98,68.64,70.07,3100,25.8696726174536,26.6158771182324,25.7384306198292,26.2746479244089,8267.17072003873,0.0,1.0
2010-03-30,69.88,70.49,68.482,69.625,5300,26.2034022685557,26.4321383215582,25.6791842323301,26.1077830988579,14134.1951020017,0.0,1.0
2010-03-31,68.6,70.76,68.57,69.58,19400,25.7234315343864,26.5333821482971,25.7121822203043,26.0909091277347,51736.4877318552,0.0,1.0
2010-04-01,69.95,70.87,69.26,69.26,3700,26.2296506680806,26.5746296332648,25.9709164441924,25.9709164441924,9867.26827875589,0.0,1.0
2010-04-05,71.51,71.85,70.11,70.4,2900,26.8146150003494,26.9421072266131,26.2896470098517,26.398390379312,7733.80486713301,0.0,1.0
2010-04-06,70.19,71.18,69.545,69.545,1400,26.3196451807373,26.6908725454464,26.0777849279723,26.0777849279723,3733.56097034007,0.0,1.0
2010-04-07,69.63,70.5,69.55,70.0,1300,26.1096579845382,26.4358880929189,26.0796598136527,26.2483995248841,3466.87804388721,0.0,1.0
2010-04-08,69.985,69.985,69.55,69.55,2400,26.242774867843,26.242774867843,26.0796598136527,26.0796598136527,6400.3902348687,0.0,1.0
2010-04-09,70.3,70.3,69.91,70.28,800,26.360892665705,26.360892665705,26.2146515826378,26.3533931229836,2133.4634116229,0.0,1.0
2010-04-12,70.17,70.39,68.84,68.85,2000,26.3121456380159,26.3946406079513,25.8134260470431,25.8171758184038,5333.65852905725,0.0,1.0
2010-04-13,70.165,70.35,69.5,70.0,3100,26.3102707523356,26.3796415225085,26.0609109568492,26.2483995248841,8267.17072003872,0.0,1.0
2010-04-14,70.34,70.34,69.737,70.2,1600,26.3758917511478,26.3758917511478,26.1497805380977,26.323394952098,4266.92682324579,0.0,1.0
2010-04-15,70.53,70.53,70.25,70.35,6000,26.447137407001,26.447137407001,26.3421438089015,26.3796415225085,16000.9755871718,0.0,1.0
2010-04-16,71.0,71.01,70.38,70.57,3900,26.6233766609538,26.6271264323145,26.3908908365906,26.4621364924438,10400.6341316616,0.0,1.0
2010-04-19,71.8,71.902,69.99,70.54,1800,26.9233583698096,26.9616060376888,26.2446497535234,26.4508871783617,4800.29267615153,0.0,1.0
2010-04-20,72.5,72.5,72.0,72.0,6500,27.1858423650585,27.1858423650585,26.9983537970236,26.9983537970236,17334.390219436,0.0,1.0
2010-04-21,73.97,74.44,72.7415,72.7415,2000,27.737058755081,27.9132980090338,27.2763993434193,27.2763993434193,5333.65852905726,0.0,1.0
2010-04-22,75.54,75.88,73.57,73.57,3100,28.3257728587106,28.4532650849743,27.5870679006531,27.5870679006531,8267.17072003873,0.0,1.0
2010-04-23,74.94,75.45,74.0,74.66,8700,28.1007865770687,28.2920249164643,27.7483080691631,27.9957929789692,23201.414601399,0.0,1.0
2010-04-26,76.22,76.44,74.28,74.96,1000,28.580757311238,28.6632522811734,27.8533016672627,28.1082861197901,2666.82926452863,0.0,1.0
2010-04-27,74.08,76.76,74.08,75.76,3900,27.7783062400487,28.7832449647157,27.7783062400487,28.4082678286459,10400.6341316616,0.0,1.0
2010-04-28,75.0,75.0,74.82,74.82,400,28.1232852052329,28.1232852052329,28.0557893207403,28.0557893207403,1066.73170581145,0.0,1.0
2010-04-29,81.43,82.49,73.75,73.75,6700,30.5343881901616,30.9318639543955,27.6545637851457,27.6545637851457,17867.7560723417,0.0,1.0
2010-04-30,78.04,82.115,77.51,81.4899,7800,29.263215698885,30.7912475283693,29.064477816768,30.5568493206121,20801.2682633233,0.0,1.0
2010-05-03,78.99,81.05,78.15,80.81,2800,29.6194439781513,30.391896878455,29.3044631838527,30.3019023657983,7467.12194068015,0.0,1.0
2010-05-04,76.97,78.91,75.45,78.08,2500,28.8619901632904,29.5894458072657,28.2920249164643,29.2782147843278,6667.07316132155,0.0,1.0
2010-05-05,75.99,77.06,75.0,75.86,2000,28.494512569942,28.8957381055366,28.1232852052329,28.4457655422529,5333.65852905724,0.0,1.0
2010-05-06,71.35,76.51,70.03,75.57,5200,26.7546186585782,28.6895006806983,26.2596488389661,28.3370221727927,13867.5121755489,0.0,1.0
2010-05-07,69.0,73.51,68.5,71.52,9100,25.8734223888143,27.564569272489,25.6859338207794,26.8183647717101,24268.1463072105,0.0,1.0
2010-05-10,70.0,72.16,69.15,70.28,13300,26.2483995248841,27.0583501387948,25.9296689592247,26.3533931229836,35468.8292182306,0.0,1.0
2010-05-11,70.29,70.5,70.29,70.455,1600,26.3571428943443,26.4358880929189,26.3571428943443,26.4190141217958,4266.9268232458,0.0,1.0
2010-05-12,73.02,73.02,69.04,70.29,4100,27.3808304758148,27.3808304758148,25.8884214742571,26.3571428943443,10933.9999845673,0.0,1.0
2010-05-13,72.68,73.15,72.0,72.0,4400,27.253338249551,27.4295775035038,26.9983537970236,26.9983537970236,11734.048763926,0.0,1.0
2010-05-14,69.74,72.66,69.67,72.2,5400,26.1509054695059,27.2458387068296,26.124657069981,27.0733492242375,14400.8780284546,0.0,1.0
2010-05-17,69.03,70.44,68.05,70.44,3900,25.8846717028964,26.4133894647548,25.517194109548,26.4133894647548,10400.6341316616,0.0,1.0
2010-05-18,68.61,70.63,68.61,69.95,1300,25.7271813057471,26.484635120608,25.7271813057471,26.2296506680806,3466.87804388721,0.0,1.0
2010-05-19,66.14,68.78,66.0,68.78,5000,24.8009877796547,25.7909274188789,24.748490980605,25.7909274188789,13334.1463226431,0.0,1.0
2010-05-20,61.87,65.5,60.84,65.5,9400,23.1998354086368,24.5610024125701,22.8136089584849,24.5610024125701,25068.1950865691,0.0,1.0
2010-05-21,63.26,63.85,60.5401,61.22,16500,23.7210536277738,23.942290138055,22.7011533153776,22.9561002701915,44002.6828647223,0.0,1.0
2010-05-24,62.99,63.4375,62.99,63.41,4400,23.619809801035,23.7876120694262,23.619809801035,23.7773001981842,11734.0487639259,0.0,1.0
2010-05-25,61.59,62.0,60.07,60.07,4200,23.0948418105373,23.2485824363259,22.5248765637112,22.5248765637112,11200.6829110202,0.0,1.0
2010-05-26,63.29,64.5,62.55,63.73,2600,23.7323029418559,24.1860252765003,23.4548198611642,23.8972928817266,6933.75608777441,0.0,1.0
2010-05-27,68.05,68.05,63.735,64.36,9400,25.517194109548,25.517194109548,23.8991677674069,24.1335284774505,25068.1950865691,0.0,1.0
2010-05-28,65.97,67.93,65.73,67.61,2800,24.7372416665229,25.4721968532196,24.6472471538661,25.3522041696773,7467.12194068014,0.0,1.0
2010-06-01,62.12,65.6,61.91,65.6,9400,23.2935796926542,24.5985001261771,23.2148344940796,24.5985001261771,25068.1950865691,0.0,1.0
2010-06-02,63.55,64.83,62.25,63.35,20800,23.829796997234,24.3097677314033,23.3423267203433,23.7548015700201,55470.0487021954,0.0,1.0
2010-06-03,62.26,63.72,61.41,62.43,4700,23.346076491704,23.8935431103659,23.0273459260447,23.4098226048359,12534.0975432845,0.0,1.0
2010-06-04,60.01,61.21,59.89,61.21,9900,22.502377935547,22.9523504988308,22.4573806792187,22.9523504988308,26401.6097188334,0.0,1.0
2010-06-07,59.25,60.0,59.25,60.0,7200,22.217395312134,22.4986281641863,22.217395312134,22.4986281641863,19201.1707046061,0.0,1.0
2010-06-08,58.36,61.9999,55.88,61.9999,5700,21.8836656610319,23.2485449386123,20.9537223635789,23.2485449386123,15200.9268078132,0.0,1.0
2010-06-09,61.43,61.55,59.17,59.17,8500,23.0348454687661,23.0798427250945,22.1873971412484,22.1873971412484,22668.0487484933,0.0,1.0
2010-06-10,63.67,64.24,62.2,62.2,3400,23.8747942535624,24.0885312211222,23.3235778635398,23.3235778635398,9067.21949939732,0.0,1.0
2010-06-11,63.41,63.59,61.5,63.59,2200,23.7773001981842,23.8447960826768,23.061093868291,23.8447960826768,5867.02438196298,0.0,1.0
2010-06-14,61.0,65.51,60.75,64.05,6800,22.8736053002561,24.5647521839308,22.7798610162387,24.0172855652689,18134.4389987946,0.0,1.0
2010-06-15,63.7,64.69,60.8101,60.8101,7100,23.8860435676445,24.2572709323536,22.8023971421165,22.8023971421165,18934.4877781532,0.0,1.0
2010-06-16,62.29,63.8,61.65,63.18,2000,23.3573258057861,23.9235412812515,23.1173404387015,23.6910554568882,5333.65852905725,0.0,1.0
2010-06-17,61.2,62.15,60.41,62.15,2100,22.9486007274701,23.3048290067363,22.6523687899749,23.3048290067363,5600.3414555101,0.0,1.0
2010-06-18,63.15,63.76,61.66,61.66,9600,23.6798061428061,23.9085421958087,23.1210902100621,23.1210902100621,25601.5609394748,0.0,1.0
2010-06-21,61.22,63.9,61.21,63.9,1900,22.9561002701915,23.9610389948584,22.9523504988308,23.9610389948584,5066.97560260437,0.0,1.0
2010-06-22,60.99,62.02,60.99,61.11,4700,22.8698555288954,23.2560819790473,22.8698555288954,22.9148527852238,12534.0975432845,0.0,1.0
2010-06-23,62.15,63.0,60.8,61.1001,12800,23.3048290067363,23.6235595723956,22.7986098730421,22.9111405115767,34135.4145859664,0.0,1.0
2010-06-24,60.49,61.55,60.49,61.55,6500,22.6823669608605,23.0798427250945,22.6823669608605,23.0798427250945,17334.3902194361,0.0,1.0
2010-06-25,66.0,66.3,60.46,61.9,73100,24.748490980605,24.8609841214259,22.6711176467784,23.2110847227189,194945.219237042,0.0,1.0
2010-06-28,64.38,65.28,62.75,64.8,4500,24.1410280201719,24.4785074426347,23.5298152883782,24.2985184173212,12000.7316903788,0.0,1.0
2010-06-29,59.99,63.55,59.7601,63.55,9000,22.4948783928256,23.829796997234,22.4086711492432,23.829796997234,24001.4633807576,0.0,1.0
2010-06-30,56.69,60.35,56.51,59.2,10000,21.2574538437954,22.6298701618108,21.1899579593028,22.1986464553305,26668.2926452862,0.0,1.0
2010-07-01,55.72,57.15,54.235,57.15,5000,20.8937260218077,21.4299433263875,20.3368849747441,21.4299433263875,13334.1463226431,0.0,1.0
2010-07-02,55.46,56.01,55.33,56.0,2600,20.7962319664296,21.0024693912679,20.7474849387405,20.9987196199072,6933.75608777441,0.0,1.0
2010-07-06,55.28,59.11,55.06,56.02,9600,20.728736081937,22.1648985130842,20.6462411120017,21.0062191626286,25601.5609394748,0.0,1.0
2010-07-07,56.65,59.77,55.34,55.34,10900,21.2424547583526,22.4123834228903,20.7512347101012,20.7512347101012,29068.438983362,0.0,1.0
2010-07-08,59.24,59.24,57.0,58.43,6100,22.2136455407733,22.2136455407733,21.373696755977,21.9099140605568,16267.6585136246,0.0,1.0
2010-07-09,60.17,60.17,58.221,58.2501,2700,22.5623742773182,22.5623742773182,21.8315438391182,21.8424556737778,7200.43901422728,0.0,1.0
2010-07-12,59.25,59.73,59.0,59.02,2600,22.217395312134,22.3973843374475,22.1236510281166,22.131150570838,6933.75608777442,0.0,1.0
2010-07-13,59.98,60.97,59.57,60.0,16800,22.4911286214649,22.862355986174,22.3373879956763,22.4986281641863,44802.7316440809,0.0,1.0
2010-07-14,59.79,60.0,59.79,60.0,3000,22.4198829656117,22.4986281641863,22.4198829656117,22.4986281641863,8000.48779358586,0.0,1.0
2010-07-15,58.07,60.0,58.0001,60.0,5600,21.7749222915717,22.4986281641863,21.7487113897604,22.4986281641863,14934.2438813603,0.0,1.0
2010-07-16,56.22,57.48,55.165,57.48,11000,21.0812145898426,21.5536857812905,20.685613711289,21.5536857812905,29335.1219098148,0.0,1.0
2010-07-19,55.15,56.805,54.1201,56.65,4100,20.6799890542479,21.3005762144434,20.2938001018097,21.2424547583526,10933.9999845674,0.0,1.0
2010-07-20,55.49,56.415,54.54,54.73,12000,20.8074812805117,21.1543351313762,20.4512530012454,20.5224986570986,32001.9511743434,0.0,1.0
2010-07-21,52.21,55.5,50.72,55.5,10800,19.5775562742028,20.8112310518724,19.0188403414588,20.8112310518724,28801.7560569091,0.0,1.0
2010-07-22,53.67,53.83,52.87,53.09,22500,20.1250228928647,20.1850192346358,19.8250411840089,19.9075361539442,60003.6584518939,0.0,1.0
2010-07-23,55.0,55.0,53.5548,53.9,7300,20.6237424838375,20.6237424838375,20.0818255267894,20.2112676341607,19467.8536310589,0.0,1.0
2010-07-26,57.84,57.84,55.0,55.0,4300,21.6886775502756,21.6886775502756,20.6237424838375,20.6237424838375,11467.3658374731,0.0,1.0
2010-07-27,58.07,58.53,57.1,58.44,2900,21.7749222915717,21.9474117741638,21.411194469584,21.9136638319175,7733.804867133,0.0,1.0
2010-07-28,58.24,58.7,57.5,58.7,4300,21.8386684047035,22.0111578872956,21.5611853240119,22.0111578872956,11467.3658374731,0.0,1.0
2010-07-29,57.81,58.24,57.71,58.24,700,21.6774282361935,21.8386684047035,21.6399305225865,21.8386684047035,1866.78048517004,0.0,1.0
2010-07-30,58.11,58.54,57.105,58.0,1900,21.7899213770145,21.9511615455245,21.4130693552643,21.7486738920468,5066.97560260438,0.0,1.0
2010-08-02,61.32,61.64,57.8,58.45,5300,22.9935979837984,23.1135906673408,21.6736784648328,21.9174136032782,14134.1951020017,0.0,1.0
2010-08-03,60.54,61.8899,60.54,61.65,2900,22.701115817664,23.2072974536446,22.701115817664,23.1173404387015,7733.80486713301,0.0,1.0
2010-08-04,62.49,62.49,61.09,61.09,2600,23.4323212330001,23.4323212330001,22.9073532425024,22.9073532425024,6933.75608777441,0.0,1.0
2010-08-05,61.78,62.88,61.78,62.88,1800,23.1660874663905,23.5785623160673,23.1660874663905,23.5785623160673,4800.29267615153,0.0,1.0
2010-08-06,61.95,63.47,61.77,61.815,1100,23.2298335795224,23.7997988263484,23.1623376950298,23.179211666153,2933.51219098148,0.0,1.0
2010-08-09,62.82,62.82,62.11,62.72,1000,23.5560636879031,23.5560636879031,23.2898299212935,23.5185659742961,2666.82926452862,0.0,1.0
2010-08-10,61.03,62.22,61.03,61.86,3900,22.8848546143382,23.3310774062612,22.8848546143382,23.1960856372761,10400.6341316616,0.0,1.0
2010-08-11,58.03,60.78,58.03,60.57,13200,21.7599232061289,22.7911103303208,21.7599232061289,22.7123651317461,35202.1462917778,0.0,1.0
2010-08-12,57.14,58.645,57.0,57.0,3600,21.4261935550268,21.9905341448118,21.373696755977,21.373696755977,9600.58535230304,0.0,1.0
2010-08-13,56.95,57.6,56.91,57.18,10100,21.3549478991735,21.5986830376189,21.3399488137307,21.4411926404696,26934.9755717391,0.0,1.0
2010-08-16,55.71,56.93,55.7,56.92,3600,20.889976250447,21.3474483564521,20.8862264790863,21.3436985850914,9600.58535230305,0.0,1.0
2010-08-17,56.18,56.2,55.36,55.36,10100,21.0662155043998,21.0737150471212,20.7587342528226,20.7587342528226,26934.9755717391,0.0,1.0
2010-08-18,55.06,55.965,54.745,55.3,7200,20.6462411120017,20.9855954201448,20.5281233141397,20.7362356246584,19201.170704606,0.0,1.0
2010-08-19,54.98,55.01,54.7,55.01,16600,20.6162429411161,20.6274922551982,20.5112493430165,20.6274922551982,44269.3657911751,0.0,1.0
2010-08-20,55.0899,55.09,54.268,54.34,10900,20.6574529283701,20.6574904260838,20.3492592202344,20.3762575740314,29068.4389833621,0.0,1.0
2010-08-23,54.09,55.1425,54.09,54.97,5100,20.282513290014,20.6771767257274,20.282513290014,20.6124931697554,13600.829249096,0.0,1.0
2010-08-24,53.06,54.055,53.06,54.055,3500,19.8962868398621,20.2693890902515,19.8962868398621,20.2693890902515,9333.90242585019,0.0,1.0
2010-08-25,53.5,53.51,52.93,52.93,9900,20.0612767797328,20.0650265510935,19.847539812173,19.847539812173,26401.6097188334,0.0,1.0
2010-08-26,52.63,53.56,52.63,53.56,6400,19.7350466713521,20.083775407897,19.7350466713521,20.083775407897,17067.7072929832,0.0,1.0
2010-08-27,53.52,53.52,53.0,53.52,3200,20.0687763224542,20.0687763224542,19.8737882116979,20.0687763224542,8533.8536464916,0.0,1.0
2010-08-30,52.56,53.75,52.45,53.48,5700,19.7087982718272,20.1550210637503,19.6675507868596,20.0537772370114,15200.9268078132,0.0,1.0
2010-08-31,51.45,53.0,50.52,52.5,10500,19.2925736507898,19.8737882116979,18.9438449142449,19.686299643663,28001.7072775505,0.0,1.0
2010-09-01,53.28,53.4975,51.65,52.55,6600,19.9787818097975,20.0603393368926,19.3675690780037,19.7050485004665,17601.0731458889,0.0,1.0
2010-09-02,54.14,54.14,53.23,53.23,2800,20.3012621468175,20.3012621468175,19.960032952994,19.960032952994,7467.12194068013,0.0,1.0
2010-09-03,55.47,55.47,54.5,54.57,5900,20.7999817377903,20.7999817377903,20.4362539158026,20.4625023153275,15734.2926607188,0.0,1.0
2010-09-07,54.03,55.35,54.03,55.35,3400,20.2600146618498,20.7549844814619,20.2600146618498,20.7549844814619,9067.21949939732,0.0,1.0
2010-09-08,54.07,54.48,53.03,54.47,2200,20.2750137472926,20.4287543730812,19.88503752578,20.4250046017205,5867.02438196297,0.0,1.0
2010-09-09,53.59,54.75,53.25,54.04,6400,20.0950247219791,20.52999819982,19.9675324957154,20.2637644332105,17067.7072929832,0.0,1.0
2010-09-10,53.74,54.0,53.49,54.0,3200,20.1512712923896,20.2487653477677,20.0575270083721,20.2487653477677,8533.85364649158,0.0,1.0
2010-09-13,54.25,54.93,53.764,54.78,9400,20.3425096317851,20.5974940843126,20.1602707436552,20.5412475139021,25068.1950865691,0.0,1.0
2010-09-14,54.0,54.42,54.0,54.25,3100,20.2487653477677,20.406255744917,20.2487653477677,20.3425096317851,8267.17072003873,0.0,1.0
2010-09-15,55.5,55.5,54.16,54.28,5100,20.8112310518724,20.8112310518724,20.3087616895389,20.3537589458672,13600.829249096,0.0,1.0
2010-09-16,59.15,59.75,56.7,56.7,8347,22.179897598527,22.4048838801689,21.2612036151561,21.2612036151561,22260.0238710204,0.0,1.0
2010-09-17,60.36,60.785,59.0,60.1,11100,22.6336199331714,22.7929852160011,22.1236510281166,22.5361258777933,29601.8048362678,0.0,1.0
2010-09-20,71.75,73.15,67.99,68.0,42800,26.9046095130062,27.4295775035038,25.4946954813838,25.4984452527445,114140.292521825,0.0,1.0
2010-09-21,71.24,74.945,69.44,73.94,16900,26.7133711736106,28.1026614627491,26.038412328685,27.725809440999,45069.4145705337,0.0,1.0
2010-09-22,70.81,71.95,70.56,71.29,4700,26.5521310051006,26.9796049402201,26.4583867210831,26.7321200304141,12534.0975432845,0.0,1.0
2010-09-23,70.92,70.9999,70.04,70.04,3500,26.5933784900682,26.6233391632402,26.2633986103268,26.2633986103268,9333.9024258502,0.0,1.0
2010-09-24,73.75,73.84,71.94,71.965,8600,27.6545637851457,27.688311727392,26.9758551688594,26.9852295972612,22934.7316749462,0.0,1.0
2010-09-27,72.83,73.75,72.83,73.5,3900,27.3095848199615,27.6545637851457,27.3095848199615,27.5608195011283,10400.6341316616,0.0,1.0
2010-09-28,73.65,73.92,70.51,72.77,8200,27.6170660715387,27.7183098982776,26.4396378642796,27.2870861917973,21867.9999691347,0.0,1.0
2010-09-29,73.82,73.82,72.27,73.242,4000,27.6808121846706,27.6808121846706,27.0995976237624,27.4640754000223,10667.3170581145,0.0,1.0
2010-09-30,73.0,74.25,72.13,73.15,13000,27.3733309330934,27.8420523531806,27.0471008247127,27.4295775035038,34668.7804388721,0.0,1.0
2010-10-01,74.34,74.35,73.36,74.35,1800,27.8758002954269,27.8795500667876,27.5083227020785,27.8795500667876,4800.29267615152,0.0,1.0
2010-10-04,73.92,74.695,73.0,74.695,3800,27.7183098982776,28.0089171787316,27.3733309330934,28.0089171787316,10133.9512052088,0.0,1.0
2010-10-05,76.08,76.64,74.01,74.01,10400,28.5282605121883,28.7382477083873,27.7520578405238,27.7520578405238,27735.0243510977,0.0,1.0
2010-10-06,75.45,75.73,74.55,75.24,6000,28.2920249164643,28.3970185145638,27.9545454940015,28.2132797178897,16000.9755871717,0.0,1.0
2010-10-07,76.4,76.852,74.6,76.38,2900,28.6482531957306,28.8177428612341,27.973294350805,28.6407536530092,7733.80486713301,0.0,1.0
2010-10-08,77.45,77.5,75.795,75.99,2200,29.0419791886039,29.0607280454073,28.4213920284084,28.494512569942,5867.02438196296,0.0,1.0
2010-10-11,77.89,78.0,75.1201,78.0,2200,29.2069691284746,29.2482166134422,28.1683199592749,29.2482166134422,5867.02438196296,0.0,1.0
2010-10-12,78.74,78.74,77.13,78.04,3000,29.5256996941339,29.5256996941339,28.9219865050615,29.263215698885,8000.48779358586,0.0,1.0
2010-10-13,80.85,81.7899,78.8,78.8,8000,30.3169014512411,30.6693424614331,29.548198322298,29.548198322298,21334.634116229,0.0,1.0
2010-10-14,78.57,82.48,78.34,80.98,9000,29.461953581002,30.9281141830348,29.375708839706,30.3656484789302,24001.4633807576,0.0,1.0
2010-10-15,79.27,81.0,78.98,80.41,9600,29.7244375762508,30.3731480216515,29.6156942067906,30.1519115113704,25601.5609394748,0.0,1.0
2010-10-18,80.0,81.94,79.89,81.85,12500,29.9981708855818,30.7256265295571,29.9569234006141,30.6918785873108,33335.3658066078,0.0,1.0
2010-10-19,78.85,79.94,78.31,78.66,7500,29.5669471791015,29.9756722574176,29.3644595256239,29.4957015232483,20001.2194839647,0.0,1.0
2010-10-20,79.45,81.23,79.19,79.75,12000,29.7919334607434,30.4593927629476,29.6944394053653,29.9044266015643,32001.9511743435,0.0,1.0
2010-10-21,78.42,79.97,78.42,79.95,4300,29.4057070105915,29.9869215714997,29.4057070105915,29.9794220287783,11467.3658374731,0.0,1.0
2010-10-22,78.42,78.5,78.22,78.5,1200,29.4057070105915,29.4357051814771,29.3307115833776,29.4357051814771,3200.19511743435,0.0,1.0
2010-10-25,78.36,79.0,78.0,78.9,2900,29.3832083824273,29.623193749512,29.2482166134422,29.585696035905,7733.80486713302,0.0,1.0
2010-10-26,79.15,79.19,78.0,78.03,4700,29.6794403199225,29.6944394053653,29.2482166134422,29.2594659275243,12534.0975432845,0.0,1.0
2010-10-27,77.4,79.14,75.83,78.94,5500,29.0232303318004,29.6756905485618,28.4345162281708,29.6006951213478,14667.5609549074,0.0,1.0
2010-10-28,76.81,78.64,76.81,78.64,4000,28.8019938215192,29.4882019805269,28.8019938215192,29.4882019805269,10667.3170581145,0.0,1.0
2010-10-29,76.58,77.5799,76.18,76.74,8300,28.7157490802232,29.0906887185793,28.5657582257952,28.7757454219943,22134.6828955875,0.0,1.0
2010-11-01,77.49,78.0,76.8572,77.28,5400,29.0569782740466,29.2482166134422,28.8196927423417,28.978233075472,14400.8780284546,0.0,1.0
2010-11-02,78.0,78.8,77.39,78.8,8300,29.2482166134422,29.548198322298,29.0194805604397,29.548198322298,22134.6828955876,0.0,1.0
2010-11-03,78.0,78.23,77.52,78.0,3800,29.2482166134422,29.3344613547383,29.0682275881287,29.2482166134422,10133.9512052088,0.0,1.0
2010-11-04,83.98,83.98,78.0,78.52,8700,31.4905798871395,31.4905798871395,29.2482166134422,29.4432047241985,23201.414601399,0.0,1.0
2010-11-05,81.67,86.15,79.49,83.92,31100,30.6243827028183,32.3042802724109,29.8069325461862,31.4680812589753,82938.3901268402,0.0,1.0
2010-11-08,80.77,82.0,78.501,82.0,15100,30.2869032803555,30.7481251577213,29.4360801586132,30.7481251577213,40269.1218943822,0.0,1.0
2010-11-09,80.11,81.2999,80.11,81.0,6700,30.0394183705494,30.4856036647589,30.0394183705494,30.3731480216515,17867.7560723418,0.0,1.0
2010-11-10,82.0,83.85,79.842,80.69,24900,30.7481251577213,31.4418328594504,29.9389244980827,30.2569051094699,66404.0486867627,0.0,1.0
2010-11-11,81.45,82.159,80.99,81.04,8800,30.5418877328829,30.8077465223564,30.3693982502908,30.3881471070943,23468.0975278519,0.0,1.0
2010-11-12,79.99,81.5,79.99,81.04,9500,29.9944211142211,30.5606365896864,29.9944211142211,30.3881471070943,25334.8780130219,0.0,1.0
2010-11-15,80.53,81.08,80.0,80.95,5500,30.1969087676988,30.4031461925371,29.9981708855818,30.3543991648481,14667.5609549074,0.0,1.0
2010-11-16,79.03,79.96,79.0,79.01,7400,29.6344430635941,29.983171800139,29.623193749512,29.6269435208727,19734.5365575118,0.0,1.0
2010-11-17,79.87,80.25,79.17,80.0,6800,29.9494238578927,30.0919151695992,29.6869398626439,29.9981708855818,18134.4389987946,0.0,1.0
2010-11-18,82.0,82.0,79.86,80.43,13400,30.7481251577213,30.7481251577213,29.945674086532,30.1594110540918,35735.5121446836,0.0,1.0
2010-11-19,82.88,83.71,81.8,81.95,14200,31.0781050374627,31.3893360604006,30.6731297305074,30.7293763009178,37868.9755563065,0.0,1.0
2010-11-22,83.9,84.08,82.0,82.65,29700,31.4605817162539,31.5280776007464,30.7481251577213,30.9918602961667,79204.8291565001,0.0,1.0
2010-11-23,82.62,83.205,81.42,83.0,24300,30.9806109820846,31.1999726066854,30.5306384188008,31.1231022937911,64803.9511280455,0.0,1.0
2010-11-24,83.96,84.839,82.89,83.55,31400,31.4830803444181,31.8126852470234,31.0818548088234,31.3293397186295,83738.4389061987,0.0,1.0
2010-11-26,84.86,85.675,83.001,83.5,19000,31.8205597668809,32.1261661327777,31.1234772709272,31.310590861826,50669.7560260438,0.0,1.0
2010-11-29,72.19,73.07,68.8608,69.17,59400,31.9443022217839,32.3337049916297,30.4711207429535,30.6079427161766,134236.333297517,13.0,1.0
2010-11-30,69.24,71.3899,69.0101,71.15,17500,30.6389179365053,31.5902554534275,30.5371864628831,31.4840989483297,39547.741291356,0.0,1.0
2010-12-01,73.82,74.05,70.53,70.82,21300,32.6655823522938,32.7673580762307,31.2097469968475,31.3380729096375,48135.2508289076,0.0,1.0
2010-12-02,72.75,73.99,72.0,73.89,25400,32.192103984413,32.7408078873776,31.860226623749,32.6965575726224,57400.7216457397,0.0,1.0
2010-12-03,72.0,72.3,71.03,71.95,11000,31.860226623749,31.9929775680146,31.4309985706235,31.8381014663714,24858.5802402809,0.0,1.0
2010-12-06,70.94,72.21,70.47,72.21,12900,31.3911732873438,31.9531522847349,31.1831968079943,31.9531522847349,29152.3350090568,0.0,1.0
2010-12-07,71.66,72.4499,71.02,72.01,17400,31.7097755535813,32.0593087898327,31.426573539148,31.8646516552245,39321.7541982626,0.0,1.0
2010-12-08,72.15,72.23,71.7,72.15,6700,31.9266020958818,31.962002347686,31.7274756794834,31.9266020958818,15141.135237262,0.0,1.0
2010-12-09,72.8,73.43,71.5901,72.85,11500,32.2142291417906,32.4930061247485,31.6788445835674,32.2363542991683,25988.5157057483,0.0,1.0
2010-12-10,73.0,73.32,71.7156,72.8,12000,32.3027297713011,32.4443307785177,31.7343787285852,32.2142291417906,27118.4511712156,0.0,1.0
2010-12-13,73.16,73.57,72.26,73.57,5800,32.3735302749094,32.5549565654057,31.9752774421125,32.5549565654057,13107.2513994209,0.0,1.0
2010-12-14,74.15,74.29,72.51,72.61,9000,32.8116083909859,32.8735588316432,32.0859032290006,32.1301535437558,20338.8383784117,0.0,1.0
2010-12-15,74.32,75.6,73.59,74.44,12500,32.8868339260698,33.4532379549364,32.5638066283568,32.939934303776,28248.3866366829,0.0,1.0
2010-12-16,76.02,76.02,73.65,74.34,9000,33.6390892769083,33.6390892769083,32.5903568172099,32.8956839890208,20338.8383784117,0.0,1.0
2010-12-17,76.5,76.5,74.4501,75.69,12800,33.8514907877333,33.8514907877333,32.9444035855663,33.4930632382161,28926.3479159633,0.0,1.0
2010-12-20,75.92,76.555,75.41,76.55,7200,33.5948389621531,33.8758284608487,33.3691623569015,33.8736159451109,16271.0707027294,0.0,1.0
2010-12-21,76.14,76.98,76.14,76.5,5400,33.6921896546146,34.0638922985583,33.6921896546146,33.8514907877333,12203.303027047,0.0,1.0
2010-12-22,75.5,76.16,74.88,76.06,4800,33.4089876401812,33.7010397175656,33.134635688699,33.6567894028104,10847.3804684862,0.0,1.0
2010-12-23,73.7,75.34,73.67,74.9,4700,32.6124819745875,33.3381871365729,32.5992068801609,33.14348575165,10621.3933753928,0.0,1.0
2010-12-27,72.55,73.14,71.5,73.14,9400,32.1036033549026,32.3646802119584,31.638975049973,32.3646802119584,21242.7867507856,0.0,1.0
2010-12-28,73.61,73.69,72.955,73.0,5300,32.5726566913078,32.608056943112,32.2828171296612,32.3027297713011,11977.3159339536,0.0,1.0
2010-12-29,74.35,74.39,73.96,74.03,1300,32.9001090204964,32.9178091463984,32.727532792951,32.7585080132797,2937.83221021502,0.0,1.0
2010-12-30,72.25,74.25,72.25,74.25,10400,31.970852410637,32.8558587057411,31.970852410637,32.8558587057411,23502.6576817202,0.0,1.0
2010-12-31,72.34,72.859,71.64,72.859,4900,32.0106776939167,32.2403368274962,31.7009254906303,32.2403368274962,11073.3675615797,0.0,1.0
2011-01-03,74.06,74.555,73.05,73.05,5100,32.7717831077063,32.9908221657445,32.3248549286787,32.3248549286787,11525.3417477666,0.0,1.0
2011-01-04,72.95,74.62,72.932,74.53,3000,32.2806046139235,33.0195848703354,32.2726395572675,32.9797595870557,6779.61279280389,0.0,1.0
2011-01-05,73.0,73.0,72.02,72.95,6000,32.3027297713011,32.3027297713011,31.8690766867,32.2806046139235,13559.2255856078,0.0,1.0
2011-01-06,73.13,73.15,71.67,72.74,7300,32.3602551804828,32.3691052434339,31.7142005850568,32.1876789529375,16497.0577958228,0.0,1.0
2011-01-07,72.91,73.8,72.14,73.8,6800,32.2629044880214,32.6567322893427,31.9221770644063,32.6567322893427,15367.1223303555,0.0,1.0
2011-01-10,73.1,73.1,72.14,72.81,4700,32.3469800860563,32.3469800860563,31.9221770644063,32.2186541732662,10621.3933753928,0.0,1.0
2011-01-11,74.73,74.73,73.1,73.1,5000,33.0682602165661,33.0682602165661,32.3469800860563,32.3469800860563,11299.3546546732,0.0,1.0
2011-01-12,74.94,75.54,74.55,75.54,5400,33.1611858775521,33.4266877660833,32.9886096500068,33.4266877660833,12203.303027047,0.0,1.0
2011-01-13,74.86,74.9999,74.5,74.72,4200,33.1257856257479,33.1876918160904,32.9664844926292,33.0638351850906,9491.45790992546,0.0,1.0
2011-01-14,74.49,75.25,74.26,74.8,18700,32.9620594611536,33.2983618532932,32.8602837372167,33.0992354368948,42259.5864084777,0.0,1.0
2011-01-18,74.0,74.499,72.66,74.39,4500,32.7452329188531,32.9660419894816,32.1522787011334,32.9178091463984,10169.4191892059,0.0,1.0
2011-01-19,72.17,73.83,72.056,73.83,3900,31.9354521588328,32.6700073837693,31.8850068000119,32.6700073837693,8813.49663064508,0.0,1.0
2011-01-20,70.2,72.29,70.2,72.11,10100,31.0637209581553,31.9885525365391,31.0637209581553,31.9089019699797,22824.6964024398,0.0,1.0
2011-01-21,70.29,71.7499,70.24,71.17,4700,31.103546241435,31.7495565865462,31.0814210840574,31.4929490112808,10621.3933753928,0.0,1.0
2011-01-24,70.4,70.9899,70.01,70.11,4800,31.1522215876657,31.4132541944067,30.9796453601204,31.0238956748756,10847.3804684862,0.0,1.0
2011-01-25,70.52,70.88,70.01,70.4,4600,31.2053219653719,31.3646230984907,30.9796453601204,31.1522215876657,10395.4062822993,0.0,1.0
2011-01-26,70.2,70.6,70.06,70.6,3600,31.0637209581553,31.2407222171761,31.001770517498,31.2407222171761,8135.53535136467,0.0,1.0
2011-01-27,69.8,70.185,69.3,70.08,40300,30.8867196991344,31.057083410942,30.6654681253584,31.010620580449,91072.7985166658,0.0,1.0
2011-01-28,67.85,69.53,67.1601,69.53,7500,30.0238385614079,30.7672438492954,29.7185556399117,30.7672438492954,16949.0319820097,0.0,1.0
2011-01-31,68.3,68.5399,68.0001,68.08,4400,30.2229649778063,30.3291214829041,30.0902582838555,30.1256142853449,9943.43209611239,0.0,1.0
2011-02-01,69.71,70.03,68.5,68.5,6600,30.8468944158548,30.9884954230714,30.3114656073168,30.3114656073168,14915.1481441686,0.0,1.0
2011-02-02,69.66,69.9799,69.11,69.9799,2300,30.8247692584772,30.9663260153791,30.5813925273235,30.9663260153791,5197.70314114965,0.0,1.0
2011-02-03,69.75,69.9599,69.75,69.91,1500,30.8645945417568,30.957475952428,30.8645945417568,30.9353950453652,3389.80639640195,0.0,1.0
2011-02-04,69.87,69.87,69.42,69.71,2600,30.9176949194631,30.9176949194631,30.7185685030647,30.8468944158548,5875.66442043004,0.0,1.0
2011-02-07,70.33,70.49,69.75,70.0,4700,31.121246367337,31.1920468709454,30.8645945417568,30.9752203286449,10621.3933753928,0.0,1.0
2011-02-08,70.25,70.275,69.57,70.01,4400,31.0858461155329,31.0969086942217,30.7849439751975,30.9796453601204,9943.43209611237,0.0,1.0
2011-02-09,69.8,70.2,69.53,70.2,2800,30.8867196991344,31.0637209581553,30.7672438492954,31.0637209581553,6327.63860661698,0.0,1.0
2011-02-10,69.71,70.45,69.06,69.5,9900,30.8468944158548,31.1743467450433,30.5592673699459,30.7539687548688,22372.7222162528,0.0,1.0
2011-02-11,70.39,70.4499,69.22,69.22,4300,31.1477965561902,31.1743024947285,30.6300678735542,30.6300678735542,9717.44500301891,0.0,1.0
2011-02-14,70.04,70.44,69.9101,70.34,1000,30.9929204545469,31.1699217135678,30.9354392956799,31.1256713988126,2259.87093093464,0.0,1.0
2011-02-15,70.27,70.78,69.59,69.59,2300,31.0946961784839,31.3203727837355,30.7937940381485,30.7937940381485,5197.70314114966,0.0,1.0
2011-02-16,71.15,71.25,70.61,70.65,6000,31.4840989483297,31.5283492630849,31.2451472486516,31.2628473745537,13559.2255856078,0.0,1.0
2011-02-17,72.56,72.56,70.341,70.81,5000,32.1080283863782,32.1080283863782,31.1261139019601,31.333647878162,11299.3546546731,0.0,1.0
2011-02-18,72.5,72.6,71.411,72.37,4400,32.081478197525,32.1257285122802,31.5995922698408,32.0239527883433,9943.43209611239,0.0,1.0
2011-02-22,73.15,73.53,72.21,72.21,4000,32.3691052434339,32.5372564395037,31.9531522847349,31.9531522847349,9039.48372373852,0.0,1.0
2011-02-23,73.05,73.35,72.25,73.18,6200,32.3248549286787,32.4576058729443,31.970852410637,32.3823803378604,14011.1997717947,0.0,1.0
2011-02-24,74.01,74.01,73.06,73.06,6200,32.7496579503287,32.7496579503287,32.3292799601542,32.3292799601542,14011.1997717947,0.0,1.0
2011-02-25,74.06,74.06,73.07,74.05,14100,32.7717831077063,32.7717831077063,32.3337049916297,32.7673580762307,31864.1801261783,0.0,1.0
2011-02-28,74.48,74.55,73.87,74.23,8700,32.9576344296781,32.9886096500068,32.6877075096714,32.8470086427901,19660.8770991313,0.0,1.0
2011-03-01,74.37,74.54,74.0,74.54,2800,32.9089590834474,32.9841846185313,32.7452329188531,32.9841846185313,6327.63860661697,0.0,1.0
2011-03-02,74.54,74.54,74.0,74.08,3700,32.9841846185313,32.9841846185313,32.7452329188531,32.7806331706573,8361.52244445813,0.0,1.0
2011-03-03,76.71,77.39,74.52,74.74,17200,33.9444164487192,34.2453185890546,32.9753345555802,33.0726852480417,38869.7800120757,0.0,1.0
2011-03-04,76.12,76.5,75.79,76.4,3400,33.6833395916635,33.8514907877333,33.5373135529713,33.8072404729781,7683.56116517776,0.0,1.0
2011-03-07,75.05,76.81,75.02,76.41,3600,33.2098612237828,33.9886667634744,33.1965861293562,33.8116655044536,8135.53535136468,0.0,1.0
2011-03-08,75.54,75.54,74.5,75.0,5800,33.4266877660833,33.4266877660833,32.9664844926292,33.1877360664052,13107.2513994209,0.0,1.0
2011-03-09,75.94,76.29,75.478,75.64,4200,33.6036890251041,33.7585651267474,33.3992525709351,33.4709380808385,9491.45790992547,0.0,1.0
2011-03-10,74.69,76.0,74.64,75.22,5100,33.0505600906641,33.6302392139573,33.0284349332865,33.2850867588667,11525.3417477666,0.0,1.0
2011-03-11,75.15,75.18,74.57,74.57,3700,33.254111538538,33.2673866329646,32.9974597129578,32.9974597129578,8361.52244445815,0.0,1.0
2011-03-14,74.46,75.14,72.51,74.42,9000,32.9487843667271,33.2496865070625,32.0859032290006,32.931084240825,20338.8383784117,0.0,1.0
2011-03-15,73.69,74.55,72.49,72.49,10900,32.608056943112,32.9886096500068,32.0770531660495,32.0770531660495,24632.5931471875,0.0,1.0
2011-03-16,73.98,74.31,73.07,73.4,7700,32.7363828559021,32.8824088945943,32.3337049916297,32.4797310303219,17401.0061681967,0.0,1.0
2011-03-17,76.29,76.4,74.97,74.98,6500,33.7585651267474,33.8072404729781,33.1744609719786,33.1788860034542,14689.1610510751,0.0,1.0
2011-03-18,77.0,77.7399,76.45,77.04,9600,34.0727423615093,34.4001504403831,33.8293656303557,34.0904424874114,21694.7609369725,0.0,1.0
2011-03-21,78.72,78.75,77.46,77.86,5700,34.8338477752989,34.8471228697255,34.2762938093833,34.4532950684041,12881.2643063274,0.0,1.0
2011-03-22,78.43,78.99,78.1,78.65,9600,34.7055218625088,34.953323625138,34.5594958238166,34.8028725549703,21694.7609369725,0.0,1.0
2011-03-23,78.14,78.24,77.24,77.97,3400,34.5771959497187,34.6214462644739,34.1789431169218,34.5019704146348,7683.56116517775,0.0,1.0
2011-03-24,78.74,78.74,78.08,78.48,2500,34.8426978382499,34.8426978382499,34.5506457608656,34.7276470198864,5649.67732733659,0.0,1.0
2011-03-25,78.94,78.94,78.06,78.06,3600,34.9311984677604,34.9311984677604,34.5417956979145,34.5417956979145,8135.53535136467,0.0,1.0
2011-03-28,78.84,78.9935,78.64,78.93,2800,34.8869481530052,34.9548723861544,34.7984475234947,34.9267734362848,6327.63860661696,0.0,1.0
2011-03-29,78.99,79.05,78.63,78.63,3200,34.953323625138,34.9798738139911,34.7940224920192,34.7940224920192,7231.58697899081,0.0,1.0
2011-03-30,79.18,79.54,78.91,79.0,3000,35.0373992231729,35.1967003562916,34.9179233733338,34.9577486566135,6779.61279280389,0.0,1.0
2011-03-31,80.0,80.0,78.78,79.79,7100,35.4002518041655,35.4002518041655,34.860397964152,35.3073261431796,16045.0836096359,0.0,1.0
2011-04-01,79.9,80.0,79.25,80.0,5300,35.3560014894103,35.4002518041655,35.0683744435015,35.4002518041655,11977.3159339536,0.0,1.0
2011-04-04,79.95,79.95,79.221,79.54,11400,35.3781266467879,35.3781266467879,35.0555418522225,35.1967003562916,25762.5286126548,0.0,1.0
2011-04-05,80.69,81.8599,79.71,79.71,16400,35.7055789759765,36.2232634082976,35.2719258913754,35.2719258913754,37061.8832673279,0.0,1.0
2011-04-06,81.0,81.0,79.98,80.1501,5000,35.8427549517176,35.8427549517176,35.3914017412145,35.4666715266131,11299.3546546732,0.0,1.0
2011-04-07,80.92,81.86,79.32,80.71,7700,35.8073546999135,36.2233076586124,35.0993496638301,35.7144290389275,17401.0061681966,0.0,1.0
2011-04-08,81.36,81.6851,80.78,81.6851,2400,36.0020560848364,36.1459138581055,35.7454042592562,36.1459138581055,5423.69023424311,0.0,1.0
2011-04-11,81.0,81.38,80.48,81.38,6100,35.8427549517176,36.0109061477874,35.6126533149905,36.0109061477874,13785.2126787013,0.0,1.0
2011-04-12,80.69,80.97,79.94,80.62,5100,35.7055789759765,35.8294798572911,35.3737016153124,35.6746037556478,11525.3417477666,0.0,1.0
2011-04-13,80.54,80.62,80.22,80.59,3900,35.6392035038437,35.6746037556478,35.497602496627,35.6613286612213,8813.49663064506,0.0,1.0
2011-04-14,80.6,80.65,79.96,79.96,4700,35.6657536926968,35.6878788500744,35.3825516782635,35.3825516782635,10621.3933753928,0.0,1.0
2011-04-15,80.7,80.71,80.41,80.41,4300,35.710004007452,35.7144290389275,35.5816780946619,35.5816780946619,9717.44500301892,0.0,1.0
2011-04-18,79.13,79.97,78.97,79.97,4300,35.0152740657952,35.386976709739,34.9444735621869,35.386976709739,9717.44500301893,0.0,1.0
2011-04-19,79.52,80.56,78.25,79.48,2900,35.1878502933406,35.6480535667947,34.6258712959494,35.1701501674385,6553.62569971042,0.0,1.0
2011-04-20,79.79,80.66,79.58,80.66,4800,35.3073261431796,35.6923038815499,35.2144004821937,35.6923038815499,10847.3804684862,0.0,1.0
2011-04-21,78.86,79.8,78.83,79.31,2000,34.8957982159562,35.3117511746551,34.8825231215296,35.0949246323546,4519.74186186926,0.0,1.0
2011-04-25,79.55,80.0,79.55,79.89,3300,35.2011253877671,35.4002518041655,35.2011253877671,35.3515764579348,7457.57407208429,0.0,1.0
2011-04-26,79.92,79.99,79.07,79.07,4800,35.3648515523614,35.39582677269,34.9887238769421,34.9887238769421,10847.3804684862,0.0,1.0
2011-04-27,80.24,80.74,79.4075,79.73,7000,35.506452559578,35.7277041333541,35.1380686892409,35.2807759543265,15819.0965165424,0.0,1.0
2011-04-28,80.45,80.6,79.43,79.62,14000,35.599378220564,35.6657536926968,35.1480250100609,35.2321006080958,31638.1930330848,0.0,1.0
2011-04-29,82.0,82.16,80.44,80.44,9700,36.2852580992697,36.356058602878,35.5949531890885,35.5949531890885,21920.7480300659,0.0,1.0
2011-05-02,79.97,81.61,79.68,81.61,11000,35.386976709739,36.1126818717244,35.2586507969489,36.1126818717244,24858.5802402809,0.0,1.0
2011-05-03,79.91,80.49,79.46,80.39,13000,35.3604265208859,35.6170783464661,35.1613001044874,35.5728280317109,29378.3221021502,0.0,1.0
2011-05-04,79.47,81.0,79.3,79.96,10100,35.165725135963,35.8427549517176,35.0904996008791,35.3825516782635,22824.6964024398,0.0,1.0
2011-05-05,79.45,79.8,79.0,79.46,3700,35.1568750730119,35.3117511746551,34.9577486566135,35.1613001044874,8361.52244445814,0.0,1.0
2011-05-06,79.4399,80.4,79.37,80.0,3700,35.1524057912216,35.5772530631864,35.1214748212077,35.4002518041655,8361.52244445815,0.0,1.0
2011-05-09,79.99,79.99,79.51,79.66,1900,35.39582677269,35.39582677269,35.183425261865,35.2498007339978,4293.75476877581,0.0,1.0
2011-05-10,80.7,80.75,80.01,80.11,4300,35.710004007452,35.7321291648296,35.4046768356411,35.4489271503963,9717.44500301892,0.0,1.0
2011-05-11,79.58,80.21,79.5,80.07,7200,35.2144004821937,35.4931774651515,35.1790002303895,35.4312270244942,16271.0707027293,0.0,1.0
2011-05-12,80.0,80.13,79.29,79.29,4800,35.4002518041655,35.4577772133473,35.0860745694036,35.0860745694036,10847.3804684862,0.0,1.0
2011-05-13,79.43,80.0,79.25,79.88,6300,35.1480250100609,35.4002518041655,35.0683744435015,35.3471514264593,14237.1868648882,0.0,1.0
2011-05-16,79.94,80.14,79.25,79.26,8500,35.3737016153124,35.4622022448228,35.0683744435015,35.072799474977,19208.9029129444,0.0,1.0
2011-05-17,79.59,80.0,79.52,79.72,6300,35.2188255136692,35.4002518041655,35.1878502933406,35.276350922851,14237.1868648882,0.0,1.0
2011-05-18,79.4,79.83,79.38,79.83,7700,35.1347499156343,35.3250262690817,35.1258998526833,35.3250262690817,17401.0061681967,0.0,1.0
2011-05-19,79.24,79.69,79.24,79.69,3000,35.063949412026,35.2630758284244,35.063949412026,35.2630758284244,6779.61279280389,0.0,1.0
2011-05-20,79.25,79.77,79.18,79.25,18600,35.0683744435015,35.2984760802286,35.0373992231729,35.0683744435015,42033.5993153842,0.0,1.0
2011-05-23,78.91,79.17,78.04,78.04,6800,34.9179233733338,35.0329741916973,34.5329456349635,34.5329456349635,15367.1223303555,0.0,1.0
2011-05-24,78.85,79.0,77.0,78.9,8600,34.8913731844807,34.9577486566135,34.0727423615093,34.9134983418583,19434.8900060378,0.0,1.0
2011-05-25,79.5,79.5,78.63,78.63,13900,35.1790002303895,35.1790002303895,34.7940224920192,34.7940224920192,31412.2059399914,0.0,1.0
2011-05-26,79.5,79.5,78.98,79.17,4600,35.1790002303895,35.1790002303895,34.9488985936624,35.0329741916973,10395.4062822993,0.0,1.0
2011-05-27,79.49,79.5,79.04,79.5,3100,35.174575198914,35.1790002303895,34.9754487825156,35.1790002303895,7005.59988589736,0.0,1.0
2011-05-31,80.03,82.02,79.26,82.02,28000,35.4135268985921,36.2941081622207,35.072799474977,36.2941081622207,63276.3860661697,0.0,1.0
2011-06-01,79.0,80.55,79.0,79.85,15000,34.9577486566135,35.6436285353192,34.9577486566135,35.3338763320327,33898.0639640195,0.0,1.0
2011-06-02,79.54,79.54,78.9,78.99,4200,35.1967003562916,35.1967003562916,34.9134983418583,34.953323625138,9491.45790992546,0.0,1.0
2011-06-03,78.35,79.985,78.0,78.74,21000,34.6701216107046,35.3936142569523,34.5152455090614,34.8426978382499,47457.2895496273,0.0,1.0
2011-06-06,77.75,78.54,77.64,78.47,6500,34.4046197221734,34.7541972087395,34.3559443759427,34.7232219884109,14689.1610510751,0.0,1.0
2011-06-07,78.0,78.99,77.601,77.94,8300,34.5152455090614,34.953323625138,34.3386867531881,34.4886953202083,18756.9287267575,0.0,1.0
2011-06-08,77.85,79.09,77.59,77.91,10300,34.4488700369286,34.9975739398932,34.3338192185651,34.4754202257817,23276.6705886267,0.0,1.0
2011-06-09,78.48,79.63,78.11,78.11,11800,34.7276470198864,35.2365256395713,34.5639208552921,34.5639208552921,26666.4769850287,0.0,1.0
2011-06-10,78.57,79.35,77.5101,78.51,32500,34.7674723031661,35.1126247582567,34.2984632170756,34.740922114313,73445.8052553755,0.0,1.0
2011-06-13,79.71,79.71,78.13,78.98,18000,35.2719258913754,35.2719258913754,34.5727709182432,34.9488985936624,40677.6767568234,0.0,1.0
2011-06-14,81.64,81.64,79.95,80.1,22800,36.1259569661509,36.1259569661509,35.3781266467879,35.4445021189208,51525.0572253097,0.0,1.0
2011-06-15,79.4,80.93,79.2501,80.93,11200,35.1347499156343,35.811779731389,35.0684186938163,35.811779731389,25310.5544264679,0.0,1.0
2011-06-16,80.26,81.16,79.501,80.59,11500,35.5153026225291,35.9135554553259,35.1794427335371,35.6613286612213,25988.5157057483,0.0,1.0
2011-06-17,80.38,81.22,80.29,80.84,7000,35.5684030002353,35.9401056441791,35.5285777169557,35.7719544481093,15819.0965165424,0.0,1.0
2011-06-20,81.65,81.65,80.42,80.54,4500,36.1303819976265,36.1303819976265,35.5861031261374,35.6392035038437,10169.4191892058,0.0,1.0
2011-06-21,82.18,82.9,81.42,81.9,14400,36.3649086658291,36.6835109320666,36.0286062736895,36.2410077845145,32542.1414054587,0.0,1.0
2011-06-22,80.39,82.21,80.02,82.14,7700,35.5728280317109,36.3781837602556,35.4091018671166,36.347208539927,17401.0061681966,0.0,1.0
2011-06-23,78.61,80.0,77.5,80.0,25200,34.7851724290682,35.4002518041655,34.2939939352854,35.4002518041655,56948.7474595527,0.0,1.0
2011-06-24,78.23,78.84,77.75,78.61,30700,34.6170212329984,34.8869481530052,34.4046197221734,34.7851724290682,69378.0375796932,0.0,1.0
2011-06-27,78.58,79.49,77.56,78.14,5000,34.7718973346416,35.174575198914,34.3205441241385,34.5771959497187,11299.3546546732,0.0,1.0
2011-06-28,79.15,79.4,78.69,78.97,5800,35.0241241287463,35.1347499156343,34.8205726808723,34.9444735621869,13107.2513994209,0.0,1.0
2011-06-29,79.71,79.84,79.0,79.45,4200,35.2719258913754,35.3294513005572,34.9577486566135,35.1568750730119,9491.45790992547,0.0,1.0
2011-06-30,81.29,81.53,79.85,79.85,9300,35.9710808645077,36.0772816199202,35.3338763320327,35.3338763320327,21016.7996576921,0.0,1.0
2011-07-01,82.58,82.58,81.65,81.65,3300,36.5419099248499,36.5419099248499,36.1303819976265,36.1303819976265,7457.57407208429,0.0,1.0
2011-07-05,82.71,82.71,81.58,81.58,4600,36.5994353340317,36.5994353340317,36.0994067772978,36.0994067772978,10395.4062822993,0.0,1.0
2011-07-06,83.2,84.28,82.17,82.36,18900,36.8162618763322,37.2941652756884,36.3604836343535,36.4445592323884,42711.5605946645,0.0,1.0
2011-07-07,84.77,84.9,83.48,83.48,4900,37.5109918179889,37.5685172271707,36.9401627576468,36.9401627576468,11073.3675615797,0.0,1.0
2011-07-08,83.68,84.0,83.48,84.0,3300,37.0286633871572,37.1702643943738,36.9401627576468,37.1702643943738,7457.57407208428,0.0,1.0
2011-07-11,82.74,83.37,82.73,82.93,2600,36.6127104284582,36.891487411416,36.6082853969827,36.6967860264931,5875.66442043005,0.0,1.0
2011-07-12,82.02,83.8,80.75,82.98,14000,36.2941081622207,37.0817637648634,35.7321291648296,36.7189111838707,31638.1930330849,0.0,1.0
2011-07-13,84.0,84.84,82.74,82.74,16500,37.1702643943738,37.5419670383176,36.6127104284582,36.6127104284582,37287.8703604215,0.0,1.0
2011-07-14,82.18,84.25,81.36,84.25,16200,36.3649086658291,37.2808901812618,36.0020560848364,37.2808901812618,36609.909081141,0.0,1.0
2011-07-15,84.0,84.1,82.31,82.31,6600,37.1702643943738,37.214514709129,36.4224340750108,36.4224340750108,14915.1481441686,0.0,1.0
2011-07-18,83.8,84.0,81.751,83.88,6600,37.0817637648634,37.1702643943738,36.1750748155292,37.1171640166676,14915.1481441686,0.0,1.0
2011-07-19,84.96,84.96,84.01,84.01,6700,37.5950674160238,37.5950674160238,37.1746894258494,37.1746894258494,15141.135237262,0.0,1.0
2011-07-20,83.8,84.85,83.24,84.85,12200,37.0817637648634,37.5463920697931,36.8339620022343,37.5463920697931,27570.4253574025,0.0,1.0
2011-07-21,84.81,84.81,83.08,84.46,7100,37.528691943891,37.528691943891,36.7631614986259,37.3738158422478,16045.0836096359,0.0,1.0
2011-07-22,82.84,83.85,80.6,80.6,30600,36.6569607432134,37.103888922241,35.6657536926968,35.6657536926968,69152.0504865998,0.0,1.0
2011-07-25,81.48,82.38,80.27,82.06,21800,36.0551564625426,36.4534092953395,35.5197276540046,36.3118082881228,49265.186294375,0.0,1.0
2011-07-26,79.5,81.37,78.68,81.37,9100,35.1790002303895,36.0064811163119,34.8161476493968,36.0064811163119,20564.8254715052,0.0,1.0
2011-07-27,76.69,78.59,76.19,77.81,19100,33.9355663857682,34.7763223661171,33.7143148119922,34.4311699110265,43163.5347808515,0.0,1.0
2011-07-28,77.75,79.92,76.0,76.69,15200,34.4046197221734,35.3648515523614,33.6302392139573,33.9355663857682,34350.0381502064,0.0,1.0
2011-07-29,77.67,78.52,76.85,76.85,5100,34.3692194703692,34.7453471457885,34.0063668893765,34.0063668893765,11525.3417477666,0.0,1.0
2011-08-01,78.49,80.24,76.846,78.97,17700,34.7320720513619,35.506452559578,34.0045968767863,34.9444735621869,39999.715477543,0.0,1.0
2011-08-02,76.57,78.78,76.57,77.92,11700,33.8824660080619,34.860397964152,33.8824660080619,34.4798452572572,26440.4898919352,0.0,1.0
2011-08-03,77.35,77.36,76.35,77.17,20800,34.2276184631526,34.2320434946281,33.7851153156005,34.1479678965932,47005.3153634403,0.0,1.0
2011-08-04,74.86,77.24,74.75,77.24,22700,33.1257856257479,34.1789431169218,33.0771102795172,34.1789431169218,51299.0701322162,0.0,1.0
2011-08-05,74.74,76.0,74.03,75.86,6700,33.0726852480417,33.6302392139573,32.7585080132797,33.5682887733,15141.135237262,0.0,1.0
2011-08-08,71.27,74.16,70.44,73.85,19500,31.537199326036,32.8160334224615,31.1699217135678,32.6788574467203,44067.4831532253,0.0,1.0
2011-08-09,76.1,76.475,70.51,73.02,10600,33.6744895287125,33.8404282090445,31.2008969338964,32.3115798342521,23954.6318679071,0.0,1.0
2011-08-10,69.29,74.38,68.55,74.38,8400,30.6610430938829,32.9133841149229,30.3335907646944,32.9133841149229,18982.9158198509,0.0,1.0
2011-08-11,75.67,76.05,68.77,69.11,39600,33.4842131752651,33.6523643713349,30.4309414571558,30.5813925273235,89490.8888650114,0.0,1.0
2011-08-12,75.57,77.95,75.08,75.94,15700,33.4399628605099,34.4931203516838,33.2231363182094,33.6036890251041,35479.9736156737,0.0,1.0
2011-08-15,75.22,75.48,72.14,74.14,6500,33.2850867588667,33.4001375772302,31.9221770644063,32.8071833595104,14689.1610510751,0.0,1.0
2011-08-16,72.64,74.31,72.351,74.31,7400,32.1434286381823,32.8824088945943,32.0155452285398,32.8824088945943,16723.0448889163,0.0,1.0
2011-08-17,70.88,74.6,69.55,73.74,18300,31.3646230984907,33.0107348073844,30.7760939122464,32.6301821004896,41355.6380361037,0.0,1.0
2011-08-18,67.88,69.99,66.95,69.99,23500,30.0371136558345,30.9707952971693,29.625585728611,30.9707952971693,53106.9668769638,0.0,1.0
2011-08-19,70.31,71.2,66.95,66.95,13700,31.112396304386,31.5062241057073,29.625585728611,29.625585728611,30960.2317538045,0.0,1.0
2011-08-22,70.0,71.68,69.43,71.68,10600,30.9752203286449,31.7186256165323,30.7229935345402,31.7186256165323,23954.6318679071,0.0,1.0
2011-08-23,72.91,73.0,70.0,70.0,11300,32.2629044880214,32.3027297713011,30.9752203286449,30.9752203286449,25536.5415195613,0.0,1.0
2011-08-24,71.85,74.22,70.98,72.34,20200,31.7938511516162,32.8425836113146,31.4088734132459,32.0106776939167,45649.3928048795,0.0,1.0
2011-08-25,70.12,75.8792,69.03,71.97,25400,31.0283207063511,33.576784833733,30.5459922755193,31.8469515293224,57400.7216457397,0.0,1.0
2011-08-26,72.8,74.25,69.49,70.0,24100,32.2142291417906,32.8558587057411,30.7495437233933,30.9752203286449,54462.8894355247,0.0,1.0
2011-08-29,74.85,74.98,71.79,72.06,8100,33.1213605942724,33.1788860034542,31.7673009627631,31.8867768126021,18304.9545405705,0.0,1.0
2011-08-30,74.95,75.29,73.03,74.39,4900,33.1656109090276,33.3160619791953,32.3160048657276,32.9178091463984,11073.3675615797,0.0,1.0
2011-08-31,73.09,75.24,72.33,73.22,10700,32.3425550545807,33.2939368218177,32.0062526624412,32.4000804637625,24180.6189610006,0.0,1.0
2011-09-01,70.81,73.99,70.81,73.3,6200,31.333647878162,32.7408078873776,31.333647878162,32.4354807155667,14011.1997717947,0.0,1.0
2011-09-02,70.05,72.32,69.67,69.75,30500,30.9973454860225,32.0018276309657,30.8291942899527,30.8645945417568,68926.0633935062,0.0,1.0
2011-09-06,69.73,71.98,68.11,68.11,11800,30.8557444788058,31.851376560798,30.1388893797714,30.1388893797714,26666.4769850287,0.0,1.0
2011-09-07,72.5,72.92,70.28,71.2,15000,32.081478197525,32.2673295194969,31.0991212099594,31.5062241057073,33898.0639640195,0.0,1.0
2011-09-08,70.24,73.19,70.24,71.58,12300,31.0814210840574,32.386805369336,31.0814210840574,31.6743753017771,27796.4124504959,0.0,1.0
2011-09-09,69.97,70.66,69.13,70.09,13400,30.9619452342183,31.2672724060292,30.5902425902746,31.0150456119245,30282.2704745241,0.0,1.0
2011-09-12,69.72,70.37,68.73,69.14,8400,30.8513194473303,31.1389464932391,30.4132413312537,30.5946676217501,18982.9158198509,0.0,1.0
2011-09-13,71.4,71.55,70.09,70.09,5500,31.5947247352178,31.6611002073506,31.0150456119245,31.0150456119245,12429.2901201405,0.0,1.0
2011-09-14,73.94,73.99,70.35,72.37,12400,32.71868273,32.7408078873776,31.1300964302881,32.0239527883433,28022.3995435895,0.0,1.0
2011-09-15,73.97,74.75,72.64,74.75,11500,32.7319578244266,33.0771102795172,32.1434286381823,33.0771102795172,25988.5157057482,0.0,1.0
2011-09-16,75.5,75.5,73.64,74.64,24500,33.4089876401812,33.4089876401812,32.5859317857344,33.0284349332865,55366.8378078986,0.0,1.0
2011-09-19,74.97,75.7,72.8,73.81,5000,33.1744609719786,33.4974882696917,32.2142291417906,32.6611573208182,11299.3546546732,0.0,1.0
2011-09-20,74.23,76.72,73.44,73.44,3800,32.8470086427901,33.9488414801948,32.497431156224,32.497431156224,8587.50953755161,0.0,1.0
2011-09-21,71.21,75.35,70.1,74.11,5800,31.5106491371829,33.3426121680484,31.0194706434001,32.7939082650839,13107.2513994208,0.0,1.0
2011-09-22,66.63,70.58,66.62,69.73,10500,29.4839847213944,31.2318721542251,29.4795596899189,30.8557444788058,23728.6447748136,0.0,1.0
2011-09-23,67.66,69.15,65.1,67.24,10400,29.939762963373,30.5990926532256,28.8069549056397,29.7539116414011,23502.6576817202,0.0,1.0
2011-09-26,72.22,74.089,67.63,68.94,12100,31.9575773162105,32.7846156989853,29.9264878689464,30.5061669922397,27344.438264309,0.0,1.0
2011-09-27,71.74,75.26,70.38,73.81,9300,31.7451758053855,33.3027868847687,31.1433715247146,32.6611573208182,21016.7996576921,0.0,1.0
2011-09-28,68.27,73.75,68.04,71.33,5500,30.2096898833798,32.6346071319651,30.1079141594428,31.5637495148891,12429.2901201405,0.0,1.0
2011-09-29,69.55,72.0,67.92,70.72,10900,30.7760939122464,31.860226623749,30.0548137817366,31.2938225948823,24632.5931471875,0.0,1.0
2011-09-30,69.39,70.58,68.11,68.46,12900,30.7052934086381,31.2318721542251,30.1388893797714,30.2937654814147,29152.3350090568,0.0,1.0
2011-10-03,66.0,70.9899,66.0,68.1,21400,29.2052077384366,31.4132541944067,29.2052077384366,30.1344643482959,48361.2379220011,0.0,1.0
2011-10-04,66.035,66.4,60.32,65.5,18100,29.2206953486009,29.3822089974574,26.6917898603408,28.9839561646605,40903.6638499168,0.0,1.0
2011-10-05,73.63,74.16,65.95,65.95,7700,32.5815067542589,32.8160334224615,29.183082581059,29.183082581059,17401.0061681966,0.0,1.0
2011-10-06,72.3,73.84,70.72,73.7,7200,31.9929775680146,32.6744324152448,31.2938225948823,32.6124819745875,16271.0707027294,0.0,1.0
2011-10-07,71.09,72.95,70.01,72.95,8800,31.4575487594766,32.2806046139235,30.9796453601204,32.2806046139235,19886.8641922248,0.0,1.0
2011-10-10,73.0,73.0,70.7901,71.7,9500,32.3027297713011,32.3027297713011,31.3248420655257,31.7274756794834,21468.773843879,0.0,1.0
2011-10-11,73.65,75.0,72.321,72.61,7900,32.5903568172099,33.1877360664052,32.0022701341132,32.1301535437558,17852.9803543836,0.0,1.0
2011-10-12,75.95,76.05,74.99,74.99,6600,33.6081140565797,33.6523643713349,33.1833110349297,33.1833110349297,14915.1481441686,0.0,1.0
2011-10-13,74.3,75.3,73.85,75.0,9400,32.8779838631188,33.3204870106708,32.6788574467203,33.1877360664052,21242.7867507855,0.0,1.0
2011-10-14,76.42,76.42,74.27,75.9,4400,33.8160905359291,33.8160905359291,32.8647087686922,33.5859888992021,9943.4320961124,0.0,1.0
2011-10-17,72.19,76.4,72.02,76.4,8000,31.9443022217839,33.8072404729781,31.8690766867,33.8072404729781,18078.9674474771,0.0,1.0
2011-10-18,75.73,76.03,71.993,72.0,7100,33.5107633641182,33.6435143083838,31.8571291017161,31.860226623749,16045.0836096359,0.0,1.0
2011-10-19,74.01,76.2,73.61,75.25,12900,32.7496579503287,33.7187398434677,32.5726566913078,33.2983618532932,29152.3350090567,0.0,1.0
2011-10-20,73.93,75.7,73.3,75.7,1800,32.7142576985245,33.4974882696917,32.4354807155667,33.4974882696917,4067.76767568234,0.0,1.0
2011-10-21,75.97,75.97,74.3,75.25,4200,33.6169641195307,33.6169641195307,32.8779838631188,33.2983618532932,9491.45790992546,0.0,1.0
2011-10-24,76.38,76.4,73.99,76.22,8400,33.7983904100271,33.8072404729781,32.7408078873776,33.7275899064187,18982.9158198509,0.0,1.0
2011-10-25,73.07,76.13,73.07,75.72,12000,32.3337049916297,33.687764623139,32.3337049916297,33.5063383326427,27118.4511712156,0.0,1.0
2011-10-26,75.77,75.97,72.61,74.28,13100,33.5284634900203,33.6169641195307,32.1301535437558,32.8691338001677,29604.3091952437,0.0,1.0
2011-10-27,80.1,81.52,76.5,77.3,22400,35.4445021189208,36.0728565884447,33.8514907877333,34.205493305775,50621.1088529357,0.0,1.0
2011-10-28,78.68,80.96,78.19,79.25,20600,34.8161476493968,35.8250548258155,34.5993211070963,35.0683744435015,46553.3411772535,0.0,1.0
2011-10-31,75.28,77.78,74.56,77.78,24600,33.3116369477198,34.4178948166,32.9930346814823,34.4178948166,55592.8249009919,0.0,1.0
2011-11-01,71.87,74.71,71.59,74.65,16800,31.8027012145672,33.0594101536151,31.6788003332526,33.032859964762,37965.8316397019,0.0,1.0
2011-11-02,72.62,74.17,72.2,73.764,17900,32.1345785752313,32.820458453937,31.9487272532594,32.6408021760308,40451.6896637299,0.0,1.0
2011-11-03,74.88,74.88,72.55,73.29,6600,33.134635688699,33.134635688699,32.1036033549026,32.4310556840912,14915.1481441686,0.0,1.0
2011-11-04,71.84,74.17,71.19,74.05,19400,31.7894261201407,32.820458453937,31.5017990742318,32.7673580762307,43841.4960601318,0.0,1.0
2011-11-07,71.89,72.89,71.53,72.89,3500,31.8115512775183,32.2540544250703,31.6522501443995,32.2540544250703,7909.54825827121,0.0,1.0
2011-11-08,74.0,74.0,72.46,72.46,8100,32.7452329188531,32.7452329188531,32.0637780716229,32.0637780716229,18304.9545405705,0.0,1.0
2011-11-09,71.31,72.91,71.05,72.17,11800,31.5548994519381,32.2629044880214,31.4398486335745,31.9354521588328,26666.4769850286,0.0,1.0
2011-11-10,72.87,73.0,71.9999,73.0,5400,32.2452043621193,32.3027297713011,31.8601823734342,32.3027297713011,12203.303027047,0.0,1.0
2011-11-11,74.18,74.45,73.64,74.18,5600,32.8248834854125,32.9443593352516,32.5859317857344,32.8248834854125,12655.2772132339,0.0,1.0
2011-11-14,72.98,74.07,70.6601,74.07,5900,32.29387970835,32.7762081391818,31.267316656344,32.7762081391818,13333.2384925143,0.0,1.0
2011-11-15,73.98,74.668,72.51,72.98,5500,32.7363828559021,33.0408250214179,32.0859032290006,32.29387970835,12429.2901201405,0.0,1.0
2011-11-16,73.51,74.75,72.83,72.83,3500,32.5284063765526,33.0771102795172,32.2275042362172,32.2275042362172,7909.54825827122,0.0,1.0
2011-11-17,72.82,73.7,72.25,73.56,6700,32.2230792047417,32.6124819745875,31.970852410637,32.5505315339302,15141.135237262,0.0,1.0
2011-11-18,73.22,73.93,72.67,73.04,4200,32.4000804637625,32.7142576985245,32.1567037326089,32.3204298972031,9491.45790992546,0.0,1.0
2011-11-21,72.05,72.6,72.0,72.17,3500,31.8823517811266,32.1257285122802,31.860226623749,31.9354521588328,7909.54825827121,0.0,1.0
2011-11-22,72.02,73.609,71.34,71.83,5200,31.8690766867,32.5722141881603,31.5681745463646,31.7850010886651,11751.3288408601,0.0,1.0
2011-11-23,70.0,71.15,69.89,71.15,7900,30.9752203286449,31.4840989483297,30.9265449824141,31.4840989483297,17852.9803543836,0.0,1.0
2011-11-25,70.16,71.0399,69.75,71.0399,5600,31.0460208322532,31.4353793517843,30.8645945417568,31.4353793517843,12655.2772132339,0.0,1.0
2011-11-28,72.25,72.83,69.05,72.41,10000,31.970852410637,32.2275042362172,30.5548423384704,32.0416529142453,22598.7093093463,0.0,1.0
2011-11-29,70.75,72.78,70.441,71.34,9200,31.3070976893089,32.2053790788396,31.1703642167153,31.5681745463646,20790.8125645986,0.0,1.0
2011-11-30,75.38,75.86,71.75,73.34,21700,33.355887262475,33.5682887733,31.749600836861,32.4531808414688,49039.1992012815,0.0,1.0
2011-12-01,74.57,75.3799,74.4,75.3799,5300,32.9974597129578,33.3558430121602,32.922234177874,33.3558430121602,11977.3159339536,0.0,1.0
2011-12-02,76.66,77.18,75.6201,76.08,20800,33.9222912913416,34.1523929280687,33.4621322682022,33.6656394657614,47005.3153634404,0.0,1.0
2011-12-05,75.75,78.0,75.07,77.2,21800,33.5196134270693,34.5152455090614,33.2187112867338,34.1612429910198,49265.1862943749,0.0,1.0
2011-12-06,76.68,77.2,75.42,75.42,11300,33.9311413542927,34.1612429910198,33.3735873883771,33.3735873883771,25536.5415195613,0.0,1.0
2011-12-07,77.41,78.5,75.57,76.93,17700,34.2541686520057,34.7364970828374,33.4399628605099,34.0417671411807,39999.715477543,0.0,1.0
2011-12-08,70.11,73.15,70.11,72.54,16000,33.2364114126359,34.6775566229399,33.2364114126359,34.3883794590302,33750.9361667586,5.0,1.0
2011-12-09,71.95,72.2,71.03,71.29,13800,34.1086835136094,34.2271987447199,33.6725474631227,33.7958033034776,29110.1824438292,0.0,1.0
2011-12-12,71.19,71.65,70.9,71.04,6900,33.7483972110334,33.9664652362768,33.6109195429452,33.6772880723671,14555.0912219146,0.0,1.0
2011-12-13,70.35,71.74,70.35,71.01,9800,33.350186034502,34.0091307194766,33.350186034502,33.6630662446338,20672.4484021396,0.0,1.0
2011-12-14,71.16,71.16,70.0,70.21,8900,33.7341753833001,33.7341753833001,33.1842647109473,33.2838175050801,18773.9582427595,0.0,1.0
2011-12-15,72.08,72.08,71.0201,71.88,4400,34.1703114337869,34.1703114337869,33.6678542599707,34.0754992488985,9281.50744585859,0.0,1.0
2011-12-16,71.55,73.69,71.54,72.73,11400,33.9190591438326,34.9335495221387,33.9143185345881,34.4784510346743,24047.5420188154,0.0,1.0
2011-12-19,69.95,72.24,69.9,72.24,7500,33.1605616647252,34.2461611816976,33.1368586185031,34.2461611816976,15820.7513281681,0.0,1.0
2011-12-20,73.13,73.13,69.27,71.44,8600,34.6680754044511,34.6680754044511,32.8382002361046,33.8669124421439,18141.1281896327,0.0,1.0
2011-12-21,72.76,73.09,70.57,72.6,7200,34.4926728624075,34.6491129674734,33.4544794378793,34.4168231144968,15187.9212750413,0.0,1.0
2011-12-22,73.65,74.02,72.4356,72.78,11100,34.914587085161,35.0899896272046,34.3388874985185,34.5021540808964,23414.7119656887,0.0,1.0
2011-12-23,73.67,74.02,72.74,74.02,4200,34.9240683036498,35.0899896272046,34.4831916439187,35.0899896272046,8859.62074377412,0.0,1.0
2011-12-27,73.53,73.53,72.88,72.89,5000,34.8576997742279,34.8576997742279,34.5495601733406,34.554300782585,10547.167552112,0.0,1.0
2011-12-28,72.83,73.08,72.24,73.08,8300,34.5258571271185,34.644372358229,34.2461611816976,34.644372358229,17508.298136506,0.0,1.0
2011-12-29,73.13,73.15,72.43,73.15,4400,34.6680754044511,34.6775566229399,34.3362327573416,34.6775566229399,9281.50744585859,0.0,1.0
2011-12-30,73.98,73.98,72.57,72.8,10000,35.0710271902269,35.0710271902269,34.4026012867635,34.5116352993852,21094.3351042241,0.0,1.0
2012-01-03,74.86,75.29,74.22,75.0,16500,35.4882008037359,35.692047001246,35.184801812093,35.5545693331578,34805.6529219698,0.0,1.0
2012-01-04,74.8,75.37,74.3,74.3,3000,35.4597571482694,35.7299718752014,35.2227266860483,35.2227266860483,6328.30053126723,0.0,1.0
2012-01-05,73.68,74.89,73.0,74.39,13100,34.9288089128942,35.5024226314692,34.6064474842736,35.2653921692481,27633.5789865336,0.0,1.0
2012-01-06,72.95,73.81,72.95,73.81,4300,34.5827444380515,34.9904368330717,34.5827444380515,34.9904368330717,9070.56409481636,0.0,1.0
2012-01-09,73.06,73.5,72.57,73.5,6900,34.6348911397401,34.8434779464947,34.4026012867635,34.8434779464947,14555.0912219146,0.0,1.0
2012-01-10,74.25,74.59,73.96,73.96,2400,35.1990236398262,35.3602043541366,35.061545971738,35.061545971738,5062.64042501379,0.0,1.0
2012-01-11,74.11,74.19,72.98,73.72,5700,35.1326551104044,35.1705799843597,34.5969662657848,34.9477713498719,12023.7710094077,0.0,1.0
2012-01-12,74.0,74.74,73.52,74.43,13500,35.0805084087157,35.4313134928029,34.8529591649835,35.2843546062258,28477.3523907025,0.0,1.0
2012-01-13,74.04,74.21,73.12,73.5,9200,35.0994708456934,35.1800612028486,34.6633347952067,34.8434779464947,19406.7882958862,0.0,1.0
2012-01-17,73.95,74.6,73.62,74.43,8200,35.0568053624936,35.364944963381,34.9003652574277,35.2843546062258,17297.3547854638,0.0,1.0
2012-01-18,75.05,75.05,73.99,74.2399,6700,35.5782723793799,35.5782723793799,35.0757677994713,35.1942356244894,14133.2045198301,0.0,1.0
2012-01-19,75.48,75.48,74.58,74.99,8900,35.78211857689,35.78211857689,35.3554637448921,35.5498287239134,18773.9582427595,0.0,1.0
2012-01-20,75.45,75.45,74.71,75.13,3400,35.7678967491568,35.7678967491568,35.4170916650696,35.6161972533353,7172.07393543618,0.0,1.0
2012-01-23,74.86,75.89,74.86,75.4,6700,35.4882008037359,35.9764835559113,35.4882008037359,35.7441937029347,14133.2045198301,0.0,1.0
2012-01-24,75.69,75.89,74.36,74.36,4700,35.8816713710229,35.9764835559113,35.2511703415149,35.2511703415149,9914.33749898531,0.0,1.0
2012-01-25,76.0,76.0,75.29,75.49,5000,36.0286302575999,36.0286302575999,35.692047001246,35.7868591861344,10547.167552112,0.0,1.0
2012-01-26,75.11,76.06,75.11,76.06,4600,35.6067160348465,36.0570739130665,35.6067160348465,36.0570739130665,9703.39414794307,0.0,1.0
2012-01-27,75.74,75.88,74.99,74.99,1700,35.905374417245,35.9717429466669,35.5498287239134,35.5498287239134,3586.03696771809,0.0,1.0
2012-01-30,75.79,75.8,74.82,75.38,2700,35.9290774634671,35.9338180727115,35.4692383667582,35.7347124844458,5695.4704781405,0.0,1.0
2012-01-31,76.41,76.75,75.15,75.47,6900,36.2229952366212,36.3841759509315,35.6256784718241,35.7773779676456,14555.0912219146,0.0,1.0
2012-02-01,77.14,77.29,76.14,76.86,16300,36.5690597114639,36.6401688501302,36.0949987870218,36.4363226526201,34383.7662198853,0.0,1.0
2012-02-02,77.31,77.4,76.5,76.52,3000,36.6496500686191,36.6923155518189,36.265660719821,36.2751419383098,6328.30053126722,0.0,1.0
2012-02-03,79.32,79.38,77.55,77.55,9600,37.6025125267477,37.6309561822142,36.7634246904852,36.7634246904852,20250.5617000551,0.0,1.0
2012-02-06,79.37,79.6,78.2501,79.05,3400,37.6262155729698,37.7352495855915,37.0953147436871,37.4745160771483,7172.07393543619,0.0,1.0
2012-02-07,78.9,79.3,78.7601,79.28,4300,37.403406938482,37.5930313082589,37.3370858151526,37.58355008977,9070.56409481636,0.0,1.0
2012-02-08,78.38,78.93,78.26,78.86,2800,37.1568952577721,37.4176287662153,37.1000079468391,37.3844445015043,5906.41382918275,0.0,1.0
2012-02-09,78.0,79.06,77.96,78.89,2100,36.9767521064841,37.4792566863928,36.9577896695064,37.3986663292376,4429.81037188706,0.0,1.0
2012-02-10,76.42,77.6,76.42,77.32,1800,36.2277358458656,36.7871277367073,36.2277358458656,36.6543906778635,3796.98031876034,0.0,1.0
2012-02-13,77.62,77.63,76.67,77.63,1300,36.7966089551961,36.8013495644406,36.3462510769761,36.8013495644406,2742.26356354913,0.0,1.0
2012-02-14,77.87,78.53,77.01,78.53,5800,36.9151241863067,37.2280043964385,36.5074317912865,37.2280043964385,12234.71436045,0.0,1.0
2012-02-15,77.72,78.5,76.75,78.04,2000,36.8440150476403,37.2137825687052,36.3841759509315,36.9957145434618,4218.86702084482,0.0,1.0
2012-02-16,78.44,78.51,77.98,78.15,2800,37.1853389132387,37.2185231779496,36.9672708879953,37.0478612451505,5906.41382918274,0.0,1.0
2012-02-17,77.91,78.72,77.49,78.67,2300,36.9340866232843,37.3180759720824,36.7349810350187,37.2943729258603,4851.69707397154,0.0,1.0
2012-02-21,77.36,78.78,77.2,78.18,3500,36.6733531148412,37.346519627549,36.5975033669305,37.0620830728837,7383.01728647843,0.0,1.0
2012-02-22,77.01,77.99,77.01,77.99,2400,36.5074317912865,36.9720114972397,36.5074317912865,36.9720114972397,5062.64042501377,0.0,1.0
2012-02-23,77.96,77.96,77.344,77.43,3600,36.9577896695064,36.9577896695064,36.6657681400501,36.7065373795521,7593.96063752068,0.0,1.0
2012-02-24,77.62,77.96,77.35,77.95,2200,36.7966089551961,36.9577896695064,36.6686125055968,36.953049060262,4640.7537229293,0.0,1.0
2012-02-27,76.18,76.85,73.5,75.79,1800,36.1139612239995,36.4315820433757,34.8434779464947,35.9290774634671,3796.98031876034,0.0,1.0
2012-02-28,75.81,76.75,75.81,76.75,1100,35.9385586819559,36.3841759509315,35.9385586819559,36.3841759509315,2320.37686146465,0.0,1.0
2012-02-29,75.84,76.81,75.54,76.49,8700,35.9527805096892,36.412619606398,35.8105622323566,36.2609201105766,18352.0715406749,0.0,1.0
2012-03-01,74.66,76.16,74.65,76.16,4700,35.3933886188475,36.1044800055107,35.3886480096031,36.1044800055107,9914.33749898532,0.0,1.0
2012-03-02,73.38,75.05,72.86,75.05,7000,34.7865906355616,35.5782723793799,34.5400789548517,35.5782723793799,14766.0345729569,0.0,1.0
2012-03-05,73.38,73.96,73.26,73.37,2600,34.7865906355616,35.061545971738,34.7297033246286,34.7818500263172,5484.52712709826,0.0,1.0
2012-03-06,73.12,73.5,72.785,73.38,5900,34.6633347952067,34.8434779464947,34.5045243855186,34.7865906355616,12445.6577114922,0.0,1.0
2012-03-07,73.72,73.72,73.08,73.52,2700,34.9477713498719,34.9477713498719,34.644372358229,34.8529591649835,5695.47047814051,0.0,1.0
2012-03-08,73.36,74.1,72.95,74.1,3500,34.7771094170728,35.1279145011599,34.5827444380515,35.1279145011599,7383.01728647842,0.0,1.0
2012-03-09,74.57,74.58,73.39,73.39,4800,35.3507231356477,35.3554637448921,34.791331244806,34.791331244806,10125.2808500276,0.0,1.0
2012-03-12,74.65,75.04,73.56,74.99,5100,35.3886480096031,35.5735317701355,34.8719216019612,35.5498287239134,10758.1109031543,0.0,1.0
2012-03-13,76.02,76.47,74.9,74.9,3600,36.0381114760888,36.2514388920877,35.5071632407136,35.5071632407136,7593.96063752066,0.0,1.0
2012-03-14,75.23,75.35,75.23,75.26,800,35.6636033457795,35.7204906567126,35.6636033457795,35.6778251735128,1687.54680833793,0.0,1.0
2012-03-15,75.93,75.93,75.0,75.0,1100,35.995445992889,35.995445992889,35.5545693331578,35.5545693331578,2320.37686146465,0.0,1.0
2012-03-16,75.09,75.95,75.09,75.65,7400,35.5972348163576,36.0049272113778,35.5972348163576,35.8627089340452,15609.8079771258,0.0,1.0
2012-03-19,75.86,76.4782,75.3101,75.32,4300,35.962261728178,36.2553261916681,35.7015756258273,35.7062688289793,9070.56409481636,0.0,1.0
2012-03-20,74.43,75.42,74.0001,75.42,5000,35.2843546062258,35.7536749214235,35.0805558148082,35.7536749214235,10547.167552112,0.0,1.0
2012-03-21,74.0,74.59,73.99,74.5,3800,35.0805084087157,35.3602043541366,35.0757677994713,35.3175388709368,8015.84733960515,0.0,1.0
2012-03-22,73.49,73.98,73.0,73.5,4400,34.8387373372502,35.0710271902269,34.6064474842736,34.8434779464947,9281.50744585861,0.0,1.0
2012-03-23,73.87,74.27,73.15,73.67,3500,35.0188804885382,35.2085048583151,34.6775566229399,34.9240683036498,7383.01728647844,0.0,1.0
2012-03-26,73.95,74.365,73.5,73.5,4600,35.0568053624936,35.2535406461371,34.8434779464947,34.8434779464947,9703.39414794308,0.0,1.0
2012-03-27,73.7,74.25,73.35,73.95,3200,34.9382901313831,35.1990236398262,34.7723688078284,35.0568053624936,6750.1872333517,0.0,1.0
2012-03-28,73.95,74.29,72.85,73.01,10400,35.0568053624936,35.2179860768039,34.5353383456073,34.611188093518,21938.1085083931,0.0,1.0
2012-03-29,73.7,74.15,73.48,73.79,1800,34.9382901313831,35.151617547382,34.8339967280058,34.9809556145829,3796.98031876033,0.0,1.0
2012-03-30,73.65,74.391,73.51,73.99,3900,34.914587085161,35.2658662301726,34.8482185557391,35.0757677994713,8226.79069064739,0.0,1.0
2012-04-02,74.28,74.5,73.01,73.17,15400,35.2132454675595,35.3175388709368,34.611188093518,34.6870378414288,32485.2760605051,0.0,1.0
2012-04-03,73.55,74.0,73.45,74.0,3900,34.8671809927168,35.0805084087157,34.8197749002726,35.0805084087157,8226.79069064738,0.0,1.0
2012-04-04,74.05,74.37,73.5,73.5,12000,35.1042114549378,35.2559109507593,34.8434779464947,34.8434779464947,25313.2021250689,0.0,1.0
2012-04-05,74.14,74.33,73.29,73.29,4900,35.1468769381376,35.2369485137816,34.7439251523618,34.7439251523618,10336.2242010698,0.0,1.0
2012-04-09,73.5,73.516,73.25,73.5,3800,34.8434779464947,34.8510629212857,34.7249627153841,34.8434779464947,8015.84733960514,0.0,1.0
2012-04-10,73.27,73.69,72.89,73.61,6200,34.734443933873,34.9335495221387,34.554300782585,34.8956246481833,13078.4877646189,0.0,1.0
2012-04-11,73.94,74.0,73.52,74.0,3500,35.0520647532492,35.0805084087157,34.8529591649835,35.0805084087157,7383.01728647843,0.0,1.0
2012-04-12,74.2,74.2,73.551,73.95,4900,35.1753205936041,35.1753205936041,34.8676550536412,35.0568053624936,10336.2242010698,0.0,1.0
2012-04-13,73.01,73.62,72.92,73.62,4100,34.611188093518,34.9003652574277,34.5685226103182,34.9003652574277,8648.67739273188,0.0,1.0
2012-04-16,73.5,73.99,73.03,73.03,2700,34.8434779464947,35.0757677994713,34.6206693120069,34.6206693120069,5695.4704781405,0.0,1.0
2012-04-17,74.34,74.38,73.78,74.12,3800,35.241689123026,35.2606515600037,34.9762150053385,35.1373957196488,8015.84733960516,0.0,1.0
2012-04-18,74.02,74.38,73.26,74.11,11600,35.0899896272046,35.2606515600037,34.7297033246286,35.1326551104044,24469.4287208999,0.0,1.0
2012-04-19,73.5,74.0,73.5,73.93,2600,34.8434779464947,35.0805084087157,34.8434779464947,35.0473241440048,5484.52712709825,0.0,1.0
2012-04-20,75.17,75.6,74.43,74.48,14600,35.635159690313,35.8390058878231,35.2843546062258,35.3080576524479,30797.7292521671,0.0,1.0
2012-04-23,73.68,74.3199,73.36,74.19,4500,34.9288089128942,35.2321604984447,34.7771094170728,35.1705799843597,9492.45079690085,0.0,1.0
2012-04-24,74.57,74.57,73.75,73.75,2800,35.3507231356477,35.3507231356477,34.9619931776052,34.9619931776052,5906.41382918274,0.0,1.0
2012-04-25,75.69,76.15,75.12,75.37,3600,35.8816713710229,36.0997393962662,35.6114566440909,35.7299718752014,7593.96063752066,0.0,1.0
2012-04-26,76.36,76.36,76.12,76.12,900,36.1992921903991,36.1992921903991,36.085517568533,36.085517568533,1898.49015938017,0.0,1.0
2012-04-27,77.1,77.308,76.23,76.23,3000,36.5500972744862,36.6487019467702,36.1376642702216,36.1376642702216,6328.30053126723,0.0,1.0
2012-04-30,75.89,76.85,75.43,76.85,5700,35.9764835559113,36.4315820433757,35.7584155306679,36.4315820433757,12023.7710094077,0.0,1.0
2012-05-01,74.85,76.35,74.85,75.57,9400,35.4834601944915,36.1945515811547,35.4834601944915,35.8247840600898,19828.6749979706,0.0,1.0
2012-05-02,73.96,75.7,73.55,74.57,15600,35.061545971738,35.8864119802673,34.8671809927168,35.3507231356477,32907.1627625896,0.0,1.0
2012-05-03,73.48,74.23,73.45,73.79,10000,34.8339967280058,35.1895424213374,34.8197749002726,34.9809556145829,21094.3351042241,0.0,1.0
2012-05-04,73.36,73.75,73.0,73.5,6900,34.7771094170728,34.9619931776052,34.6064474842736,34.8434779464947,14555.0912219146,0.0,1.0
2012-05-07,73.5,74.34,73.14,73.36,6000,34.8434779464947,35.241689123026,34.6728160136955,34.7771094170728,12656.6010625344,0.0,1.0
2012-05-08,74.31,74.6,73.45,73.57,3100,35.2274672952928,35.364944963381,34.8197749002726,34.8766622112056,6539.24388230946,0.0,1.0
2012-05-09,73.5,74.7,73.23,73.51,8900,34.8434779464947,35.4123510558252,34.7154814968953,34.8482185557391,18773.9582427594,0.0,1.0
2012-05-10,73.47,73.81,73.35,73.81,4600,34.8292561187614,34.9904368330717,34.7723688078284,34.9904368330717,9703.39414794308,0.0,1.0
2012-05-11,73.37,73.84,73.041,73.28,3600,34.7818500263172,35.004658660805,34.6258839821757,34.7391845431174,7593.96063752067,0.0,1.0
2012-05-14,72.94,73.5,72.94,73.01,3900,34.5780038288071,34.8434779464947,34.5780038288071,34.611188093518,8226.79069064739,0.0,1.0
2012-05-15,72.61,73.31,72.48,73.31,2500,34.4215637237412,34.7534063708507,34.3599358035637,34.7534063708507,5273.58377605602,0.0,1.0
2012-05-16,71.9,72.96,71.5,72.96,5300,34.0849804673873,34.5874850472959,33.8953560976105,34.5874850472959,11179.9976052388,0.0,1.0
2012-05-17,70.32,72.37,70.32,71.97,5100,33.3359642067688,34.3077891018751,33.3359642067688,34.1181647320982,10758.1109031543,0.0,1.0
2012-05-18,69.55,71.97,69.255,69.84,4800,32.9709372949483,34.1181647320982,32.8310893222379,33.1084149630366,10125.2808500276,0.0,1.0
2012-05-21,70.22,70.22,68.1,69.86,2400,33.2885581143246,33.2885581143246,32.2835489545073,33.1178961815254,5062.64042501377,0.0,1.0
2012-05-22,68.31,70.35,68.24,70.1,5200,32.3831017486401,33.350186034502,32.3499174839292,33.2316708033915,10969.0542541965,0.0,1.0
2012-05-23,68.06,68.41,67.04,68.32,4900,32.2645865175296,32.4305078410844,31.7810443745987,32.3878423578846,10336.2242010698,0.0,1.0
2012-05-24,67.49,67.49,66.62,67.25,1700,31.9943717905976,31.9943717905976,31.581938786333,31.8805971687315,3586.0369677181,0.0,1.0
2012-05-25,67.7,69.609,67.42,67.49,10500,32.0939245847305,32.9989068894904,31.9611875258867,31.9943717905976,22149.0518594353,0.0,1.0
2012-05-29,69.19,70.81,68.27,68.27,15200,32.8002753621492,33.5682540597454,32.3641393116625,32.3641393116625,32063.3893584206,0.0,1.0
2012-05-30,68.25,69.9,68.25,69.9,2100,32.3546580931736,33.1368586185031,32.3546580931736,33.1368586185031,4429.81037188706,0.0,1.0
2012-05-31,66.87,68.3,66.84,68.3,10500,31.7004540174435,32.3783611393957,31.6862321897103,32.3783611393957,22149.0518594353,0.0,1.0
2012-06-01,64.75,66.42,62.05,66.42,18700,30.6954448576263,31.4871266014446,29.4154803616326,31.4871266014446,39446.406644899,0.0,1.0
2012-06-04,67.3,67.31,65.09,65.21,5400,31.9043002149536,31.909040824198,30.8566255719366,30.9135128828696,11390.940956281,0.0,1.0
2012-06-05,68.13,68.88,66.55,68.03,11600,32.2977707822406,32.6533164755721,31.548754521622,32.2503646897964,24469.4287208999,0.0,1.0
2012-06-06,70.5,70.92,68.38,68.67,19100,33.4212951731684,33.620400761434,32.4162860133511,32.5537636814393,40290.1800490679,0.0,1.0
2012-06-07,71.55,72.8,70.28,70.65,16300,33.9190591438326,34.5116352993852,33.3170017697911,33.4924043118347,34383.7662198852,0.0,1.0
2012-06-08,69.41,71.2,69.41,71.2,11400,32.9045687655265,33.7531378202778,32.9045687655265,33.7531378202778,24047.5420188154,0.0,1.0
2012-06-11,67.18,70.0,67.17,70.0,5100,31.8474129040206,33.1842647109473,31.8426722947761,33.1842647109473,10758.1109031543,0.0,1.0
2012-06-12,67.87,67.94,67.19,67.87,5200,32.1745149418856,32.2076992065966,31.852153513265,32.1745149418856,10969.0542541965,0.0,1.0
2012-06-13,67.62,68.64,67.32,67.32,2000,32.0559997107751,32.539541853706,31.9137814334425,31.9137814334425,4218.86702084482,0.0,1.0
2012-06-14,69.25,69.78,66.02,66.02,10200,32.8287190176157,33.07997130757,31.2975022316677,31.2975022316677,21516.2218063086,0.0,1.0
2012-06-15,72.185,72.82,69.21,69.21,18700,34.2200878308533,34.521116517874,32.809756580638,32.809756580638,39446.406644899,0.0,1.0
2012-06-18,72.49,72.68,71.16,71.87,9300,34.3646764128081,34.4547479884521,33.7341753833001,34.070758639654,19617.7316469284,0.0,1.0
2012-06-19,74.75,74.75,72.81,72.81,6300,35.4360541020473,35.4360541020473,34.5163759086296,34.5163759086296,13289.4311156612,0.0,1.0
2012-06-20,74.43,74.94,73.74,74.28,11200,35.2843546062258,35.5261256776913,34.9572525683608,35.2132454675595,23625.655316731,0.0,1.0
2012-06-21,73.58,74.38,72.98,74.38,17200,34.88140282045,35.2606515600037,34.5969662657848,35.2606515600037,36282.2563792655,0.0,1.0
2012-06-22,77.24,77.57,73.97,73.97,34800,36.6164658039081,36.772905908974,35.0662865809825,35.0662865809825,73408.2861626999,0.0,1.0
2012-06-25,76.04,76.77,74.57,75.2,6100,36.0475926945776,36.3936571694203,35.3507231356477,35.6493815180462,12867.5444135767,0.0,1.0
2012-06-26,76.0,77.98,75.2,76.55,19100,36.0286302575999,36.9672708879953,35.6493815180462,36.2893637660431,40290.180049068,0.0,1.0
2012-06-27,76.37,77.94,75.56,76.85,14900,36.2040327996435,36.9483084510176,35.8200434508454,36.4315820433757,31430.5593052939,0.0,1.0
2012-06-28,75.86,76.06,73.03,76.03,8700,35.962261728178,36.0570739130665,34.6206693120069,36.0428520853332,18352.071540675,0.0,1.0
2012-06-29,78.29,78.29,75.51,76.67,9200,37.1142297745724,37.1142297745724,35.7963404046233,36.3462510769761,19406.7882958861,0.0,1.0
2012-07-02,77.46,78.8,76.41,77.95,74800,36.7207592072854,37.3560008460378,36.2229952366212,36.953049060262,157785.626579596,0.0,1.0
2012-07-03,77.7,77.81,75.72,77.53,17600,36.8345338291515,36.8866805308401,35.8958931987561,36.7539434719963,37126.0297834344,0.0,1.0
2012-07-05,76.97,77.81,75.64,77.81,4100,36.4884693543088,36.8866805308401,35.8579683248008,36.8866805308401,8648.67739273187,0.0,1.0
2012-07-06,75.8,76.63,75.36,75.93,14600,35.9338180727115,36.3272886399985,35.725231265957,35.995445992889,30797.7292521672,0.0,1.0
2012-07-09,75.54,76.0,74.25,75.8,4200,35.8105622323566,36.0286302575999,35.1990236398262,35.9338180727115,8859.6207437741,0.0,1.0
2012-07-10,74.15,75.85,74.15,75.6,3900,35.151617547382,35.9575211189336,35.151617547382,35.8390058878231,8226.7906906474,0.0,1.0
2012-07-11,74.49,74.95,74.0,74.64,4000,35.3127982616924,35.5308662869357,35.0805084087157,35.3839074003587,8437.73404168962,0.0,1.0
2012-07-12,74.49,74.56,74.0,74.2,4700,35.3127982616924,35.3459825264033,35.0805084087157,35.1753205936041,9914.3374989853,0.0,1.0
2012-07-13,77.21,77.91,74.15,74.3,3700,36.6022439761749,36.9340866232843,35.151617547382,35.2227266860483,7804.9039885629,0.0,1.0
2012-07-16,77.66,78.35,75.1401,77.15,3700,36.8155713921738,37.1426734300389,35.6209852686722,36.5738003207084,7804.90398856291,0.0,1.0
2012-07-17,78.37,78.9,76.66,77.32,7000,37.1521546485277,37.403406938482,36.3415104677317,36.6543906778635,14766.0345729569,0.0,1.0
2012-07-18,79.3,80.0,77.2,78.26,4900,37.5930313082589,37.9248739553683,36.5975033669305,37.1000079468391,10336.2242010698,0.0,1.0
2012-07-19,78.46,79.86,78.46,79.5,3600,37.1948201317275,37.8585054259464,37.1948201317275,37.6878434931473,7593.96063752067,0.0,1.0
2012-07-20,76.93,78.75,76.2,77.52,3700,36.4695069173311,37.3322977998157,36.1234424424883,36.7492028627519,7804.90398856291,0.0,1.0
2012-07-23,76.26,76.72,76.0,76.0,2300,36.1518860979549,36.3699541231982,36.0286302575999,36.0286302575999,4851.69707397154,0.0,1.0
2012-07-24,74.68,76.9899,74.5,76.14,2300,35.4028698373364,36.4979031667052,35.3175388709368,36.0949987870218,4851.69707397153,0.0,1.0
2012-07-25,74.93,75.68,74.9,75.6,2100,35.5213850684469,35.8769307617785,35.5071632407136,35.8390058878231,4429.81037188706,0.0,1.0
2012-07-26,74.86,76.4,74.86,76.4,7900,35.4882008037359,36.2182546273768,35.4882008037359,36.2182546273768,16664.524732337,0.0,1.0
2012-07-27,75.88,75.88,74.29,74.92,4100,35.9717429466669,35.9717429466669,35.2179860768039,35.5166444592025,8648.67739273187,0.0,1.0
2012-07-30,74.85,76.5,74.85,75.218,1300,35.4834601944915,36.265660719821,35.4834601944915,35.6579146146862,2742.26356354913,0.0,1.0
2012-07-31,74.71,75.04,74.71,75.04,1600,35.4170916650696,35.5735317701355,35.4170916650696,35.5735317701355,3375.09361667585,0.0,1.0
2012-08-01,71.75,74.81,71.21,74.81,7700,34.013871328721,35.4644977575138,33.7578784295222,35.4644977575138,16242.6380302525,0.0,1.0
2012-08-02,70.27,71.38,70.0,71.38,3000,33.3122611605467,33.8384687866774,33.1842647109473,33.8384687866774,6328.30053126722,0.0,1.0
2012-08-03,73.7,74.38,71.48,71.48,5100,34.9382901313831,35.2606515600037,33.8858748791216,33.8858748791216,10758.1109031543,0.0,1.0
2012-08-06,73.79,74.25,73.03,74.19,2200,34.9809556145829,35.1990236398262,34.6206693120069,35.1705799843597,4640.75372292929,0.0,1.0
2012-08-07,73.0,73.0,73.0,73.0,1600,34.6064474842736,34.6064474842736,34.6064474842736,34.6064474842736,3375.09361667585,0.0,1.0
2012-08-08,72.61,73.73,72.0,72.91,2200,34.4215637237412,34.9525119591164,34.1323865598315,34.5637820010738,4640.7537229293,0.0,1.0
2012-08-09,72.3,72.8999,71.58,72.29,2200,34.2746048371641,34.558993985737,33.9332809715658,34.2698642279197,4640.7537229293,0.0,1.0
2012-08-10,71.8,72.15,71.11,71.2,1200,34.0375743749431,34.2034956984978,33.710472337078,33.7531378202778,2531.32021250689,0.0,1.0
2012-08-13,71.49,71.5,71.2,71.5,500,33.890615488366,33.8953560976105,33.7531378202778,33.8953560976105,1054.7167552112,0.0,1.0
2012-08-14,71.12,72.24,70.79,71.56,1400,33.7152129463225,34.2461611816976,33.5587728412566,33.923799753077,2953.20691459137,0.0,1.0
2012-08-15,72.46,72.499,71.25,71.25,2500,34.3504545850749,34.3689429611281,33.7768408664999,33.7768408664999,5273.58377605602,0.0,1.0
2012-08-16,72.8,73.6,71.45,72.28,10900,34.5116352993852,34.8908840389389,33.8716530513884,34.2651236186753,22992.8252636042,0.0,1.0
2012-08-17,73.67,73.79,72.39,72.39,7200,34.9240683036498,34.9809556145829,34.3172703203639,34.3172703203639,15187.9212750413,0.0,1.0
2012-08-20,73.56,73.68,73.09,73.09,1100,34.8719216019612,34.9288089128942,34.6491129674734,34.6491129674734,2320.37686146465,0.0,1.0
2012-08-21,73.85,74.43,73.16,73.57,2000,35.0093992700494,35.2843546062258,34.6822972321843,34.8766622112056,4218.86702084482,0.0,1.0
2012-08-22,73.08,73.22,72.88,72.88,2100,34.644372358229,34.7107408876509,34.5495601733406,34.5495601733406,4429.81037188706,0.0,1.0
2012-08-23,70.81,72.91,70.71,72.584,16200,33.5682540597454,34.5637820010738,33.5208479673012,34.4092381397057,34172.822868843,0.0,1.0
2012-08-24,72.58,72.75,70.93,70.93,2400,34.4073418960079,34.4879322531631,33.6251413706785,33.6251413706785,5062.64042501378,0.0,1.0
2012-08-27,72.85,73.876,71.6,72.55,3900,34.5353383456073,35.0217248540849,33.9427621900547,34.3931200682747,8226.79069064739,0.0,1.0
2012-08-28,73.44,73.82,72.25,72.58,1600,34.8150342910281,34.9951774423161,34.250901790942,34.4073418960079,3375.09361667586,0.0,1.0
2012-08-29,73.65,73.65,73.15,73.55,2300,34.914587085161,34.914587085161,34.6775566229399,34.8671809927168,4851.69707397154,0.0,1.0
2012-08-30,72.67,73.41,72.67,73.1,800,34.4500073792077,34.8008124632949,34.4500073792077,34.6538535767178,1687.54680833793,0.0,1.0
2012-08-31,73.01,73.5,72.86,72.86,2400,34.611188093518,34.8434779464947,34.5400789548517,34.5400789548517,5062.64042501378,0.0,1.0
2012-09-04,73.47,73.5,72.01,72.78,2700,34.8292561187614,34.8434779464947,34.1371271690759,34.5021540808964,5695.4704781405,0.0,1.0
2012-09-05,74.4,74.81,73.43,73.47,4900,35.2701327784926,35.4644977575138,34.8102936817837,34.8292561187614,10336.2242010698,0.0,1.0
2012-09-06,75.89,75.89,74.62,74.62,5300,35.9764835559113,35.9764835559113,35.3744261818698,35.3744261818698,11179.9976052388,0.0,1.0
2012-09-07,76.21,76.21,75.99,75.99,1900,36.1281830517328,36.1281830517328,36.0238896483555,36.0238896483555,4007.92366980257,0.0,1.0
2012-09-10,76.14,77.1,75.9,76.33,4800,36.0949987870218,36.5500972744862,35.9812241651557,36.1850703626658,10125.2808500276,0.0,1.0
2012-09-11,76.5,76.95,76.1,76.1,1300,36.265660719821,36.4789881358199,36.0760363500441,36.0760363500441,2742.26356354913,0.0,1.0
2012-09-12,76.4,76.71,75.7,76.71,4600,36.2182546273768,36.3652135139538,35.8864119802673,36.3652135139538,9703.39414794307,0.0,1.0
2012-09-13,78.04,78.5,76.14,76.14,6300,36.9957145434618,37.2137825687052,36.0949987870218,36.0949987870218,13289.4311156612,0.0,1.0
2012-09-14,78.2,78.27,77.45,77.88,7900,37.0715642913726,37.1047485560835,36.716018598041,36.9198647955511,16664.524732337,0.0,1.0
2012-09-17,77.49,78.25,77.49,78.09,1800,36.7349810350187,37.0952673375947,36.7349810350187,37.0194175896839,3796.98031876033,0.0,1.0
2012-09-18,78.06,78.4,78.06,78.15,2600,37.0051957619507,37.166376476261,37.0051957619507,37.0478612451505,5484.52712709825,0.0,1.0
2012-09-19,76.8,78.48,76.3,78.48,4900,36.4078789971536,37.2043013502163,36.1708485349326,37.2043013502163,10336.2242010698,0.0,1.0
2012-09-20,76.12,76.33,75.56,76.33,3400,36.085517568533,36.1850703626658,35.8200434508454,36.1850703626658,7172.07393543618,0.0,1.0
2012-09-21,77.14,77.1449,75.46,75.73,14900,36.5690597114639,36.5713826099937,35.7726373584012,35.9006338080006,31430.5593052939,0.0,1.0
2012-09-24,77.33,77.81,76.32,76.87,6200,36.6591312871079,36.8866805308401,36.1803297534214,36.4410632618646,13078.4877646189,0.0,1.0
2012-09-25,77.27,78.47,77.27,77.98,13300,36.6306876316414,37.1995607409719,36.6306876316414,36.9672708879953,28055.465688618,0.0,1.0
2012-09-26,77.04,77.82,76.0,77.29,5600,36.5216536190197,36.8914211400846,36.0286302575999,36.6401688501302,11812.8276583655,0.0,1.0
2012-09-27,77.49,77.6699,77.05,77.42,2300,36.7349810350187,36.8202645953258,36.5263942282641,36.7017967703077,4851.69707397153,0.0,1.0
2012-09-28,76.68,77.35,76.5117,76.99,2300,36.3509916862206,36.6686125055968,36.271207232637,36.4979505727976,4851.69707397153,0.0,1.0
2012-10-01,77.07,77.37,76.52,76.52,2400,36.535875446753,36.6780937240856,36.2751419383098,36.2751419383098,5062.64042501377,0.0,1.0
2012-10-02,77.04,77.04,76.53,76.6,3100,36.5216536190197,36.5216536190197,36.2798825475542,36.3130668122652,6539.24388230947,0.0,1.0
2012-10-03,77.65,78.11,76.91,77.37,10100,36.8108307829294,37.0288988081728,36.4600256988422,36.6780937240856,21305.2784552663,0.0,1.0
2012-10-04,77.97,78.37,77.35,78.37,4000,36.9625302787509,37.1521546485277,36.6686125055968,37.1521546485277,8437.73404168963,0.0,1.0
2012-10-05,79.0,79.32,77.4,77.4,13600,37.4508130309262,37.6025125267477,36.6923155518189,36.6923155518189,28688.2957417448,0.0,1.0
2012-10-08,78.95,79.03,78.52,78.52,6700,37.4271099847041,37.4650348586595,37.223263787194,37.223263787194,14133.2045198301,0.0,1.0
2012-10-09,78.74,79.08,78.506,78.85,2300,37.3275571905713,37.4887379048816,37.2166269342518,37.3797038922599,4851.69707397154,0.0,1.0
2012-10-10,78.17,78.65,77.78,77.78,3700,37.0573424636393,37.2848917073715,36.8724587031069,36.8724587031069,7804.90398856291,0.0,1.0
2012-10-11,78.74,78.99,77.91,78.99,1900,37.3275571905713,37.4460724216818,36.9340866232843,37.4460724216818,4007.92366980257,0.0,1.0
2012-10-12,78.99,79.2,78.07,78.07,5000,37.4460724216818,37.5456252158147,37.0099363711951,37.0099363711951,10547.167552112,0.0,1.0
2012-10-15,79.25,79.6,78.565,79.6,4300,37.5693282620368,37.7352495855915,37.2445965287939,37.7352495855915,9070.56409481635,0.0,1.0
2012-10-16,80.68,81.0,78.4,80.02,5100,38.247235383989,38.3989348798104,37.166376476261,37.9343551738572,10758.1109031543,0.0,1.0
2012-10-17,80.4,80.89,79.22,80.89,2200,38.1144983251452,38.3467881781218,37.5551064343035,38.3467881781218,4640.7537229293,0.0,1.0
2012-10-18,79.58,80.075,79.33,80.075,2100,37.7257683671027,37.9604285247015,37.6072531359921,37.9604285247015,4429.81037188705,0.0,1.0
2012-10-19,77.72,79.32,77.7,79.32,8800,36.8440150476403,37.6025125267477,36.8345338291515,37.6025125267477,18563.0148917172,0.0,1.0
2012-10-22,78.26,78.6199,77.2801,77.78,1600,37.1000079468391,37.2706224735458,36.6354756469783,36.8724587031069,3375.09361667585,0.0,1.0
2012-10-23,75.97,78.01,75.97,78.01,13200,36.0144084298667,36.9814927157286,36.0144084298667,36.9814927157286,27844.5223375758,0.0,1.0
2012-10-24,76.05,76.5499,75.9,76.47,2600,36.052333303822,36.2893163599506,35.9812241651557,36.2514388920877,5484.52712709827,0.0,1.0
2012-10-25,75.7,77.02,75.67,76.47,8800,35.8864119802673,36.5121724005309,35.872190152534,36.2514388920877,18563.0148917172,0.0,1.0
2012-10-26,76.2,76.68,75.66,75.66,6300,36.1234424424883,36.3509916862206,35.8674495432896,35.8674495432896,13289.4311156612,0.0,1.0
2012-10-31,76.98,76.98,75.79,76.48,3200,36.4932099635532,36.4932099635532,35.9290774634671,36.2561795013321,6750.1872333517,0.0,1.0
2012-11-01,78.96,78.99,76.99,76.99,24800,37.4318505939486,37.4460724216818,36.4979505727976,36.4979505727976,52313.9510584756,0.0,1.0
2012-11-02,76.69,79.45,76.07,79.45,14200,36.355732295465,37.6641404469252,36.0618145223109,37.6641404469252,29953.9558479982,0.0,1.0
2012-11-05,75.74,76.66,75.16,76.31,12300,35.905374417245,36.3415104677317,35.6304190810686,36.175589144177,25946.0321781956,0.0,1.0
2012-11-06,75.8,76.74,75.62,75.62,3100,35.9338180727115,36.3794353416871,35.8484871063119,35.8484871063119,6539.24388230946,0.0,1.0
2012-11-07,73.53,75.62,73.53,75.28,5800,34.8576997742279,35.8484871063119,34.8576997742279,35.6873063920016,12234.71436045,0.0,1.0
2012-11-08,70.75,73.96,70.58,73.94,17600,33.5398104042789,35.061545971738,33.4592200471237,35.0520647532492,37126.0297834344,0.0,1.0
2012-11-09,71.4,71.625,70.41,70.41,2200,33.8479500051662,33.9546137131657,33.3786296899686,33.3786296899686,4640.7537229293,0.0,1.0
2012-11-12,70.98,71.47,70.9799,71.47,1900,33.6488444169006,33.8811342698772,33.6487970108081,33.8811342698772,4007.92366980257,0.0,1.0
2012-11-13,69.99,70.47,69.98,70.27,3100,33.1795241017029,33.4070733454351,33.1747834924585,33.3122611605467,6539.24388230946,0.0,1.0
2012-11-14,68.56,70.04,68.56,70.04,5200,32.5016169797507,33.203227147925,32.5016169797507,33.203227147925,10969.0542541965,0.0,1.0
2012-11-15,69.26,69.84,69.01,69.82,7800,32.8334596268601,33.1084149630366,32.7149443957496,33.0989337445477,16453.5813812948,0.0,1.0
2012-11-16,71.66,71.67,68.93,69.2,9500,33.9712058455212,33.9759464547656,32.6770195217943,32.8050159713936,20039.6183490129,0.0,1.0
2012-11-19,76.01,76.5399,72.85,72.85,4800,36.0333708668444,36.2845757507062,34.5353383456073,34.5353383456073,10125.2808500275,0.0,1.0
2012-11-20,75.37,76.0,74.99,75.48,4400,35.7299718752014,36.0286302575999,35.5498287239134,35.78211857689,9281.5074458586,0.0,1.0
2012-11-21,77.22,77.22,76.06,76.84,500,36.6069845854193,36.6069845854193,36.0570739130665,36.4268414341313,1054.7167552112,0.0,1.0
2012-11-23,78.2,79.43,77.32,77.32,2400,37.0715642913726,37.6546592284364,36.6543906778635,36.6543906778635,5062.64042501377,0.0,1.0
2012-11-26,79.15,79.69,76.86,78.05,5500,37.5219221695926,37.7779150687913,36.4363226526201,37.0004551527062,11601.8843073232,0.0,1.0
2012-11-27,79.42,79.42,79.06,79.25,1900,37.6499186191919,37.6499186191919,37.4792566863928,37.5693282620368,4007.92366980258,0.0,1.0
2012-11-28,79.34,79.76,78.09,79.0,2300,37.6119937452366,37.8110993335022,37.0194175896839,37.4508130309262,4851.69707397153,0.0,1.0
2012-11-29,79.29,80.0,78.61,80.0,4000,37.5882906990145,37.9248739553683,37.2659292703938,37.9248739553683,8437.73404168962,0.0,1.0
2012-11-30,80.03,80.15,79.29,79.29,5500,37.9390957831016,37.9959830940347,37.5882906990145,37.5882906990145,11601.8843073232,0.0,1.0
2012-12-03,80.09,80.27,79.95,80.27,5900,37.9675394385681,38.0528704049677,37.9011709091462,38.0528704049677,12445.6577114922,0.0,1.0
2012-12-04,79.0,80.55,76.73,80.13,8000,37.4508130309262,38.1856074638115,36.3746947324427,37.9865018755458,16875.4680833793,0.0,1.0
2012-12-05,78.0,79.14,77.61,79.14,5400,36.9767521064841,37.5171815603481,36.7918683459517,37.5171815603481,11390.940956281,0.0,1.0
2012-12-06,80.11,83.9,80.02,83.9,28700,37.977020657057,39.7737115606926,37.9343551738572,39.7737115606926,60540.7417491231,0.0,1.0
2012-12-07,79.52,81.12,79.3,81.12,12800,37.6973247116361,38.4558221907435,37.5930313082589,38.4558221907435,27000.7489334068,0.0,1.0
2012-12-10,80.01,80.94,79.7,79.84,28800,37.9296145646128,38.3704912243439,37.7826556780357,37.8490242074576,60751.6851001653,0.0,1.0
2012-12-11,80.79,81.15,78.54,80.3,19700,38.2993820856776,38.4700440184768,37.2327450056829,38.067092232701,41555.8401553214,0.0,1.0
2012-12-12,80.01,80.91,79.56,80.79,22300,37.9296145646128,38.3562693966107,37.7162871486138,38.2993820856776,47040.3672824197,0.0,1.0
2012-12-13,72.9,73.0,71.1601,72.32,13400,38.3515287873662,38.404137194482,37.4361951119597,38.046400026095,25471.2140790017,8.0,1.0
2012-12-14,71.62,72.69,70.84,72.69,13200,37.6781411762849,38.2410511324232,37.2677956007822,38.2410511324232,25091.0467046882,0.0,1.0
2012-12-17,70.75,72.646,70.6,72.0,8700,37.2204480343781,38.2179034332923,37.1415354237045,37.8780531233247,16537.2807826354,0.0,1.0
2012-12-18,70.44,71.14,67.75,71.09,17100,37.0573619723193,37.4256208221294,35.6421958209062,37.3993166185716,32504.3105038006,0.0,1.0
2012-12-19,70.45,70.51,68.5,70.51,12900,37.0626228130309,37.0941878573003,36.0367588742742,37.0941878573003,24520.795643218,0.0,1.0
2012-12-20,70.0,70.55,68.01,69.7,15300,36.8258849810101,37.1152312201466,35.7789776794071,36.6680597596629,29082.8041349795,0.0,1.0
2012-12-21,70.06,70.3585,68.701,69.65,19600,36.8574500252795,37.01448612052,36.1425017725768,36.6417555561051,37256.4026827189,0.0,1.0
2012-12-24,68.64,69.49,68.3,68.3,9100,36.1104106442362,36.5575821047199,35.9315420600427,35.9315420600427,17297.6155312623,0.0,1.0
2012-12-26,68.45,68.99,67.28,68.92,5300,36.0104546707163,36.2945400691412,35.3949363074623,36.2577141841602,10074.4354193066,0.0,1.0
2012-12-27,67.97,68.29,67.5201,67.5201,2100,35.7579343165608,35.9262812193312,35.5212490929472,35.5212490929472,3991.7574302913,0.0,1.0
2012-12-28,67.73,68.09,67.21,67.51,3800,35.6316741394831,35.8210644050997,35.3581104224813,35.5159356438285,7223.18011195568,0.0,1.0
2012-12-31,67.86,68.4,67.42,67.42,7900,35.7000650687335,35.9841504671585,35.4685880774243,35.4685880774243,15016.6112853816,0.0,1.0
2013-01-02,69.64,69.87,67.45,68.21,17700,36.6364947153935,36.7574940517597,35.484370599559,35.8841944936386,33644.812626741,0.0,1.0
2013-01-03,68.89,69.8299,68.06,68.06,6600,36.2419316620255,36.7363980805062,35.805281882965,35.805281882965,12545.5233523441,0.0,1.0
2013-01-04,69.0,69.25,68.43,69.0,6400,36.2998009098528,36.4313219276421,35.9999329892932,36.2998009098528,12165.3559780306,0.0,1.0
2013-01-07,67.87,69.0,67.5733,68.82,1900,35.7053259094451,36.2998009098528,35.5492367655327,36.2051057770445,3611.59005597784,0.0,1.0
2013-01-08,68.26,68.55,67.04,67.94,3700,35.9104986971964,36.063063077832,35.2686761303845,35.7421517944261,7033.09642479897,0.0,1.0
2013-01-09,68.45,68.5,67.8,68.3,5000,36.0104546707163,36.0367588742742,35.6685000244641,35.9315420600427,9504.18435783644,0.0,1.0
2013-01-10,67.9,68.405,67.82,67.83,3700,35.7211084315798,35.9867808875142,35.6790217058872,35.6842825465988,7033.09642479896,0.0,1.0
2013-01-11,67.4,68.21,67.2,68.13,3400,35.4580663960012,35.8841944936386,35.3528495817697,35.842107767946,6462.84536332877,0.0,1.0
2013-01-14,67.34,67.889,66.72,67.36,2200,35.4265013517317,35.7153215067971,35.1003292276142,35.4370230331549,4181.84111744804,0.0,1.0
2013-01-15,67.6,67.64,66.3,67.33,7400,35.5632832102326,35.5843265730789,34.8793739177281,35.4212405110202,14066.1928495979,0.0,1.0
2013-01-16,67.64,67.77,66.6601,67.37,3000,35.5843265730789,35.6527175023294,35.0688167917519,35.4422838738664,5702.51061470186,0.0,1.0
2013-01-17,68.4,68.4,67.0,67.71,1800,35.9841504671585,35.9841504671585,35.2476327675382,35.6211524580599,3421.50636882111,0.0,1.0
2013-01-18,70.25,70.77,68.04,68.04,15200,36.9574059987994,37.2309697158012,35.7947602015418,35.7947602015418,28892.7204478228,0.0,1.0
2013-01-22,71.05,71.18,70.47,70.47,4700,37.3782732557253,37.4466641849757,37.073144494454,37.073144494454,8933.93329636624,0.0,1.0
2013-01-23,68.79,71.03,68.76,70.73,8100,36.1893232549098,37.3677515743021,36.1735407327751,37.2099263529549,15396.778659695,0.0,1.0
2013-01-24,69.45,70.5598,68.7602,69.0,8000,36.5365387418736,37.120386844044,36.1736459495893,36.2998009098528,15206.6949725383,0.0,1.0
2013-01-25,70.01,70.715,69.0102,70.0,15100,36.8311458217217,37.2020350918876,36.3051669673786,36.8258849810101,28702.636760666,0.0,1.0
2013-01-28,70.34,70.99,69.81,70.53,8200,37.0047535652036,37.3467082114558,36.7259290074902,37.1047095387235,15586.8623468517,0.0,1.0
2013-01-29,70.91,71.4,70.3501,70.5,5900,37.3046214857632,37.5624026806303,37.0100670143223,37.0889270165887,11214.937542247,0.0,1.0
2013-01-30,70.94,71.5,70.78,71.32,7600,37.320404007898,37.615011087746,37.2362305565128,37.5203159549377,14446.3602239114,0.0,1.0
2013-01-31,72.34,73.19,70.53,70.53,14400,38.0569217075182,38.5040931680019,37.1047095387235,37.1047095387235,27372.0509505689,0.0,1.0
2013-02-01,72.99,72.99,72.22,72.85,5000,38.3988763537704,38.3988763537704,37.9937916189793,38.3252245838084,9504.18435783644,0.0,1.0
2013-02-04,72.3,73.37,71.0,72.43,8900,38.0358783446719,38.5987883008102,37.3519690521674,38.1042692739223,16917.4481569488,0.0,1.0
2013-02-05,73.01,73.36,72.5,72.5,5900,38.4093980351935,38.5935274600986,38.1410951589033,38.1410951589033,11214.937542247,0.0,1.0
2013-02-06,73.99,74.24,72.89,72.95,4000,38.9249604249277,39.056481442717,38.3462679466547,38.3778329909241,7603.34748626915,0.0,1.0
2013-02-07,75.06,75.335,73.75,73.75,3800,39.487870381066,39.6325435006342,38.7987002478499,38.7987002478499,7223.18011195569,0.0,1.0
2013-02-08,77.59,77.87,75.904,76.29,6300,40.8188630810939,40.966166621018,39.9318853371227,40.1349537885894,11975.2722908739,0.0,1.0
2013-02-11,76.9,78.0,76.42,77.77,6800,40.4558650719954,41.0345575502684,40.2033447178399,40.9135582139022,12925.6907266576,0.0,1.0
2013-02-12,77.51,77.7,76.0,76.76,3900,40.7767763554013,40.8767323289212,39.9823894079538,40.3822133020334,7413.26379911243,0.0,1.0
2013-02-13,77.78,78.2,76.76,77.24,10000,40.9188190546138,41.1397743644999,40.3822133020334,40.6347336561889,19008.3687156729,0.0,1.0
2013-02-14,78.55,78.5503,77.4301,77.85,1100,41.3239037894049,41.3240616146263,40.7347422381159,40.9556449395948,2090.92055872402,0.0,1.0
2013-02-15,78.29,78.6,77.56,78.6,6100,41.187121930904,41.3502079929628,40.8030805589592,41.3502079929628,11595.1049165605,0.0,1.0
2013-02-19,79.3,79.7,78.4,78.4,7200,41.7184668427729,41.9289004712358,41.2449911787313,41.2449911787313,13686.0254752845,0.0,1.0
2013-02-20,78.06,79.5,78.06,78.81,2800,41.0661225945378,41.8236836570043,41.0661225945378,41.4606856479058,5322.34324038841,0.0,1.0
2013-02-21,78.1,78.55,77.642,77.642,800,41.0871659573841,41.3239037894049,40.8462194527941,40.8462194527941,1520.66949725383,0.0,1.0
2013-02-22,78.45,78.75,78.35,78.71,2200,41.2712953822892,41.4291206036364,41.2186869751735,41.4080772407901,4181.84111744803,0.0,1.0
2013-02-25,75.12,78.79,75.12,78.2001,7200,39.5194354253354,41.4501639664827,39.5194354253354,41.139826972907,13686.0254752845,0.0,1.0
2013-02-26,74.65,76.66,73.7,76.09,13400,39.2721759118915,40.3296048949176,38.7723960442921,40.029736974358,25471.2140790016,0.0,1.0
2013-02-27,74.75,74.76,70.11,74.15,4600,39.3247843190072,39.3300451597188,36.8837542288374,39.0091338763129,8743.84960920953,0.0,1.0
2013-02-28,75.02,75.86,74.44,74.55,7800,39.4668270182197,39.9087376379918,39.1616982569485,39.2195675047758,14826.5275982248,0.0,1.0
2013-03-01,75.88,76.12,74.4,75.04,3600,39.919259319415,40.0455194964927,39.1406548941022,39.4773486996428,6843.01273764223,0.0,1.0
2013-03-04,76.34,76.34,74.3401,75.87,3400,40.1612579921473,40.1612579921473,39.1091424582399,39.9139984787034,6462.84536332878,0.0,1.0
2013-03-05,76.97,77.27,73.91,76.72,6000,40.4926909569764,40.6505161783236,38.8828736992351,40.3611699391871,11405.0212294037,0.0,1.0
2013-03-06,75.92,76.85,75.86,76.85,3500,39.9403026822612,40.4295608684375,39.9087376379918,40.4295608684375,6652.92905048551,0.0,1.0
2013-03-07,75.84,76.9,75.7,75.72,3300,39.8982159565687,40.4558650719954,39.8245641866066,39.8350858680298,6272.76167617204,0.0,1.0
2013-03-08,76.35,76.77,75.8,76.77,6800,40.1665188328589,40.3874741427449,39.8771725937224,40.3874741427449,12925.6907266575,0.0,1.0
2013-03-11,75.6,76.0,74.66,76.0,6900,39.7719557794909,39.9823894079538,39.2774367526031,39.9823894079538,13115.7744138143,0.0,1.0
2013-03-12,74.32,75.46,74.3,75.29,4500,39.0985681684096,39.6983040095289,39.0880464869864,39.6088697174322,8553.76592205279,0.0,1.0
2013-03-13,74.32,74.5,74.0,74.25,4300,39.0985681684096,39.1932633012179,38.9302212656393,39.0617422834286,8173.59854773933,0.0,1.0
2013-03-14,74.68,74.75,74.24,74.62,3900,39.2879584340262,39.3247843190072,39.056481442717,39.2563933897568,7413.26379911242,0.0,1.0
2013-03-15,77.55,78.4,74.47,74.75,22200,40.7978197182476,41.2449911787313,39.1774807790832,39.3247843190072,42198.5785487938,0.0,1.0
2013-03-18,77.01,78.75,76.5285,77.13,6200,40.5137343198227,41.4291206036364,40.2604248395605,40.5768644083616,11785.1886037172,0.0,1.0
2013-03-19,76.48,77.9799,76.3,77.9799,5600,40.2349097621093,41.0239832604381,40.140214629301,41.0239832604381,10644.6864807768,0.0,1.0
2013-03-20,77.54,77.84,76.71,76.71,9800,40.7925588775361,40.9503840988832,40.3559090984755,40.3559090984755,18628.2013413594,0.0,1.0
2013-03-21,77.02,77.35,76.6101,77.3,3000,40.5189951605343,40.6926029040162,40.3033532997669,40.6662987004583,5702.51061470186,0.0,1.0
2013-03-22,78.92,79.2,76.913,77.3,10400,41.5185548957331,41.6658584356571,40.4627041649204,40.6662987004583,19768.7034642998,0.0,1.0
2013-03-25,79.03,79.37,78.67,79.37,3700,41.5764241435604,41.7552927277539,41.3870338779438,41.7552927277539,7033.09642479896,0.0,1.0
2013-03-26,78.83,79.73,78.35,79.73,10500,41.471207329329,41.9446829933705,41.2186869751735,41.9446829933705,19958.7871514565,0.0,1.0
2013-03-27,78.47,78.825,78.2,78.74,1000,41.2818170637123,41.4685769089732,41.1397743644999,41.4238597629248,1900.83687156729,0.0,1.0
2013-03-28,77.81,78.14,76.6,78.14,5800,40.9346015767485,41.1082093202304,40.2980398506482,41.1082093202304,11024.8538550903,0.0,1.0
2013-04-01,77.46,78.72,77.05,77.69,6200,40.7504721518435,41.4133380815016,40.534777682669,40.8714714882096,11785.1886037172,0.0,1.0
2013-04-02,77.37,79.15,77.35,78.1,2500,40.7031245854393,41.6395542320993,40.6926029040162,41.0871659573841,4752.09217891822,0.0,1.0
2013-04-03,76.71,77.75,76.5,77.75,3600,40.3559090984755,40.9030365324791,40.2454314435325,40.9030365324791,6843.01273764223,0.0,1.0
2013-04-04,76.77,77.12,76.45,76.62,4100,40.3874741427449,40.57160356765,40.2191272399746,40.3085615320714,7793.43117342589,0.0,1.0
2013-04-05,75.69,76.579,75.25,75.75,4700,39.8193033458951,40.2869920851539,39.5878263545859,39.8508683901645,8933.93329636624,0.0,1.0
2013-04-08,75.15,75.92,74.55,75.75,5400,39.5352179474701,39.9403026822612,39.2195675047758,39.8508683901645,10264.5191064634,0.0,1.0
2013-04-09,75.17,75.66,75.0,75.52,3100,39.5457396288933,39.8035208237604,39.4563053367965,39.7298690537983,5892.59430185859,0.0,1.0
2013-04-10,76.44,76.8,75.37,75.37,13900,40.213866399263,40.4032566648797,39.6509564431247,39.6509564431247,26421.6325147853,0.0,1.0
2013-04-11,75.35,76.43,74.55,76.05,25400,39.6404347617016,40.2086055585515,39.2195675047758,40.0086936115117,48281.2565378091,0.0,1.0
2013-04-12,75.28,75.912,74.55,75.11,14500,39.6036088767206,39.936094009692,39.2195675047758,39.5141745846238,27562.1346377257,0.0,1.0
2013-04-15,73.6,75.6,73.58,75.06,23600,38.7197876371763,39.7719557794909,38.7092659557532,39.487870381066,44859.750168988,0.0,1.0
2013-04-16,76.21,77.37,74.24,74.24,31100,40.0928670628969,40.7031245854393,39.056481442717,39.056481442717,59116.0267057426,0.0,1.0
2013-04-17,73.55,75.0,73.55,74.95,4500,38.6934834336185,39.4563053367965,38.6934834336185,39.4300011332387,8553.76592205279,0.0,1.0
2013-04-18,73.3,74.59,73.2,73.74,4900,38.5619624158292,39.2406108676221,38.5093540087134,38.7934394071384,9314.1006706797,0.0,1.0
2013-04-19,73.6,74.44,73.24,73.77,6900,38.7197876371763,39.1616982569485,38.5303973715597,38.8092219292731,13115.7744138143,0.0,1.0
2013-04-22,75.74,75.74,72.98,73.65,15100,39.8456075494529,39.8456075494529,38.3936155130588,38.7460918407342,28702.6367606661,0.0,1.0
2013-04-23,76.12,76.45,75.8,76.35,5400,40.0455194964927,40.2191272399746,39.8771725937224,40.1665188328589,10264.5191064634,0.0,1.0
2013-04-24,74.66,76.17,74.66,75.0,16000,39.2774367526031,40.0718237000506,39.2774367526031,39.4563053367965,30413.3899450766,0.0,1.0
2013-04-25,75.2,76.09,74.45,75.01,35100,39.561522151028,40.029736974358,39.16695909766,39.4615661775081,66719.3741920118,0.0,1.0
2013-04-26,74.61,76.0,72.5001,75.31,13400,39.2511325490452,39.9823894079538,38.1411477673104,39.6193913988553,25471.2140790016,0.0,1.0
2013-04-29,75.0,75.68,74.72,74.75,8600,39.4563053367965,39.8140425051835,39.3090017968725,39.3247843190072,16347.1970954787,0.0,1.0
2013-04-30,75.485,75.99,74.2001,75.5,10700,39.7114561113078,39.9771285672423,39.0354906882778,39.7193473723752,20338.95452577,0.0,1.0
2013-05-01,72.5,75.18,72.5,75.18,11400,38.1410951589033,39.5510004696049,38.1410951589033,39.5510004696049,21669.5403358671,0.0,1.0
2013-05-02,73.77,73.93,72.94,72.94,3300,38.8092219292731,38.8933953806582,38.3725721502125,38.3725721502125,6272.76167617204,0.0,1.0
2013-05-03,75.36,75.7,74.29,74.29,11800,39.6456956024132,39.8245641866066,39.0827856462749,39.0827856462749,22429.875084494,0.0,1.0
2013-05-06,74.77,75.5299,74.74,75.12,5000,39.3353060004304,39.7350772861028,39.3195234782956,39.5194354253354,9504.18435783643,0.0,1.0
2013-05-07,75.43,75.616,74.2401,74.93,15100,39.6825214873942,39.7803731246294,39.0565340511241,39.4194794518155,28702.636760666,0.0,1.0
2013-05-08,76.6,76.8499,75.33,75.39,7900,40.2980398506482,40.4295082600304,39.6299130802784,39.6614781245479,15016.6112853816,0.0,1.0
2013-05-09,77.87,78.85,76.2,76.28,9000,40.966166621018,41.4817290107521,40.0876062221853,40.1296929478779,17107.5318441056,0.0,1.0
2013-05-10,78.0,78.0,77.45,77.79,2200,41.0345575502684,41.0345575502684,40.7452113111319,40.9240798953254,4181.84111744803,0.0,1.0
2013-05-13,79.88,80.2,77.68,77.95,12200,42.0235956040441,42.1919425068144,40.8662106474981,41.0082533467105,23190.2098331209,0.0,1.0
2013-05-14,81.46,82.11,79.78,79.94,9500,42.8548084364726,43.1967630827249,41.9709871969284,42.0551606483135,18057.9502798892,0.0,1.0
2013-05-15,82.05,82.28,80.3601,80.3601,6800,43.1651980384554,43.2861973748216,42.2761685666067,42.2761685666067,12925.6907266576,0.0,1.0
2013-05-16,82.35,83.13,81.62,82.07,6000,43.3230232598026,43.7333688353053,42.9389818878578,43.1757197198786,11405.0212294037,0.0,1.0
2013-05-17,85.28,85.93,82.2,82.57,6600,44.8644495882935,45.2064042345457,43.244110649129,43.4387617554572,12545.5233523441,0.0,1.0
2013-05-20,84.45,85.57,84.38,85.28,3100,44.4277998092329,45.0170139689291,44.3909739242519,44.8644495882935,5892.59430185859,0.0,1.0
2013-05-21,82.38,85.55,82.38,84.75,7900,43.3388057819373,45.0064922875059,43.3388057819373,44.5856250305801,15016.6112853816,0.0,1.0
2013-05-22,82.1,84.17,82.1,82.34,2200,43.1915022420133,44.2804962693089,43.1915022420133,43.317762419091,4181.84111744803,0.0,1.0
2013-05-23,82.49,82.67,81.75,81.75,3100,43.3966750297646,43.4913701625729,43.0073728171082,43.0073728171082,5892.59430185859,0.0,1.0
2013-05-24,82.14,82.14,81.08,81.64,900,43.2125456048596,43.2125456048596,42.6548964894329,42.9495035692809,1710.75318441056,0.0,1.0
2013-05-28,84.59,85.05,82.3975,83.07,5100,44.5014515791949,44.7434502519273,43.3480122531826,43.7018037910359,9694.26804499317,0.0,1.0
2013-05-29,83.87,84.27,82.68,84.27,5500,44.1226710479617,44.3331046764246,43.4966310032845,44.3331046764246,10454.6027936201,0.0,1.0
2013-05-30,83.49,83.7377,78.3701,78.3701,3500,43.9227591009219,44.0530701253476,41.2292612650037,41.2292612650037,6652.92905048551,0.0,1.0
2013-05-31,81.79,83.31,81.03,83.19,14000,43.0284161799545,43.8280639681136,42.628592285875,43.7649338795747,26611.716201942,0.0,1.0
2013-06-03,82.21,83.31,81.71,81.81,10000,43.2493714898406,43.8280639681136,42.9863294542619,43.0389378613777,19008.3687156729,0.0,1.0
2013-06-04,82.29,82.56,82.0,82.14,3200,43.2914582155332,43.4335009147456,43.1388938348976,43.2125456048596,6082.67798901532,0.0,1.0
2013-06-05,80.8,82.92,80.5,81.75,10700,42.5075929495088,43.6228911803623,42.3497677281616,43.0073728171082,20338.95452577,0.0,1.0
2013-06-06,81.42,81.88,80.71,80.93,7200,42.8337650736263,43.0757637463587,42.4602453831046,42.5759838787593,13686.0254752845,0.0,1.0
2013-06-07,82.52,83.17,81.91,82.05,6100,43.4124575518993,43.7544121981516,43.0915462684934,43.1651980384554,11595.1049165605,0.0,1.0
2013-06-10,83.27,83.97,82.19,83.45,5100,43.8070206052673,44.1752794550774,43.2388498084174,43.9017157380756,9694.26804499317,0.0,1.0
2013-06-11,82.27,83.09,81.6738,82.63,4000,43.28093653411,43.712325472459,42.967285210886,43.4703267997266,7603.34748626915,0.0,1.0
2013-06-12,82.03,83.18,81.8,82.64,6300,43.1546763570323,43.7596730388632,43.0336770206661,43.4755876404382,11975.2722908739,0.0,1.0
2013-06-13,83.24,83.24,81.67,81.99,14400,43.7912380831326,43.7912380831326,42.9652860914156,43.133632994186,27372.0509505689,0.0,1.0
2013-06-14,83.07,83.3699,81.3,82.86,21500,43.7018037910359,43.8595764039759,42.7706349850875,43.5913261360928,40867.9927386966,0.0,1.0
2013-06-17,82.76,83.57,81.49,83.2,33500,43.5387177289771,43.9648458266145,42.8705909586073,43.7701947202863,63678.0351975041,0.0,1.0
2013-06-18,83.8,83.85,82.58,82.58,4800,44.0858451629807,44.1121493665385,43.4440225961688,43.4440225961688,9124.01698352297,0.0,1.0
2013-06-19,82.71,83.54,82.461,83.38,13000,43.5124135254192,43.9490633044798,43.3814185917011,43.8648898530946,24710.8793303747,0.0,1.0
2013-06-20,81.26,82.6,80.56,81.74,30000,42.7495916222412,43.4545442775919,42.3813327724311,43.0021119763967,57025.1061470186,0.0,1.0
2013-06-21,79.04,82.0,78.35,81.42,35700,41.581684984272,43.1388938348976,41.2186869751735,42.8337650736263,67859.8763149521,0.0,1.0
2013-06-24,79.88,80.2,77.476,78.99,28500,42.0235956040441,42.1919425068144,40.758889496982,41.5553807807141,54173.8508396677,0.0,1.0
2013-06-25,80.47,80.48,78.83,80.43,35800,42.3339852060269,42.3392460467385,41.471207329329,42.3129418431806,68049.9600021089,0.0,1.0
2013-06-26,81.45,81.47,80.21,80.73,39100,42.849547595761,42.8600692771842,42.197203347526,42.4707670645278,74322.721678281,0.0,1.0
2013-06-27,84.12,84.12,81.45,81.59,18700,44.254192065751,44.254192065751,42.849547595761,42.9231993657231,35545.6494983083,0.0,1.0
2013-06-28,85.59,86.0,84.0,84.0,45700,45.0275356503522,45.2432301195267,44.1910619772121,44.1910619772121,86868.2450306251,0.0,1.0
2013-07-01,86.67,88.32,85.1,85.81,52200,45.5957064472021,46.4637451646116,44.7697544554851,45.1432741460068,99223.6846958124,0.0,1.0
2013-07-02,86.21,87.49,84.9,86.68,40400,45.3537077744697,46.0270953855511,44.6645376412537,45.6009672879137,76793.8096113185,0.0,1.0
2013-07-03,87.3,89.06,86.24,86.24,29200,45.9271394120312,46.853047377268,45.3694902966044,45.3694902966044,55504.4366497648,0.0,1.0
2013-07-05,88.81,89.07,86.67,88.67,50700,46.7215263594787,46.8583082179796,45.5957064472021,46.6478745895167,96372.4293884614,0.0,1.0
2013-07-08,90.82,90.84,89.65,89.65,19100,47.7789553425048,47.789477023928,47.1634369792508,47.1634369792508,36305.9842469352,0.0,1.0
2013-07-09,90.47,91.82,89.99,90.59,18500,47.5948259175998,48.3050394136621,47.3423055634443,47.6579560061387,35165.4821239948,0.0,1.0
2013-07-10,91.04,91.275,90.0401,90.73,21800,47.8946938381594,48.0183235948814,47.3686623754093,47.7316077761007,41438.2438001669,0.0,1.0
2013-07-11,91.96,93.4899,91.21,92.9,12900,48.3786911836241,49.1835472040877,47.9841281302562,48.873210210512,24520.795643218,0.0,1.0
2013-07-12,92.16,93.83,91.15,91.65,16002,48.4839079978556,49.3624683966883,47.9525630859867,48.2156051215654,30417.1916188197,0.0,1.0
2013-07-15,92.94,92.95,91.01,91.96,12358,48.8942535733583,48.8995144140698,47.8789113160247,48.3786911836241,23490.5420588285,0.0,1.0
2013-07-16,93.6,93.63,92.45,93.2,43900,49.2414690603221,49.2572515824568,48.6364723784912,49.0310354318592,83446.7386618039,0.0,1.0
2013-07-17,98.52,99.19,93.86,94.28,44100,51.8298026904159,52.1822790180913,49.378250918823,49.599206228709,83826.9060361174,0.0,1.0
2013-07-18,100.08,100.5,98.75,98.75,23200,52.6504938414213,52.8714491513074,51.9508020267821,51.9508020267821,44099.4154203611,0.0,1.0
2013-07-19,100.0,100.83,98.52,99.48,21200,52.6084071157287,53.0450568947893,51.8298026904159,52.3348433987269,40297.7416772265,0.0,1.0
2013-07-22,100.8,100.8,99.4001,100.0,6700,53.0292743726546,53.0292743726546,52.2928092814415,52.6084071157287,12735.6070395008,0.0,1.0
2013-07-23,101.95,103.04,100.23,100.97,26000,53.6342710544854,54.2077026920469,52.7294064520949,53.1187086647513,49421.7586607495,0.0,1.0
2013-07-24,102.6,103.0,101.81,101.81,11000,53.9762257007377,54.1866593292006,53.5606192845234,53.5606192845234,20909.2055872401,0.0,1.0
2013-07-25,102.43,102.92,101.23,102.7,10700,53.8867914086409,54.144572603508,53.2554905232522,54.0288341078534,20338.95452577,0.0,1.0
2013-07-26,102.81,102.81,100.521,101.74,17300,54.0867033556807,54.0867033556807,52.8824969168017,53.5237933995424,32884.4778781141,0.0,1.0
2013-07-29,102.22,103.04,100.87,102.13,14300,53.7763137536979,54.2077026920469,53.0661002576356,53.7289661872937,27181.9672634122,0.0,1.0
2013-07-30,103.76,103.81,100.89,103.13,20800,54.5864832232801,54.612787426838,53.0766219390587,54.255050258451,39537.4069285996,0.0,1.0
2013-07-31,103.53,105.24,103.5,103.5,5100,54.465483886914,55.3650876485929,54.4497013647792,54.4497013647792,9694.26804499316,0.0,1.0
2013-08-01,105.57,105.88,102.08,104.25,13800,55.5386953920748,55.7017814541336,53.7026619837359,54.8442644181472,26231.5488276286,0.0,1.0
2013-08-02,105.58,105.58,104.13,105.0001,8200,55.5439562327864,55.5439562327864,54.7811343296083,55.2388800799223,15586.8623468518,0.0,1.0
2013-08-05,105.88,105.91,101.115,101.115,16300,55.7017814541336,55.7175639762683,53.1949908550691,53.1949908550691,30983.6410065468,0.0,1.0
2013-08-06,109.08,109.849,105.5,105.72,16500,57.3852504818369,57.7898091325568,55.5018695070938,55.6176080027484,31363.8083808602,0.0,1.0
2013-08-07,108.57,111.0,107.78,108.84,6900,57.1169476055467,58.3953318984589,56.7013411893324,57.2589903047591,13115.7744138143,0.0,1.0
2013-08-08,109.41,110.48,107.72,109.72,10400,57.5588582253188,58.1217681814571,56.669776145063,57.7219442873776,19768.7034642998,0.0,1.0
2013-08-09,108.92,109.67,108.56,108.95,4000,57.3010770304517,57.6956400838197,57.1116867648351,57.3168595525865,7603.34748626915,0.0,1.0
2013-08-12,110.62,110.62,108.7,108.79,28600,58.1954199514191,58.1954199514191,57.1853385347971,57.2326861012013,54363.9345268244,0.0,1.0
2013-08-13,111.02,111.515,109.0001,110.14,9400,58.405853579882,58.6662651951049,57.3432163645514,57.9428995972636,17867.8665927325,0.0,1.0
2013-08-14,111.63,111.86,110.36,111.23,5200,58.726764863288,58.8477641996542,58.0586380929182,58.5163312348251,9884.35173214989,0.0,1.0
2013-08-15,109.82,111.2,109.8,111.2,8800,57.7745526944933,58.5005487126903,57.7640310130701,58.5005487126903,16727.3644697921,0.0,1.0
2013-08-16,110.38,110.9,109.14,109.3,19500,58.0691597743414,58.3427234913432,57.4168155261063,57.5009889774915,37066.3189955621,0.0,1.0
2013-08-19,108.31,110.2,108.05,110.02,10100,56.9801657470458,57.9744646415331,56.8433838885449,57.8797695087247,19198.4524028296,0.0,1.0
2013-08-20,107.92,109.5,107.46,108.05,19500,56.7749929592944,57.606205791723,56.5329942865621,56.8433838885449,37066.3189955621,0.0,1.0
2013-08-21,106.53,108.0,105.26,107.23,8100,56.0437361003858,56.817079684987,55.3756093300161,56.4119949501959,15396.778659695,0.0,1.0
2013-08-22,109.1,109.12,105.77,106.9,38100,57.39577216326,57.4062938446832,55.6439122063063,56.238387206714,72421.8848067137,0.0,1.0
2013-08-23,111.39,111.66,108.6,108.86,8900,58.6005046862102,58.7425473854227,57.1327301276814,57.2695119861823,16917.4481569489,0.0,1.0
2013-08-26,113.16,114.76,110.97,110.97,5800,59.5316734921586,60.3734080060103,58.3795493763242,58.3795493763242,11024.8538550903,0.0,1.0
2013-08-27,110.98,112.85,110.86,111.98,6400,58.3848102170357,59.3685874300999,58.3216801284969,58.910894288193,12165.3559780306,0.0,1.0
2013-08-28,110.99,111.0,110.1,111.0,2800,58.3900710577473,58.3953318984589,57.9218562344173,58.3953318984589,5322.3432403884,0.0,1.0
2013-08-29,112.47,112.51,110.77,111.05,13400,59.1686754830601,59.1897188459064,58.2743325620927,58.4216361020167,25471.2140790016,0.0,1.0
2013-08-30,109.71,111.8499,106.2335,111.54,7600,57.716683446666,58.8424507505355,55.8877521732877,58.6794172968838,14446.3602239114,0.0,1.0
2013-09-03,111.19,112.3,107.94,111.86,10300,58.4952878719788,59.0792411909634,56.7855146407176,58.8477641996542,19578.619777143,0.0,1.0
2013-09-04,111.3,112.47,110.66,110.66,10700,58.5531571198061,59.1686754830601,58.2164633142654,58.2164633142654,20338.95452577,0.0,1.0
2013-09-05,109.89,111.08,108.6001,111.08,3200,57.8113785794743,58.4374186241515,57.1327827360885,58.4374186241515,6082.67798901532,0.0,1.0
2013-09-06,108.2,109.6425,108.15,109.05,5900,56.9222964992185,57.6811727718629,56.8959922956606,57.3694679597022,11214.937542247,0.0,1.0
2013-09-09,105.85,108.9,105.031,108.9,10900,55.6859989319989,57.2905553490286,55.255136077721,57.2905553490286,20719.1219000834,0.0,1.0
2013-09-10,109.37,109.73,106.1,106.1,4700,57.5378148624725,57.7272051280891,55.8175199497882,55.8175199497882,8933.93329636625,0.0,1.0
2013-09-11,109.27,110.0,108.01,108.82,8100,57.4852064553568,57.8692478273016,56.8223405256986,57.248468623336,15396.778659695,0.0,1.0
2013-09-12,110.0,110.79,109.0001,109.82,4700,57.8692478273016,58.2848542435159,57.3432163645514,57.7745526944933,8933.93329636625,0.0,1.0
2013-09-13,110.82,111.81,109.45,110.42,19900,58.3006367656506,58.8214599960963,57.5799015881651,58.0902031371877,37826.653744189,0.0,1.0
2013-09-16,111.24,112.88,110.4,112.88,21400,58.5215920755366,59.3843699522346,58.0796814557645,59.3843699522346,40677.90905154,0.0,1.0
2013-09-17,111.12,111.28,109.72,111.0,5000,58.4584619869978,58.5426354383829,57.7219442873776,58.3953318984589,9504.18435783643,0.0,1.0
2013-09-18,110.74,111.73,107.82,110.15,16800,58.258550039958,58.7793732704037,56.7223845521787,57.9481604379752,31934.0594423304,0.0,1.0
2013-09-19,111.27,111.35,110.21,111.35,1300,58.5373745976714,58.5794613233639,57.9797254822446,58.5794613233639,2471.08793303747,0.0,1.0
2013-09-20,111.29,111.53,110.07,110.99,9700,58.5478962790945,58.6741564561722,57.9060737122826,58.3900710577473,18438.1176542027,0.0,1.0
2013-09-23,111.42,111.84,110.2,111.06,6400,58.6162872083449,58.837242518231,57.9744646415331,58.4268969427283,12165.3559780306,0.0,1.0
2013-09-24,109.88,111.77,109.25,111.77,6200,57.8061177387627,58.80041663325,57.4746847739336,58.80041663325,11785.1886037172,0.0,1.0
2013-09-25,109.41,110.84,109.21,110.34,5300,57.5588582253188,58.3111584470737,57.4536414110873,58.0481164114951,10074.4354193066,0.0,1.0
2013-09-26,108.66,108.99,107.331,107.83,3200,57.1642951719508,57.3379029154327,56.4651294413828,56.7276453928903,6082.67798901532,0.0,1.0
2013-09-27,107.89,108.54,107.04,108.3,11400,56.7592104371597,57.101165083412,56.312038976676,56.9749049063342,21669.5403358671,0.0,1.0
2013-09-30,106.95,107.8,105.91,106.75,8000,56.2646914102719,56.7118628707556,55.7175639762683,56.1594745960404,15206.6949725383,0.0,1.0
2013-10-01,106.96,107.56,105.41,107.56,4500,56.2699522509834,56.5856026936778,55.4545219406896,56.5856026936778,8553.7659220528,0.0,1.0
2013-10-02,106.18,107.59,106.0,106.1,15900,55.8596066754808,56.6013852158125,55.7649115426725,55.8175199497882,30223.3062579198,0.0,1.0
2013-10-03,107.44,108.6,104.5,105.48,19100,56.5224726051389,57.1327301276814,54.9757854359365,55.4913478256707,36305.9842469352,0.0,1.0
2013-10-04,107.69,108.4,106.85,106.85,4100,56.6539936229283,57.0275133134499,56.2120830031561,56.2120830031561,7793.43117342587,0.0,1.0
2013-10-07,104.9,107.19,104.62,107.0,4500,55.1862190643994,56.3909515873496,55.0389155244754,56.2909956138297,8553.7659220528,0.0,1.0
2013-10-08,104.86,106.88,104.82,105.41,3900,55.1651757015531,56.2278655252909,55.1441323387068,55.4545219406896,7413.26379911243,0.0,1.0
2013-10-09,105.32,107.3199,104.96,105.3,5000,55.4071743742855,56.459289908193,55.2177841086689,55.3966526928623,9504.18435783643,0.0,1.0
2013-10-10,108.34,108.46,106.1537,106.64,2900,56.9959482691805,57.0590783577194,55.8457706644093,56.1016053482131,5512.42692754513,0.0,1.0
2013-10-11,111.04,111.04,107.63,107.63,3100,58.4163752613052,58.4163752613052,56.6224285786588,56.6224285786588,5892.59430185859,0.0,1.0
2013-10-14,111.8,112.0,108.9,110.15,13400,58.8161991553847,58.9214159696162,57.2905553490286,57.9481604379752,25471.2140790017,0.0,1.0
2013-10-15,110.85,111.93,110.68,111.49,2300,58.3164192877853,58.8845900846352,58.2269849956886,58.6531130933259,4371.92480460476,0.0,1.0
2013-10-16,110.79,112.0,110.551,112.0,6300,58.2848542435159,58.9214159696162,58.1591201505093,58.9214159696162,11975.2722908739,0.0,1.0
2013-10-17,110.82,111.31,108.2,110.96,2600,58.3006367656506,58.5584179605176,56.9222964992185,58.3742885356126,4942.17586607494,0.0,1.0
2013-10-18,111.78,111.9775,109.88,111.97,8500,58.8056774739616,58.9095790780151,57.8061177387627,58.9056334474814,16157.1134083219,0.0,1.0
2013-10-21,110.67,111.19,110.6601,110.69,2400,58.221724154977,58.4952878719788,58.2165159226725,58.2322458364001,4562.00849176149,0.0,1.0
2013-10-22,111.43,111.8899,109.77,110.91,3000,58.6215480490565,58.8634941133818,57.7482484909354,58.3479843320547,5702.51061470186,0.0,1.0
2013-10-23,110.59,111.35,110.39,110.5,3100,58.1796374292844,58.5794613233639,58.0744206150529,58.1322898628802,5892.59430185859,0.0,1.0
2013-10-24,111.41,111.67,110.4,111.0,1800,58.6110263676334,58.7478082261343,58.0796814557645,58.3953318984589,3421.50636882112,0.0,1.0
2013-10-25,111.15,111.45,110.94,111.45,2200,58.4742445091325,58.6320697304797,58.3637668541894,58.6320697304797,4181.84111744803,0.0,1.0
2013-10-28,110.7,111.87,109.25,110.85,16800,58.2375066771117,58.8530250403657,57.4746847739336,58.3164192877853,31934.0594423304,0.0,1.0
2013-10-29,110.83,111.49,109.1,111.49,12100,58.3058976063621,58.6531130933259,57.39577216326,58.6531130933259,23000.1261459642,0.0,1.0
2013-10-30,110.29,112.0,109.94,111.2,5100,58.0218122079372,58.9214159696162,57.8376827830322,58.5005487126903,9694.26804499317,0.0,1.0
2013-10-31,110.27,111.94,105.41,109.1,20900,58.0112905265141,58.8898509253467,55.4545219406896,57.39577216326,39727.4906157563,0.0,1.0
2013-11-01,110.1,110.47,107.72,110.25,8900,57.9218562344173,58.1165073407455,56.669776145063,58.0007688450909,16917.4481569489,0.0,1.0
2013-11-04,110.2,110.82,109.71,110.82,2900,57.9744646415331,58.3006367656506,57.716683446666,58.3006367656506,5512.42692754513,0.0,1.0
2013-11-05,111.6,111.999,111.05,111.99,1900,58.7109823411533,58.920889885545,58.4216361020167,58.9161551289046,3611.59005597784,0.0,1.0
2013-11-06,111.41,112.001,111.0001,111.94,2500,58.6110263676334,58.9219420536873,58.395384506866,58.8898509253467,4752.09217891822,0.0,1.0
2013-11-07,110.51,112.0,110.31,112.0,9000,58.1375507035918,58.9214159696162,58.0323338893604,58.9214159696162,17107.5318441056,0.0,1.0
2013-11-08,111.98,113.62,110.63,110.63,17900,58.910894288193,59.773672164891,58.2006807921307,58.2006807921307,34024.9800010545,0.0,1.0
2013-11-11,113.3,113.3,110.8,111.85,15600,59.6053252621206,59.6053252621206,58.2901150842274,58.8425033589426,29653.0551964497,0.0,1.0
2013-11-12,116.63,118.98,111.43,112.43,8000,61.3571852190744,62.593482786294,58.6215480490565,59.1476321202138,15206.6949725383,0.0,1.0
2013-11-13,116.99,118.6,116.13,116.51,13700,61.546575484691,62.3935708392543,61.0941431834958,61.2940551305355,26041.4651404718,0.0,1.0
2013-11-14,117.0,117.74,116.56,116.61,6200,61.5518363254026,61.941138538059,61.3203593340934,61.3466635376513,11785.1886037172,0.0,1.0
2013-11-15,119.26,119.3,116.8,116.8,5200,62.7407863262181,62.7618296890644,61.4466195111711,61.4466195111711,9884.35173214989,0.0,1.0
2013-11-18,121.01,121.98,118.031,119.6,4600,63.6614334507433,64.1717349997659,62.0942290027658,62.9196549104116,8743.84960920952,0.0,1.0
2013-11-19,120.03,121.31,119.32,119.355,1700,63.1458710610092,63.8192586720905,62.7723513704875,62.790764312978,3231.42268166439,0.0,1.0
2013-11-20,119.48,121.41,118.95,120.0,8500,62.8565248218727,63.8718670792062,62.5777002641593,63.1300885388745,16157.1134083219,0.0,1.0
2013-11-21,119.86,120.41,118.515,119.5,8100,63.0564367689124,63.345783008049,62.3488536932059,62.8670465032958,15396.778659695,0.0,1.0
2013-11-22,122.8,123.5,119.61,119.86,5800,64.6031239381149,64.971382787925,62.9249157511231,63.0564367689124,11024.8538550903,0.0,1.0
2013-11-25,122.42,123.08,121.8201,123.08,8000,64.4032119910751,64.7504274780389,64.0876141567879,64.7504274780389,15206.6949725383,0.0,1.0
2013-11-26,123.01,123.01,121.61,122.63,5100,64.7136015930579,64.7136015930579,63.9770838934377,64.5136896460181,9694.26804499316,0.0,1.0
2013-11-27,123.3,123.5,121.6,121.6,4300,64.8661659736935,64.971382787925,63.9718230527261,63.9718230527261,8173.59854773934,0.0,1.0
2013-11-29,124.25,126.74,124.0,124.5,3200,65.3659458412929,66.6758951784746,65.2344248235036,65.4974668590823,6082.67798901532,0.0,1.0
2013-12-02,121.86,124.0,121.7,124.0,3600,64.108604911227,65.2344248235036,64.0244314598419,65.2344248235036,6843.01273764224,0.0,1.0
2013-12-03,122.33,123.0,121.52,121.87,8300,64.355864424671,64.7083407523463,63.9297363270335,64.1138657519386,15776.9460340085,0.0,1.0
2013-12-04,122.21,122.7,122.0,122.16,3300,64.2927343361321,64.5505155309991,64.182256681189,64.2664301325742,6272.76167617204,0.0,1.0
2013-12-05,121.49,122.47,120.89,122.47,3800,63.9139538048988,64.429516194633,63.5983033622045,64.429516194633,7223.18011195569,0.0,1.0
2013-12-06,121.54,121.8933,119.461,120.54,6300,65.5185102219286,65.708963485557,64.3977846768291,64.9794406956662,11686.8041932938,3.0,1.0
2013-12-09,120.01,121.61,119.23,120.021,6300,64.6937338467471,65.5562450887669,64.2732596162625,64.699663611536,11686.8041932938,0.0,1.0
2013-12-10,120.22,120.81,119.55,120.15,6300,64.8069384472622,65.124989467757,64.4457618646664,64.7692035804238,11686.8041932938,0.0,1.0
2013-12-11,116.53,120.0,116.53,120.0,6600,62.8177718953541,64.6883431514845,62.8177718953541,64.6883431514845,12243.3186786888,0.0,1.0
2013-12-12,115.85,116.5601,115.3,116.56,4200,62.4512046174957,62.8339978880946,62.1547163780514,62.8339439811419,7791.20279552922,0.0,1.0
2013-12-13,114.99,115.68,114.59,114.59,6600,61.98760482491,62.3595627980311,61.7719770144051,61.7719770144051,12243.3186786888,0.0,1.0
2013-12-16,117.69,117.69,115.36,115.36,2900,63.4430925458184,63.4430925458184,62.1870605496271,62.1870605496271,5379.64002548447,0.0,1.0
2013-12-17,115.41,117.86,115.41,117.17,7200,62.2140140259402,63.534734365283,62.2140140259402,63.162776392162,13356.3476494787,0.0,1.0
2013-12-18,118.95,119.9899,115.91,115.91,8600,64.122320148909,64.6828985492693,62.4835487890714,62.4835487890714,15953.4152479884,0.0,1.0
2013-12-19,118.6,119.2,117.01,118.28,4000,63.9336458147172,64.2570875304746,63.07652526796,63.7611435663132,7420.19313859926,0.0,1.0
2013-12-20,118.29,119.9,118.29,118.47,17900,63.7665342615758,64.6344361988583,63.7665342615758,63.8635667763031,33205.3642952317,0.0,1.0
2013-12-23,118.95,121.0,117.73,118.22,16900,64.122320148909,65.2274126777469,63.4646553268689,63.7287993947375,31350.3160105819,0.0,1.0
2013-12-24,120.5,120.5,118.67,118.89,4800,64.9578779146157,64.9578779146157,63.9713806815555,64.0899759773333,8904.23176631912,0.0,1.0
2013-12-26,120.19,121.0,120.19,120.63,1400,64.7907663614743,65.2274126777469,64.7907663614743,65.0279569530298,2597.06759850974,0.0,1.0
2013-12-27,120.02,120.48,118.9,120.0,20400,64.6991245420097,64.9470965240904,64.0953666725959,64.6883431514845,37842.9850068563,0.0,1.0
2013-12-30,120.2,121.07,117.72,120.2,22500,64.796157056737,65.2651475445852,63.4592646316063,64.796157056737,41738.5864046208,0.0,1.0
2013-12-31,118.34,120.54,118.27,120.5,12500,63.793487737889,64.9794406956662,63.7557528710506,64.9578779146157,23188.1035581227,0.0,1.0
2014-01-02,117.01,119.85,117.01,119.85,8200,63.07652526796,64.6074827225451,63.07652526796,64.6074827225451,15211.3959341285,0.0,1.0
2014-01-03,116.34,117.533,115.63,117.09,4600,62.7153486853642,63.3584586301952,62.3326093217179,63.119650830061,8533.22210938916,0.0,1.0
2014-01-06,115.61,117.649,115.61,116.9,5700,62.3218279311927,63.4209906952417,62.3218279311927,63.0172276200711,10573.7752225039,0.0,1.0
2014-01-07,117.0,117.24,116.1601,116.52,3300,63.0711345726974,63.2005112590004,62.6183700775896,62.8123812000914,6121.65933934439,0.0,1.0
2014-01-08,115.97,116.64,115.12,116.41,5500,62.5158929606471,62.8770695432429,62.0576838633241,62.7530835522026,10202.765565574,0.0,1.0
2014-01-09,116.67,117.45,116.45,116.65,12200,62.8932416290308,63.3137158595155,62.7746463332531,62.8824602385056,22631.5890727278,0.0,1.0
2014-01-10,117.21,117.21,115.7401,116.58,6300,63.1843391732125,63.1843391732125,62.3919608765594,62.8447253716672,11686.8041932938,0.0,1.0
2014-01-13,116.61,118.0,115.59,117.21,6800,62.8608974574551,63.6102040989598,62.3110465406674,63.1843391732125,12614.3283356187,0.0,1.0
2014-01-14,118.69,119.28,116.79,116.79,3400,63.9821620720808,64.3002130925756,62.9579299721823,62.9579299721823,6307.16416780937,0.0,1.0
2014-01-15,122.75,123.24,118.43,118.43,9800,66.170784348706,66.4349284165746,63.8420039952526,63.8420039952526,18179.4731895682,0.0,1.0
2014-01-16,124.66,125.34,123.0001,124.8,5600,67.2004071438671,67.5669744217256,66.3056056372242,67.2758768775439,10388.270394039,0.0,1.0
2014-01-17,124.17,125.24,123.0,124.86,6200,66.9362630759986,67.5130674690993,66.3055517302716,67.3082210491196,11501.2993648289,0.0,1.0
2014-01-21,126.73,128.0,125.1,125.242,6300,68.3162810632302,69.0008993615835,67.4375977354226,67.5141456081518,11686.8041932939,0.0,1.0
2014-01-22,126.36,128.25,126.36,127.88,4300,68.1168253385132,69.1356667431491,68.1168253385132,68.936211018432,7976.70762399421,0.0,1.0
2014-01-23,125.26,126.34,125.26,126.31,3900,67.5238488596246,68.1060439479879,67.5238488596246,68.0898718622001,7234.68831013428,0.0,1.0
2014-01-24,119.8,125.79,118.02,125.79,9000,64.580529246232,67.8095557085436,63.620985489485,67.8095557085436,16695.4345618483,0.0,1.0
2014-01-27,119.64,121.48,119.12,120.05,4100,64.49427812203,65.4861660503528,64.2139619683736,64.7152966277976,7605.69796706425,0.0,1.0
2014-01-28,116.7,119.8,116.14,119.8,8600,62.9094137148187,64.580529246232,62.6075347801117,64.580529246232,15953.4152479884,0.0,1.0
2014-01-29,112.83,115.67,112.6,115.06,15000,60.8232146481833,62.3541721027684,60.6992286571429,62.0253396917484,27825.7242697472,0.0,1.0
2014-01-30,117.0,117.27,113.0,114.5,10500,63.0711345726974,63.2166833447882,60.9148564676479,61.7234607570415,19478.0069888231,0.0,1.0
2014-01-31,114.54,117.0,114.2,114.78,5100,61.745023538092,63.0711345726974,61.5617398991627,61.8744002243949,9460.74625171406,0.0,1.0
2014-02-03,112.84,114.81,111.33,114.81,14600,60.8286053434459,61.8905723101828,60.0146103587897,61.8905723101828,27083.7049558873,0.0,1.0
2014-02-04,114.52,114.78,113.0,113.6,5700,61.7342421475667,61.8744002243949,60.9148564676479,61.2382981834053,10573.775222504,0.0,1.0
2014-02-05,113.5,114.68,112.99,114.5001,6000,61.1843912307791,61.8204932717687,60.9094657723853,61.7235146639941,11130.2897078989,0.0,1.0
2014-02-06,115.32,115.4325,114.1,114.27,5300,62.1654977685766,62.2261430902811,61.5078329465365,61.5994747660011,9831.75590864403,0.0,1.0
2014-02-07,115.56,116.8,115.32,115.32,10100,62.2948744548796,62.9633206674449,62.1654977685766,62.1654977685766,18735.9876749631,0.0,1.0
2014-02-10,116.01,117.0,115.28,115.5,3900,62.5374557416976,63.0711345726974,62.1439349875261,62.2625302833038,7234.68831013429,0.0,1.0
2014-02-11,117.35,118.17,116.66,116.95,2000,63.2598089068892,63.7018459184244,62.8878509337682,63.0441810963843,3710.09656929963,0.0,1.0
2014-02-12,116.8,118.9,116.605,117.82,5900,62.9633206674449,64.0953666725959,62.8582021098238,63.5131715842325,10944.7848794339,0.0,1.0
2014-02-13,118.0,118.11,116.0,116.0,2800,63.6102040989598,63.6695017468486,62.532065046435,62.532065046435,5194.13519701948,0.0,1.0
2014-02-14,116.73,118.18,116.64,118.18,1500,62.9255858006065,63.707236613687,62.8770695432429,63.707236613687,2782.57242697473,0.0,1.0
2014-02-18,116.7,117.24,116.7,117.24,2000,62.9094137148187,63.2005112590004,62.9094137148187,63.2005112590004,3710.09656929963,0.0,1.0
2014-02-19,115.6,117.37,115.55,117.24,2500,62.3164372359301,63.2705902974145,62.2894837596169,63.2005112590004,4637.62071162454,0.0,1.0
2014-02-20,116.38,116.39,115.61,115.61,2700,62.7369114664147,62.7423021616773,62.3218279311927,62.3218279311927,5008.6303685545,0.0,1.0
2014-02-21,115.55,116.96,115.0001,116.96,7200,62.2894837596169,63.0495717916469,61.9930494271253,63.0495717916469,13356.3476494787,0.0,1.0
2014-02-24,116.68,117.23,115.43,115.52,5400,62.8986323242934,63.1951205637377,62.2247954164655,62.2733116738291,10017.260737109,0.0,1.0
2014-02-25,115.9,116.98,115.9,116.98,2300,62.4781580938088,63.0603531821721,62.4781580938088,63.0603531821721,4266.61105469458,0.0,1.0
2014-02-26,115.5,115.5401,115.0,115.5401,1300,62.2625302833038,62.2841469713069,61.9929955201726,62.2841469713069,2411.56277004476,0.0,1.0
2014-02-27,115.37,115.88,114.8,114.8,3200,62.1924512448897,62.4673767032835,61.8851816149202,61.8851816149202,5936.15451087941,0.0,1.0
2014-02-28,117.35,117.38,115.05,115.8,5100,63.2598089068892,63.2759809926771,62.0199489964858,62.4242511411825,9460.74625171406,0.0,1.0
2014-03-03,117.3,119.66,116.17,117.0,8800,63.2328554305761,64.5050595125553,62.6237068658996,63.0711345726974,16324.4249049184,0.0,1.0
2014-03-04,123.46,124.49,117.57,117.57,12600,66.5535237123523,67.1087653244025,63.3784042026669,63.3784042026669,23373.6083865877,0.0,1.0
2014-03-05,121.51,124.22,120.5101,124.22,4700,65.5023381361407,66.9632165523117,64.9633225168309,66.9632165523117,8718.72693785413,0.0,1.0
2014-03-06,118.11,122.54,118.11,122.54,6300,63.6695017468486,66.0575797481909,63.6695017468486,66.0575797481909,11686.8041932938,0.0,1.0
2014-03-07,118.8,120.0,118.15,118.15,3600,64.0414597199697,64.6883431514845,63.6910645278991,63.6910645278991,6678.17382473933,0.0,1.0
2014-03-10,117.82,118.82,115.7,118.0,4400,63.5131715842325,64.0522411104949,62.3703441885563,63.6102040989598,8162.21245245919,0.0,1.0
2014-03-11,115.57,117.36,115.57,117.36,2100,62.3002651501422,63.2651996021518,62.3002651501422,63.2651996021518,3895.60139776461,0.0,1.0
2014-03-12,118.28,118.7,115.0,115.65,8900,63.7611435663132,63.9875527673434,61.9929955201726,62.3433907122432,16509.9297333834,0.0,1.0
2014-03-13,116.58,118.0,116.165,118.0,10700,62.8447253716672,63.6102040989598,62.6210115182683,63.6102040989598,19849.016645753,0.0,1.0
2014-03-14,116.46,117.74,116.46,116.6,6600,62.7800370285157,63.4700460221315,62.7800370285157,62.8555067621924,12243.3186786888,0.0,1.0
2014-03-17,121.87,121.949,118.0102,119.0,12300,65.6964031655951,65.7389896581699,63.6157026081276,64.1492736252221,22817.0939011928,0.0,1.0
2014-03-18,123.48,123.48,120.11,122.53,3900,66.5643051028776,66.5643051028776,64.7476407993734,66.0521890529283,7234.68831013428,0.0,1.0
2014-03-19,123.5,124.78,123.07,123.99,4900,66.5750864934028,67.2650954870186,66.34328659711,66.8392305612713,9089.7365947841,0.0,1.0
2014-03-20,125.07,125.59,122.77,123.5,6400,67.4214256496347,67.7017418032912,66.1815657392313,66.5750864934028,11872.3090217588,0.0,1.0
2014-03-21,126.83,126.86,125.3,125.3,7400,68.3701880158565,68.3863601016444,67.5454116406751,67.5454116406751,13727.3573064086,0.0,1.0
2014-03-24,126.44,126.87,125.35,126.0,6700,68.1599509006142,68.391750796907,67.5723651169882,67.9227603090587,12428.8235071538,0.0,1.0
2014-03-25,129.99,130.0,127.0,127.78,9000,70.0736477188456,70.0790384141082,68.4618298353211,68.8823040658057,16695.4345618483,0.0,1.0
2014-03-26,129.71,131.37,129.0,131.37,9900,69.9227082514921,70.8175636650877,69.5399688878458,70.8175636650877,18364.9780180332,0.0,1.0
2014-03-27,130.0,130.5,129.865,130.05,3300,70.0790384141082,70.3485731772394,70.0062640280628,70.1059918904213,6121.65933934439,0.0,1.0
2014-03-28,130.57,132.0,129.79,129.79,11900,70.3863080440778,71.1571774666329,69.9658338135931,69.9658338135931,22075.0745873328,0.0,1.0
2014-03-31,131.44,131.99,131.24,131.99,9200,70.855298531926,71.1517867713703,70.7474846266736,71.1517867713703,17066.4442187783,0.0,1.0
2014-04-01,133.02,133.799,131.45,131.62,12500,71.7070283834206,72.126963544379,70.8606892271886,70.9523310466532,23188.1035581227,0.0,1.0
2014-04-02,133.5,134.85,131.623,133.89,6200,71.9657817560265,72.6935256164807,70.953948255232,72.1760188712688,11501.2993648289,0.0,1.0
2014-04-03,131.73,133.8376,131.66,133.8376,2500,71.0116286945421,72.1477716280927,70.9738938277037,72.1477716280927,4637.62071162454,0.0,1.0
2014-04-04,126.01,133.409,126.0,132.5,8100,67.9281510043214,71.9167264291366,67.9227603090587,71.4267122297641,15025.8911056635,0.0,1.0
2014-04-07,120.5,126.21,120.2,126.21,8000,64.9578779146157,68.0359649095738,64.796157056737,68.0359649095738,14840.3862771985,0.0,1.0
2014-04-08,122.1,122.93,120.26,120.26,4900,65.8203891566355,66.2678168634333,64.8285012283127,64.8285012283127,9089.7365947841,0.0,1.0
2014-04-09,124.49,124.49,121.7,121.7,4700,67.1087653244025,67.1087653244025,65.6047613461305,65.6047613461305,8718.72693785414,0.0,1.0
2014-04-10,119.02,123.86,119.02,123.86,10400,64.1600550157474,66.7691515228572,64.1600550157474,66.7691515228572,19292.5021603581,0.0,1.0
2014-04-11,116.86,118.46,116.81,118.3,5700,62.9956648390207,63.8581760810404,62.9687113627075,63.7719249568385,10573.7752225039,0.0,1.0
2014-04-14,120.11,123.86,117.5,117.54,5400,64.7476407993734,66.7691515228572,63.3406693358286,63.3622321168791,10017.260737109,0.0,1.0
2014-04-15,119.88,119.88,117.99,119.01,3600,64.623654808333,64.623654808333,63.6048134036971,64.1546643204848,6678.17382473934,0.0,1.0
2014-04-16,120.6,121.58,118.3601,119.14,3500,65.0117848672419,65.540073002979,63.8043230353668,64.2247433588989,6492.66899627436,0.0,1.0
2014-04-17,120.03,121.78,119.72,119.72,3500,64.7045152372724,65.6478869082315,64.537403684131,64.537403684131,6492.66899627435,0.0,1.0
2014-04-21,119.45,120.01,118.34,120.01,7600,64.3918549120402,64.6937338467471,63.793487737889,64.6937338467471,14098.3669633386,0.0,1.0
2014-04-22,120.96,121.5,118.5443,118.5443,5300,65.2058498966964,65.496947440878,63.9036196421044,63.9036196421044,9831.75590864402,0.0,1.0
2014-04-23,122.65,123.4,121.0,122.0,6200,66.1168773960798,66.5211795407766,65.2274126777469,65.7664822040092,11501.2993648289,0.0,1.0
2014-04-24,121.2,122.79,121.0,122.74,4500,65.3352265829993,66.1923471297565,65.2274126777469,66.1653936534434,8347.71728092418,0.0,1.0
2014-04-25,118.0,121.4,118.0,121.0,8000,63.6102040989598,65.4430404882518,63.6102040989598,65.2274126777469,14840.3862771985,0.0,1.0
2014-04-28,117.92,119.84,117.72,119.36,4400,63.5670785368588,64.6020920272825,63.4592646316063,64.3433386546766,8162.21245245919,0.0,1.0
2014-04-29,118.85,119.19,118.1,118.41,3600,64.0684131962828,64.251696835212,63.664111051586,63.8312226047273,6678.17382473933,0.0,1.0
2014-04-30,118.72,119.5993,118.03,118.69,4900,63.9983341578687,64.4723379923112,63.6263761847476,63.9821620720808,9089.73659478409,0.0,1.0
2014-05-01,117.53,121.0,117.36,120.0,10000,63.3568414216164,65.2274126777469,63.2651996021518,64.6883431514845,18550.4828464982,0.0,1.0
2014-05-02,119.0,120.5,117.68,117.68,7700,64.1492736252221,64.9578779146157,63.4377018505558,63.4377018505558,14283.8717918036,0.0,1.0
2014-05-05,118.27,119.89,118.01,118.67,4400,63.7557528710506,64.6290455035956,63.6155947942224,63.9713806815555,8162.21245245919,0.0,1.0
2014-05-06,115.86,118.6399,115.86,117.78,9500,62.4565953127583,63.955154688815,62.4565953127583,63.491608803182,17622.9587041732,0.0,1.0
2014-05-07,121.2,121.2,116.75,116.92,13600,65.3352265829993,65.3352265829993,62.9363671911318,63.0280090105964,25228.6566712375,0.0,1.0
2014-05-08,120.76,122.0,118.77,121.2,12200,65.0980359914439,65.7664822040092,64.0252876341818,65.3352265829993,22631.5890727278,0.0,1.0
2014-05-09,121.31,124.34,119.75,119.75,7000,65.3945242308882,67.0279048954632,64.5535757699189,64.5535757699189,12985.3379925487,0.0,1.0
2014-05-12,122.79,126.0,122.13,122.13,13600,66.1923471297565,67.9227603090587,65.8365612424233,65.8365612424233,25228.6566712375,0.0,1.0
2014-05-13,123.4,124.7,122.0,122.0,11100,66.5211795407766,67.2219699249176,65.7664822040092,65.7664822040092,20591.0359596129,0.0,1.0
2014-05-14,120.81,123.44,120.67,123.44,9300,65.124989467757,66.542742321827,65.0495197340803,66.542742321827,17251.9490472433,0.0,1.0
2014-05-15,121.1,121.98,119.66,119.66,12200,65.2813196303731,65.755700813484,64.5050595125553,64.5050595125553,22631.5890727278,0.0,1.0
2014-05-16,122.49,122.49,119.5,121.0,14600,66.0306262718778,66.0306262718778,64.4188083883533,65.2274126777469,27083.7049558873,0.0,1.0
2014-05-19,124.15,124.83,122.97,122.97,1800,66.9254816854733,67.2920489633318,66.2893796444837,66.2893796444837,3339.08691236967,0.0,1.0
2014-05-20,120.74,122.52,119.0,122.52,13400,65.0872546009187,66.0467983576657,64.1492736252221,66.0467983576657,24857.6470143075,0.0,1.0
2014-05-21,122.52,122.99,120.5,120.57,8800,66.0467983576657,66.300161035009,64.9578779146157,64.995612781454,16324.4249049184,0.0,1.0
2014-05-22,120.86,123.92,120.14,120.14,6500,65.1519429440701,66.801495694433,64.7638128851612,64.7638128851612,12057.8138502238,0.0,1.0
2014-05-23,121.54,121.65,119.75,119.75,4400,65.5185102219286,65.5778078698174,64.5535757699189,64.5535757699189,8162.21245245919,0.0,1.0
2014-05-27,122.57,122.87,121.0,121.66,8000,66.0737518339788,66.2354726918575,65.2274126777469,65.58319856508,14840.3862771985,0.0,1.0
2014-05-28,122.09,122.84,120.7,122.5,7000,65.8149984613729,66.2193006060696,65.0656918198682,66.0360169671404,12985.3379925487,0.0,1.0
2014-05-29,122.61,123.5212,121.4531,121.4531,4900,66.0953146150293,66.5865147673595,65.4716650800964,65.4716650800964,9089.7365947841,0.0,1.0
2014-05-30,122.01,123.0,122.0,122.88,4700,65.7718728992719,66.3055517302716,65.7664822040092,66.2408633871201,8718.72693785413,0.0,1.0
2014-06-02,120.76,122.0,120.7,122.0,4800,65.0980359914439,65.7664822040092,65.0656918198682,65.7664822040092,8904.23176631912,0.0,1.0
2014-06-03,120.05,120.61,117.7001,120.61,6800,64.7152966277976,65.0171755625045,63.4485371480337,65.0171755625045,12614.3283356188,0.0,1.0
2014-06-04,121.4,122.11,119.42,120.78,11500,65.4430404882518,65.8257798518981,64.3756828262523,65.1088173819691,21333.0552734729,0.0,1.0
2014-06-05,126.4,126.98,120.48,121.84,7200,68.1383881195637,68.4510484447958,64.9470965240904,65.6802310798073,13356.3476494787,0.0,1.0
2014-06-06,126.22,127.93,125.25,127.46,10200,68.0413556048364,68.9631644947451,67.5184581643619,68.7098018174018,18921.4925034281,0.0,1.0
2014-06-09,128.2,128.2,126.0,126.39,2700,69.1087132668359,69.1087132668359,67.9227603090587,68.1329974243011,5008.63036855451,0.0,1.0
2014-06-10,126.5,128.47,126.1,127.1,2200,68.1922950721899,69.2542620389268,67.976667261685,68.5157367879473,4081.1062262296,0.0,1.0
2014-06-11,125.3,126.37,124.79,125.93,3300,67.5454116406751,68.1222160337758,67.2704861822813,67.8850254422204,6121.65933934439,0.0,1.0
2014-06-12,124.7,125.41,122.9,124.5,6300,67.2219699249176,67.6047092885639,66.2516447776454,67.1141560196652,11686.8041932938,0.0,1.0
2014-06-13,126.2,126.44,125.1,125.14,3900,68.0305742143112,68.1599509006142,67.4375977354226,67.4591605164731,7234.68831013428,0.0,1.0
2014-06-16,127.52,128.25,125.379,126.56,8600,68.7421459889775,69.1356667431491,67.5879981332498,68.2246392437657,15953.4152479884,0.0,1.0
2014-06-17,126.64,127.5,126.23,126.88,3100,68.2677648058666,68.7313645984523,68.0467463000991,68.3971414921696,5750.64968241443,0.0,1.0
2014-06-18,128.0,128.0,127.29,127.37,2400,69.0008993615835,69.0008993615835,68.6181599979372,68.6612855600382,4452.11588315956,0.0,1.0
2014-06-19,128.29,129.39,128.29,129.39,1200,69.1572295241996,69.7502060030882,69.1572295241996,69.7502060030882,2226.05794157978,0.0,1.0
2014-06-20,127.88,130.0,127.02,129.93,13000,68.936211018432,70.0790384141082,68.4726112258463,70.0413035472698,24115.6277004476,0.0,1.0
2014-06-23,128.45,128.45,126.16,126.16,2100,69.2434806484015,69.2434806484015,68.0090114332607,68.0090114332607,3895.60139776462,0.0,1.0
2014-06-24,127.1,129.61,127.09,129.61,5400,68.5157367879473,69.8688012988659,68.5103460926847,69.8688012988659,10017.260737109,0.0,1.0
2014-06-25,127.11,128.5,126.6,127.52,3500,68.52112748321,69.2704341247147,68.2462020248161,68.7421459889775,6492.66899627435,0.0,1.0
2014-06-26,126.88,127.62,126.0,127.62,5100,68.3971414921696,68.7960529416038,67.9227603090587,68.7960529416038,9460.74625171406,0.0,1.0
2014-06-27,127.65,129.29,125.88,125.88,17700,68.8122250273916,69.6962990504619,67.8580719659072,67.8580719659072,32834.3546383018,0.0,1.0
2014-06-30,127.72,128.35,125.35,127.24,5200,68.84995989423,69.1895736957753,67.5723651169882,68.5912065216241,9646.25108017904,0.0,1.0
2014-07-01,130.34,130.8,127.89,128.5,7600,70.2623220530374,70.5102940351181,68.9416017136946,69.2704341247147,14098.3669633386,0.0,1.0
2014-07-02,131.8,132.4,130.125,130.13,4300,71.0493635613805,71.3728052771379,70.146422104891,70.1491174525223,7976.70762399421,0.0,1.0
2014-07-03,132.63,132.781,131.41,132.0,6300,71.4967912681782,71.5781907666439,70.8391264461382,71.1571774666329,11686.8041932938,0.0,1.0
2014-07-07,130.0,131.19,129.59,129.661,4100,70.0790384141082,70.7205311503604,69.8580199083406,69.8962938447053,7605.69796706425,0.0,1.0
2014-07-08,129.51,130.74,128.5,130.0,8700,69.8148943462396,70.4779498635424,69.2704341247147,70.0790384141082,16138.9200764534,0.0,1.0
2014-07-09,129.58,129.58,128.69,129.51,8100,69.852629213078,69.852629213078,69.3728573347045,69.8148943462396,15025.8911056635,0.0,1.0
2014-07-10,126.29,127.26,125.1,127.26,5700,68.0790904716748,68.6019879121493,67.4375977354226,68.6019879121493,10573.775222504,0.0,1.0
2014-07-11,127.05,127.25,125.0,125.57,3100,68.4887833116342,68.5965972168867,67.3836907827964,67.6909604127659,5750.64968241443,0.0,1.0
2014-07-14,130.2,130.87,127.622,127.73,5900,70.1868523193607,70.5480289019565,68.7971310806563,68.8553505894926,10944.7848794339,0.0,1.0
2014-07-15,128.47,130.54,128.05,130.0,4100,69.2542620389268,70.3701359582899,69.0278528378966,70.0790384141082,7605.69796706424,0.0,1.0
2014-07-16,129.59,130.85,128.01,129.5,9800,69.8580199083406,70.5372475114312,69.0062900568461,69.809503650977,18179.4731895682,0.0,1.0
2014-07-17,126.47,128.75,126.47,127.51,7700,68.176122986402,69.4052015062802,68.176122986402,68.7367552937149,14283.8717918036,0.0,1.0
2014-07-18,131.19,131.79,126.29,126.29,7900,70.7205311503604,71.0439728661178,68.0790904716748,68.0790904716748,14654.8814487336,0.0,1.0
2014-07-21,130.41,130.73,129.6,130.7,4200,70.3000569198758,70.4725591682797,69.8634106036033,70.4563870824919,7791.20279552923,0.0,1.0
2014-07-22,132.01,132.95,129.59,129.59,5600,71.1625681618956,71.6692935165822,69.8580199083406,69.8580199083406,10388.270394039,0.0,1.0
2014-07-23,132.29,132.87,130.99,132.4,3900,71.313507629249,71.6261679544812,70.612717245108,71.3728052771379,7234.68831013429,0.0,1.0
2014-07-24,131.47,132.39,130.05,131.94,5000,70.8714706177139,71.3674145818753,70.1059918904213,71.1248332950572,9275.24142324908,0.0,1.0
2014-07-25,130.67,132.15,130.67,131.2,3900,70.440214996704,71.2380378955723,70.440214996704,70.725921845623,7234.68831013428,0.0,1.0
2014-07-28,130.59,131.0,129.0,130.04,6800,70.397089434603,70.6181079403706,69.5399688878458,70.1006011951587,12614.3283356187,0.0,1.0
2014-07-29,129.6,131.11,129.06,131.11,6200,69.8634106036033,70.6774055882594,69.5723130594216,70.6774055882594,11501.2993648289,0.0,1.0
2014-07-30,129.98,130.0,129.15,129.99,4500,70.0682570235829,70.0790384141082,69.6208293167852,70.0736477188456,8347.71728092418,0.0,1.0
2014-07-31,127.78,129.88,106.53,127.85,39500,68.8823040658057,70.0143500709567,57.4270766327304,68.9200389326441,73274.4072436678,0.0,1.0
2014-08-01,129.03,129.4,126.0,127.94,7400,69.5561409736337,69.7555966983508,67.9227603090587,68.9685551900077,13727.3573064086,0.0,1.0
2014-08-04,129.0,129.9,127.75,129.35,3500,69.5399688878458,70.025131461482,68.8661319800179,69.7286432220377,6492.66899627436,0.0,1.0
2014-08-05,127.9,128.41,126.3,127.86,9900,68.9469924089572,69.221917867351,68.0844811669374,68.9254296279067,18364.9780180332,0.0,1.0
2014-08-06,128.59,129.0,127.5,127.5,5300,69.3189503820783,69.5399688878458,68.7313645984523,68.7313645984523,9831.75590864402,0.0,1.0
2014-08-07,128.51,129.0,125.91,128.86,11200,69.2758248199773,69.5399688878458,67.8742440516951,69.4644991541691,20776.5407880779,0.0,1.0
2014-08-08,127.83,129.1,127.0,128.05,5300,68.9092575421189,69.5938758404721,68.4618298353211,69.0278528378966,9831.75590864402,0.0,1.0
2014-08-11,129.57,130.67,127.7672,128.49,18000,69.8472385178154,70.440214996704,68.8754039758696,69.265043429452,33390.8691236967,0.0,1.0
2014-08-12,129.0,129.83,127.75,128.12,5200,69.5399688878458,69.9873965946436,68.8661319800179,69.065587704735,9646.25108017905,0.0,1.0
2014-08-13,127.92,129.81,127.92,129.81,6100,68.9577737994825,69.9766152041184,68.9577737994825,69.9766152041184,11315.7945363639,0.0,1.0
2014-08-14,129.18,129.45,127.97,128.0,4300,69.6370014025731,69.7825501746639,68.9847272757956,69.0008993615835,7976.70762399421,0.0,1.0
2014-08-15,128.34,131.08,127.14,130.67,13800,69.1841830005127,70.6612335024716,68.5372995689978,70.440214996704,25599.6663281675,0.0,1.0
2014-08-18,130.49,130.69,127.79,128.67,6700,70.3431824819768,70.4509963872292,68.8876947610684,69.3620759441792,12428.8235071538,0.0,1.0
2014-08-19,129.53,130.45,128.61,128.61,4000,69.8256757367649,70.3216197009263,69.3297317726035,69.3297317726035,7420.19313859926,0.0,1.0
2014-08-20,128.27,128.46,127.7201,127.7201,1800,69.1464481336743,69.2488713436642,68.8500138011826,68.8500138011826,3339.08691236967,0.0,1.0
2014-08-21,129.0,129.0,128.0,128.0,700,69.5399688878458,69.5399688878458,69.0008993615835,69.0008993615835,1298.53379925487,0.0,1.0
2014-08-22,128.0,129.45,127.11,127.11,3800,69.0008993615835,69.7825501746639,68.52112748321,68.52112748321,7049.1834816693,0.0,1.0
2014-08-25,128.7,129.9,128.19,128.19,3200,69.3782480299671,70.025131461482,69.1033225715733,69.1033225715733,5936.15451087941,0.0,1.0
2014-08-26,129.45,129.45,128.15,128.15,2500,69.7825501746639,69.7825501746639,69.0817597905228,69.0817597905228,4637.62071162454,0.0,1.0
2014-08-27,129.29,129.65,129.26,129.45,3700,69.6962990504619,69.8903640799164,69.680126964674,69.7825501746639,6863.67865320432,0.0,1.0
2014-08-28,129.77,129.77,129.0,129.29,3200,69.9550524230679,69.9550524230679,69.5399688878458,69.6962990504619,5936.15451087941,0.0,1.0
2014-08-29,131.18,131.18,130.19,130.19,1700,70.7151404550978,70.7151404550978,70.181461624098,70.181461624098,3153.58208390469,0.0,1.0
2014-09-02,130.95,131.02,129.171,131.02,2500,70.5911544640575,70.6288893308958,69.6321497768367,70.6288893308958,4637.62071162454,0.0,1.0
2014-09-03,129.5,132.55,129.5,132.55,1500,69.809503650977,71.4536657060773,69.809503650977,71.4536657060773,2782.57242697472,0.0,1.0
2014-09-04,130.09,132.9,129.824,132.9,3000,70.1275546714718,71.6423400402691,69.984162177486,71.6423400402691,5565.14485394945,0.0,1.0
2014-09-05,133.21,135.93,129.5,129.98,5500,71.8094515934104,73.2757207048441,69.809503650977,70.0682570235829,10202.765565574,0.0,1.0
2014-09-08,133.62,133.95,131.44,132.43,2500,72.030470099178,72.2083630428446,70.855298531926,71.3889773629258,4637.62071162454,0.0,1.0
2014-09-09,131.61,135.49,131.03,132.93,6300,70.9469403513906,73.0385301132886,70.6342800261585,71.6585121260569,11686.8041932938,0.0,1.0
2014-09-10,132.68,132.9,131.65,132.9,5300,71.5237447444914,71.6423400402691,70.9685031324411,71.6423400402691,9831.75590864402,0.0,1.0
2014-09-11,131.13,132.9,130.25,132.9,7400,70.6881869787847,71.6423400402691,70.2138057956738,71.6423400402691,13727.3573064086,0.0,1.0
2014-09-12,129.28,132.84,129.28,130.75,3500,69.6909083551993,71.6099958686933,69.6909083551993,70.483340558805,6492.66899627436,0.0,1.0
2014-09-15,128.57,129.99,128.57,129.51,2300,69.308168991553,70.0736477188456,69.308168991553,69.8148943462396,4266.61105469458,0.0,1.0
2014-09-16,129.16,129.16,126.5,128.0,5400,69.6262200120478,69.6262200120478,68.1922950721899,69.0008993615835,10017.260737109,0.0,1.0
2014-09-17,129.07,129.12,126.7,128.0,2600,69.5777037546842,69.6046572309973,68.3001089774424,69.0008993615835,4823.12554008952,0.0,1.0
2014-09-18,128.51,131.74,128.5,129.6,7600,69.2758248199773,71.0170193898047,69.2704341247147,69.8634106036033,14098.3669633386,0.0,1.0
2014-09-19,126.66,132.59,126.11,128.47,14100,68.2785461963919,71.4752284871278,67.9820579569476,69.2542620389268,26156.1808135624,0.0,1.0
2014-09-22,125.26,127.85,125.26,126.55,6300,67.5238488596246,68.9200389326441,67.5238488596246,68.219248548503,11686.8041932938,0.0,1.0
2014-09-23,125.43,126.001,124.56,125.751,5600,67.6154906790892,67.923299378585,67.1465001912409,67.7885319970194,10388.270394039,0.0,1.0
2014-09-24,126.0,126.01,125.75,125.76,1837,67.9227603090587,67.9281510043214,67.7879929274931,67.7933836227558,3407.72369890171,0.0,1.0
2014-09-25,124.61,127.13,124.56,125.08,3615,67.173453667554,68.5319088737352,67.1465001912409,67.4268163448973,6705.99954900909,0.0,1.0
2014-09-26,125.58,125.58,122.35,124.25,3513,67.6963511080285,67.6963511080285,65.9551565382011,66.9793886380996,6516.78462397481,0.0,1.0
2014-09-29,122.89,125.0,122.89,125.0,1858,66.2462540823827,67.3836907827964,66.2462540823827,67.3836907827964,3446.67971287936,0.0,1.0
2014-09-30,123.05,126.0,122.6,123.61,7718,66.3325052065847,67.9227603090587,66.0899239197667,66.6343841412917,14317.2626609273,0.0,1.0
2014-10-01,121.06,123.59,119.27,123.56,13029,65.2597568493226,66.6236027507664,64.294822397313,66.6074306649785,24169.4241007025,0.0,1.0
2014-10-02,121.1,121.95,117.0,120.0,4098,65.2813196303731,65.7395287276961,63.0711345726974,64.6883431514845,7601.98787049495,0.0,1.0
2014-10-03,121.65,122.02,121.65,121.97,2069,65.5778078698174,65.7772635945345,65.5778078698174,65.7503101182214,3838.09490094047,0.0,1.0
2014-10-06,120.16,121.65,120.16,121.65,1356,64.7745942756865,65.5778078698174,64.7745942756865,65.5778078698174,2515.44547398515,0.0,1.0
2014-10-07,117.69,120.0704,117.69,120.01,6430,63.4430925458184,64.7262936461334,63.4430925458184,64.6937338467471,11927.9604702983,0.0,1.0
2014-10-08,120.31,121.06,117.75,117.75,3121,64.8554547046258,65.2597568493226,63.4754367173942,63.4754367173942,5789.60569639208,0.0,1.0
2014-10-09,116.48,123.76,116.48,123.76,3705,62.790818419041,66.715244570231,62.790818419041,66.715244570231,6872.95389462756,0.0,1.0
2014-10-10,114.57,117.99,113.394,115.87,3476,61.7611956238798,63.6048134036971,61.1272498609953,62.4619860080209,6448.14783744276,0.0,1.0
2014-10-13,119.03,121.99,115.3,116.4,7611,64.16544571101,65.7610915087466,62.1547163780514,62.74769285694,14118.7724944698,0.0,1.0
2014-10-14,120.0,121.42,118.265,120.35,7776,64.6883431514845,65.4538218787771,63.7530575234193,64.8770174856763,14424.855461437,0.0,1.0
2014-10-15,116.96,120.75,115.04,115.63,6446,63.0495717916469,65.0926452961813,62.0145583012231,62.3326093217179,11957.6412428527,0.0,1.0
2014-10-16,120.0,120.7384,115.55,115.55,4744,64.6883431514845,65.0863920896766,62.2894837596169,62.2894837596169,8800.34906237873,0.0,1.0
2014-10-17,118.9,122.51,118.21,121.96,15229,64.0953666725959,66.041407662403,63.7234086994749,65.7449194229587,28250.530326932,0.0,1.0
2014-10-20,117.52,120.701,116.12,120.701,5909,63.3514507263538,65.0662308893944,62.5967533895865,65.0662308893944,10961.4803139958,0.0,1.0
2014-10-21,119.96,120.0,118.52,118.52,1533,64.666780370434,64.6883431514845,63.8905202526162,63.8905202526162,2843.78902036817,0.0,1.0
2014-10-22,121.05,123.23,118.36,122.01,11488,65.25436615406,66.429537721312,63.8042691284142,65.7718728992719,21310.7946940571,0.0,1.0
2014-10-23,125.78,127.2,120.265,122.41,16422,67.804165013281,68.5696437405736,64.831196575944,65.9875007097768,30463.6029305193,0.0,1.0
2014-10-24,125.37,125.37,122.75,123.12,5649,67.5831465075134,67.5831465075134,66.170784348706,66.3702400734231,10479.1677599868,0.0,1.0
2014-10-27,124.08,124.08,120.81,121.58,3572,66.887746818635,66.887746818635,65.124989467757,65.540073002979,6626.23247276914,0.0,1.0
2014-10-28,131.15,131.15,122.5001,124.21,14223,70.6989683693099,70.6989683693099,66.0360708740931,66.9578258570491,26384.3517525744,0.0,1.0
2014-10-29,129.75,134.15,128.63,131.15,5579,69.9442710325426,72.3161769480971,69.3405131631287,70.6989683693099,10349.3143800613,0.0,1.0
2014-10-30,133.1,133.25,128.121,129.82,11257,71.7501539455215,71.8310143744609,69.0661267742612,69.982005899381,20882.278540303,0.0,1.0
2014-10-31,133.99,135.77,131.15,134.87,21308,72.2299258238951,73.1894695806421,70.6989683693099,72.704307007006,39527.3688493183,0.0,1.0
2014-11-03,134.05,135.65,130.11,135.65,6895,72.2622699954708,73.1247812374906,70.1383360619971,73.1247812374906,12790.5579226605,0.0,1.0
2014-11-04,132.17,133.7,132.17,133.7,939,71.2488192860975,72.073595661279,71.2488192860975,72.073595661279,1741.89033928618,0.0,1.0
2014-11-05,133.11,135.8725,133.11,135.8725,1658,71.7555446407842,73.244724207084,71.7555446407842,73.244724207084,3075.67005594939,0.0,1.0
2014-11-06,133.0,133.0,132.17,133.0,3106,71.6962469928953,71.6962469928953,71.2488192860975,71.6962469928953,5761.77997212233,0.0,1.0
2014-11-07,133.52,134.84,133.52,134.84,1146,71.9765631465518,72.6881349212181,71.9765631465518,72.6881349212181,2125.88533420869,0.0,1.0
2014-11-10,134.905,137.01,134.905,135.265,1615,72.7231744404251,73.8579157932074,72.7231744404251,72.9172394698796,2995.90297970945,0.0,1.0
2014-11-11,134.42,136.74,133.99,135.37,3504,72.4617257201879,73.7123670211166,72.2299258238951,72.9738417701371,6500.08918941295,0.0,1.0
2014-11-12,134.49,135.62,131.54,133.58,5048,72.4994605870262,73.1086091517027,70.9092054845522,72.0089073181275,9364.28374091228,0.0,1.0
2014-11-13,133.46,134.4,132.08,132.08,2532,71.944218974976,72.4509443296626,71.2003030287339,71.2003030287339,4696.98225673334,0.0,1.0
2014-11-14,134.0,134.23,133.89,134.23,1246,72.2353165191577,72.359302510198,72.1760188712688,72.359302510198,2311.39016267367,0.0,1.0
2014-11-17,133.63,134.5,132.5694,134.08,3799,72.0358607944406,72.5048512822889,71.4641236548867,72.2784420812587,7047.32843338465,0.0,1.0
2014-11-18,134.4,134.4,134.35,134.35,1475,72.4509443296626,72.4509443296626,72.4239908533495,72.4239908533495,2736.19621985848,0.0,1.0
2014-11-19,134.64,134.64,134.31,134.5,4733,72.5803210159656,72.5803210159656,72.402428072299,72.5048512822889,8779.94353124758,0.0,1.0
2014-11-20,136.25,136.885,134.09,134.09,5699,73.448222953248,73.7905321024246,72.2838327765213,72.2838327765213,10571.9201742193,0.0,1.0
2014-11-21,136.05,139.9,135.54,137.5,5977,73.3404090479955,75.4158267241057,73.0654835896017,74.122059861076,11087.623597352,0.0,1.0
2014-11-24,137.47,137.68,135.6,135.6,2441,74.1058877752881,74.2190923758032,73.0978277611775,73.0978277611775,4528.1728628302,0.0,1.0
2014-11-25,136.01,136.05,136.01,136.05,952,73.318846266945,73.3404090479955,73.318846266945,73.3404090479955,1766.00596698663,0.0,1.0
2014-11-26,137.2,137.57,134.5501,136.0,5305,73.9603390031973,74.1597947279143,72.5318586655546,73.3134555716824,9841.03115006727,0.0,1.0
2014-11-28,135.68,136.45,135.6601,136.45,1870,73.1409533232785,73.5560368585005,73.1302258397058,73.5560368585005,3468.94029229516,0.0,1.0
2014-12-01,133.11,136.2,132.5509,136.2,5649,71.7555446407842,73.4212694769349,71.4541508686509,73.4212694769349,10479.1677599868,0.0,1.0
2014-12-02,137.86,137.86,133.0,133.0,3707,74.3161248905304,74.3161248905304,71.6962469928953,71.6962469928953,6876.66399119687,0.0,1.0
2014-12-03,135.51,136.37,133.31,136.37,6328,75.2055896088634,75.6828739942491,73.9846295532254,75.6828739942491,11402.1748178534,4.0,1.0
2014-12-04,134.06,136.0,133.2,136.0,1402,74.4008659358293,75.4775307121645,73.9235815504435,75.4775307121645,2526.20876969508,0.0,1.0
2014-12-05,135.4,135.98,132.8,133.56,2957,75.1445416060815,75.4664310752951,73.7015888130548,74.1233750140934,5328.10223394319,0.0,1.0
2014-12-08,134.16,135.7,133.25,134.0,4757,74.4563641201764,75.311036159123,73.9513306426171,74.3675670252209,8571.4515816259,0.0,1.0
2014-12-09,134.4,135.27,132.23,132.64,5313,74.5895597626097,75.0723939664301,73.3852491622759,73.6127917180993,9573.28615791011,0.0,1.0
2014-12-10,132.6,133.78,129.7,133.21,2883,73.5905924443604,74.2454710196572,71.9811450982922,73.9291313688782,5194.76453853846,0.0,1.0
2014-12-11,134.46,136.3,133.79,133.79,2430,74.622858673218,75.6440252652061,74.2510208380919,74.2510208380919,4378.52161937165,0.0,1.0
2014-12-12,131.39,132.67,131.051,132.67,3441,72.9190644137595,73.6294411734034,72.7309255688226,73.6294411734034,6200.2028363201,0.0,1.0
2014-12-15,132.0,134.75,126.65,131.55,4224,73.2576033382773,74.7838034078248,70.2884504757032,73.0078615087151,7611.05980256208,0.0,1.0
2014-12-16,131.43,134.48,129.25,134.48,10010,72.9412636874984,74.6339583100874,71.7314032687299,74.6339583100874,18036.6260946133,0.0,1.0
2014-12-17,135.59,135.59,129.7,129.7,7425,75.2499881563411,75.2499881563411,71.9811450982922,71.9811450982922,13378.8160591911,0.0,1.0
2014-12-18,138.99,139.0,135.0,135.0,5315,77.1369264241452,77.1424762425799,74.9225488686927,74.9225488686927,9576.88987940754,0.0,1.0
2014-12-19,138.58,141.12,136.3,138.22,12337,76.9093838683218,78.3190377507402,75.6440252652061,76.7095904046719,22229.5560568675,0.0,1.0
2014-12-22,138.72,138.72,136.35,136.38,1758,76.9870813264078,76.9870813264078,75.6717743573797,75.6884238126838,3167.67119623677,0.0,1.0
2014-12-23,143.06,144.95,138.74,143.05,5531,79.3957025270754,80.4446182112371,76.9981809632773,79.3901527086407,9966.09180112946,0.0,1.0
2014-12-24,142.84,143.15,139.07,143.15,1345,79.2736065215116,79.4456508929879,77.181324971623,79.4456508929879,2423.50270701847,0.0,1.0
2014-12-26,141.7,143.2,139.1501,143.2,2393,78.6409272199538,79.4733999851615,77.2257790172851,79.4733999851615,4311.85277166928,0.0,1.0
2014-12-29,139.67,140.0,139.3,140.0,7551,77.514314077706,77.6974580860517,77.3089707956215,77.6974580860517,13605.8505135289,0.0,1.0
2014-12-30,136.79,137.0,134.61,134.61,7576,75.9159663685073,76.0325125556363,74.7061059497388,74.7061059497388,13650.8970322467,0.0,1.0
2014-12-31,138.04,139.9678,134.63,134.63,6797,76.609693672847,77.6795876706919,74.7172055866082,74.7172055866082,12247.2475089996,0.0,1.0
2015-01-02,135.87,137.21,135.87,137.21,2773,75.4053830725132,76.1490587427654,75.4053830725132,76.1490587427654,4996.55985618007,0.0,1.0
2015-01-05,134.88,136.0,134.88,136.0,3100,74.8559510474761,75.4775307121645,74.8559510474761,75.4775307121645,5585.7683210091,0.0,1.0
2015-01-06,131.8,134.75,128.835,133.73,7092,73.146606969583,74.7838034078248,71.5010858036891,74.2177219274836,12778.7964298698,0.0,1.0
2015-01-07,136.56,136.56,128.01,131.0,7801,75.7883205445087,75.7883205445087,71.0432257828249,72.7026214948056,14056.3157007071,0.0,1.0
2015-01-08,133.56,136.35,133.0,136.35,3030,74.1233750140934,75.6717743573797,73.8125851817492,75.6717743573797,5459.63806859921,0.0,1.0
2015-01-09,131.93,134.0,131.25,132.72,3112,73.2187546092343,74.3675670252209,72.8413669556735,73.657190265577,5607.39064999365,0.0,1.0
2015-01-12,131.01,132.5,131.0,132.5,3332,72.7081713132403,73.5350942600133,72.7026214948056,73.5350942600133,6003.80001471042,0.0,1.0
2015-01-13,130.36,131.78,130.31,131.0,3774,72.3474331149836,73.1355073327136,72.31968402281,72.7026214948056,6800.2224656414,0.0,1.0
2015-01-14,131.17,132.8397,129.5,129.5,1356,72.7969684081958,73.7236215922406,71.8701487295979,71.8701487295979,2443.3231752543,0.0,1.0
2015-01-15,129.76,133.0,129.5001,129.5001,2385,72.0144440089005,73.8125851817492,71.8702042277822,71.8702042277822,4297.43788567958,0.0,1.0
2015-01-16,136.48,136.49,126.31,129.31,7929,75.743921997031,75.7494718154657,70.0997566489228,71.7647021793382,14286.9538765423,0.0,1.0
2015-01-20,132.76,137.28,132.4275,132.4275,2294,73.6793895393159,76.1879074718084,73.4948580763616,73.4948580763616,4133.46855754673,0.0,1.0
2015-01-21,131.12,132.76,130.95,132.76,3158,72.7692193160222,73.6793895393159,72.674872402632,73.6793895393159,5690.27624443443,0.0,1.0
2015-01-22,134.95,138.4,130.05,130.19,2693,74.8947997765192,76.8094871364969,72.1753887435074,72.2530862015934,4852.41099628306,0.0,1.0
2015-01-23,133.86,133.86,133.86,133.86,1087,74.2898695671349,74.2898695671349,74.2898695671349,74.2898695671349,1958.62263385061,0.0,1.0
2015-01-26,137.55,137.69,137.55,137.69,1006,76.3377525695458,76.4154500276319,76.3377525695458,76.4154500276319,1812.67191320489,0.0,1.0
2015-01-27,131.51,131.51,131.51,131.51,1224,72.9856622349762,72.9856622349762,72.9856622349762,72.9856622349762,2205.47755642424,0.0,1.0
2015-01-28,132.12,134.91,130.75,130.75,2474,73.324201159494,74.8726005027803,72.5638760339376,72.5638760339376,4457.803492315,0.0,1.0
2015-01-29,134.3,135.0,133.425,135.0,7730,74.5340615782625,74.9225488686927,74.0484524652247,74.9225488686927,13928.3835875485,0.0,1.0
2015-01-30,130.06,134.29,130.01,134.29,3256,72.1809385619421,74.5285117598278,72.1531894697685,74.5285117598278,5866.85859780826,0.0,1.0
2015-02-02,134.14,134.15,131.19,131.19,2185,74.445264483307,74.4508143017417,72.8080680450652,72.8080680450652,3937.06573593706,0.0,1.0
2015-02-03,135.34,135.34,131.07,131.07,3104,75.1112426954732,75.1112426954732,72.7414702238486,72.7414702238486,5592.97576400395,0.0,1.0
2015-02-04,131.76,131.76,131.76,131.76,1521,73.1244076958441,73.1244076958441,73.1244076958441,73.1244076958441,2740.63019879188,0.0,1.0
2015-02-05,137.53,137.95,131.03,133.51,2982,76.3266529326764,76.5597453069345,72.7192709501097,74.0956259219198,5373.14875266101,0.0,1.0
2015-02-06,136.06,137.0,134.31,134.31,2920,75.5108296227729,76.0325125556363,74.5396113966972,74.5396113966972,5261.43338624082,0.0,1.0
2015-02-09,136.18,136.18,133.0,135.0,4176,75.5774274439895,75.5774274439895,73.8125851817492,74.9225488686927,7524.57048662387,0.0,1.0
2015-02-10,135.3,135.3,135.3,135.3,1040,75.0890434217343,75.0890434217343,75.0890434217343,75.0890434217343,1873.93517866112,0.0,1.0
2015-02-11,135.85,136.7,135.85,136.2702,1079,75.3942834356438,75.8660180025948,75.3942834356438,75.6274868062706,1944.20774786091,0.0,1.0
2015-02-12,139.29,139.29,139.29,139.29,606,77.3034209771868,77.3034209771868,77.3034209771868,77.3034209771868,1091.92761371984,0.0,1.0
2015-02-13,140.5,143.2,139.02,139.61,28153,77.9749490077876,79.4733999851615,77.1535758794494,77.4810151670977,50727.7856585062,0.0,1.0
2015-02-17,139.99,142.5,139.99,142.491,4388,77.691908267617,79.0849126947312,77.691908267617,79.07991785814,7906.56496535095,0.0,1.0
2015-02-18,139.11,140.39,139.11,140.35,3078,77.2035242453618,77.9139010050057,77.2035242453618,77.8917017312669,5546.12738453742,0.0,1.0
2015-02-19,139.52,139.52,139.52,139.52,686,77.4310668011853,77.4310668011853,77.4310668011853,77.4310668011853,1236.07647361685,0.0,1.0
2015-02-20,139.5,140.28,139.11,140.28,3297,77.4199671643158,77.8528530022238,77.2035242453618,77.8528530022238,5940.73488850549,0.0,1.0
2015-02-23,141.33,141.3899,141.1065,141.1065,1759,78.4355839378692,78.4688273502932,78.3115454958533,78.3115454958533,3169.47305698549,0.0,1.0
2015-02-24,141.5,141.5,139.5,139.5,1989,78.5299308512594,78.5299308512594,77.4199671643158,77.4199671643158,3583.90102918939,0.0,1.0
2015-02-25,139.4,141.37,139.4,141.37,5858,77.3644689799687,78.4577832116081,77.3644689799687,78.4577832116081,10555.3002659585,0.0,1.0
2015-02-26,139.86,140.45,139.15,139.5,4441,77.6197606279657,77.947199915614,77.2257235191007,77.4199671643158,8002.06358503271,0.0,1.0
2015-02-27,140.72,141.0,140.22,140.6302,4406,78.0970450133514,78.2524399295235,77.8195540916155,78.0472076438077,7938.99845882777,0.0,1.0
2015-03-02,141.6,141.96,140.0,141.19,6994,78.5854290356066,78.7852224992565,77.6974580860517,78.3578864797832,12602.214076496,0.0,1.0
2015-03-03,140.83,141.94,140.4,141.6,4192,78.1580930161333,78.774122862387,77.9194508234405,78.5854290356066,7553.40025860327,0.0,1.0
2015-03-04,143.51,144.66,139.5,140.02,15031,79.6454443566377,80.2836734766303,77.4199671643158,77.7085577229212,27083.7689138993,0.0,1.0
2015-03-05,144.12,144.22,141.16,143.21,4042,79.9839832811555,80.0394814655027,78.341237024479,79.4789498035962,7283.12114629638,0.0,1.0
2015-03-06,142.38,142.56,141.1095,142.38,6894,79.0183148735146,79.1182116053395,78.3132104413837,79.0183148735146,12422.0280016248,0.0,1.0
2015-03-09,143.84,143.84,140.2,141.682,2661,79.8285883649834,79.8285883649834,77.8084544547461,78.6309375467713,4794.75145232426,0.0,1.0
2015-03-10,142.41,143.82,141.0,141.68,1958,79.0349643288188,79.817488728114,78.2524399295235,78.6298275830844,3528.04334597929,0.0,1.0
2015-03-11,142.41,142.97,142.01,142.05,1527,79.0349643288188,79.345754161163,78.81297159143,78.8351708651689,2751.44136328416,0.0,1.0
2015-03-12,144.9,144.9,143.0,143.0001,3305,80.4168691190635,80.4168691190635,79.3624036164671,79.3624591146515,5955.14977449519,0.0,1.0
2015-03-13,144.65,144.88,144.23,144.85,1083,80.2781236581956,80.4057694821941,80.0450312839374,80.38912002689,1951.41519085576,0.0,1.0
2015-03-16,147.84,149.3705,144.93,145.0,4482,82.0485157388706,82.8979154503042,80.4335185743677,80.4723673034107,8075.93987572993,0.0,1.0
2015-03-17,147.5,147.9999,147.0,147.9999,2478,81.8598219120902,82.1372573356418,81.5823309903543,82.1372573356418,4465.01093530985,0.0,1.0
2015-03-18,153.0,153.42,147.0,147.0,7133,84.9122220511851,85.1453144254433,81.5823309903543,81.5823309903543,12852.6727205671,0.0,1.0
2015-03-19,152.5,154.0,150.55,150.55,2772,84.6347311294492,85.4672038946569,83.5525165346792,83.5525165346792,4994.75799543136,0.0,1.0
2015-03-20,157.52,159.1,152.5101,152.95,18489,87.4207399836776,88.2976112963631,84.6403364460683,84.8844729590115,33314.6033829475,0.0,1.0
2015-03-23,157.26,159.85,156.31,159.85,19934,87.276444704375,88.7138476789669,86.7492119530768,88.7138476789669,35918.2921648372,0.0,1.0
2015-03-24,157.48,158.5,156.73,158.5,4852,87.3985407099388,87.96462219028,86.9823043273349,87.96462219028,8742.62835275359,0.0,1.0
2015-03-25,157.11,157.33,156.41,157.33,3911,87.1931974278542,87.315293433418,86.8047101374239,87.315293433418,7047.07738821503,0.0,1.0
2015-03-26,158.01,158.01,155.21,155.21,1634,87.6926810869788,87.6926810869788,86.1387319252578,86.1387319252578,2944.24046339641,0.0,1.0
2015-03-27,159.69,159.69,155.51,155.51,5870,88.6250505840114,88.6250505840114,86.3052264782993,86.3052264782993,10576.922594943,0.0,1.0
2015-03-30,164.49,164.92,158.99,162.88,7937,91.2889634326761,91.5276056253689,88.2365632935812,90.3954426646865,14301.368762532,0.0,1.0
2015-03-31,160.0,160.0,160.0,160.0,3410,88.7970949554877,88.7970949554877,88.7970949554877,88.7970949554877,6144.34515311001,0.0,1.0
2015-04-01,161.92,162.0,159.37,160.0,5306,89.8626600949535,89.9070586424313,88.4474563941005,88.7970949554877,9560.67313266913,0.0,1.0
2015-04-02,164.8,164.8,162.0301,162.45,4105,91.4610078041523,91.4610078041523,89.9237635959198,90.1568004719936,7396.63837346528,0.0,1.0
2015-04-06,167.25,168.5,163.55,165.0,10239,92.8207133206582,93.514440624998,90.7672804998126,91.5720041728467,18449.2522060684,0.0,1.0
2015-04-07,169.45,169.685,167.5,169.685,3950,94.0416733762962,94.1720941095121,92.9594587815262,94.1720941095121,7117.34995741482,0.0,1.0
2015-04-08,168.69,170.0,167.1539,169.45,10210,93.6198871752576,94.3469133902057,92.7673795655006,94.0416733762962,18396.9982443558,0.0,1.0
2015-04-09,168.69,168.69,167.96,167.96,1843,93.6198871752576,93.6198871752576,93.2147504295232,93.2147504295232,3320.82935987735,0.0,1.0
2015-04-10,168.5,169.9,168.0001,168.67,1915,93.514440624998,94.2914152058585,93.2370052014464,93.6087875383882,3450.56333378465,0.0,1.0
2015-04-13,172.9,173.059,169.9999,170.05,4060,95.9563607362739,96.0446028493859,94.3468578920213,94.3746624823793,7315.55463977321,0.0,1.0
2015-04-14,171.11,177.9,171.1,177.9,8146,94.9629432364594,98.7312699536329,94.9573934180247,98.7312699536329,14677.9576590129,0.0,1.0
2015-04-15,170.88,172.5,169.5,172.5,4322,94.8352974124609,95.7343679988852,94.0694224684698,95.7343679988852,7787.64215593591,0.0,1.0
2015-04-16,170.14,170.45,170.14,170.45,940,94.4246108482917,94.596655219768,94.4246108482917,94.596655219768,1693.74910378986,0.0,1.0
2015-04-17,168.69,169.0,167.71,168.77,10483,93.6198871752576,93.7919315467339,93.0760049686553,93.6642857227354,18888.9062287543,0.0,1.0
2015-04-20,170.26,170.26,167.78,168.76,6163,94.4912086695083,94.4912086695083,93.1148536976983,93.6587359043006,11104.8677943158,0.0,1.0
2015-04-21,170.7,171.099,169.2499,169.2499,2253,94.7354006806359,94.9568384361812,93.9306215094175,93.9306215094175,4059.59226684952,0.0,1.0
2015-04-22,171.99,176.79,170.0001,170.9999,16516,95.4513272587146,98.1152401073792,94.34696888839,94.9018397354931,29759.5321257375,0.0,1.0
2015-04-23,171.0,172.0001,169.25,172.0001,5052,94.9018952336775,95.4569325753336,93.9306770076018,95.4569325753336,9103.00050249612,0.0,1.0
2015-04-24,172.31,172.31,171.16,171.9,5305,95.6289214486255,95.6289214486255,94.990692328633,95.4013788928021,9558.87127192041,0.0,1.0
2015-04-27,173.5,175.03,172.59,174.95,6034,96.289349842357,97.1384720628688,95.7843163647976,97.0940735153911,10872.4277577319,0.0,1.0
2015-04-28,178.2,179.42,173.42,173.9995,7478,98.8977645066744,99.57484235571,96.2449512948792,96.5665632731711,13474.3146788729,0.0,1.0
2015-04-29,179.53,182.0,178.05,178.05,13686,99.6358903584919,101.006695511867,98.8145172301537,98.8145172301537,24660.2662068808,0.0,1.0
2015-04-30,182.2,189.75,179.54,179.54,16596,101.117691880562,105.307804798774,99.6414401769266,99.6414401769266,29903.6809856344,0.0,1.0
2015-05-01,186.81,187.0,183.0,183.0,6651,103.676158178967,103.781604729226,101.561677355339,101.561677355339,11984.1758396875,0.0,1.0
2015-05-04,187.45,189.74,186.0,187.48,16305,104.031346558789,105.302254980339,103.226622885754,104.047996014093,29379.339507759,0.0,1.0
2015-05-05,186.08,187.84,183.52,186.76,8843,103.271021433232,104.247789477743,101.850267913944,103.648409086793,15933.8546008657,0.0,1.0
2015-05-06,186.23,195.37,184.96,186.0,9731,103.354268709753,108.426802759085,102.649441768544,103.226622885754,17533.9069457224,0.0,1.0
2015-05-07,185.95,187.48,183.085,185.65,4750,103.198873793581,104.047996014093,101.608850812034,103.032379240539,8558.8385563849,0.0,1.0
2015-05-08,188.99,191.99,185.115,186.27,11042,104.886018597735,106.550964128151,102.735463954282,103.376467983492,19896.1463872847,0.0,1.0
2015-05-11,185.29,189.0,184.5,188.7,12942,102.832585776889,104.89156841617,102.394150120547,104.725073863128,23319.6818098387,0.0,1.0
2015-05-12,188.4,188.44,184.395,184.395,8235,104.558579310087,104.580778583826,102.335877026982,102.335877026982,14838.3232656483,0.0,1.0
2015-05-13,186.15,188.4,185.15,188.3999,5164,103.309870162275,104.558579310087,102.754888318803,104.558523811902,9304.80890635195,0.0,1.0
2015-05-14,186.97,187.48,186.31,187.445,12500,103.764955273922,104.047996014093,103.398667257231,104.028571649571,22523.2593589077,0.0,1.0
2015-05-15,187.91,188.0,186.674,187.18,6771,104.286638206786,104.336586572698,103.600680648254,103.881501461051,12200.3991295331,0.0,1.0
2015-05-18,193.82,193.99,187.0,187.0,14303,107.566580901704,107.660927815094,103.781604729226,103.781604729226,25772.0142888365,0.0,1.0
2015-05-19,198.73,199.99,188.06,193.7,19131,110.29154175315,110.990818875925,104.369885483306,107.499983080487,34471.3979836211,0.0,1.0
2015-05-20,199.71,209.0,197.2295,198.99,38437,110.835423959753,115.991205285606,109.458791497021,110.435837032453,69258.1215982666,0.0,1.0
2015-05-21,199.38,200.0,193.58,193.58,10168,110.652279951407,110.99636869436,107.433385259271,107.433385259271,18321.3200929099,0.0,1.0
2015-05-22,193.04,200.0,192.005,199.5,7856,107.133695063796,110.99636869436,106.559288855803,110.718877772624,14155.4180418863,0.0,1.0
2015-05-26,191.45,193.89,190.0,192.0,10275,106.251273932676,107.605429630747,105.446550259642,106.556513946585,18514.119193022,0.0,1.0
2015-05-27,193.77,194.1,191.1001,192.98,4760,107.53883180953,107.721975817876,106.057085785645,107.100396153188,8576.85716387206,0.0,1.0
2015-05-28,194.31,195.54,193.51,195.54,2663,107.838522005005,108.521149672475,107.394536530228,108.521149672475,4798.35517382169,0.0,1.0
2015-05-29,191.3,195.57,191.3,195.57,4599,106.168026656155,108.53779912778,106.168026656155,108.53779912778,8286.7575833293,0.0,1.0
2015-06-01,194.7,195.21,193.0,193.0,2729,108.054964923959,108.33800566413,107.111495790057,107.111495790057,4917.27798323672,0.0,1.0
2015-06-02,197.96,200.56,193.0,194.7,11107,109.864205733677,111.307158526704,107.111495790057,108.054964923959,20013.267335951,0.0,1.0
2015-06-03,196.37,198.0,194.38,198.0,3793,108.981784602557,109.886405007416,107.877370734048,109.886405007416,6834.45781986694,0.0,1.0
2015-06-04,193.85,196.62,193.15,196.62,2483,107.583230357008,109.120530063425,107.194743066578,109.120530063425,4474.02023905342,0.0,1.0
2015-06-05,194.4,195.0,193.1,195.0,2820,107.888470370918,108.221459477001,107.166993974404,108.221459477001,5081.24731136955,0.0,1.0
2015-06-08,193.17,195.57,192.2,195.57,6792,107.205842703447,108.53779912778,106.66751031528,108.53779912778,12238.2382052561,0.0,1.0
2015-06-09,192.0,194.13,191.3,192.4,7253,106.556513946585,107.73862527318,106.168026656155,106.778506683974,13068.8960104126,0.0,1.0
2015-06-10,196.6,198.0,192.05,192.05,4163,109.109430426556,109.886405007416,106.584263038759,106.584263038759,7501.14629689057,0.0,1.0
2015-06-11,197.42,197.64,194.0,196.8,4803,109.564515538202,109.686611543766,107.666477633529,109.22042679525,8654.33717606671,0.0,1.0
2015-06-12,200.06,201.4,195.1701,196.0,7636,111.029667604968,111.77334327522,108.315861888575,108.776441320472,13759.0086771695,0.0,1.0
2015-06-15,208.96,208.96,200.01,202.06,30162,115.969006011867,115.969006011867,111.001918512794,112.139631291912,54347.7239026698,0.0,1.0
2015-06-16,205.52,208.88,201.64,206.9,24208,114.059868470324,115.924607464389,111.906538917653,114.825743414315,43619.4450048349,0.0,1.0
2015-06-17,198.39,206.5,193.85,205.36,21078,110.10284792637,114.603750676926,107.583230357008,113.971071375368,37979.6208613644,0.0,1.0
2015-06-18,199.99,200.4,196.99,197.86,20258,110.990818875925,111.218361431748,109.32587334551,109.80870754933,36502.0950474201,0.0,1.0
2015-06-19,201.16,203.39,198.51,200.0,80204,111.640147632787,112.877757143729,110.169445747587,110.99636869436,144516.439489746,0.0,1.0
2015-06-22,200.87,203.27,197.03,203.27,9591,111.47920289818,112.811159322512,109.348072619248,112.811159322512,17281.6464409027,0.0,1.0
2015-06-23,200.15,202.7,198.03,200.0,7376,111.07961597088,112.494819671733,109.90305446272,110.99636869436,13290.5248825043,0.0,1.0
2015-06-24,198.11,199.79,196.543,199.79,6619,109.947453010198,110.879822507231,109.077796461478,110.879822507231,11926.5162957288,0.0,1.0
2015-06-25,198.98,199.9,197.98,199.9,5180,110.430287214018,110.940870510012,109.875305370547,110.940870510012,9333.63867833136,0.0,1.0
2015-06-26,199.89,200.0,198.0,199.8,21273,110.935320691578,110.99636869436,109.886405007416,110.885372325665,38330.9837073633,0.0,1.0
2015-06-29,199.45,200.0,198.5001,198.61,13287,110.69112868045,110.99636869436,110.163951427336,110.224943931934,23941.3237681445,0.0,1.0
2015-06-30,199.66,202.0,197.2,200.14,9774,110.807674867579,112.106332381303,109.442419532639,111.074066152446,17611.3869579171,0.0,1.0
2015-07-01,201.15,202.9775,197.2001,200.02,12196,111.634597814352,112.648827133297,109.442475030823,111.007468331229,21975.4936912991,0.0,1.0
2015-07-02,197.19,204.9699,197.01,201.34,4490,109.436869714204,113.75457295823,109.336972982379,111.740044364612,8090.35476171962,0.0,1.0
2015-07-06,194.51,196.01,191.06,196.01,11235,107.949518373699,108.781991138907,106.034831013722,108.781991138907,20243.9055117863,0.0,1.0
2015-07-07,196.34,197.97,194.52,194.52,2728,108.965135147253,109.869755552112,107.955068192134,107.955068192134,4915.476122488,0.0,1.0
2015-07-08,194.4,198.89,193.65,195.75,7761,107.888470370918,110.380338848106,107.472233988314,108.637695859604,13984.2412707585,0.0,1.0
2015-07-09,194.72,196.98,190.84,190.84,7415,108.066064560829,109.320323527075,105.912735008158,105.912735008158,13360.797451704,0.0,1.0
2015-07-10,196.9,197.0,191.75,195.99,3801,109.275924979597,109.331423163944,106.417768485717,108.770891502038,6848.87270585664,0.0,1.0
2015-07-13,199.1,200.01,195.505,197.2,6692,110.496885035235,111.001918512794,108.501725307954,109.442419532639,12058.0521303848,0.0,1.0
2015-07-14,199.43,200.0,195.21,199.0,16101,110.680029043581,110.99636869436,108.33800566413,110.441386850888,29011.7599150217,0.0,1.0
2015-07-15,198.83,200.6,197.1,198.99,10245,110.347039937498,111.329357800443,109.386921348291,110.435837032453,18460.0633705607,0.0,1.0
2015-07-16,200.0,203.46,198.8,200.0,10114,110.99636869436,112.916605872772,110.330390482193,110.99636869436,18224.0196124793,0.0,1.0
2015-07-17,199.67,203.45,198.46,200.6,14423,110.813224686014,112.911056054337,110.141696655413,111.329357800443,25988.237578682,0.0,1.0
2015-07-20,198.7,202.9,196.3,200.0,7639,110.274892297846,112.605816040428,108.942935873514,110.99636869436,13764.4142594157,0.0,1.0
2015-07-21,201.04,202.32,198.5,198.61,4616,111.57354981157,112.283926571214,110.163895929152,110.224943931934,8317.38921605744,0.0,1.0
2015-07-22,202.5,202.6999,198.85,198.85,3310,112.383823303039,112.494764173549,110.358139574367,110.358139574367,5964.15907823875,0.0,1.0
2015-07-23,197.53,203.43,197.48,201.41,4166,109.625563540984,112.899956417468,109.597814448811,111.778893093655,7506.55187913676,0.0,1.0
2015-07-24,196.31,196.31,195.53,195.53,2861,108.948485691949,108.948485691949,108.515599854041,108.515599854041,5155.12360206677,0.0,1.0
2015-07-27,194.21,199.15,189.9039,194.76,23838,107.783023820658,110.524634127409,105.393216504484,108.088263834567,42952.7565278112,0.0,1.0
2015-07-28,191.87,198.65,191.86,194.26,18762,106.484366306934,110.247143205673,106.478816488499,107.810772912831,33806.511367346,0.0,1.0
2015-07-29,191.5,197.0,191.5,192.05,5626,106.279023024849,109.331423163944,106.279023024849,106.584263038759,10137.2685722572,0.0,1.0
2015-07-30,192.47,192.98,190.02,190.88,5290,106.817355413017,107.100396153188,105.457649896511,105.934934281897,9531.84336068972,0.0,1.0
2015-07-31,192.49,195.0,190.01,190.01,10734,106.828455049886,108.221459477001,105.452100078076,105.452100078076,19341.1732766813,0.0,1.0
2015-08-03,192.39,194.0,190.031,191.927,10462,106.772956865539,107.666477633529,105.463754696789,106.516000272012,18851.0671530314,0.0,1.0
2015-08-04,190.26,193.1,190.2,191.89,2195,105.590845538944,107.166993974404,105.557546628336,106.495465943803,3955.0843434242,0.0,1.0
2015-08-05,190.8,194.57,190.8,194.57,3747,105.890535734419,107.982817284308,105.890535734419,107.982817284308,6751.57222542616,0.0,1.0
2015-08-06,192.1,192.5,190.5,191.05,7812,106.612012130932,106.834004868321,105.724041181378,106.029281195287,14076.136168943,0.0,1.0
2015-08-07,191.62,193.0,191.47,193.0,3507,106.345620846066,107.111495790057,106.262373569545,107.111495790057,6319.12564573513,0.0,1.0
2015-08-10,194.24,194.284,191.62,192.12,5887,107.799673275962,107.824092477075,106.345620846066,106.623111767802,10607.5542276712,0.0,1.0
2015-08-11,193.36,194.46,192.25,193.41,6024,107.311289253707,107.921769281526,106.695259407453,107.33903834588,10854.4091502448,0.0,1.0
2015-08-12,192.3,194.49,191.26,194.49,4419,106.723008499627,107.93841873683,106.145827382416,107.93841873683,7962.42264856102,0.0,1.0
2015-08-13,191.6,192.79,190.49,192.37,10863,106.334521209197,106.994949602928,105.718491362943,106.76185722867,19573.613313265,0.0,1.0
2015-08-14,191.83,192.0,190.53,190.54,3436,106.462167033195,106.556513946585,105.740690636682,105.746240455116,6191.19353257654,0.0,1.0
2015-08-17,193.6,194.38,190.77,191.94,5659,107.44448489614,107.877370734048,105.873886279115,106.523215035977,10196.7299769647,0.0,1.0
2015-08-18,192.73,194.44,192.48,193.13,3114,106.96165069232,107.910669644656,106.822905231452,107.183643429708,5610.99437149106,0.0,1.0
2015-08-19,192.24,193.82,190.251,193.82,3774,106.689709589018,107.566580901704,105.585850702353,107.566580901704,6800.22246564143,0.0,1.0
2015-08-20,190.43,193.89,190.43,191.58,7078,105.685192452335,107.605429630747,105.685192452335,106.323421572327,12753.5703793878,0.0,1.0
2015-08-21,190.8,193.02,151.73,187.89,28705,105.890535734419,107.122595426926,84.2073951099759,104.275538569916,51722.4127917956,0.0,1.0
2015-08-24,187.98,192.09,182.001,182.8,9512,104.325486935829,106.606462312498,101.007250493711,101.450680986645,17139.2994417543,0.0,1.0
2015-08-25,187.64,192.85,186.04,192.85,5374,104.136793109048,107.028248513536,103.248822159493,107.028248513536,9683.1996635816,0.0,1.0
2015-08-26,192.0,192.0,186.173,190.88,6475,106.556513946585,106.556513946585,103.322634744675,105.934934281897,11667.0483479142,0.0,1.0
2015-08-27,193.7,194.6613,191.0,192.44,10608,107.499983080487,108.033487126617,106.001532103113,106.800705957713,19114.1388223434,0.0,1.0
2015-08-28,194.72,194.72,192.84,192.84,6394,108.066064560829,108.066064560829,107.022698695102,107.022698695102,11521.0976272684,0.0,1.0
2015-08-31,194.72,194.72,192.5101,194.72,5963,108.066064560829,108.066064560829,106.83961018494,108.066064560829,10744.4956445733,0.0,1.0
2015-09-01,188.79,195.0,186.01,191.31,14857,104.775022229041,108.221459477001,103.232172704189,106.17357647459,26770.2451436232,0.0,1.0
2015-09-02,191.22,192.47,186.42,190.4,3915,106.123628108677,106.817355413017,103.459715260013,105.66854299703,7054.28483120989,0.0,1.0
2015-09-03,190.3,191.87,188.81,191.22,2891,105.613044812683,106.484366306934,104.78612186591,106.123628108677,5209.17942452817,0.0,1.0
2015-09-04,189.0,189.88,185.31,188.95,1463,104.89156841617,105.379952438425,102.843685413759,104.863819323996,2636.12227536655,0.0,1.0
2015-09-08,191.3,195.0,190.3,190.55,7923,106.168026656155,108.221459477001,105.613044812683,105.751790273551,14276.14271205,0.0,1.0
2015-09-09,185.22,194.9806,184.92,191.6,14545,102.793737047846,108.210692829237,102.627242494805,106.334521209197,26208.0645900251,0.0,1.0
2015-09-10,185.95,189.4796,183.86,186.0,18777,103.198873793581,105.157737708299,102.038961740725,103.226622885754,33833.5392785767,0.0,1.0
2015-09-11,188.0,189.19,185.9,185.97,32417,104.336586572698,104.997014966429,103.171124701407,103.20997343045,58410.9198910168,0.0,1.0
2015-09-14,186.24,187.56,184.52,187.56,24989,103.359818528188,104.09239456157,102.405249757416,104.09239456157,45026.6982495793,0.0,1.0
2015-09-15,192.21,193.09,184.76,186.24,45801,106.673060133714,107.16144415597,102.538445399849,103.359818528188,82527.0241517866,0.0,1.0
2015-09-16,193.81,193.81,191.5475,193.18,9049,107.561031083269,107.561031083269,106.305384662414,107.211392521882,16305.0379151005,0.0,1.0
2015-09-17,193.4,193.98,190.985,193.9544,10254,107.333488527446,107.655377996659,105.993207375461,107.641170461467,18476.2801172991,0.0,1.0
2015-09-18,190.2,192.5,188.21,191.3,27020,105.557546628336,106.834004868321,104.453132759827,106.168026656155,48686.2774302148,0.0,1.0
2015-09-21,192.0,193.47,189.99,190.78,12503,106.556513946585,107.372337256489,105.441000441207,105.87943609755,22528.6649411538,0.0,1.0
2015-09-22,188.57,191.0,187.99,190.5,22034,104.652926223477,106.001532103113,104.331036754263,105.724041181378,39702.1997371337,0.0,1.0
2015-09-23,188.91,189.8,187.05,188.65,7646,104.841620050257,105.335553890947,103.8093538214,104.697324770955,13777.0272846567,0.0,1.0
2015-09-24,193.01,194.6,189.15,189.15,14403,107.117045608492,107.999466739612,104.974815692691,104.974815692691,25952.2003637077,0.0,1.0
2015-09-25,186.71,194.45,186.01,194.45,16077,103.620659994619,107.916219463091,103.232172704189,107.916219463091,28968.5152570528,0.0,1.0
2015-09-28,184.2,187.47,183.5,186.3,11418,102.227655567505,104.042446195658,101.839168277075,103.393117438796,20573.6460288007,0.0,1.0
2015-09-29,186.84,187.0,183.12,184.0,10269,103.692807634271,103.781604729226,101.628275176556,102.116659198811,18503.3080285298,0.0,1.0
2015-09-30,186.04,188.6,182.64,188.6,22893,103.248822159493,104.669575678781,101.361883891689,104.669575678781,41249.998120278,0.0,1.0
2015-10-01,187.75,191.72,183.35,183.35,6044,104.19784111183,106.401119030413,101.755921000554,101.755921000554,10890.446365219,0.0,1.0
2015-10-02,189.29,190.28,184.24,185.6,6184,105.052513150777,105.601945175814,102.249854841244,103.004630148366,11142.7068700388,0.0,1.0
2015-10-05,191.1,193.25,187.51,190.05,4843,106.057030287461,107.250241250925,104.064645469397,105.474299351815,8726.41160601515,0.0,1.0
2015-10-06,189.18,191.11,187.71,191.1,7181,104.991465147995,106.062580105895,104.175641838091,106.057030287461,12939.1620365052,0.0,1.0
2015-10-07,191.76,193.4,186.22,189.52,7503,106.423318304152,107.333488527446,103.348718891318,105.180158974775,13519.3611975907,0.0,1.0
2015-10-08,194.03,194.1,190.0,191.49,6306,107.683127088833,107.721975817876,105.446550259642,106.273473206415,11362.5338813817,0.0,1.0
2015-10-09,195.5,195.64,191.705,194.98,13045,108.498950398737,108.576647856823,106.392794302761,108.210359840131,23505.2734669559,0.0,1.0
2015-10-12,195.5,196.47,192.382,196.47,6532,108.498950398737,109.037282786904,106.768517010791,109.037282786904,11769.7544105907,0.0,1.0
2015-10-13,197.0,197.01,193.275,195.4,10928,109.331423163944,109.336972982379,107.264115797012,108.443452214389,19690.7342619315,0.0,1.0
2015-10-14,193.9,197.0,193.61,196.67,4818,107.610979449182,109.331423163944,107.450034714575,109.148279155599,8681.36508729734,0.0,1.0
2015-10-15,197.91,198.0,195.94,195.94,4651,109.836456641504,109.886405007416,108.743142409864,108.743142409864,8380.45434226233,0.0,1.0
2015-10-16,197.64,199.8,197.46,198.25,3149,109.686611543766,110.885372325665,109.586714811941,110.025150468284,5674.05949769602,0.0,1.0
2015-10-19,196.4,197.81,196.19,197.81,2913,108.998434057861,109.780958457156,108.881887870732,109.780958457156,5248.82036099985,0.0,1.0
2015-10-20,198.09,198.79,195.26,197.25,5766,109.936353373328,110.324840663759,108.365754756303,109.470168624812,10389.529077077,0.0,1.0
2015-10-21,195.4,195.4,193.81,193.81,1152,108.443452214389,108.443452214389,107.561031083269,107.561031083269,2075.74358251694,0.0,1.0
2015-10-22,199.03,199.39,195.7,195.7,5683,110.458036306192,110.657829769842,108.609946767431,108.609946767431,10239.9746349338,0.0,1.0
2015-10-23,199.77,199.95,198.24,198.24,6107,110.868722870361,110.968619602186,110.019600649849,110.019600649849,11003.9635923879,0.0,1.0
2015-10-26,203.13,203.2,198.09,199.47,6931,112.733461864426,112.772310593469,109.936353373328,110.70222831732,12488.6968493272,0.0,1.0
2015-10-27,198.4,204.5,198.17,201.51,22020,110.108397744805,113.493786989983,109.980751920806,111.834391278002,39676.9736866516,0.0,1.0
2015-10-28,201.04,202.09,199.9,200.01,7341,111.57354981157,112.156280747216,110.940870510012,111.001918512794,13227.4597562993,0.0,1.0
2015-10-29,200.21,204.87,199.78,200.0,22140,111.112914881489,113.699130272067,110.874272688796,110.99636869436,39893.1969764971,0.0,1.0
2015-10-30,200.05,201.86,197.46,200.0,9925,111.024117786533,112.028634923217,109.586714811941,110.99636869436,17883.4679309727,0.0,1.0
2015-11-02,200.77,200.79,199.5,200.0,4251,111.423704713833,111.434804350702,110.718877772624,110.99636869436,7659.71004277731,0.0,1.0
2015-11-03,203.14,203.32,199.76,200.0,5625,112.739011682861,112.838908414686,110.863173051926,110.99636869436,10135.4667115085,0.0,1.0
2015-11-04,201.02,204.3,199.0,202.92,27645,111.562450174701,113.382790621288,110.441386850888,112.616915677297,49812.4403981601,0.0,1.0
2015-11-05,199.79,201.67,198.4925,200.73,6433,110.879822507231,111.923188372958,110.159733565326,111.401505440094,11591.3701964682,0.0,1.0
2015-11-06,198.95,199.8,197.5,199.79,6321,110.413637758714,110.885372325665,109.60891408568,110.879822507231,11389.5617926124,0.0,1.0
2015-11-09,196.44,197.33,196.265,197.33,1620,109.0206333316,109.51456717229,108.923511508992,109.51456717229,2919.01441291443,0.0,1.0
2015-11-10,196.84,197.0,193.68,195.5,6044,109.242626068989,109.331423163944,107.488883443618,108.498950398737,10890.446365219,0.0,1.0
2015-11-11,194.52,201.0,193.76,196.44,3832,107.955068192134,111.551350537831,107.533281991096,109.0206333316,6904.73038906674,0.0,1.0
2015-11-12,194.0,196.47,193.75,194.47,10323,107.666477633529,109.037282786904,107.527732172661,107.927319099961,18600.6085089603,0.0,1.0
2015-11-13,195.11,200.6,192.92,192.92,18210,108.282507479783,111.329357800443,107.067097242579,107.067097242579,32811.8842340565,0.0,1.0
2015-11-16,197.47,198.8,191.175,195.48,15418,109.592264630376,110.330390482193,106.098653925721,108.487850761867,27781.0890236511,0.0,1.0
2015-11-17,199.94,201.16,196.75,197.6,14949,110.963069783751,111.640147632787,109.192677703076,109.664412270027,26936.0163325049,0.0,1.0
2015-11-18,202.75,203.88,200.0,200.0,8493,112.522568763907,113.14969824703,110.99636869436,110.99636869436,15303.2033388162,0.0,1.0
2015-11-19,201.43,204.86,200.44,204.86,7244,111.789992730524,113.693580453633,111.240560705487,113.693580453633,13052.6792636742,0.0,1.0
2015-11-20,204.87,204.87,201.7518,202.91,3411,113.699130272067,113.699130272067,111.968585887754,112.611365858863,6146.14701385874,0.0,1.0
2015-11-23,206.17,207.1,205.0,206.61,15247,114.420606668581,114.936739783009,113.771277911719,114.664798679708,27472.9708356211,0.0,1.0
2015-11-24,208.33,209.76,206.435,207.77,7001,115.61936745048,116.412991486644,114.567676857101,115.308577618136,12614.827101737,0.0,1.0
2015-11-25,213.62,213.62,208.3,209.51,8696,118.555221402446,118.555221402446,115.602717995176,116.274246025776,15668.9810708048,0.0,1.0
2015-11-27,213.29,213.96,211.84,213.96,3255,118.3720773941,118.743915229226,117.567353721066,118.743915229226,5865.05673705954,0.0,1.0
2015-11-30,220.19,221.92,214.45,214.45,35630,122.201452114055,123.161570703261,119.015856332527,119.015856332527,64200.2984766305,0.0,1.0
2015-12-01,228.79,228.82,221.48,221.92,22587,126.974295967913,126.990945423217,122.917378692134,123.161570703261,40698.6287311717,0.0,1.0
2015-12-02,222.76,231.845,205.0,226.26,45355,126.402664669137,131.557846068486,116.324951773986,128.388700431132,79929.3260663899,5.0,1.0
2015-12-03,218.76,224.2,218.27,222.55,27363,124.132909512571,127.2197765255,123.854864505892,126.283502523417,48221.9413329211,0.0,1.0
2015-12-04,215.17,221.0095,212.14,220.54,34152,122.095804259554,125.409363068745,120.376464728455,125.142950557243,60186.2274020361,0.0,1.0
2015-12-07,214.45,220.0,212.03,215.03,21198,121.687248331372,124.836533611106,120.31404646165,122.016362829074,37357.3333470474,0.0,1.0
2015-12-08,213.31,216.0,213.0,213.64,13517,121.040368111751,122.566778454541,120.864462087117,121.227622912167,23821.0715563751,0.0,1.0
2015-12-09,213.99,216.0,213.115,214.0,6198,121.426226488367,122.566778454541,120.929717547868,121.431900876258,10922.7640383527,0.0,1.0
2015-12-10,211.69,214.0,209.79,214.0,8380,120.121117273342,121.431900876258,119.042983573973,121.431900876258,14768.1127204574,0.0,1.0
2015-12-11,202.01,209.23,201.13,209.23,11842,114.628309794453,118.725217852054,114.128963660008,118.725217852054,20869.2113169042,0.0,1.0
2015-12-14,200.07,205.97,198.5301,201.43,6300,113.527478543519,116.875367399453,112.65367955212,114.299195296751,11102.5191096518,0.0,1.0
2015-12-15,198.9,203.72,197.85,197.85,15246,112.863575160223,115.598630123885,112.267764431625,112.267764431625,26868.0962453574,0.0,1.0
2015-12-16,198.22,199.45,193.1,198.74,14731,112.477716783607,113.175666494251,109.572430183203,112.77278495396,25960.5093657588,0.0,1.0
2015-12-17,197.22,201.95,192.51,197.76,7498,111.910277994466,114.594263467104,109.23764129761,112.216694940602,13213.7600451062,0.0,1.0
2015-12-18,194.99,198.95,193.2,196.01,17270,110.64488949468,112.89194709968,109.629174062117,111.223677059604,30435.0007974107,0.0,1.0
2015-12-21,189.98,196.61,187.0004,196.5,8877,107.802021161082,111.564140333089,106.111280544956,111.501722066284,15643.9781168856,0.0,1.0
2015-12-22,189.95,192.0314,187.3515,189.1,8263,107.784997997408,108.966065093127,106.310508303824,107.302675026637,14561.9230798496,0.0,1.0
2015-12-23,190.8,193.0,188.86,189.9,17427,108.267320968178,109.515686304289,107.166489717244,107.756626057951,30711.6826228415,0.0,1.0
2015-12-24,189.92,192.72,188.9358,189.2,7660,107.767974833733,109.356803443329,107.20950157746,107.359418905552,13499.2533936402,0.0,1.0
2015-12-28,189.72,190.67,189.52,190.67,4621,107.654487075905,108.193553925589,107.540999318077,108.193553925589,8143.60965169858,0.0,1.0
2015-12-29,191.7,192.0,188.3,190.41,7355,108.778015878405,108.948247515147,106.848723995324,108.046019840413,12961.7504843633,0.0,1.0
2015-12-30,191.2,192.5,189.57,191.5,7784,108.494296483834,109.231966909718,107.569371257534,108.664528120577,13717.7791665921,0.0,1.0
2015-12-31,189.0,191.9999,188.88,191.7,8633,107.245931147723,108.948190771269,107.177838493026,108.778015878405,15213.9757894642,0.0,1.0
2016-01-04,178.01,187.24,176.5,187.24,18096,101.009778855059,106.247238878834,100.152946283456,106.247238878834,31890.6644140095,0.0,1.0
2016-01-05,179.4,181.9,175.4,177.0,4340,101.798518771966,103.217115744819,99.5287636154004,100.436665678027,7648.40205331568,0.0,1.0
2016-01-06,180.65,180.65,172.68,179.4,30941,102.507817258393,102.507817258393,97.9853301089358,101.798518771966,54527.4672653548,0.0,1.0
2016-01-07,182.77,184.57,175.6,176.55,15238,103.710787491372,104.732177311827,99.6422513732286,100.181318222913,26853.9978083928,0.0,1.0
2016-01-08,182.36,190.2,182.36,183.0,14813,103.478137587824,107.926857694693,103.478137587824,103.841298412875,26105.0183446465,0.0,1.0
2016-01-11,177.36,182.24,177.1708,182.24,12364,100.640943642117,103.410044933127,100.533584223212,103.410044933127,21789.1343288469,0.0,1.0
2016-01-12,169.87,178.21,166.15,178.0,23911,96.3908271114485,101.123266612888,94.2799548158425,101.004104467168,42138.46578268,0.0,1.0
2016-01-13,159.09,171.6,157.5,169.76,22465,90.2738369645042,97.3724962166631,89.3716092897694,96.3284088446429,39590.1733013219,0.0,1.0
2016-01-14,155.97,158.55,153.2,158.13,24894,88.5034279423831,89.9674200183679,86.9316224964614,89.7290957269285,43870.8112247099,0.0,1.0
2016-01-15,154.88,158.54,142.6899,151.95,39891,87.884919662219,89.9617456304765,80.9677840787065,86.2223240100347,70300.0936195429,0.0,1.0
2016-01-19,154.21,157.37,153.869,154.78,4936,87.5047356734942,89.297842247181,87.311239046397,87.8281757833048,8698.73560718117,0.0,1.0
2016-01-20,158.18,159.45,150.755,152.86,16030,89.7574676663856,90.4781149285951,85.5442346570107,86.7386933081534,28249.7430678918,0.0,1.0
2016-01-21,158.2,158.2,140.98,156.65,12152,89.7688164421684,89.7688164421684,79.9975204931536,88.8892863189992,21415.5257492839,0.0,1.0
2016-01-22,160.01,162.285,157.44,157.44,11992,90.7958806505143,92.086803895811,89.3375629624209,89.3375629624209,21133.5570099912,0.0,1.0
2016-01-25,162.46,165.58,155.89,160.0,16828,92.1861056839107,93.9565147060319,88.4580328392518,90.7902062626229,29656.0621551144,0.0,1.0
2016-01-26,161.7,166.8,158.2,162.65,15872,91.7548522041633,94.6487900287844,89.7688164421684,92.2939190538476,27971.2989378402,0.0,1.0
2016-01-27,161.9,162.24,159.32,161.9,7593,91.8683399619916,92.0612691502996,90.4043478860067,91.8683399619916,13381.1789840613,0.0,1.0
2016-01-28,162.3,162.82,161.05,161.05,6198,92.0953154776481,92.3903836480016,91.3860169912214,91.3860169912214,10922.7640383527,0.0,1.0
2016-01-29,169.05,172.61,164.37,164.37,15121,95.9255273043525,97.9456093936959,93.2699137711708,93.2699137711708,26647.8081677849,0.0,1.0
2016-02-01,168.67,170.14,166.3,167.71,7676,95.7099005644788,96.5440355845166,94.3650706342137,95.1651593269031,13527.4502675694,0.0,1.0
2016-02-02,174.22,177.5,167.42,169.0,25036,98.8591858442135,100.720385072597,95.000602078052,95.8971553648954,44121.0584808322,0.0,1.0
2016-02-03,175.0,179.0,174.22,175.47,9141,99.3017880997438,101.571543256309,98.8591858442135,99.5684843306403,16109.2265367186,0.0,1.0
2016-02-04,176.4,177.02,175.03,175.93,8194,100.096202404542,100.448014453809,99.318811263418,99.8295061736453,14440.3240610296,0.0,1.0
2016-02-05,175.06,179.0,173.66,176.4,24863,99.3358344270923,101.571543256309,98.5414201222943,100.096202404542,43816.1797814719,0.0,1.0
2016-02-08,178.67,179.34,173.1442,173.31,19546,101.384288455893,101.764472444617,98.2487351948552,98.3428165460949,34446.0061138498,0.0,1.0
2016-02-09,176.82,178.11,174.63,178.11,11028,100.334526695981,101.066522733974,99.0918357477615,101.066522733974,19434.6953557524,0.0,1.0
2016-02-10,177.5,179.69,176.87,176.87,21025,100.720385072597,101.963076020817,100.362898635438,100.362898635438,37052.4546476873,0.0,1.0
2016-02-11,175.59,178.99,168.58,174.0,15457,99.6365769853372,101.565868868418,95.6588310734561,98.7343493106024,27239.9425202997,0.0,1.0
2016-02-12,184.4,185.29,176.37,176.37,12141,104.635712717673,105.140733240009,100.079179240868,100.079179240868,21396.1403984575,0.0,1.0
2016-02-16,186.65,187.24,179.0,184.45,7423,105.912449993241,106.247238878834,101.571543256309,104.66408465713,13081.5871985628,0.0,1.0
2016-02-17,192.91,193.261,186.5,186.5,20277,109.464616813266,109.663787828255,105.82733417487,105.82733417487,35734.2507914937,0.0,1.0
2016-02-18,189.98,195.09,188.18,192.0,18238,107.802021161082,110.701633373594,106.780631340627,108.948247515147,32140.9116701317,0.0,1.0
2016-02-19,185.54,189.98,180.5,189.98,15631,105.282592937294,107.802021161082,102.422701440021,107.802021161082,27546.5835242806,0.0,1.0
2016-02-22,186.8,192.47,185.6,185.62,17586,105.997565811612,109.214943746044,105.316639264643,105.327988040425,30991.8890575138,0.0,1.0
2016-02-23,176.49,185.54,176.4401,185.34,18949,100.147271895564,105.282592937294,100.118956699986,105.169105179466,33393.910255364,0.0,1.0
2016-02-24,179.85,181.64,175.59,179.87,9743,102.05386622708,103.069581659643,99.6365769853372,102.065215002862,17170.1339183075,0.0,1.0
2016-02-25,176.0,180.71,175.51,179.33,10434,99.8692268888852,102.541863585741,99.5911818822059,101.758798056726,18387.8864111281,0.0,1.0
2016-02-26,170.19,176.54,170.02,176.54,14702,96.5724075239737,100.175643835022,96.4759429298197,100.175643835022,25909.402531762,0.0,1.0
2016-02-29,169.0,171.5999,168.3,171.0,32862,95.8971553648954,97.3724394727842,95.4999482124965,97.0320329431782,57912.8544414886,0.0,1.0
2016-03-01,169.0,170.19,167.81,169.58,15867,95.8971553648954,96.5724075239737,95.2219032058172,96.2262698625975,27962.4874147374,0.0,1.0
2016-03-02,171.9,172.0,167.81,169.43,14619,97.5427278534055,97.5994717323196,95.2219032058172,96.1411540442262,25763.1312482539,0.0,1.0
2016-03-03,174.6,175.0,169.2501,172.17,11600,99.0748125840872,99.3017880997438,96.0390718060597,97.6959363264737,20442.733598724,0.0,1.0
2016-03-04,178.0,178.915,173.63,173.63,10568,101.004104467168,101.523310959232,98.5243969586201,98.5243969586201,18624.0352302858,0.0,1.0
2016-03-07,179.16,180.54,176.28,176.28,13075,101.662333462572,102.445398991587,100.028109749845,100.028109749845,23042.1329140789,0.0,1.0
2016-03-08,176.02,178.39,176.01,178.01,5901,99.880575664668,101.225405594933,99.8749012767766,101.009778855059,10399.3595660405,0.0,1.0
2016-03-09,178.7,181.1199,177.96,178.75,10974,101.401311619567,102.77445674541,100.981406915602,101.429683559024,19339.5309062411,0.0,1.0
2016-03-10,176.88,179.32,175.15,178.1,7394,100.36857302333,101.753123668835,99.386903918115,101.060848346082,13030.4803645659,0.0,1.0
2016-03-11,179.99,180.0,175.25,177.02,14678,102.133307657559,102.138982045451,99.4436477970291,100.448014453809,25867.1072208682,0.0,1.0
2016-03-14,179.4,180.59,178.69,180.06,6333,101.798518771966,102.473770931044,101.395637231676,102.173028372799,11160.6751621309,0.0,1.0
2016-03-15,179.2,181.0,175.0001,179.71,16581,101.685031014138,102.706420834592,99.3018448436227,101.9744247966,29220.7729138311,0.0,1.0
2016-03-16,177.18,180.6,177.05,179.5,7559,100.538804660072,102.479445318936,100.465037617484,101.85526265088,13321.2606269616,0.0,1.0
2016-03-17,179.6,181.07,176.53,181.07,3919,101.912006529794,102.746141549832,100.16996944713,102.746141549832,6906.47180805167,0.0,1.0
2016-03-18,179.89,181.54,179.2,180.53,20004,102.076563778645,103.012837780729,101.685031014138,102.439724603696,35253.1416300754,0.0,1.0
2016-03-21,179.1,179.996,178.61,178.61,6307,101.628287135224,102.136712290294,101.350242128544,101.350242128544,11114.8552419958,0.0,1.0
2016-03-22,178.88,178.97,178.88,178.9544,1975,101.503450601612,101.554520092635,101.503450601612,101.545668047525,3480.55162564483,0.0,1.0
2016-03-23,176.27,178.57,176.21,177.43,6497,100.022435361953,101.327544576979,99.9883890346049,100.680664357357,11449.693119906,0.0,1.0
2016-03-24,174.41,176.97,174.41,176.97,6343,98.9669992141504,100.419642514352,98.9669992141504,100.419642514352,11178.2982083367,0.0,1.0
2016-03-28,173.1,175.19,171.61,175.0,11098,98.2236544003752,99.4096014696807,97.3781706045545,99.3017880997438,19558.056679193,0.0,1.0
2016-03-29,174.41,175.0,171.78,171.78,16277,98.9669992141504,99.3017880997438,97.4746351987085,97.4746351987085,28685.032309175,0.0,1.0
2016-03-30,176.36,177.0,174.59,176.51,5044,100.073504852976,100.436665678027,99.0691381961958,100.158620671347,8889.06450620377,0.0,1.0
2016-03-31,177.36,179.95,176.46,176.96,4408,100.640943642117,102.110610105994,100.13024873189,100.413968126461,7768.23876751514,0.0,1.0
2016-04-01,174.0,175.11,172.6,174.26,6965,98.7343493106024,99.3642063665494,97.9399350058045,98.8818833957792,12274.4516823373,0.0,1.0
2016-04-04,173.8,173.8,172.2,172.526,2196,98.6208615527741,98.6208615527741,97.7129594901479,97.897944535408,3870.02094679292,0.0,1.0
2016-04-05,171.79,173.41,171.31,173.41,10564,97.4803095865999,98.399560425009,97.2079389678121,98.399560425009,18616.9860118034,0.0,1.0
2016-04-06,172.4,173.63,170.38,170.38,4813,97.8264472479762,98.5243969586201,96.6802208939106,96.6802208939106,8481.97213884986,0.0,1.0
2016-04-07,168.14,171.71,167.5914,168.05,5810,95.4091580062338,97.4349144834686,95.0978610865109,95.3580885152111,10238.9898455678,0.0,1.0
2016-04-08,167.4,171.5575,167.17,171.5575,5167,94.9892533022692,97.3483800681246,94.8587423807667,97.3483800681246,9105.82797453506,0.0,1.0
2016-04-11,167.27,169.48,167.0,167.42,5145,94.9154862596808,96.1695259836833,94.7622777866127,95.000602078052,9067.05727288231,0.0,1.0
2016-04-12,167.0,168.54,165.61,167.515,6067,94.7622777866127,95.6361335218904,93.9735378697061,95.0545087630205,10691.9021330567,0.0,1.0
2016-04-13,167.79,170.72,165.38,166.0,15725,95.2105544300343,96.8731500822186,93.8430269482036,94.1948389974713,27712.240158615,0.0,1.0
2016-04-14,173.83,175.6034,167.0,167.0,3747,98.6378847164484,99.6441806651117,94.7622777866127,94.7622777866127,6603.35541331195,0.0,1.0
2016-04-15,172.75,174.25,171.15,173.47,3880,98.0250508241757,98.8762090078878,97.1171487615494,98.4336067523575,6837.74192784905,0.0,1.0
2016-04-18,174.86,176.0,172.9999,172.9999,2421,99.222346669264,99.8692268888852,98.1668537775821,98.1668537775821,4266.53948642334,0.0,1.0
2016-04-19,176.42,177.12,173.12,173.12,3222,100.107551180325,100.504758332724,98.235003176158,98.235003176158,5678.14548750761,0.0,1.0
2016-04-20,178.22,178.22,173.66,177.55,5017,101.128941000779,101.128941000779,98.5414201222943,100.748757012054,8841.48228144812,0.0,1.0
2016-04-21,178.01,179.9,177.79,179.9,6773,101.009778855059,102.082238166537,100.884942321448,102.082238166537,11936.089195186,0.0,1.0
2016-04-22,181.01,182.6601,175.8001,175.8001,8572,102.712095222484,103.648425968446,99.7557958749358,99.7557958749358,15106.4752076087,0.0,1.0
2016-04-25,180.0,180.28,179.99,180.28,4952,102.138982045451,102.29786490641,102.133307657559,102.29786490641,8726.93248111042,0.0,1.0
2016-04-26,180.0,181.98,179.68,179.68,6493,102.138982045451,103.262510847951,101.957401632926,101.957401632926,11442.6439014237,0.0,1.0
2016-04-27,179.22,180.025,179.22,180.025,2224,101.69637978992,102.153168015179,101.69637978992,102.153168015179,3919.36547616916,0.0,1.0
2016-04-28,178.53,181.27,178.53,179.2501,3283,101.304847025413,102.85962930766,101.304847025413,101.713459697474,5785.64606936299,0.0,1.0
2016-04-29,175.26,179.995,175.13,178.57,4482,99.4493221849206,102.136144851505,99.3755551423322,101.327544576979,7898.649309438,0.0,1.0
2016-05-02,179.84,180.12,173.31,177.78,10426,102.048191839188,102.207074700148,98.3428165460949,100.879267933557,18373.7879741635,0.0,1.0
2016-05-03,175.64,177.89,175.64,177.88,2499,99.6649489247943,100.941686200362,99.6649489247943,100.936011812471,4403.99924682855,0.0,1.0
2016-05-04,176.95,178.99,171.52,171.52,9454,100.40829373857,101.565868868418,97.3271011135318,97.3271011135318,16660.82788296,0.0,1.0
2016-05-05,176.05,177.85,175.5,176.78,7368,99.8975988283423,100.918988648797,99.5855074943145,100.311829144415,12984.6604444309,0.0,1.0
2016-05-06,178.0,178.025,173.97,175.0,5730,101.004104467168,101.018290436897,98.7173261469282,99.3017880997438,10098.0054759214,0.0,1.0
2016-05-09,175.0,175.97,174.2199,175.12,3987,99.3017880997438,99.852203725211,98.8591291003346,99.3698807544408,7026.30852225107,0.0,1.0
2016-05-10,176.87,178.0,175.015,175.15,3884,100.362898635438,101.004104467168,99.3102996815809,99.386903918115,6844.79114633138,0.0,1.0
2016-05-11,175.64,176.63,173.0,176.01,4731,99.6649489247943,100.226713326044,98.166910521461,99.8749012767766,8337.46315996233,0.0,1.0
2016-05-12,174.06,175.1064,173.47,175.1064,1628,98.7683956379509,99.3621635869085,98.4336067523575,99.3621635869085,2869.03192230367,0.0,1.0
2016-05-13,179.7,180.0,175.0,176.2,13174,101.968750408708,102.138982045451,99.3017880997438,99.9827146467135,23216.6010715164,0.0,1.0
2016-05-16,181.15,181.9,178.295,179.53,10616,102.791536652963,103.217115744819,101.171498909965,101.872285814554,18708.6258520737,0.0,1.0
2016-05-17,179.05,181.29,178.58,179.08,10448,101.599915195766,102.870978083443,101.33321896487,101.616938359441,18412.5586758163,0.0,1.0
2016-05-18,174.16,180.48,173.72,178.0,10189,98.825139516865,102.411352664239,98.5754664496428,101.004104467168,17956.1217790861,0.0,1.0
2016-05-19,173.8,177.0,172.3,174.72,5087,98.6208615527741,100.436665678027,97.769703369062,99.1429052387842,8964.84360488869,0.0,1.0
2016-05-20,175.69,177.83,173.0101,173.9,4494,99.6933208642514,100.907639873014,98.1726416532313,98.6776054316883,7919.79696488495,0.0,1.0
2016-05-23,177.58,178.42,175.87,175.95,2864,100.765780175729,101.242428758607,99.7954598462968,99.8408549494281,5047.2404333401,0.0,1.0
2016-05-24,180.64,180.76,173.86,177.88,11273,102.502142870501,102.570235525198,98.6549078801226,100.936011812471,19866.4599877945,0.0,1.0
2016-05-25,182.7,182.8,179.4767,180.74,6899,103.671066776133,103.727810655047,101.842041327093,102.558886749415,12158.139577379,0.0,1.0
2016-05-26,180.25,181.6,178.3377,180.0,7398,102.280841742736,103.046884108077,101.195728546261,102.138982045451,13037.5295830483,0.0,1.0
2016-05-27,181.01,181.47,178.5862,179.7633,8718,102.712095222484,102.973117065489,101.336737085363,102.004669284061,15363.7716822133,0.0,1.0
2016-05-31,180.26,181.79,179.9999,180.44,7726,102.286516130628,103.154697478014,102.138925301572,102.388655112673,13615.5654985983,0.0,1.0
2016-06-01,183.48,183.95,178.05,178.05,17371,104.113669031663,104.380365262559,101.032476406625,101.032476406625,30612.9935640891,0.0,1.0
2016-06-02,186.0,186.67,182.96,183.49,7003,105.543614780299,105.923798769024,103.818600861309,104.119343419554,12341.4192579193,0.0,1.0
2016-06-03,187.1,187.22,185.02,186.4635,10019,106.167797448355,106.235890103052,104.987524766941,105.806622659066,17656.5299935875,0.0,1.0
2016-06-06,187.9,188.5,184.26,186.0,4170,106.621748479668,106.962211753153,104.556271287193,105.543614780299,7348.81026781713,0.0,1.0
2016-06-07,188.34,188.91,186.37,187.63,7174,106.87142154689,107.194861656701,105.753567132281,106.4685400066,12642.7733480384,0.0,1.0
2016-06-08,191.2,191.5,187.75,187.75,5487,108.494296483834,108.664528120577,106.536632661297,106.536632661297,9669.76545312058,0.0,1.0
2016-06-09,191.15,192.55,189.9,190.0,5578,108.465924544377,109.260338849175,107.756626057951,107.813369936865,9830.13517359333,0.0,1.0
2016-06-10,191.15,191.76,189.64,190.0,3580,108.465924544377,108.812062205754,107.609091972774,107.813369936865,6309.05054167517,0.0,1.0
2016-06-13,192.14,193.35,189.03,190.95,9310,109.027688945627,109.714289880488,107.262954311398,108.352436786549,16407.0560175966,0.0,1.0
2016-06-14,191.71,192.0,189.3633,191.71,8600,108.783690266296,108.948247515147,107.452081659818,108.783690266296,15155.8197369851,0.0,1.0
2016-06-15,191.12,191.66,189.5,191.57,3772,108.448901380703,108.755318326839,107.529650542294,108.704248835817,6647.41302882645,0.0,1.0
2016-06-16,193.38,193.99,192.0,192.96,11204,109.731313044163,110.077450705539,108.948247515147,109.492988752723,19744.8609689743,0.0,1.0
2016-06-17,196.0,199.74,193.75,193.75,36236,111.218002671713,113.340223743102,109.941265396145,109.941265396145,63858.8702313243,0.0,1.0
2016-06-20,197.25,199.69,194.555,196.0,14900,111.92730115814,113.311851803645,110.398053621404,111.218002671713,26258.3388466368,0.0,1.0
2016-06-21,196.92,199.2,196.0,196.31,14941,111.740046357723,113.033806796966,111.218002671713,111.393908696347,26330.5933360806,0.0,1.0
2016-06-22,196.12,197.78,195.26,196.9,7138,111.28609532641,112.228043716385,110.798097967748,111.72869758194,12579.3303816976,0.0,1.0
2016-06-23,198.11,198.19,197.21,198.19,5083,112.415298516801,112.460693619933,111.904603606574,112.460693619933,8957.7943864064,0.0,1.0
2016-06-24,190.24,196.6,189.83,193.73,15202,107.949555246259,111.558465945198,107.716905342711,109.929916620362,26790.5548420518,0.0,1.0
2016-06-27,180.3,184.56,179.54,181.94,9554,102.309213682193,104.726502923936,101.877960202446,103.239813296385,16837.058345018,0.0,1.0
2016-06-28,185.6,186.91,181.0,181.0,13479,105.316639264643,106.059984078418,102.706420834592,102.706420834592,23754.103980793,0.0,1.0
2016-06-29,187.75,195.34,186.76,186.8,5941,106.536632661297,110.84349307088,105.974868260047,105.997565811612,10469.8517508637,0.0,1.0
2016-06-30,188.42,190.0,185.47,187.96,9420,106.916816650021,107.813369936865,105.242872222054,106.655794807016,16600.9095258604,0.0,1.0
2016-07-01,191.8,194.002,188.7,190.65,8584,108.834759757319,110.084259971009,107.075699510981,108.182205149807,15127.6228630558,0.0,1.0
2016-07-05,186.52,191.74,185.43,190.4,12243,105.838682950653,108.800713429971,105.220174670489,108.040345452521,21575.8954697566,0.0,1.0
2016-07-06,185.22,190.8,185.0,186.52,5910,105.101012524769,108.267320968178,104.976175991158,105.838682950653,10415.2203076257,0.0,1.0
2016-07-07,190.8,191.63,185.01,185.01,9253,108.267320968178,108.738295163165,104.981850379049,104.981850379049,16306.6046542235,0.0,1.0
2016-07-08,190.8,192.3995,189.07,191.77,10165,108.267320968178,109.174939311409,107.285651862963,108.817736593645,17913.8264681921,0.0,1.0
2016-07-11,193.09,193.62,190.62,190.62,4701,109.566755795312,109.867498353557,108.165181986132,108.165181986132,8284.59402134491,0.0,1.0
2016-07-12,194.44,196.5,192.3456,193.45,7993,110.332798160652,111.501722066284,109.144354360675,109.771033759402,14086.1008322932,0.0,1.0
2016-07-13,196.0,196.0,191.72,193.97,2752,111.218002671713,111.218002671713,108.789364654188,110.066101929756,4849.8623158352,0.0,1.0
2016-07-14,198.0,198.99,191.53,196.94,2345,112.352880249996,112.914644651246,108.681551284251,111.751395133506,4132.60433525928,0.0,1.0
2016-07-15,197.84,198.32,193.922,197.97,7896,112.262090043733,112.534460662521,110.038864867877,112.335857086322,13915.157284097,0.0,1.0
2016-07-18,197.95,199.172,196.33,197.0,9903,112.324508310539,113.01791851087,111.40525747213,111.785441460854,17452.1026576003,0.0,1.0
2016-07-19,198.0,198.32,196.6999,197.85,9142,112.352880249996,112.534460662521,111.615153080233,112.267764431625,16110.9888413392,0.0,1.0
2016-07-20,198.4,199.9799,197.85,198.47,5055,112.579855765652,113.476352308617,112.267764431625,112.619576480892,8908.44985703017,0.0,1.0
2016-07-21,195.55,198.92,193.5818,198.92,4875,110.962655216599,112.874923936006,109.845822191811,112.874923936006,8591.23502532584,0.0,1.0
2016-07-22,196.49,196.5,193.7999,193.7999,3684,111.496047678392,111.501722066284,109.969580591723,109.969580591723,6492.33022221546,0.0,1.0
2016-07-25,194.12,194.7,193.1,193.1,6246,110.151217748127,110.480332245829,109.572430183203,109.572430183203,11007.3546601405,0.0,1.0
2016-07-26,189.9,192.51,188.61,192.26,6217,107.756626057951,109.23764129761,107.024630019958,109.095781600324,10956.2478261437,0.0,1.0
2016-07-27,189.88,191.17,185.1101,188.58,11040,107.745277282168,108.47727332016,105.038651001842,107.007606856284,19455.8430111993,0.0,1.0
2016-07-28,189.25,193.45,187.53,187.53,3515,107.387790845009,109.771033759402,106.411796127685,106.411796127685,6194.50074133746,0.0,1.0
2016-07-29,190.99,192.0,188.27,188.27,6694,108.375134338115,108.948247515147,106.83170083165,106.83170083165,11796.8671301602,0.0,1.0
2016-08-01,194.55,195.76,190.8114,191.3,12656,110.395216427458,111.081817362319,108.273789770374,108.551040362749,22303.7272780561,0.0,1.0
2016-08-02,192.01,193.04,188.055,188.055,7241,108.953921903039,109.538383855855,106.709701491985,106.709701491985,12760.8477576172,0.0,1.0
2016-08-03,192.22,193.0,190.5017,191.01,7396,109.073084048759,109.515686304289,108.098053977377,108.386483113897,13034.0049738071,0.0,1.0
2016-08-04,190.52,191.98,189.95,191.15,3523,108.108438107218,108.936898739365,107.784997997408,108.465924544377,6208.59917830213,0.0,1.0
2016-08-05,192.94,193.5,190.56,190.56,4212,109.48163997694,109.79940569886,108.131135658784,108.131135658784,7422.82706188152,0.0,1.0
2016-08-08,192.6,194.36,191.761,191.761,1639,109.288710788632,110.287403057521,108.812629644543,108.812629644543,2888.41727313006,0.0,1.0
2016-08-09,193.97,193.97,193.5,193.5,1144,110.066101929756,110.066101929756,109.79940569886,109.79940569886,2016.07648594312,0.0,1.0
2016-08-10,190.25,193.92,190.0,190.7,4596,107.95522963415,110.037729990299,107.813369936865,108.210577089264,8099.55203618408,0.0,1.0
2016-08-11,189.99,193.9999,188.2,193.38,5895,107.807695548973,110.083068349551,106.79198011641,109.731313044163,10388.7857383171,0.0,1.0
2016-08-12,190.0,191.64,184.42,184.42,3352,107.813369936865,108.743969551057,104.647061493456,104.647061493456,5907.24508818298,0.0,1.0
2016-08-15,191.24,192.0,190.08,190.85,6085,108.5169940354,108.948247515147,107.858765039996,108.295692907635,10723.6236162272,0.0,1.0
2016-08-16,190.0,191.4,190.0,190.07,4449,107.813369936865,108.607784241663,107.813369936865,107.853090652105,7840.49325695885,0.0,1.0
2016-08-17,192.0,193.95,188.51,190.0,6632,108.948247515147,110.054753153973,106.967886141044,107.813369936865,11687.6042436843,0.0,1.0
2016-08-18,192.8,193.47,191.21,191.21,4248,109.402198546461,109.782382535185,108.499970871726,108.499970871726,7486.27002822233,0.0,1.0
2016-08-19,192.66,194.44,192.66,192.99,9842,109.322757115981,110.332798160652,109.322757115981,109.510011916397,17344.6020757449,0.0,1.0
2016-08-22,191.21,193.1,191.0,192.11,5292,108.499970871726,109.572430183203,108.380808726006,109.010665781953,9326.1160521075,0.0,1.0
2016-08-23,190.9,191.39,190.9,191.18,2823,108.324064847092,108.602109853771,108.324064847092,108.482947708052,4974.98594389635,0.0,1.0
2016-08-24,189.09,190.1,189.09,190.1,1860,107.297000638746,107.870113815779,107.297000638746,107.870113815779,3277.88659427815,0.0,1.0
2016-08-25,189.01,190.96,188.52,189.01,1360,107.251605535615,108.35811117444,106.973560528935,107.251605535615,2396.73428398832,0.0,1.0
2016-08-26,189.0,189.0,189.0,189.0,1422,107.245931147723,107.245931147723,107.245931147723,107.245931147723,2505.99717046427,0.0,1.0
2016-08-29,189.04,189.85,188.22,189.04,3763,107.268628699289,107.728254118493,106.803328892193,107.268628699289,6631.55228724123,0.0,1.0
2016-08-30,187.82,189.41,181.2,181.2,5657,106.576353376536,107.478581051271,102.81990859242,102.81990859242,9969.35723861913,0.0,1.0
2016-08-31,189.35,190.44,187.35,190.04,6325,107.444534723923,108.063043004087,106.30965714564,107.83606748843,11146.5767251663,0.0,1.0
2016-09-01,189.32,189.32,187.7,188.17,2526,107.427511560249,107.427511560249,106.508260721839,106.774956952736,4451.58147158418,0.0,1.0
2016-09-02,189.79,189.9,188.31,188.31,3921,107.694207791145,107.756626057951,106.854398383216,106.854398383216,6909.99641729282,0.0,1.0
2016-09-06,188.86,191.77,188.29,191.77,7512,107.166489717244,108.817736593645,106.843049607433,108.817736593645,13238.4323097943,0.0,1.0
2016-09-07,185.8,188.05,185.79,188.03,6825,105.430127022471,106.706864298039,105.424452634579,106.695515522256,12027.7290354561,0.0,1.0
2016-09-08,188.0,191.21,185.0,185.84,5132,106.678492358582,108.499970871726,104.976175991158,105.452824574036,9044.14731281477,0.0,1.0
2016-09-09,186.11,189.11,186.11,189.11,3692,105.606033047105,107.308349414529,105.606033047105,107.308349414529,6506.42865918006,0.0,1.0
2016-09-12,187.75,189.55,186.0,186.0,3200,106.536632661297,107.558022481751,105.543614780299,105.543614780299,5639.37478585486,0.0,1.0
2016-09-13,184.22,189.5,184.22,189.42,3118,104.533573735627,107.529650542294,104.533573735627,107.484255439163,5494.86580696738,0.0,1.0
2016-09-14,180.58,188.61,180.16,188.61,6658,102.468096543153,107.024630019958,102.229772251713,107.024630019958,11733.4241638193,0.0,1.0
2016-09-15,182.89,184.95,179.721,180.01,4467,103.778880146069,104.947804051701,101.98066662328,102.144656433342,7872.21474012934,0.0,1.0
2016-09-16,181.0,184.13,181.0,184.13,14288,102.706420834592,104.482504244605,102.706420834592,104.482504244605,25179.8084188421,0.0,1.0
2016-09-19,181.81,182.14,181.26,182.09,2059,103.166046253797,103.353301054213,102.853954919769,103.324929114756,3628.58521377349,0.0,1.0
2016-09-20,181.8,183.96,180.71,183.96,2218,103.160371865905,104.386039650451,102.541863585741,104.386039650451,3908.79164844568,0.0,1.0
2016-09-21,184.0,184.04,182.01,182.5,3306,104.408737202016,104.431434753582,103.279534011625,103.557579018304,5826.17907563635,0.0,1.0
2016-09-22,185.09,185.29,184.0,184.95,6177,105.02724548218,105.140733240009,104.408737202016,104.947804051701,10885.7556413206,0.0,1.0
2016-09-23,183.8,184.72,180.8305,184.41,4924,104.295249444188,104.817293130198,102.610239959833,104.641387105564,8677.58795173421,0.0,1.0
2016-09-26,182.11,184.41,182.06,183.45,8160,103.336277890539,104.641387105564,103.307905951082,104.096645867989,14380.40570393,0.0,1.0
2016-09-27,179.71,183.452,179.71,183.452,7077,101.9744247966,104.097780745567,101.9744247966,104.097780745567,12471.8297998422,0.0,1.0
2016-09-28,183.5,184.7,178.543,179.5,5554,104.125017807446,104.805944354415,101.312223729672,101.85526265088,9787.83986269935,0.0,1.0
2016-09-29,183.38,184.48,182.97,184.48,2371,104.056925152749,104.681107820804,103.824275249201,104.681107820804,4178.42425539434,0.0,1.0
2016-09-30,184.79,185.97,182.095,184.38,5986,104.857013845438,105.526591616625,103.327766308702,104.62436394189,10549.1554587898,0.0,1.0
2016-10-03,181.33,184.09,181.33,184.09,2077,102.893675635009,104.459806693039,102.893675635009,104.459806693039,3660.30669694393,0.0,1.0
2016-10-04,181.0,181.0,177.02,177.02,1960,102.706420834592,102.706420834592,100.448014453809,100.448014453809,3454.11705633612,0.0,1.0
2016-10-05,182.6,182.6143,180.45,181.96,2972,103.614322897218,103.622437271903,102.394329500564,103.251162072168,5237.56933236274,0.0,1.0
2016-10-06,181.64,182.89,180.7,182.64,2407,103.069581659643,103.778880146069,102.53618919785,103.637020448784,4241.86722173521,0.0,1.0
2016-10-07,180.61,182.53,179.47,180.45,9752,102.485119706827,103.574602181978,101.838239487206,102.394329500564,17185.9946598928,0.0,1.0
2016-10-10,182.0,182.4,180.75,180.75,4261,103.273859623734,103.50083513939,102.564561137307,102.564561137307,7509.17998828986,0.0,1.0
2016-10-11,181.42,182.645,180.7999,180.7999,5646,102.944745126032,103.63985764273,102.592876332885,102.592876332885,9949.97188779267,0.0,1.0
2016-10-12,180.2,181.0,179.89,181.0,10424,102.252469803279,102.706420834592,102.076563778645,102.706420834592,18370.2633649223,0.0,1.0
2016-10-13,178.22,181.7712,178.22,178.73,1954,101.128941000779,103.144029628778,101.128941000779,101.418334783241,3443.54322861264,0.0,1.0
2016-10-14,181.81,184.97,179.28,179.28,4151,103.166046253797,104.959152827483,101.730426117269,101.730426117269,7315.32648002611,0.0,1.0
2016-10-17,182.11,183.54,179.0001,179.0001,2088,103.336277890539,104.147715359011,101.571600000188,101.571600000188,3679.69204777032,0.0,1.0
2016-10-18,182.0,183.0,179.14,183.0,2210,103.273859623734,103.841298412875,101.650984686789,103.841298412875,3894.69321148101,0.0,1.0
2016-10-19,182.11,183.69,180.0465,183.69,1955,103.336277890539,104.232831177383,102.165367949146,104.232831177383,3445.30553323322,0.0,1.0
2016-10-20,180.02,180.02,180.02,180.02,550,102.150330821234,102.150330821234,102.150330821234,102.150330821234,969.267541318805,0.0,1.0
2016-10-21,181.2,182.22,179.0,179.08,1497,102.81990859242,103.398696157345,101.571543256309,101.616938359441,2638.17001700775,0.0,1.0
2016-10-24,183.6,184.07,182.21,183.64,2902,104.18176168636,104.448457917256,103.393021769453,104.204459237925,5114.20800892214,0.0,1.0
2016-10-25,183.49,183.49,183.49,183.49,831,104.119343419554,104.119343419554,104.119343419554,104.119343419554,1464.47513970169,0.0,1.0
2016-10-26,179.05,184.444,178.5,183.53,9187,101.599915195766,104.660680024395,101.287823861739,104.14204097112,16190.2925492653,0.0,1.0
2016-10-27,178.15,181.37,178.06,180.44,10601,101.089220285539,102.916373186574,101.038150794516,102.388655112673,18682.1912827649,0.0,1.0
2016-10-28,184.01,185.63,179.6,184.3148,3643,104.414411589908,105.333662428317,101.912006529794,104.587366932838,6420.07573277166,0.0,1.0
2016-10-31,182.01,184.85,182.01,182.16,4489,103.279534011625,104.891060172787,103.279534011625,103.364649829996,7910.98544178206,0.0,1.0
2016-11-01,179.2,181.0,178.83,180.62,3533,101.685031014138,102.706420834592,101.475078662155,102.490794094718,6226.22222450789,0.0,1.0
2016-11-02,175.52,179.2,175.52,179.2,5165,99.5968562700973,101.685031014138,99.5968562700973,101.685031014138,9102.3033652939,0.0,1.0
2016-11-03,175.51,175.51,173.5505,175.1152,7327,99.5911818822059,99.5911818822059,98.4792855748833,99.3671570482529,12912.4059549871,0.0,1.0
2016-11-04,172.3,175.02,170.0,170.99,14499,97.769703369062,99.3131368755266,96.4645941540368,97.0263585552868,25551.6546937844,0.0,1.0
2016-11-07,177.19,177.19,172.78,175.1,7860,100.544479047963,100.544479047963,98.0420739878499,99.3585319786579,13851.7143177561,0.0,1.0
2016-11-08,175.84,177.42,175.1,176.4405,3953,99.7784366826226,100.674989969466,99.3585319786579,100.119183675502,6966.39016515136,0.0,1.0
2016-11-09,178.0,178.8,173.88,174.75,19020,101.004104467168,101.458055498481,98.6662566559054,99.1599284024584,33519.033883425,0.0,1.0
2016-11-10,180.88,183.94,179.344,179.99,16221,102.638328179895,104.374690874668,101.766742199774,102.133307657559,28586.3432504226,0.0,1.0
2016-11-11,189.0,191.4,180.48,181.7,19107,107.245931147723,108.607784241663,102.411352664239,103.103627986991,33672.3543854155,0.0,1.0
2016-11-14,193.74,193.74,189.8,191.04,21919,109.935591008254,109.935591008254,107.699882179036,108.403506277572,38627.9549784852,0.0,1.0
2016-11-15,195.28,196.76,191.3854,194.0,29275,110.809446743531,111.649256151461,108.599499635341,110.08312509343,51591.4677674694,0.0,1.0
2016-11-16,202.15,204.015,195.0,197.8,37259,114.707751224933,115.766024566681,110.650563882572,112.239392492168,65661.707858177,0.0,1.0
2016-11-17,200.93,203.74,198.74,200.0,15747,114.01547590218,115.609978899667,112.77278495396,113.487757828279,27751.0108602678,0.0,1.0
2016-11-18,203.19,205.95,200.0,200.75,51739,115.29788756564,116.86401862367,113.487757828279,113.913336920135,91179.8787641704,0.0,1.0
2016-11-21,202.01,207.93,200.64,204.18,24931,114.628309794453,117.98754742617,113.850918653329,115.85965196689,43936.0164956712,0.0,1.0
2016-11-22,211.79,212.85,201.72,202.0,20100,120.177861152256,120.779346268746,114.463752545602,114.622635406561,35422.3228736509,0.0,1.0
2016-11-23,208.11,210.6389,205.81,210.0,6966,118.089686408215,119.524682362075,116.78457719319,119.162145719693,12276.2139869579,0.0,1.0
2016-11-25,211.78,212.7,208.81,208.81,2239,120.172186764364,120.694230450374,118.486893560614,118.486893560614,3945.80004547785,0.0,1.0
2016-11-28,212.5,217.6823,210.99,212.97,15073,120.580742692546,123.521380729513,119.723910120943,120.847438923442,26563.2175459971,0.0,1.0
2016-11-29,212.11,217.001,212.01,213.0,12929,120.359441564781,123.134784682471,120.302697685867,120.864462087117,22784.8364394743,0.0,1.0
2016-11-30,209.1,210.67,204.7177,209.1,20958,122.056083544314,122.972525682834,119.498042535628,122.056083544314,35904.1325327217,6.0,1.0
2016-12-01,209.6,211.96,207.0,207.0,13490,122.347944097983,123.7255259113,120.830269218904,120.830269218904,23110.3515538894,0.0,1.0
2016-12-02,208.21,210.76,203.9515,209.9,3484,121.536571758783,123.025060582494,119.050795423186,122.523060430184,5968.60376677177,0.0,1.0
2016-12-05,208.9,211.4,207.0,209.89,12206,121.939339322846,123.39864209119,120.830269218904,122.51722321911,20910.6709463881,0.0,1.0
2016-12-06,206.8,209.7,201.89,208.15,19816,120.713524997437,122.406316208716,117.847454360409,121.501548492343,33947.7187836823,0.0,1.0
2016-12-07,210.51,211.0,207.7113,208.07,6328,122.87913030566,123.165153648255,121.245470042554,121.454850803756,10840.793523574,0.0,1.0
2016-12-08,208.68,211.15,206.98,209.79,21284,121.810920679232,123.252711814356,120.818594796758,122.458851108377,36462.61841905,0.0,1.0
2016-12-09,212.64,213.92,208.03,209.6855,20049,124.122456264289,124.869619281681,121.431501959462,122.39785225266,34346.8820091869,0.0,1.0
2016-12-12,209.54,212.96,207.66,212.96,6533,122.312920831542,124.309247018637,121.215525149747,124.309247018637,11191.9886361424,0.0,1.0
2016-12-13,209.02,213.31,207.355,208.0,7864,122.009385855727,124.513549406205,121.037490212009,121.413990326242,13472.1871475009,0.0,1.0
2016-12-14,209.5,210.17,208.01,208.02,7538,122.289571987249,122.680665129165,121.419827537316,121.425664748389,12913.7012611726,0.0,1.0
2016-12-15,210.38,214.43,208.36,208.36,12951,122.803246561706,125.167317046424,121.624129924884,121.624129924884,22186.9653798683,0.0,1.0
2016-12-16,209.91,211.0,209.0761,211.0,17498,122.528897641257,123.165153648255,122.042132609848,123.165153648255,29976.6442913239,0.0,1.0
2016-12-19,210.64,211.69,208.5,210.1595,10381,122.955014049614,123.567921212318,121.705850879911,122.674536057538,17784.1778710843,0.0,1.0
2016-12-20,212.79,214.22,208.9,208.9,8608,124.21001443039,125.044735613883,121.939339322846,121.939339322846,14746.7684340905,0.0,1.0
2016-12-21,211.94,212.0,209.59,210.0,5018,123.713851489153,123.748874755593,122.342106886909,122.581432540918,8596.57109691753,0.0,1.0
2016-12-22,211.07,211.25,209.865,210.31,7160,123.206014125769,123.31108392509,122.502630191427,122.762386084192,12266.1317365344,0.0,1.0
2016-12-23,211.2,211.45,210.0,210.0,2850,123.281897869723,123.427828146557,122.581432540918,122.581432540918,4882.46863814567,0.0,1.0
2016-12-27,212.45,214.6,207.4,207.4,14044,124.011549253895,125.266549634671,121.06375766184,121.06375766184,24059.4349312694,0.0,1.0
2016-12-28,210.0,211.23,208.31,211.23,9554,122.581432540918,123.299409502943,121.594943869517,123.299409502943,16367.4053925767,0.0,1.0
2016-12-29,211.35,211.35,210.0,210.0,4696,123.369456035824,123.369456035824,122.581432540918,122.581432540918,8044.93779815158,0.0,1.0
2016-12-30,210.38,213.0,205.91,213.0,8602,122.803246561706,124.332595862931,120.194013211906,124.332595862931,14736.489552747,0.0,1.0
2017-01-03,210.44,211.1192,209.36,209.36,9863,122.838269828146,123.23473320425,122.207851032221,122.207851032221,16896.7677817652,0.0,1.0
2017-01-04,210.95,212.72,208.5,210.5,41074,123.135967592888,124.169153952876,121.705850879911,122.873293094586,70365.7953835776,0.0,1.0
2017-01-05,208.34,209.94,206.0,209.0,8163,121.612455502737,122.546409274477,120.246548111567,121.99771143358,13984.4180677836,0.0,1.0
2017-01-06,207.61,209.99,207.38,209.9799,10477,121.186339094381,122.575595329844,121.052083239693,122.56969974666,17948.6399725797,0.0,1.0
2017-01-09,207.29,208.96,205.96,208.96,14387,120.999548340032,121.974362589286,120.223199267273,121.974362589286,24647.0443147376,0.0,1.0
2017-01-10,209.03,209.52,205.04,206.85,18465,122.0152230668,122.301246409396,119.686175848523,120.742711052804,31633.2573345123,0.0,1.0
2017-01-11,208.15,209.99,207.51,208.67,22905,121.501548492343,122.575595329844,121.127966983647,121.805083468158,39239.629528676,0.0,1.0
2017-01-12,209.01,209.6915,206.7,209.6915,7232,122.003548644653,122.401354579304,120.655152886703,122.401354579304,12389.478312656,0.0,1.0
2017-01-13,210.54,211.15,208.16,210.0,4136,122.89664193888,123.252711814356,121.507385703416,122.581432540918,7085.57553942825,0.0,1.0
2017-01-17,206.79,211.22,206.55,209.445,8421,120.707687786364,123.29357229187,120.567594720603,122.257467326345,14426.4099655525,0.0,1.0
2017-01-18,202.55,206.62,202.11,206.62,15733,118.232710291252,120.608455198116,117.975873004023,120.608455198116,26952.9400294546,0.0,1.0
2017-01-19,195.84,201.26,195.0,201.1,17763,114.315941661016,117.479710062786,113.825615930852,117.386314685612,30430.6282173268,0.0,1.0
2017-01-20,192.69,199.28,188.22,195.09,28093,112.477220172902,116.323942270257,109.867986823102,113.878150830512,48127.4355969917,0.0,1.0
2017-01-23,195.57,196.61,193.26,193.26,6823,114.158336962035,114.765406913666,112.809941204084,112.809941204084,11688.8012344098,0.0,1.0
2017-01-24,198.64,202.29,197.0,197.5,6875,115.950360761561,118.080942803344,114.993058145527,115.284918699196,11777.8848727199,0.0,1.0
2017-01-25,198.62,199.9,197.645,199.49,10924,115.938686339415,116.685849356807,115.36955825976,116.446523702798,18714.4166326678,0.0,1.0
2017-01-26,197.92,198.01,194.01,194.05,13811,115.530081564278,115.582616463939,113.247732034588,113.271080878881,23660.2717057649,0.0,1.0
2017-01-27,199.5,199.61,195.49,198.5,21015,116.452360913872,116.516570235679,114.111639273448,115.868639806534,36001.7819054846,0.0,1.0
2017-01-30,199.0,199.73,197.3366,199.73,12984,116.160500360203,116.586616768559,115.189538670257,116.586616768559,22243.4992272573,0.0,1.0
2017-01-31,202.2,203.0,196.81,199.49,12814,118.028407903684,118.495384789554,114.882151135133,116.446523702798,21952.2642558591,0.0,1.0
2017-02-01,201.86,204.5495,201.05,204.47,5567,117.829942727189,119.399860645373,117.357128630245,119.35345481734,9537.08873984453,0.0,1.0
2017-02-02,199.71,201.53,198.54,201.51,5268,116.574942346413,117.637314761767,115.891988650828,117.625640339621,9024.85781956188,0.0,1.0
2017-02-03,202.53,204.0,201.0,201.0,5830,118.221035869105,119.079105896891,117.327942574878,117.327942574878,9987.64637206641,0.0,1.0
2017-02-06,202.71,204.8487,202.71,203.0,5236,118.326105668426,119.574510000689,118.326105668426,118.495384789554,8970.03711906341,0.0,1.0
2017-02-07,204.0,204.18,202.0,204.18,4341,119.079105896891,119.184175696212,117.911663682216,119.184175696212,7436.77065199665,0.0,1.0
2017-02-08,199.81,204.09,196.702,204.09,11880,116.633314457146,119.131640796552,114.819109255541,119.131640796552,20352.1850600599,0.0,1.0
2017-02-09,204.9,205.99,201.19,201.19,6027,119.604454893495,120.240710900493,117.438849585272,117.438849585272,10325.1363095102,0.0,1.0
2017-02-10,205.06,207.3999,203.7944,206.0,3089,119.697850270669,121.063699289729,118.959092837223,120.246548111567,5291.9107449937,0.0,1.0
2017-02-13,206.9,207.212,204.0,205.9,13203,120.771897108171,120.95401809366,119.079105896891,120.188176000833,22618.6783962938,0.0,1.0
2017-02-14,204.29,206.58,204.29,205.67,3943,119.248385018019,120.585106353823,119.248385018019,120.053920146145,6754.93818954683,0.0,1.0
2017-02-15,206.9,207.17,204.53,204.53,1744,120.771897108171,120.929501807152,119.38847808378,119.38847808378,2987.72817716703,0.0,1.0
2017-02-16,206.09,207.24,203.15,206.91,2560,120.299083011227,120.970362284666,118.582942955654,120.777734319244,4385.65603987823,0.0,1.0
2017-02-17,204.5,207.05,202.4,207.05,4856,119.37096645056,120.859455274271,118.145152125151,120.859455274271,8319.04130064402,0.0,1.0
2017-02-21,207.4,207.4,205.464,205.89,3162,121.06375766184,121.06375766184,119.933673598034,120.18233878976,5416.97046800581,0.0,1.0
2017-02-22,207.5,207.9992,204.5,206.29,6524,121.122129772573,121.413523349356,119.37096645056,120.415827232695,11176.5703141272,0.0,1.0
2017-02-23,205.44,207.4999,204.54,207.18,4321,119.919664291458,121.122071400463,119.394315294854,120.935339018225,7402.50771418506,0.0,1.0
2017-02-24,202.25,204.421,191.85,202.54,13047,118.05759395905,119.324852483081,111.986894442738,118.226873080178,22351.4274813638,0.0,1.0
2017-02-27,203.6,203.6,201.3,201.52,6534,118.845617453956,118.845617453956,117.50305890708,117.631477550694,11193.701783033,0.0,1.0
2017-02-28,200.52,202.23,198.5,202.23,9092,117.047756443356,118.045919536904,115.868639806534,118.045919536904,15575.93152913,0.0,1.0
2017-03-01,201.53,205.13,200.46,203.0,9635,117.637314761767,119.738710748183,117.012733176916,118.495384789554,16506.1702907136,0.0,1.0
2017-03-02,199.4,200.16,199.2,199.72,2985,116.393988803138,116.837616844715,116.27724458167,116.580779557486,5113.74346837363,0.0,1.0
2017-03-03,200.0,201.8,197.05,199.0,8288,116.744221467541,117.794919460748,115.022244200894,116.160500360203,14198.5614291057,0.0,1.0
2017-03-06,199.81,201.75,198.33,198.5,4930,116.633314457146,117.765733405382,115.769407218287,115.868639806534,8445.81417054676,0.0,1.0
2017-03-07,199.1,200.09,198.23,199.7,7269,116.218872470937,116.796756367201,115.711035107553,116.569105135339,12452.8647476073,0.0,1.0
2017-03-08,195.7,199.719,195.35,196.0,4354,114.234220705988,116.580195836379,114.02991831842,114.40933703819,7459.04156157416,0.0,1.0
2017-03-09,196.09,197.81,194.64,197.81,4670,114.46187193785,115.465872242471,113.61547633221,115.465872242471,8000.39597899661,0.0,1.0
2017-03-10,194.67,197.591,194.6,197.591,4724,113.632987965431,115.338037319964,113.592127487917,115.338037319964,8092.90591108775,0.0,1.0
2017-03-13,192.89,195.98,192.89,195.98,5778,112.59396439437,114.397662616043,112.59396439437,114.397662616043,9898.56273375635,0.0,1.0
2017-03-14,190.81,191.98,190.0,191.98,4228,111.379824491107,112.062778186692,110.907010394164,112.062778186692,7243.18505336138,0.0,1.0
2017-03-15,194.62,196.448,190.3646,190.3646,8033,113.603801910064,114.670844094277,111.119835109899,111.119835109899,13761.7089720085,0.0,1.0
2017-03-16,195.28,198.94,193.55,194.62,6279,113.989057840907,116.125477093763,112.979220325212,113.603801910064,10756.8493259356,0.0,1.0
2017-03-17,193.65,198.0,193.52,194.38,20085,113.037592435946,115.576779252865,112.961708691992,113.463708844303,34408.5552972477,0.0,1.0
2017-03-20,191.02,194.82,189.6351,192.64,12572,111.502405923648,113.720546131531,110.694010562096,112.448034117535,21537.6827083395,0.0,1.0
2017-03-21,186.9,190.0,186.74,189.8,7026,109.097474961417,110.907010394164,109.004079584243,110.790266172696,12036.570053197,0.0,1.0
2017-03-22,183.6,188.276,182.5,188.276,8387,107.171195307202,109.900675205113,106.529102089131,109.900675205113,14368.1629712729,0.0,1.0
2017-03-23,187.01,188.24,183.8,183.8,12049,109.161684283224,109.879661245249,107.28793952867,107.28793952867,20641.7068845674,0.0,1.0
2017-03-24,190.1,191.5999,188.18,188.18,12470,110.965382504897,111.840905793793,109.844637978809,109.844637978809,21362.9417255006,0.0,1.0
2017-03-27,194.0,194.3539,189.96,189.96,9987,113.241894823514,113.448473723401,110.88366154987,110.88366154987,17109.1979961968,0.0,1.0
2017-03-28,193.4,195.76,192.0,194.0,10126,112.891662159112,114.269243972429,112.074452608839,113.241894823514,17347.325413987,0.0,1.0
2017-03-29,191.84,193.95,191.3345,193.95,9649,111.981057231665,113.212708768147,111.685986211906,113.212708768147,16530.1543471816,0.0,1.0
2017-03-30,191.13,193.0,189.6,191.99,17198,111.566615245455,112.658173716177,110.673521951228,112.068615397766,29462.7002241507,0.0,1.0
2017-03-31,194.55,194.9559,192.01,192.17,13097,113.56294143255,113.799873830018,112.080289819912,112.173685197086,22437.0848258926,0.0,1.0
2017-04-03,194.3,195.0,192.44,195.0,11462,113.417011155716,113.825615930852,112.331289896068,113.825615930852,19636.0896597984,0.0,1.0
2017-04-04,189.19,194.06,188.1,194.06,17780,110.43419629722,113.276918089955,109.797940290222,113.276918089955,30459.7517144667,0.0,1.0
2017-04-05,191.86,194.8794,189.19,190.88,14138,111.992731653812,113.755219165307,110.43419629722,111.420684968621,24220.4707389836,0.0,1.0
2017-04-06,191.05,192.9,190.0,192.62,6871,111.519917556868,112.599801605443,110.907010394164,112.436359695388,11771.0322851575,0.0,1.0
2017-04-07,192.6,193.0,190.71,191.45,6012,112.424685273242,112.658173716177,111.321452380373,111.753405999803,10299.4391061515,0.0,1.0
2017-04-10,192.9,194.155,191.22,193.0,4907,112.599801605443,113.332371595152,111.619150145116,112.658173716177,8406.41179206344,0.0,1.0
2017-04-11,192.0,194.62,191.4,192.7,8307,112.074452608839,113.603801910064,111.724219944436,112.483057383975,14231.1112200267,0.0,1.0
2017-04-12,189.41,193.09,187.2,193.09,12063,110.562614940834,112.710708615837,109.272591293618,112.710708615837,20665.6909410356,0.0,1.0
2017-04-13,188.34,192.2875,188.0,192.2875,8966,109.938033355983,112.242272427199,109.739568179488,112.242272427199,15360.0750209172,0.0,1.0
2017-04-17,192.79,192.8062,189.08,189.24,5990,112.535592283636,112.545048565575,110.369986975413,110.463382352587,10261.7498745588,0.0,1.0
2017-04-18,189.19,192.79,188.3,192.79,4990,110.43419629722,112.535592283636,109.914684511689,112.535592283636,8548.60298398138,0.0,1.0
2017-04-19,189.64,194.97,188.5889,194.97,7200,110.696870795522,113.808104297632,110.083321539599,113.808104297632,12334.6576121575,0.0,1.0
2017-04-20,191.41,192.255,189.85,190.0,10843,111.73005715551,112.22330149121,110.819452228063,110.907010394164,18575.651734531,0.0,1.0
2017-04-21,189.99,192.5822,189.2,191.6,6235,110.90117318309,112.414295037531,110.440033508293,111.840964165904,10681.4708627503,0.0,1.0
2017-04-24,195.32,197.78,191.19,193.25,8976,114.0124066852,115.448360609251,111.601638511895,112.804103993011,15377.206489823,0.0,1.0
2017-04-25,197.84,199.11,195.5,196.48,5325,115.483383875691,116.22470968201,114.117476484521,114.689523169712,9122.50719232483,0.0,1.0
2017-04-26,203.04,204.4,197.21,197.48,10762,118.518733633847,119.312594339826,115.115639578068,115.27324427705,18436.8868363943,0.0,1.0
2017-04-27,203.72,206.755,201.1038,203.0,8366,118.915663986837,120.687257547607,117.38853282582,118.495384789554,14332.1868865708,0.0,1.0
2017-04-28,202.15,203.0,197.45,203.0,14651,117.999221848317,118.495384789554,115.255732643829,118.495384789554,25099.3150938499,0.0,1.0
2017-05-01,201.6,204.9989,200.88,202.69,9238,117.678175239281,119.662184911011,117.257896041998,118.314431246279,15826.0509751543,0.0,1.0
2017-05-02,199.3,203.23,197.09,201.044,8443,116.335616692404,118.629640644241,115.045593045188,117.353626303601,14464.0991971453,0.0,1.0
2017-05-03,201.0,201.11,196.0,198.51,17467,117.327942574878,117.392151896685,114.40933703819,115.874477017607,29923.536737716,0.0,1.0
2017-05-04,200.2,203.6,198.5,200.23,19497,116.860965689008,118.845617453956,115.868639806534,116.878477322228,33401.2249255882,0.0,1.0
2017-05-05,203.41,204.0,200.0,200.64,10723,118.734710443562,119.079105896891,116.744221467541,117.117802976237,18370.0741076618,0.0,1.0
2017-05-08,203.48,206.81,201.54,203.7515,15351,118.775570921076,120.71936220851,117.643151972841,118.934051201718,26298.5179172541,0.0,1.0
2017-05-09,204.92,206.5,202.51,202.51,33700,119.616129315642,120.538408665236,118.209361446958,118.209361446958,57733.0502124594,0.0,1.0
2017-05-10,203.79,204.9,203.09,203.63,4602,118.95652446435,119.604454893495,118.547919689214,118.863129087176,7883.90199043736,0.0,1.0
2017-05-11,202.15,202.75,202.1,202.66,5136,117.999221848317,118.349454512719,117.97003579295,118.296919613059,8798.72243000565,0.0,1.0
2017-05-12,203.35,204.6,200.98,202.1,6963,118.699687177122,119.429338561294,117.316268152732,117.97003579295,11928.6417990906,0.0,1.0
2017-05-15,204.89,205.85,203.031,204.66,7135,119.598617682422,120.158989945466,118.513480143881,119.464361827734,12223.30306427,0.0,1.0
2017-05-16,204.91,204.91,204.7,204.7,3018,119.610292104569,119.610292104569,119.487710672028,119.487710672028,5170.27731576267,0.0,1.0
2017-05-17,198.62,203.95,197.48,203.95,10843,115.938686339415,119.049919841524,115.27324427705,119.049919841524,18575.651734531,0.0,1.0
2017-05-18,196.94,200.5,196.31,199.49,7877,114.958034879087,117.036082021209,114.590290581464,116.446523702798,13494.4580570784,0.0,1.0
2017-05-19,196.4,198.72,196.11,196.11,11392,114.642825481125,115.997058450148,114.473546359997,114.473546359997,19516.1693774581,0.0,1.0
2017-05-22,195.4,197.39,194.6,197.39,6969,114.059104373787,115.220709377389,113.592127487917,115.220709377389,11938.9206804341,0.0,1.0
2017-05-23,195.29,196.94,192.15,194.0,14222,113.99489505198,114.958034879087,112.16201077494,113.241894823514,24364.3750777922,0.0,1.0
2017-05-24,196.89,199.7142,195.29,195.29,14691,114.92884882372,116.577393975063,113.99489505198,113.99489505198,25167.8409694731,0.0,1.0
2017-05-25,199.0,199.0,197.46,197.5,11866,116.160500360203,116.160500360203,115.261569854903,115.284918699196,20328.2010035918,0.0,1.0
2017-05-26,201.01,201.17,197.11,197.11,14225,117.333779785952,117.427175163126,115.057267467335,115.057267467335,24369.5145184639,0.0,1.0
2017-05-30,201.16,204.444,200.2,200.2,15546,117.421337952052,119.338278068549,116.860965689008,116.860965689008,26632.5815609168,0.0,1.0
2017-05-31,202.22,203.172,200.1,201.045,11631,118.04008232583,118.595784820016,116.802593578274,117.354210024708,19925.6114843061,0.0,1.0
2017-06-01,205.11,205.7,201.2121,202.41,20020,119.727036326036,120.071431779365,117.451749821745,118.150989336224,34297.2007493602,0.0,1.0
2017-06-02,205.5,207.5,205.24,205.27,23382,119.954687557898,121.122129772573,119.80292006999,119.82043170321,40056.8005954815,0.0,1.0
2017-06-05,203.64,205.9,203.11,204.81,8835,118.86896629825,120.188176000833,118.559594111361,119.551919993835,15135.6527782516,0.0,1.0
2017-06-06,202.76,202.95,201.3,202.95,10186,118.355291723793,118.466198734187,117.50305890708,118.466198734187,17450.1142274216,0.0,1.0
2017-06-07,203.98,206.9,201.5274,204.71,5013,119.067431474745,120.771897108171,117.635797086888,119.493547883101,8588.00536246463,0.0,1.0
2017-06-08,204.6,205.5,203.0,204.1241,9909,119.429338561294,119.954687557898,118.495384789554,119.151545686312,16975.5725387318,0.0,1.0
2017-06-09,205.7,206.0,205.09,205.5,10245,120.071431779365,120.246548111567,119.715361903889,119.954687557898,17551.1898939658,0.0,1.0
2017-06-12,206.71,209.43,206.25,207.49,12219,120.660990097777,122.248711509735,120.392478388401,121.1162925615,20932.9418559655,0.0,1.0
2017-06-13,207.4,207.97,206.01,207.97,7335,121.06375766184,121.396478693022,120.25238532264,121.396478693022,12565.9324423854,0.0,1.0
2017-06-14,205.8,206.61,204.25,206.61,5883,120.129803890099,120.602617987043,119.225036173726,120.602617987043,10078.443157267,0.0,1.0
2017-06-15,207.03,208.3,206.22,208.3,7030,120.847780852125,121.589106658444,120.374966755181,121.589106658444,12043.4226407593,0.0,1.0
2017-06-16,203.85,205.78,203.66,205.78,18299,118.991547730791,120.118129467952,118.880640720397,120.118129467952,31348.8749506763,0.0,1.0
2017-06-19,202.5,204.84,201.28,203.67,21442,118.203524235885,119.569431627055,117.491384484933,118.88647793147,36733.2956277612,0.0,1.0
2017-06-20,200.55,203.04,200.22,201.35,14125,117.065268076576,118.518733633847,116.872640111155,117.532244962446,24198.1998294063,0.0,1.0
2017-06-21,199.86,201.99,199.26,201.99,10530,116.662500512513,117.905826471143,116.312267848111,117.905826471143,18039.4367577804,0.0,1.0
2017-06-22,201.2,202.0,199.45,201.75,14815,117.444686796346,117.911663682216,116.423174858505,117.765733405382,25380.2711839046,0.0,1.0
2017-06-23,198.48,203.58,197.75,202.6,29125,115.856965384387,118.83394303181,115.430848976031,118.261896346619,49895.4031880678,0.0,1.0
2017-06-26,196.9,201.63,196.02,198.93,14304,114.934686034794,117.695686872501,114.421011460337,116.119639882689,24504.8531228195,0.0,1.0
2017-06-27,197.65,201.5599,197.55,198.81,5821,115.372476865297,117.654768022877,115.314104754563,116.049593349809,9972.22805005122,0.0,1.0
2017-06-28,199.56,199.56,198.48,199.2,5544,116.487384180312,116.487384180312,115.856965384387,116.27724458167,9497.68636136127,0.0,1.0
2017-06-29,199.46,201.3918,197.964,200.8,8775,116.429012069578,117.556644504733,115.555765293001,117.211198353411,15032.863964817,0.0,1.0
2017-06-30,199.4,200.575,198.6,200.44,8502,116.393988803138,117.07986110426,115.927011917268,117.001058754769,14565.1748636893,0.0,1.0
2017-07-03,200.0,200.49,199.6,199.6,3397,116.744221467541,117.030244810136,116.510733024605,116.510733024605,5819.55998729151,0.0,1.0
2017-07-05,198.2,199.54,197.66,199.54,6058,115.693523474333,116.475709758165,115.37831407637,116.475709758165,10378.243863118,0.0,1.0
2017-07-06,198.5,201.01,196.87,198.03,6854,115.868639806534,117.333779785952,114.917174401574,115.594290886085,11741.9087880177,0.0,1.0
2017-07-07,201.05,201.3939,198.65,199.14,5611,117.357128630245,117.557870319059,115.956197972635,116.24222131523,9612.46720302997,0.0,1.0
2017-07-10,199.95,200.9299,197.75,197.75,3123,116.715035412174,117.287023725254,115.430848976031,115.430848976031,5350.1577392733,0.0,1.0
2017-07-11,198.9,201.595,198.9,200.0,4832,116.102128249469,117.675256633744,116.102128249469,116.744221467541,8277.92577527015,0.0,1.0
2017-07-12,201.48,201.55,199.69,199.6995,4716,117.6081287064,117.648989183914,116.563267924266,116.568813274786,8079.20073596319,0.0,1.0
2017-07-13,202.13,202.13,200.0636,201.72,4533,117.98754742617,117.98754742617,116.781346129967,117.748221772161,7765.69485498748,0.0,1.0
2017-07-14,201.4,201.9,199.0,201.73,5105,117.561431017813,117.853291571482,116.160500360203,117.754058983235,8745.61487639781,0.0,1.0
2017-07-17,200.2,201.8,199.45,201.1255,4913,116.860965689008,117.794919460748,116.423174858505,117.401199573849,8416.69067340692,0.0,1.0
2017-07-18,196.99,200.31,196.21,199.85,12616,114.987220934454,116.925175010815,114.531918470731,116.65666330144,21613.0611715249,0.0,1.0
2017-07-19,197.57,197.9,196.04,196.24,8064,115.32577917671,115.518407142131,114.432685882483,114.549430103951,13814.8165256164,0.0,1.0
2017-07-20,196.1,196.58,195.51,196.11,7185,114.467709148924,114.747895280446,114.123313695594,114.473546359997,12308.9604087988,0.0,1.0
2017-07-21,196.53,201.035,195.77,196.87,14274,114.718709225079,117.348372813635,114.275081183502,114.917174401574,24453.4587161022,0.0,1.0
2017-07-24,197.21,200.41,195.5501,195.5501,9822,115.115639578068,116.983547121549,114.146720911999,114.146720911999,16826.5287592516,0.0,1.0
2017-07-25,197.3,199.8,195.9,198.32,11341,115.168174477729,116.627477246073,114.350964927456,115.763570007213,19428.7988860386,0.0,1.0
2017-07-26,199.68,199.68,196.04,196.55,6981,116.557430713193,116.557430713193,114.432685882483,114.730383647226,11959.478443121,0.0,1.0
2017-07-27,196.15,199.98,190.9866,198.53,25613,114.49689520429,116.732547045394,111.482909638663,115.886151439754,43878.8313083599,0.0,1.0
2017-07-28,198.05,198.59,192.8,196.0,10045,115.605965308232,115.921174706194,112.541429494709,114.40933703819,17208.5605158503,0.0,1.0
2017-07-31,197.5,198.325,194.804,198.0,16196,115.284918699196,115.76648861275,113.711206593814,115.576779252865,27746.1270397921,0.0,1.0
2017-08-01,197.35,199.0,197.0,197.0954,9204,115.197360533096,116.160500360203,114.993058145527,115.048745139167,15767.8039808746,0.0,1.0
2017-08-02,196.26,197.85,196.25,197.0,7731,114.561104526098,115.489221086765,114.555267315024,114.993058145527,13244.3386110541,0.0,1.0
2017-08-03,196.57,197.85,195.75,196.45,11640,114.742058069372,115.489221086765,114.263406761355,114.672011536492,19941.0298063213,0.0,1.0
2017-08-04,196.66,198.31,196.35,197.0,4450,114.794592969033,115.75773279614,114.613639425758,114.993058145527,7623.50366306954,0.0,1.0
2017-08-07,196.17,197.5061,195.52,197.075,11835,114.508569626437,115.288479397951,114.129150906668,115.036837228578,20275.0934499839,0.0,1.0
2017-08-08,196.61,198.25,196.0,196.63,9174,114.765406913666,115.7227095297,114.40933703819,114.777081335813,15716.4095741573,0.0,1.0
2017-08-09,195.66,196.5,195.325,195.75,11403,114.210871861695,114.701197591859,114.015325290737,114.263406761355,19535.0139932544,0.0,1.0
2017-08-10,193.56,195.0,193.06,195.0,9701,112.985057536286,113.825615930852,112.693196982617,113.825615930852,16619.2379854916,0.0,1.0
2017-08-11,192.98,194.79,192.5,192.5,6340,112.64649929403,113.703034498311,112.366313162508,112.366313162508,10861.3512862609,0.0,1.0
2017-08-14,193.89,194.99,193.8865,194.11,9597,113.177685501707,113.819778719779,113.175642477832,113.306104145322,16441.0707088716,0.0,1.0
2017-08-15,194.5,197.24,193.5,194.5,8516,113.533755377183,115.133151211289,112.950034269846,113.533755377183,14589.1589201574,0.0,1.0
2017-08-16,194.83,194.89,193.92,194.4,4378,113.726383342605,113.761406609045,113.195197134927,113.475383266449,7500.15708694797,0.0,1.0
2017-08-17,191.58,193.82,191.35,193.28,11651,111.829289743757,113.136825024194,111.695033889069,112.821615626231,19959.8744221177,0.0,1.0
2017-08-18,192.34,192.59,191.0,191.1,14380,112.272917785334,112.418848062168,111.490731501501,111.549103612235,24635.0522865034,0.0,1.0
2017-08-21,190.11,191.9095,190.11,191.61,9290,110.971219715971,112.021625848625,110.971219715971,111.846801376977,15915.1346134643,0.0,1.0
2017-08-22,192.2,192.6,191.0,191.1,9121,112.191196830306,112.424685273242,111.490731501501,111.549103612235,15625.6127889568,0.0,1.0
2017-08-23,190.19,192.0,190.1,191.84,5303,111.017917404558,112.074452608839,110.965382504897,111.981057231665,9084.81796073209,0.0,1.0
2017-08-24,188.71,190.81,188.5,190.77,16564,110.154010165698,111.379824491107,110.031428733157,111.356475646814,28376.5650955245,0.0,1.0
2017-08-25,188.95,190.21,187.6317,188.15,14185,110.294103231459,111.029591826704,109.524583695656,109.827126345589,24300.9886428408,0.0,1.0
2017-08-28,188.99,190.5925,188.0,189.0,28524,110.317452075752,111.252865150261,109.739568179488,110.323289286826,48865.8019068308,0.0,1.0
2017-08-29,191.42,192.475,189.46,189.46,22879,111.735894366583,112.351720134824,110.591800996201,110.591800996201,39195.0877095211,0.0,1.0
2017-08-30,193.81,194.93,191.05,191.05,12422,113.13098781312,113.784755453338,111.519917556868,111.519917556868,21280.7106747529,0.0,1.0
2017-08-31,196.33,198.652,194.01,194.01,17764,114.601965003611,115.957365414849,113.247732034588,113.247732034588,30432.3413642175,0.0,1.0
2017-09-01,195.77,196.48,194.19,196.48,13028,114.275081183502,114.689523169712,113.352801833909,114.689523169712,22318.8776904428,0.0,1.0
2017-09-05,192.0,196.35,192.0,195.8,12380,112.074452608839,114.613639425758,112.074452608839,114.292592816722,21208.7585053486,0.0,1.0
2017-09-06,193.47,197.066,189.9,189.9,12404,112.932522636625,115.031583738612,110.84863828343,110.84863828343,21249.8740307225,0.0,1.0
2017-09-07,194.63,194.63,193.0,193.0,10290,113.609639121137,113.609639121137,112.658173716177,112.658173716177,17628.2815040418,0.0,1.0
2017-09-08,195.09,195.4,193.91,194.57,9226,113.878150830512,114.059104373787,113.189359923854,113.574615854697,15805.4932124674,0.0,1.0
2017-09-11,195.82,197.97,194.75,195.52,11706,114.304267238869,115.559267619645,113.679685654018,114.129150906668,20054.0975010994,0.0,1.0
2017-09-12,196.1,197.18,195.84,197.0,7928,114.467709148924,115.098127944848,114.315941661016,114.993058145527,13581.8285484978,0.0,1.0
2017-09-13,199.96,201.175,197.0,197.0,16590,116.720872623247,117.430093768662,114.993058145527,114.993058145527,28421.1069146796,0.0,1.0
2017-09-14,199.59,199.59,196.54,197.66,10311,116.504895813532,116.504895813532,114.724546436152,115.37831407637,17664.2575887439,0.0,1.0
2017-09-15,201.74,202.79,200.09,200.09,17807,117.759896194308,118.372803357013,116.796756367201,116.796756367201,30506.0066805123,0.0,1.0
2017-09-18,200.46,201.44,200.0,200.0,11489,117.012733176916,117.584779862107,116.744221467541,116.744221467541,19682.3446258441,0.0,1.0
2017-09-19,200.62,201.35,199.21,201.35,7575,117.10612855409,117.532244962446,116.283081792744,117.532244962446,12977.087696124,0.0,1.0
2017-09-20,201.87,202.14,200.45,201.19,5416,117.835779938262,117.993384637243,117.006895965843,117.438849585272,9278.40355936737,0.0,1.0
2017-09-21,202.14,202.14,199.2,200.53,5293,117.993384637243,117.993384637243,116.27724458167,117.05359365443,9067.68649182636,0.0,1.0
2017-09-22,203.77,204.19,200.7703,202.7492,6464,118.944850042204,119.190012907286,117.193861836523,118.348987535833,11073.7815006925,0.0,1.0
2017-09-25,204.51,205.29,203.5335,204.35,7180,119.376803661634,119.832106125357,118.806800000318,119.28340828446,12300.3946743459,0.0,1.0
2017-09-26,209.12,209.45,204.82,205.56,13219,122.06775796646,122.260385931882,119.557757204908,119.989710824338,22646.0887465431,0.0,1.0
2017-09-27,212.59,215.75,207.4712,209.43,23742,124.093270208922,125.937828908109,121.105318604682,122.248711509735,40673.5334760894,0.0,1.0
2017-09-28,214.66,215.6,210.85,212.71,8941,125.301572901111,125.850270742009,123.077595482155,124.163316741803,15317.2463486528,0.0,1.0
2017-09-29,212.35,214.9,212.055,214.0,12822,123.953177143161,125.441665966872,123.780979416497,124.916316970268,21965.9694309838,0.0,1.0
2017-10-02,213.9,215.3025,212.5701,213.3,26490,124.857944859535,125.676613712576,124.081654158886,124.507712195132,45381.261131396,0.0,1.0
2017-10-03,213.14,214.15,212.24,213.63,13365,124.414316817958,125.003875136369,123.888967821354,124.700340160553,22896.2081925673,0.0,1.0
2017-10-04,211.91,214.0,211.91,212.32,7860,123.696339855933,124.916316970268,123.696339855933,123.935665509941,13465.3345599386,0.0,1.0
2017-10-05,214.18,214.47,212.26,212.26,5504,125.021386769589,125.190665890717,123.900642243501,123.900642243501,9429.16048573819,0.0,1.0
2017-10-06,213.0,214.129,212.57,213.0,9794,124.332595862931,124.991616993115,124.081595786775,124.332595862931,16778.5606463153,0.0,1.0
2017-10-09,214.14,215.91,214.14,215.66,2975,124.998037925296,126.031224285283,124.998037925296,125.885294008449,5096.61199946784,0.0,1.0
2017-10-10,214.22,214.22,213.45,213.57,5450,125.044735613883,125.044735613883,124.595270361233,124.665316894113,9336.65055364697,0.0,1.0
2017-10-11,213.78,215.08,213.64,215.01,8777,124.787898326654,125.546735766193,124.706177371627,125.505875288679,15036.2902585981,0.0,1.0
2017-10-12,212.1,214.395,211.02,213.7,11672,123.807246866327,125.146886807667,123.176828070402,124.741200638067,19995.8505068197,0.0,1.0
2017-10-13,212.61,214.0,212.115,213.49,11211,124.104944631069,124.916316970268,123.816002682937,124.618619205526,19206.0897902636,0.0,1.0
2017-10-16,212.66,213.945,212.01,213.945,5811,124.134130686436,124.884212309365,123.754711966666,124.884212309365,9955.09658114544,0.0,1.0
2017-10-17,211.57,213.75,210.28,212.38,5834,123.497874679438,124.770386693434,122.744874450972,123.970688776381,9994.49895962871,0.0,1.0
2017-10-18,211.5,213.025,211.0,212.02,7556,123.457014201924,124.347188890614,123.165153648255,123.76054917774,12944.5379052031,0.0,1.0
2017-10-19,209.78,210.54,208.655,210.0001,10004,122.453013897303,122.89664193888,121.796327651548,122.581490913028,17138.3214933367,0.0,1.0
2017-10-20,210.99,213.935,208.94,212.08,25666,123.159316437182,124.878375098291,121.96268816714,123.79557244418,43969.6280935603,0.0,1.0
2017-10-23,210.7,213.3611,210.58,211.52,20954,122.990037316054,124.54337755479,122.919990783173,123.468688624071,35897.2799451595,0.0,1.0
2017-10-24,210.95,213.0492,210.5,213.0492,13194,123.135967592888,124.361314941412,122.873293094586,124.361314941412,22603.2600742787,0.0,1.0
2017-10-25,210.62,212.39,209.001,209.9,6835,122.943339627467,123.976525987455,121.998295154687,122.523060430184,11709.3589970967,0.0,1.0
2017-10-26,211.99,212.0574,211.46,211.46,2003,123.74303754452,123.782380347154,123.433665357631,123.433665357631,3431.43322182658,0.0,1.0
2017-10-27,217.83,219.9,213.43,214.69,12746,127.151968811372,128.360271503561,124.583595939086,125.319084534331,21835.7702672999,0.0,1.0
2017-10-30,212.25,219.3,211.86,219.3,8898,123.894805032427,128.010038839158,123.667153800566,128.010038839158,15243.581032358,0.0,1.0
2017-10-31,211.93,214.28,210.96,214.28,21498,123.708014278079,125.079758880323,123.141804803962,125.079758880323,36829.2318536337,0.0,1.0
2017-11-01,213.76,213.76,211.72,213.396,22671,124.776223904507,124.776223904507,123.585432845538,124.563749421436,38838.753156281,0.0,1.0
2017-11-02,212.0,212.76,210.6,212.59,12442,123.748874755593,124.19250279717,122.93166520532,124.093270208922,21314.9736125644,0.0,1.0
2017-11-03,212.09,213.32,211.29,212.131,5418,123.801409655253,124.519386617279,123.334432769383,123.825342220654,9281.82985314855,0.0,1.0
2017-11-06,212.0,212.55,211.2,212.55,4943,123.748874755593,124.069921364629,123.281897869723,124.069921364629,8468.08508012424,0.0,1.0
2017-11-07,206.85,211.5,206.42,211.0,6721,120.742711052804,123.457014201924,120.491710976649,123.165153648255,11514.0602515709,0.0,1.0
2017-11-08,209.04,209.04,206.9,206.9,8976,122.021060277873,122.021060277873,120.771897108171,120.771897108171,15377.2064898231,0.0,1.0
2017-11-09,207.69,208.94,206.14,206.49,11360,121.233036782968,121.96268816714,120.328269066594,120.532571454162,19461.3486769595,0.0,1.0
2017-11-10,206.88,208.805,205.43,208.805,16526,120.760222686024,121.883885817649,119.913827080384,121.883885817649,28311.4655136826,0.0,1.0
2017-11-13,207.02,207.35,206.175,207.0,6385,120.841943641051,121.034571606473,120.348699305351,120.830269218904,10938.4428963369,0.0,1.0
2017-11-14,205.0,207.0,204.39,207.0,7205,119.662827004229,120.830269218904,119.306757128753,120.830269218904,12343.2233466104,0.0,1.0
2017-11-15,204.87,206.0453,204.4,205.8178,5996,119.586943260275,120.272990677729,119.312594339826,120.14019412581,10272.0287559023,0.0,1.0
2017-11-16,208.11,209.0,205.32,205.32,15436,121.478199648049,121.99771143358,119.849617758577,119.849617758577,26444.1354029533,0.0,1.0
2017-11-17,207.81,209.795,206.36,206.36,9648,121.303083315848,122.461769713913,120.456687710208,120.456687710208,16528.4412002911,0.0,1.0
2017-11-20,209.2,209.8,207.2865,207.5,11121,122.114455655047,122.46468831945,120.997505316157,121.122129772573,19051.9065701117,0.0,1.0
2017-11-21,211.58,212.87,209.28,209.28,15262,123.503711890511,124.256712118977,122.161153343634,122.161153343634,26146.0478439928,0.0,1.0
2017-11-22,213.5,213.98,208.246,211.49,8137,124.6244564166,124.904642548122,121.557585718647,123.451176990851,13939.8762486285,0.0,1.0
2017-11-24,213.85,214.95,213.1,214.95,3764,124.828758804168,125.470852022239,124.390967973664,125.470852022239,6448.28489613343,0.0,1.0
2017-11-27,213.9,216.29,212.73,214.36,17711,124.857944859535,126.253038306072,124.17499116395,125.12645656891,30341.5445790168,0.0,1.0
2017-11-28,215.98,215.98,213.36,213.8,12407,126.072084762797,126.072084762797,124.542735461572,124.799572748801,21255.0134713942,0.0,1.0
2017-11-29,215.01,219.68,213.28,216.38,30495,125.505875288679,128.231852859947,124.496037772985,126.305573205732,52242.4144281589,0.0,1.0
2017-11-30,211.06,211.98,205.0,207.0,17054,127.286224666059,127.841058962908,123.631555275951,124.837716790838,28278.1365339669,7.0,1.0
2017-12-01,211.34,211.89,208.88,211.89,11918,127.455087278144,127.786781694738,125.971508614832,127.786781694738,19761.864149866,0.0,1.0
2017-12-04,210.44,213.5,209.35,213.45,10674,126.912314596444,128.757741714222,126.254956570831,128.72758767635,17699.1221627514,0.0,1.0
2017-12-05,210.37,212.92,210.01,211.65,8004,126.870098943423,128.407954874905,126.652989870744,127.642042312951,13271.8543929794,0.0,1.0
2017-12-06,211.09,213.3961,210.095,210.4,4197,127.304317088783,128.695081623524,126.704251735126,126.888191366147,6959.26697742807,0.0,1.0
2017-12-07,210.13,213.99,210.13,210.98,21319,126.725359561637,129.053251285369,126.725359561637,127.237978205464,35350.1578965426,0.0,1.0
2017-12-08,206.74,211.17,206.74,210.6,20795,124.680915793903,127.352563549378,124.680915793903,127.008807517635,34481.2858698158,0.0,1.0
2017-12-11,208.64,210.36,206.77,206.8,10737,125.826769233046,126.864068135849,124.699008216626,124.717100639349,17803.5857842853,0.0,1.0
2017-12-12,208.74,209.5,208.26,208.57,7916,125.88707730879,126.345418684447,125.597598545217,125.784553580025,13125.9369533764,0.0,1.0
2017-12-13,208.85,210.3,207.48,209.0,6362,125.953416192109,126.827883290402,125.127195554411,126.043878305726,10549.1676222057,0.0,1.0
2017-12-14,207.8,210.0,207.8,210.0,5824,125.320181396793,126.646959063169,125.320181396793,126.646959063169,9657.08145736031,0.0,1.0
2017-12-15,208.0,210.0,207.05,207.89,20906,125.440797548282,126.646959063169,124.86787082871,125.374458664963,34665.3408220423,0.0,1.0
2017-12-18,209.13,209.2,207.8,209.2,10826,126.122278804193,126.164494457214,125.320181396793,126.164494457214,17951.161376611,0.0,1.0
2017-12-19,206.2,208.5,206.2,208.5,6654,124.355252184883,125.742337927004,124.355252184883,125.742337927004,11033.348217252,0.0,1.0
2017-12-20,207.93,208.35,206.1,206.7,10323,125.398581895261,125.651875813387,124.294944109139,124.656792563605,17117.1105570622,0.0,1.0
2017-12-21,208.08,208.49,206.92,207.93,8578,125.489044008877,125.736307119429,124.789470330243,125.398581895261,14223.6340558442,0.0,1.0
2017-12-22,205.0,208.47,203.7,208.17,8019,123.631555275951,125.72424550428,122.847550291274,125.543321277047,13296.7266838208,0.0,1.0
2017-12-26,206.1,208.73,203.84,204.18,6183,124.294944109139,125.881046501216,122.931981597316,123.137029054847,10252.3582848315,0.0,1.0
2017-12-27,205.48,206.65,205.48,206.65,8762,123.921034039524,124.626638525733,123.921034039524,124.626638525733,14528.7341568322,0.0,1.0
2017-12-28,207.05,209.02,204.2,204.99,6222,124.86787082871,126.055939920874,123.149090669996,123.625524468376,10317.0262410192,0.0,1.0
2017-12-29,206.66,209.18,205.96,207.73,7321,124.632669333307,126.152432842065,124.210512803097,125.277965743772,12139.3360833336,0.0,1.0
2018-01-02,205.57,207.0,204.2,207.0,12200,123.975311307694,124.837716790838,123.149090669996,124.837716790838,20229.4632176847,0.0,1.0
2018-01-03,208.05,209.87,206.0,207.94,9105,125.470951586154,126.568558564702,124.234636033395,125.404612702835,15097.4805407393,0.0,1.0
2018-01-04,206.92,209.91,206.92,207.88,6322,124.789470330243,126.592681794999,124.789470330243,125.368427857389,10482.8415132953,0.0,1.0
2018-01-05,207.8,209.63,207.42,208.92,8964,125.320181396793,126.423819182915,125.091010708965,125.99563184513,14863.68100683,0.0,1.0
2018-01-08,209.66,209.76,207.69,207.69,3417,126.441911605638,126.502219681383,125.253842513474,125.253842513474,5665.90785367449,0.0,1.0
2018-01-09,208.6,211.48,208.6,209.96,5589,125.802646002748,127.539518584186,125.802646002748,126.622835832871,9267.41556751146,0.0,1.0
2018-01-10,209.19,209.95,207.95,207.95,3929,126.15846364964,126.616805025297,125.41064351041,125.41064351041,6514.88204772812,0.0,1.0
2018-01-11,212.63,212.63,209.68,209.68,5676,128.233061455246,128.233061455246,126.453973220787,126.453973220787,9411.67485439167,0.0,1.0
2018-01-12,213.46,213.48,211.55,211.55,7301,128.733618483924,128.745680099073,127.581734237207,127.581734237207,12106.1730288784,0.0,1.0
2018-01-16,212.35,217.0,212.35,213.85,10260,128.064198843162,130.868524365275,128.064198843162,128.968819979327,17012.6469355282,0.0,1.0
2018-01-17,215.39,215.75,212.45,212.93,6787,129.897564345791,130.11467341847,128.124506918906,128.413985682479,11253.8825293791,0.0,1.0
2018-01-18,213.2,215.0,210.86,214.12,7220,128.576817486989,129.662362850388,127.165608514571,129.131651783837,11971.8626583347,0.0,1.0
2018-01-19,213.34,214.91,212.0,212.22,5263,128.661248793031,129.608085582218,127.853120578057,127.985798344694,8726.85777989136,0.0,1.0
2018-01-22,214.75,214.88,212.0,214.86,5722,129.511592661027,129.589993159494,127.853120578057,129.577931544345,9487.94987963864,0.0,1.0
2018-01-23,215.48,216.93,214.58,215.0,8053,129.95184161396,130.826308712254,129.409068932261,129.662362850388,13353.1038763947,0.0,1.0
2018-01-24,211.61,216.55,208.85,214.24,6277,127.617919082654,130.597138024425,125.953416192109,129.20402147473,10408.224640771,0.0,1.0
2018-01-25,213.74,214.99,211.11,212.7,5421,128.902481096009,129.656332042813,127.316378703932,128.275277108267,8988.84591008756,0.0,1.0
2018-01-26,214.14,215.5,211.79,215.3,2844,129.143713398986,129.963903229109,127.726473618993,129.843287077621,4715.7863435324,0.0,1.0
2018-01-29,213.83,216.13,212.46,214.81,5676,128.956758364178,130.343844106299,128.130537726481,129.547777506473,9411.6748543917,0.0,1.0
2018-01-30,210.99,213.48,210.0,212.39,6418,127.244009013038,128.745680099073,126.646959063169,128.08832207346,10642.0241746804,0.0,1.0
2018-01-31,210.36,211.25,206.51,210.0,8710,126.864068135849,127.400810009974,124.542207219691,126.646959063169,14442.5102152487,0.0,1.0
2018-02-01,210.71,211.02,207.5,208.36,6596,127.075146400954,127.262101435762,125.13925716956,125.657906620962,10937.1753593318,0.0,1.0
2018-02-02,211.35,212.88,209.0,209.44,9149,127.461118085718,128.383831644607,126.043878305726,126.309233839001,15170.4392605408,0.0,1.0
2018-02-05,205.39,213.15,205.39,212.5,6110,123.866756771354,128.546663449117,123.866756771354,128.154660956778,10131.3131360699,0.0,1.0
2018-02-06,201.17,208.31,197.55,202.84,19127,121.321755974942,125.627752583089,119.138603632996,122.328900839873,31715.4871282503,0.0,1.0
2018-02-07,204.3,209.89,201.0,201.0,8297,123.20939874574,126.58062017985,121.219232246176,121.219232246176,13757.6931407484,0.0,1.0
2018-02-08,198.99,204.84,198.99,204.32,4890,120.007039923714,123.53506235476,120.007039923714,123.221460360889,8108.36681430152,0.0,1.0
2018-02-09,202.2,209.74,201.06,206.35,8451,121.942929155109,126.490158066234,121.255417091623,124.4457142985,14013.0486600535,0.0,1.0
2018-02-12,203.9,205.2,202.0,204.01,7796,122.968166442763,123.75217142744,121.82231300362,123.034505326082,12926.9586266451,0.0,1.0
2018-02-13,200.27,203.0,197.35,203.0,10539,120.778983293242,122.425393761064,119.017987481507,122.425393761064,17475.2715451787,0.0,1.0
2018-02-14,201.12,202.8,199.2,199.2,8390,121.291601937069,122.304777609575,120.133686882778,120.133686882778,13911.9013439652,0.0,1.0
2018-02-15,203.49,203.49,202.0,202.0,2422,122.720903332211,122.720903332211,121.82231300362,121.82231300362,4016.04589452724,0.0,1.0
2018-02-16,205.8,205.8,201.6,203.05,5333,124.114019881906,124.114019881906,121.581080700642,122.455547798936,8842.92847048461,0.0,1.0
2018-02-20,215.0,216.0,204.6,207.45,26763,129.662362850388,130.265443607831,123.390322972973,125.109103131688,44377.1413192535,0.0,1.0
2018-02-21,212.69,215.3,211.0,214.3,5562,128.269246300693,129.843287077621,127.250039820613,129.240206320177,9222.64544399688,0.0,1.0
2018-02-22,210.89,211.1,204.36,210.1452,3525,127.183700937294,127.310347896357,123.245583591187,126.73452638915,5844.98834773267,0.0,1.0
2018-02-23,207.94,214.5,205.0,205.0,13104,125.404612702835,129.360822471666,123.631555275951,123.631555275951,21728.4332790607,0.0,1.0
2018-02-26,211.34,212.0,208.0,208.37,6667,127.455087278144,127.853120578057,125.440797548282,125.663937428536,11054.9042026478,0.0,1.0
2018-02-27,209.21,211.47,208.0,211.02,13179,126.170525264789,127.533487776611,125.440797548282,127.262101435762,21852.7947332677,0.0,1.0
2018-02-28,205.03,210.91,204.41,210.91,12061,123.649647698674,127.195762552443,123.275737629059,127.195762552443,19998.9799892209,0.0,1.0
2018-03-01,202.82,207.83,200.17,205.1,12158,122.316839224724,125.338273819516,120.718675217498,123.691863351695,20159.8208033287,0.0,1.0
2018-03-02,207.36,209.0,202.14,202.4,9524,125.054825863518,126.043878305726,121.906744309662,122.063545306597,15792.2465315761,0.0,1.0
2018-03-05,207.1,207.36,205.2,207.36,8666,124.898024866583,125.054825863518,123.75217142744,125.054825863518,14369.5514954471,0.0,1.0
2018-03-06,208.92,209.85,205.62,208.02,7540,125.99563184513,126.556496949553,124.005465345566,125.452859163431,12502.4715296182,0.0,1.0
2018-03-07,208.43,209.06,205.18,207.93,4569,125.700122273983,126.080063151172,123.740109812291,125.398581895261,7576.09979029517,0.0,1.0
2018-03-08,208.2,209.95,206.0,208.65,5958,125.561413699771,126.616805025297,124.234636033395,125.83280004062,9879.27392221025,0.0,1.0
2018-03-09,212.79,212.8,208.6,208.6,6332,128.329554376437,128.335585184011,125.802646002748,125.802646002748,10499.4230405229,0.0,1.0
2018-03-12,212.33,212.78,206.36,212.78,6282,128.052137228013,128.323523568863,124.451745106074,128.323523568863,10416.5154043848,0.0,1.0
2018-03-13,209.8,212.8,209.8,212.8,7163,126.52634291168,128.335585184011,126.52634291168,128.335585184011,11877.3479531374,0.0,1.0
2018-03-14,210.2,211.71,208.05,210.05,3846,126.767575214658,127.678227158398,125.470951586154,126.677113101041,6377.25537173896,0.0,1.0
2018-03-15,208.47,210.55,207.55,210.55,7622,125.72424550428,126.978653479763,125.169411207432,126.978653479763,12638.4400528847,0.0,1.0
2018-03-16,208.81,210.4,207.25,209.07,19566,125.929292961811,126.888191366147,124.988486980199,126.086093958747,32443.4161735426,0.0,1.0
2018-03-19,210.07,210.07,205.99,208.13,4992,126.68917471619,126.68917471619,124.22860522582,125.51919804675,8277.49839202313,0.0,1.0
2018-03-20,207.62,210.42,207.0,210.42,4282,125.211626860453,126.900252981296,124.837716790838,126.900252981296,7100.20995886279,0.0,1.0
2018-03-21,208.98,209.5,207.2,207.2,7334,126.031816690577,126.345418684447,124.958332942327,124.958332942327,12160.8920687294,0.0,1.0
2018-03-22,203.94,208.44,202.53,206.13,6928,122.992289673061,125.706153081557,122.141945805065,124.313036531862,11487.6820632885,0.0,1.0
2018-03-23,198.91,206.47,198.75,204.83,9659,119.958793463119,124.518083989393,119.862300541928,123.529031547185,16016.0971491489,0.0,1.0
2018-03-26,203.82,204.17,200.65,201.02,6099,122.919919982167,123.130998247273,121.008153981071,121.231293861325,10113.0734561196,0.0,1.0
2018-03-27,202.7,206.25,202.15,204.34,15664,122.24446953383,124.385406222755,121.912775117236,123.233521976038,25973.304249329,0.0,1.0
2018-03-28,205.41,206.0,202.7,204.98,4489,123.878818386503,124.234636033395,122.24446953383,123.619493660802,7443.4475724743,0.0,1.0
2018-03-29,206.56,209.69,205.0,209.69,5311,124.572361257563,126.460004028362,123.631555275951,126.460004028362,8806.44911058388,0.0,1.0
2018-04-02,203.54,206.0,201.63,204.26,6518,122.751057370083,124.234636033395,121.599173123366,123.185275515443,10807.8394469565,0.0,1.0
2018-04-03,201.75,204.9,200.29,203.9,13746,121.671542814259,123.571247200207,120.791044908391,122.968166442763,22792.9673270733,0.0,1.0
2018-04-04,201.89,203.65,200.62,200.62,15081,121.755974120301,122.817396253402,120.990061558348,120.990061558348,25006.6012119593,0.0,1.0
2018-04-05,201.47,202.92,201.47,202.71,7410,121.502680202175,122.377147300468,121.502680202175,122.250500341405,12286.9116756593,0.0,1.0
2018-04-06,200.92,202.25,198.0,200.96,4069,121.170985785581,121.973083192981,119.409989973845,121.195109015879,6747.02342891466,0.0,1.0
2018-04-09,201.07,204.3,199.97,200.3,6378,121.261447899197,123.20939874574,120.598059066009,120.797075715966,10575.6980657699,0.0,1.0
2018-04-10,200.82,203.18,200.15,203.18,7675,121.110677709836,122.533948297403,120.706613602349,122.533948297403,12726.322147191,0.0,1.0
2018-04-11,200.4,202.83,199.95,199.95,5855,120.85738379171,122.322870032298,120.58599745086,120.58599745086,9708.48419176589,0.0,1.0
2018-04-12,200.27,202.15,200.2,201.75,9599,120.778983293242,121.912775117236,120.736767640221,121.671542814259,15916.6079857833,0.0,1.0
2018-04-13,199.98,201.32,199.89,200.28,4944,120.604089873584,121.412218088558,120.549812605414,120.785014100817,8197.90706133056,0.0,1.0
2018-04-16,199.98,202.41,198.99,200.54,9217,120.604089873584,122.069576114172,120.007039923714,120.941815097752,15283.1936456885,0.0,1.0
2018-04-17,200.01,202.0,200.01,200.55,11906,120.622182296307,121.82231300362,120.622182296307,120.947845905327,19741.9663171929,0.0,1.0
2018-04-18,199.51,203.01,199.15,200.05,16628,120.320641917585,122.431424568638,120.103532844905,120.646305526605,27571.7634740706,0.0,1.0
2018-04-19,200.1,203.9,199.5,199.99,6215,120.676459564477,122.968166442763,120.314611110011,120.610120681158,10305.4191719599,0.0,1.0
2018-04-20,200.1,202.42,199.01,199.01,6950,120.676459564477,122.075606921746,120.019101538863,120.019101538863,11524.1614231892,0.0,1.0
2018-04-23,200.69,203.0,200.02,200.02,4651,121.032277211369,122.425393761064,120.628213103881,120.628213103881,7712.06831356158,0.0,1.0
2018-04-24,199.4,200.78,199.0,200.08,6137,120.254303034266,121.086554479539,120.013070731289,120.664397949328,10176.0832595845,0.0,1.0
2018-04-25,197.1,199.9,195.8,199.9,20388,118.867217292146,120.555843412988,118.083212307469,120.555843412988,33806.4177116521,0.0,1.0
2018-04-26,198.49,199.99,197.05,197.99,7179,119.705499544993,120.610120681158,118.837063254274,119.403959166271,11903.8783967015,0.0,1.0
2018-04-27,197.5,199.74,195.59,199.0,11602,119.108449595123,120.459350491797,117.956565348406,120.013070731289,19237.8878894737,0.0,1.0
2018-04-30,195.42,200.02,195.09,196.91,10646,117.854041619641,120.628213103881,117.655024969684,118.752631948232,17652.693886514,0.0,1.0
2018-05-01,194.94,195.09,192.01,194.9,8034,117.564562856068,117.655024969684,115.797536236758,117.54043962577,13321.5989746622,0.0,1.0
2018-05-02,193.0,193.79,192.0,193.0,11612,116.394586186627,116.871019985007,115.791505429183,116.394586186627,19254.4694167012,0.0,1.0
2018-05-03,189.3,192.29,183.34,192.0,10864,114.163187384085,115.966398848842,110.568826069721,115.791505429183,18014.171180076,0.0,1.0
2018-05-04,192.0,192.5,188.46,190.05,14177,115.791505429183,116.093045807905,113.656599547833,114.615497952168,23507.6311505833,0.0,1.0
2018-05-07,191.59,193.44,191.0,192.04,9478,115.544242318631,116.659941719902,115.18842467174,115.815628659481,15715.9715063292,0.0,1.0
2018-05-08,190.97,191.63,188.04,190.33,14955,115.170332249016,115.568365548929,113.403305629706,114.784360564252,24797.6739688914,0.0,1.0
2018-05-09,190.7,192.49,190.08,191.04,8490,115.007500444507,116.087015000331,114.633590374891,115.212547902037,14077.7166162412,0.0,1.0
2018-05-10,192.01,192.65,190.85,191.0,20335,115.797536236758,116.183507921522,115.097962558123,115.18842467174,33718.5356173457,0.0,1.0
2018-05-11,195.84,197.5,192.97,193.3,10088,118.107335537767,119.108449595123,116.376493763904,116.57551041386,16727.4446672134,0.0,1.0
2018-05-14,194.73,198.9,193.98,198.9,11341,117.437915897004,119.952762655545,116.985605328922,119.952762655545,18805.110028833,0.0,1.0
2018-05-15,195.23,195.8,194.0,194.7,9992,117.739456275726,118.083212307469,116.997666944071,117.419823474281,16568.2620058284,0.0,1.0
2018-05-16,198.28,198.94,195.05,195.52,12111,119.578852585929,119.976885885842,117.630901739386,117.914349695385,20081.887625359,0.0,1.0
2018-05-17,196.94,198.58,196.94,197.14,11948,118.770724370955,119.759776813163,118.770724370955,118.891340522444,19811.6087315489,0.0,1.0
2018-05-18,200.2,201.0,197.5,198.37,19455,120.736767640221,121.219232246176,119.108449595123,119.633129854099,32259.3612213161,0.0,1.0
2018-05-21,200.89,202.09,199.2,201.0,11407,121.152893362857,121.87659027179,120.133686882778,121.219232246176,18914.5481085353,0.0,1.0
2018-05-22,199.05,201.15,198.92,201.15,5832,120.043224769161,121.309694359793,119.964824270693,121.309694359793,9670.34667914239,0.0,1.0
2018-05-23,199.21,200.13,197.15,198.77,7023,120.139717690352,120.6945519872,118.897371330018,119.874362157077,11645.2065719508,0.0,1.0
2018-05-24,198.0,198.41,197.0,197.071,6275,119.409989973845,119.657253084397,118.806909216402,118.84972795018,10404.9083353255,0.0,1.0
2018-05-25,201.0,202.0,197.7,201.95,8023,121.219232246176,121.82231300362,119.229065746612,121.792158965748,13303.3592947119,0.0,1.0
2018-05-29,199.02,202.0,198.0,200.49,25639,120.025132346438,121.82231300362,119.409989973845,120.91166105988,42513.3776588702,0.0,1.0
2018-05-30,199.8,201.5,198.7,199.41,19958,120.495535337244,121.520772624898,119.832146504056,120.260333841841,33093.4120408648,0.0,1.0
2018-05-31,195.94,198.93,194.84,198.93,10672,118.167643613511,119.970855078268,117.504254780323,119.970855078268,17695.8058573059,0.0,1.0
2018-06-01,198.0,198.32,195.63,196.51,6616,119.409989973845,119.602975816227,117.980688578704,118.511399645254,10970.3384137871,0.0,1.0
2018-06-04,197.41,199.99,196.28,198.0,6693,119.054172326953,120.610120681158,118.372691071042,119.409989973845,11098.0161734397,0.0,1.0
2018-06-05,199.97,201.45,197.47,197.47,4564,120.598059066009,121.490618587026,119.0903571724,119.0903571724,7567.8090266814,0.0,1.0
2018-06-06,200.49,201.22,197.08,199.93,15450,120.91166105988,121.351910012814,118.855155676997,120.573935835712,25618.4595666581,0.0,1.0
2018-06-07,201.33,202.0,197.65,200.95,6042,121.418248896133,121.82231300362,119.19891170874,121.189078208304,10018.5587509222,0.0,1.0
2018-06-08,199.15,202.94,199.15,201.09,9641,120.103532844905,122.389208915617,120.103532844905,121.273509514346,15986.2504001392,0.0,1.0
2018-06-11,199.99,200.87,198.8,200.06,6750,120.610120681158,121.140831747709,119.8924545798,120.652336334179,11192.530878637,0.0,1.0
2018-06-12,199.88,200.53,199.0,200.49,15357,120.543781797839,120.935784290178,120.013070731289,120.91166105988,25464.2513634414,0.0,1.0
2018-06-13,200.12,200.86,198.6,200.52,5661,120.688521179626,121.134800940134,119.771838428311,120.929753482603,9386.80256355023,0.0,1.0
2018-06-14,200.45,200.99,199.7,200.13,11852,120.887537829582,121.213201438602,120.435227261499,120.6945519872,19652.4260701639,0.0,1.0
2018-06-15,200.49,200.95,198.41,199.09,17401,120.91166105988,121.189078208304,119.657253084397,120.067347999459,28853.5155287649,0.0,1.0
2018-06-18,200.55,200.69,199.35,199.35,8081,120.947845905327,121.032277211369,120.224148996394,120.224148996394,13399.5321526319,0.0,1.0
2018-06-19,199.51,200.73,198.51,199.95,8541,120.320641917585,121.056400441666,119.717561160142,120.58599745086,14162.2824051021,0.0,1.0
2018-06-20,200.4,200.99,199.36,199.95,13510,120.85738379171,121.213201438602,120.230179803969,120.58599745086,22401.6432845017,0.0,1.0
2018-06-21,198.66,200.49,198.44,199.22,7139,119.808023273758,120.91166105988,119.67534550712,120.145748497927,11837.5522877911,0.0,1.0
2018-06-22,198.14,199.63,195.5,199.0,30158,119.494421279887,120.393011608478,117.902288080236,120.013070731289,50006.5698130276,0.0,1.0
2018-06-25,196.48,197.53,195.3,197.53,3898,118.493307222531,119.126542017847,117.781671928747,119.126542017847,6463.47931332253,0.0,1.0
2018-06-26,198.33,199.48,197.44,199.48,7603,119.609006623802,120.302549494862,119.072264749677,120.302549494862,12606.9351511522,0.0,1.0
2018-06-27,197.54,198.27,196.17,198.07,10356,119.132572825421,119.572821778355,118.306352187723,119.452205626866,17171.8295969134,0.0,1.0
2018-06-28,193.39,197.54,192.55,197.54,11721,116.62978768203,119.132572825421,116.123199845777,119.132572825421,19435.2080634821,0.0,1.0
2018-06-29,194.43,194.65,193.33,193.41,9954,117.256991669771,117.389669436409,116.593602836583,116.641849297179,16505.2522023634,0.0,1.0
2018-07-02,194.4,194.73,193.52,193.76,4603,117.238899247048,117.437915897004,116.708188180498,116.852927562284,7632.47698286907,0.0,1.0
2018-07-03,192.94,193.9,192.05,193.9,3187,116.35840134118,116.937358868326,115.821659467055,116.937358868326,5284.53272743945,0.0,1.0
2018-07-05,194.34,194.6,193.0,193.48,5443,117.202714401601,117.359515398537,116.394586186627,116.6840649502,9025.32526998838,0.0,1.0
2018-07-06,195.46,196.59,192.56,195.0,5700,117.878164849938,118.55964610585,116.129230653352,117.600747701514,9451.47051973796,0.0,1.0
2018-07-09,195.9,196.0,194.0,195.6,10697,118.143520383214,118.203828458958,116.997666944071,117.96259615598,17737.2596753748,0.0,1.0
2018-07-10,197.4,198.97,195.5,195.5,5517,119.048141519379,119.994978308566,117.902288080236,117.902288080236,9148.02857147266,0.0,1.0
2018-07-11,196.6,197.26,194.42,197.26,3620,118.565676913424,118.963710213337,117.250960862197,118.963710213337,6002.51285639497,0.0,1.0
2018-07-12,190.88,197.4,187.44,197.4,11699,115.116054980846,119.048141519379,113.04145717524,119.048141519379,19398.7287035815,0.0,1.0
2018-07-13,193.7,196.95,191.05,191.05,6056,116.816742716837,118.776755178529,115.218578709612,115.218578709612,10041.7728890409,0.0,1.0
2018-07-16,190.28,194.0,187.12,191.84,13387,114.75420652638,116.997666944071,112.848471332858,115.695012507992,22197.6904996021,0.0,1.0
2018-07-17,191.89,192.15,190.27,191.0,4862,115.725166545864,115.8819675428,114.748175718806,115.18842467174,8061.93853806421,0.0,1.0
2018-07-18,193.63,193.85,192.83,193.01,4609,116.774527063816,116.907204830454,116.292062457862,116.400616994201,7642.42589920566,0.0,1.0
2018-07-19,194.0,194.39,193.5,193.51,7743,116.997666944071,117.232868439474,116.696126565349,116.702157372923,12839.0765323387,0.0,1.0
2018-07-20,195.16,199.95,193.0,193.14,11311,117.697240622705,120.58599745086,116.394586186627,116.479017492669,18755.3654471502,0.0,1.0
2018-07-23,194.7,195.1,194.01,195.1,2759,117.419823474281,117.661055777259,117.003697751645,117.661055777259,4574.84336209772,0.0,1.0
2018-07-24,194.51,196.81,194.25,195.5,5702,117.305238130367,118.692323872487,117.148437133432,117.902288080236,9454.78682518344,0.0,1.0
2018-07-25,192.6,194.5,191.71,194.5,5976,116.153353883649,117.299207322792,115.616612009525,117.299207322792,9909.12067122001,0.0,1.0
2018-07-26,191.64,193.21,190.77,191.64,10402,115.574396356504,116.52123314569,115.049716097528,115.574396356504,17248.1046221603,0.0,1.0
2018-07-27,190.44,194.92,190.44,194.92,3987,114.850699447571,117.552501240919,114.850699447571,117.552501240919,6611.05490564828,0.0,1.0
2018-07-30,190.7,196.81,190.27,191.0,13081,115.007500444507,118.692323872487,114.748175718806,115.18842467174,21690.2957664371,0.0,1.0
2018-07-31,191.74,193.84,191.7,192.0,6701,115.634704432248,116.90117402288,115.61058120195,115.791505429183,11111.2813952217,0.0,1.0
2018-08-01,191.9,194.59,191.51,192.51,4905,115.731197353439,117.353484590962,115.495995858036,116.09907661548,8133.2391051429,0.0,1.0
2018-08-02,191.88,192.51,191.11,191.86,8047,115.71913573829,116.09907661548,115.254763555058,115.707074123141,13343.1549600581,0.0,1.0
2018-08-03,190.2,192.0,189.99,191.9,4597,114.705960065785,115.791505429183,114.579313106722,115.731197353439,7622.52806653248,0.0,1.0
2018-08-06,188.5,190.24,187.12,190.24,11949,113.68072277813,114.730083296082,112.848471332858,114.730083296082,19813.2668842717,0.0,1.0
2018-08-07,187.79,188.7,186.85,188.7,11664,113.252535440345,113.801338929619,112.685639528348,113.801338929619,19340.6933582848,0.0,1.0
2018-08-08,187.02,187.97,185.0,187.2,13519,112.788163257114,113.361089976685,111.569940127078,112.896717793454,22416.5666590065,0.0,1.0
2018-08-09,184.51,187.08,184.38,185.6,9593,111.27443055593,112.82434810256,111.196030057463,111.931788581544,15906.6590694467,0.0,1.0
2018-08-10,184.54,187.38,183.45,183.45,8660,111.292522978654,113.005272329794,110.63516495304,110.63516495304,14359.6025791105,0.0,1.0
2018-08-13,184.28,186.4,183.09,186.38,13405,111.135721981718,112.414253187499,110.41805588036,112.40219157235,22227.5372486118,0.0,1.0
2018-08-14,187.36,189.0053,185.0,189.0053,3684,112.993210714645,113.985459484867,111.569940127078,113.985459484867,6108.63463065166,0.0,1.0
2018-08-15,186.51,187.52,186.09,187.19,3766,112.480592070818,113.089703635836,112.227298152691,112.890686985879,6244.60315391805,0.0,1.0
2018-08-16,188.24,188.82,187.47,188.27,3422,113.523921781195,113.873708620512,113.059549597963,113.542014203918,5674.19861728828,0.0,1.0
2018-08-17,188.89,188.89,185.39,187.7,6969,113.915924273533,113.915924273533,111.805141622481,113.198258172176,11555.6663249217,0.0,1.0
2018-08-20,185.0,189.14,184.25,189.14,6022,111.569940127078,114.066694462894,111.117629558995,114.066694462894,9985.39569646695,0.0,1.0
2018-08-21,186.31,189.07,183.79,185.35,14158,112.359975919329,114.024478809873,110.840212410571,111.781018392183,23476.1262488508,0.0,1.0
2018-08-22,185.67,186.1,184.12,185.15,6050,111.974004234565,112.233328960266,111.039229060527,111.660402240694,10031.8239727043,0.0,1.0
2018-08-23,184.85,185.83,184.85,185.0,6795,111.479478013461,112.070497155756,111.479478013461,111.569940127078,11267.1477511613,0.0,1.0
2018-08-24,186.44,187.99,184.38,185.45,8740,112.438376417797,113.373151591834,111.196030057463,111.841326467927,14492.2547969314,0.0,1.0
2018-08-27,186.25,187.5,186.25,187.5,6252,112.323791073882,113.077642020687,112.323791073882,113.077642020687,10366.770822702,0.0,1.0
2018-08-28,187.2,188.25,187.0,187.0,4342,112.896717793454,113.52995258877,112.776101641965,112.776101641965,7199.69912222842,0.0,1.0
2018-08-29,186.2,188.75,186.0,187.47,8498,112.29363703601,113.831492967491,112.173020884521,113.059549597963,14090.9818380233,0.0,1.0
2018-08-30,186.7,187.51,186.29,186.98,8543,112.595177414732,113.083672828261,112.34791430418,112.764040026816,14165.5987105475,0.0,1.0
2018-08-31,186.59,186.92,185.64,186.92,7398,112.528838531413,112.727855181369,111.955911811842,112.727855181369,12267.0138429862,0.0,1.0
2018-09-04,186.25,186.25,184.5,185.58,5041,112.323791073882,112.323791073882,111.268399748356,111.919726966395,8358.74787543842,0.0,1.0
2018-09-05,184.52,187.56,184.36,187.55,6354,111.280461363505,113.113826866133,111.183968442314,113.107796058559,10535.9024004236,0.0,1.0
2018-09-06,182.17,184.55,180.35,184.55,8288,109.863221583512,111.298553786228,108.765614604965,111.298553786228,13742.7697662435,0.0,1.0
2018-09-07,180.0,181.06,177.15,181.06,10734,108.554536339859,109.19380194275,106.835756181145,109.19380194275,17798.6113261171,0.0,1.0
2018-09-10,178.85,182.65,178.55,180.53,9236,107.860993468799,110.152700347085,107.680069241566,108.874169141304,15314.698547421,0.0,1.0
2018-09-11,174.5,176.7,174.0,175.43,12169,105.237592173919,106.564369840295,104.936051795197,105.798457278342,20178.0604832791,0.0,1.0
2018-09-12,173.71,175.89,173.0,175.89,11740,104.761158375539,106.075874426766,104.332971037754,106.075874426766,19466.7129652146,0.0,1.0
2018-09-13,171.21,173.9,170.06,173.9,18830,103.25345648193,104.875743719453,102.559913610869,104.875743719453,31223.0157695902,0.0,1.0
2018-09-14,169.7,172.88,168.0,172.35,20504,102.34280453819,104.26060134686,101.317567250535,103.940968545415,33998.7634274922,0.0,1.0
2018-09-17,170.0,173.47,161.1,171.5,10700,102.523728765423,104.616418993752,97.1563100241741,103.428349901588,17742.2341335431,0.0,1.0
2018-09-18,166.61,169.78,165.0,169.78,12241,100.479284997689,102.391050998785,99.5083249782044,102.391050998785,20297.4474793178,0.0,1.0
2018-09-19,165.93,167.39,163.14,166.2,9995,100.069190082627,100.949687988495,98.3865947693592,100.232021887137,16573.2364639966,0.0,1.0
2018-09-20,166.55,167.67,164.82,166.15,10578,100.443100152242,101.118550600579,99.3997704418645,100.201867849265,17539.9395013663,0.0,1.0
2018-09-21,164.0,166.9,163.22,166.41,25519,98.9052442207607,100.654178417347,98.4348412299547,100.3586688462,42314.399332139,0.0,1.0
2018-09-24,162.7,164.54,161.52,164.03,9466,98.121239236084,99.2309078297803,97.4096039423004,98.923336643484,15696.073673656,0.0,1.0
2018-09-25,168.64,170.0,163.4,163.4,24237,101.703538935299,102.523728765423,98.5433957662945,98.5433957662945,40188.6475415594,0.0,1.0
2018-09-26,165.06,168.96,165.01,168.62,17644,99.544509823651,101.896524777681,99.5143557857788,101.69147732015,29256.4466403958,0.0,1.0
2018-09-27,168.59,170.0,166.68,168.01,6826,101.673384897427,102.523728765423,100.52150065071,101.32359805811,11318.5504855669,0.0,1.0
2018-09-28,165.39,168.23,165.0,168.23,16825,99.7435264736074,101.456275824747,99.5083249782044,101.456275824747,27898.4195604545,0.0,1.0
2018-10-01,165.35,170.46,164.5,167.0,11440,99.7194032433097,102.801145913847,99.2067845994825,100.714486493092,18969.2671483863,0.0,1.0
2018-10-02,165.19,166.25,162.78,166.0,11725,99.6229103221187,100.262175925009,98.1694856966794,100.111405735648,19441.8406743732,0.0,1.0
2018-10-03,167.2,169.92,165.25,165.25,13296,100.83510264458,102.475482304827,99.6590951675653,99.6590951675653,22046.7986018309,0.0,1.0
2018-10-04,166.21,168.0,166.06,167.98,7956,100.238052694711,101.317567250535,100.147590581095,101.305505635386,13192.2630622869,0.0,1.0
2018-10-05,166.0,167.29,164.94,166.9,10597,100.111405735648,100.88937991275,99.4721401327578,100.654178417347,17571.4444030987,0.0,1.0
2018-10-08,168.52,169.48,165.61,166.0,7728,101.631169244406,102.210126771552,99.876204240245,100.111405735648,12814.2042414973,0.0,1.0
2018-10-09,169.42,171.89,168.01,168.01,13660,102.173941926105,103.663551396991,101.32359805811,101.32359805811,22650.3661929159,0.0,1.0
2018-10-10,169.1,169.96,168.54,169.31,17621,101.980956083723,102.499605535125,101.643230859555,102.107603042787,29218.3091277724,0.0,1.0
2018-10-11,169.72,172.1,169.01,169.65,12209,102.354866153338,103.790198356054,101.926678815553,102.312650500317,20244.3865921896,0.0,1.0
2018-10-12,166.85,171.95,166.85,171.02,10551,100.624024379475,103.699736242438,100.624024379475,103.138871138015,17495.1693778518,0.0,1.0
2018-10-15,168.04,169.47,166.86,166.95,8243,101.341690480833,102.204095963978,100.63005518705,100.68433245522,13668.1528937193,0.0,1.0
2018-10-16,172.07,172.07,166.5,168.57,8402,103.772105933331,103.772105933331,100.41294611437,101.661323282278,13931.7991766383,0.0,1.0
2018-10-17,173.9,175.1,171.72,172.0,10503,104.875743719453,105.599440628385,103.561027668226,103.72989028031,17415.5780471592,0.0,1.0
2018-10-18,173.67,174.05,171.33,173.6,8826,104.737035145241,104.96620583307,103.325826172823,104.69481949222,14634.8559310889,0.0,1.0
2018-10-19,171.6,174.0,170.76,173.55,15057,103.488657977333,104.936051795197,102.98207014108,104.664665454348,24966.8055466129,0.0,1.0
2018-10-22,172.38,173.96,169.24,171.0,15932,103.959060968139,104.9119285649,102.065387389766,103.126809522866,26417.6891790288,0.0,1.0
2018-10-23,170.42,173.4,170.09,170.68,4092,102.777022683549,104.574203340731,102.578006033593,102.933823680484,6785.16094153818,0.0,1.0
2018-10-24,168.47,171.31,168.47,170.71,10880,101.601015206534,103.313764557674,101.601015206534,102.951916103208,18040.7016236401,0.0,1.0
2018-10-25,171.0,171.95,167.39,168.76,5854,103.126809522866,103.699736242438,100.949687988495,101.775908626193,9706.82603904316,0.0,1.0
2018-10-26,169.29,171.5,166.05,170.03,11979,102.095541427638,103.428349901588,100.14155977352,102.541821188146,19863.0114659544,0.0,1.0
2018-10-29,168.05,173.9,167.61,173.9,7105,101.347721288408,104.875743719453,101.082365755132,104.875743719453,11781.1750952171,0.0,1.0
2018-10-30,171.0,171.0,167.55,168.5,5991,103.126809522866,103.126809522866,101.046180909686,101.619107629257,9933.99296206143,0.0,1.0
2018-10-31,172.18,173.99,171.18,171.18,16204,103.83844481665,104.930020987623,103.235364059206,103.235364059206,26868.7067196199,0.0,1.0
2018-11-01,172.0,174.0,169.4,172.88,8661,103.72989028031,104.936051795197,102.161880310957,104.26060134686,14361.2607318334,0.0,1.0
2018-11-02,170.57,173.7,170.57,172.27,4071,102.867484797166,104.755127567964,102.867484797166,103.89272208482,6750.33973436017,0.0,1.0
2018-11-05,169.5,171.49,168.05,171.49,6905,102.222188386701,103.422319094014,101.347721288408,103.422319094014,11449.544550665,0.0,1.0
2018-11-06,174.22,174.22,170.77,173.74,6366,105.068729561835,105.068729561835,102.988100948654,104.779250798262,10555.8002330968,0.0,1.0
2018-11-07,175.61,177.85,157.55,175.0,10351,105.907011814682,107.257912711355,95.0153733352491,105.539132552641,17163.5388332995,0.0,1.0
2018-11-08,177.08,177.74,173.59,175.19,3291,106.793540528124,107.191573828037,104.688788684645,105.653717896555,5456.98061060657,0.0,1.0
2018-11-09,173.85,177.65,173.85,177.65,4410,104.845589681581,107.137296559867,104.845589681581,107.137296559867,7312.45350737617,0.0,1.0
2018-11-12,175.75,177.47,175.06,176.82,3794,105.991443120724,107.028742023527,105.575317398088,106.636739531188,6291.03143015537,0.0,1.0
2018-11-13,176.0,179.51,175.1,175.1,6907,106.142213310085,108.259026768712,105.599440628385,105.599440628385,11452.8608561105,0.0,1.0
2018-11-14,174.34,178.87,172.01,177.0,10947,105.141099252728,107.873055083948,103.735921087884,106.745294067528,18151.7978560651,0.0,1.0
2018-11-15,173.6,173.88,170.76,173.88,16027,104.69481949222,104.863682104304,102.98207014108,104.863682104304,26575.2136876912,0.0,1.0
2018-11-16,175.53,178.08,173.35,173.35,5533,105.858765354086,107.396621285568,104.544049302859,104.544049302859,9174.55901503685,0.0,1.0
2018-11-19,174.73,176.42,173.09,175.01,17675,105.376300748131,106.395507228211,104.387248305924,105.545163360215,29307.8493748014,0.0,1.0
2018-11-20,174.0,177.75,171.44,173.28,5477,104.936051795197,107.197604635611,103.392165056142,104.501833649838,9081.70246256225,0.0,1.0
2018-11-21,176.76,178.34,173.75,178.34,2308,106.600554685742,107.553422282503,104.785281605836,107.553422282503,3827.01648413247,0.0,1.0
2018-11-23,175.9,176.98,175.0,176.24,4591,106.08190523434,106.733232452379,105.539132552641,106.286952691871,7612.57915019596,0.0,1.0
2018-11-26,176.34,177.0,175.6,177.0,6591,106.347260767616,106.745294067528,105.900981007107,106.745294067528,10928.884595718,0.0,1.0
2018-11-27,174.02,176.5,171.9,176.0,8203,104.948113410346,106.443753688807,103.669582204566,106.142213310085,13601.8267848088,0.0,1.0
2018-11-28,176.89,176.9,174.0,174.6,9576,106.67895518421,106.684985991784,104.936051795197,105.297900249664,15878.4704731596,0.0,1.0
2018-11-29,175.0,176.8,173.83,176.48,12452,105.539132552641,106.62467791604,104.833528066432,106.431692073658,20647.3177038205,0.0,1.0
2018-11-30,168.3,170.0,166.15,167.0,13138,106.323137537318,107.397108623553,104.964879987079,105.501865530196,20796.2768143851,8.0,1.0
2018-12-03,168.29,169.75,163.16,163.16,6024,106.31682006034,107.239171699107,103.0759543707,103.0759543707,9535.452240056,0.0,1.0
2018-12-04,165.17,167.92,162.89,165.83,13268,104.345767243249,106.083073412159,102.905382492298,104.762720723787,21002.0551661791,0.0,1.0
2018-12-06,157.9,165.589,157.05,164.61,23026,99.7529614803475,104.610469528621,99.2159759372297,103.991988532489,36448.0948339193,0.0,1.0
2018-12-07,155.06,158.21,153.44,157.5,13246,97.9587980186363,99.948803266661,96.9353667482236,99.5002624012332,20967.231137414,0.0,1.0
2018-12-10,150.02,156.76,144.0,154.94,21770,94.7747896217969,99.0327691048719,90.9716684811275,97.882988294902,34459.9593735092,0.0,1.0
2018-12-11,149.56,151.39,147.97,151.31,11867,94.4841856808155,95.6402839677631,93.4797068413364,95.5897441519403,18784.3976979988,0.0,1.0
2018-12-12,152.33,153.64,150.2,150.2,17775,96.2341268036816,97.0617162877808,94.8885042073983,94.8885042073983,28136.2323318386,0.0,1.0
2018-12-13,153.13,155.54,152.0,152.94,9592,96.7395249619101,98.2620369135734,96.0256500634124,96.6194928993308,15183.2765416031,0.0,1.0
2018-12-14,153.13,155.47,149.56,152.49,18394,96.7395249619101,98.2178145747284,94.4841856808155,96.3352064353273,29116.0538684579,0.0,1.0
2018-12-17,151.84,157.25,151.51,152.98,25997,95.9245704317667,99.3423254767868,95.7160936914974,96.6447628072423,41150.9216276122,0.0,1.0
2018-12-18,154.58,157.1,152.55,153.1,9710,97.6555591236992,99.247563322119,96.3731112971945,96.7205725309765,15370.0599686162,0.0,1.0
2018-12-19,151.01,158.115,150.51,154.54,11410,95.4002198426046,99.8887872353714,95.0843459937118,97.6302892157878,18061.0076459228,0.0,1.0
2018-12-20,148.95,151.85,146.75,150.84,10126,94.0988195851663,95.9308879087445,92.7089746500379,95.2928227339811,16028.5506943571,0.0,1.0
2018-12-21,146.05,149.63,145.61,149.19,34340,92.266751261588,94.5284080196605,91.9887822745623,94.2504390326348,54357.1430815942,0.0,1.0
2018-12-24,141.1,144.89,140.6,141.4,9065,89.1396001575492,91.5339239321567,88.8237263086564,89.3291244668849,14349.0827616381,0.0,1.0
2018-12-26,146.26,148.26,139.5,141.56,16814,92.399418278123,93.6629136736942,88.1288038410923,89.4302040985306,26615.0554389611,0.0,1.0
2018-12-27,145.01,146.25,141.55,143.5,24335,91.609733655891,92.3931008011451,89.4238866215528,90.6557946322347,38520.1245454454,0.0,1.0
2018-12-28,149.14,153.1577,145.21,145.55,19037,94.2188516477455,96.7570243731388,91.7360831954481,91.9508774126952,30133.8652546392,0.0,1.0
2018-12-31,149.45,152.394,148.2,148.23,13085,94.4146934340591,96.2745586563399,93.6250088118271,93.6439612427606,20712.3825632691,0.0,1.0
2019-01-02,151.25,152.8198,147.79,148.05,15943,95.5518392900732,96.543556826057,93.365992255735,93.5302466571592,25236.3404819411,0.0,1.0
2019-01-03,151.15,153.89,149.64,151.75,9877,95.4886645202946,97.2196532122272,94.5347254966383,95.867713138966,15634.4060051516,0.0,1.0
2019-01-04,153.89,158.0,151.97,152.64,19899,97.2196532122272,99.816136250126,96.0066976324788,96.4299685899952,31498.3340180734,0.0,1.0
2019-01-07,154.6,157.38,152.87,153.29,28133,97.6681940776549,99.4244526774989,96.5752705604858,96.8406045935558,44532.0182386281,0.0,1.0
2019-01-08,157.06,158.5,156.9,157.55,11797,99.2222934142075,100.132010099019,99.1212137825619,99.5318497861225,18673.5939701097,0.0,1.0
2019-01-09,156.0,157.08,154.12,157.08,11741,98.5526408545548,99.2349283681633,97.3649551827179,99.2349283681633,18584.9509877984,0.0,1.0
2019-01-10,156.15,157.1,152.16,155.58,12454,98.6474030092226,99.247563322119,96.1267296950581,98.2873068214848,19713.5661018688,0.0,1.0
2019-01-11,156.35,157.83,154.51,155.45,18575,98.7737525487798,99.7087391415025,97.6113367848542,98.2051796207727,29402.5606505711,0.0,1.0
2019-01-14,156.6,160.0,155.37,155.6,10183,98.9316894732262,101.079631645697,98.1546398049499,98.2999417754406,16118.7765870668,0.0,1.0
2019-01-15,158.05,159.98,157.95,159.97,4740,99.8477236350153,101.066996691742,99.7845488652367,101.060679214764,7502.99528849029,0.0,1.0
2019-01-16,157.71,167.73,156.8,158.9,12757,99.6329294177682,105.96304134958,99.0580390127833,100.384709178133,20193.1879525887,0.0,1.0
2019-01-17,158.74,161.84,153.5,158.54,6380,100.283629546487,102.242047409623,96.9732716100908,100.15728000693,10098.968341892,0.0,1.0
2019-01-18,157.87,158.51,156.29,158.26,7414,99.7340090494139,100.138327575997,98.7358476869126,99.9803906515503,11735.6976938538,0.0,1.0
2019-01-22,157.14,160.535,156.5,157.18,23497,99.2728332300304,101.417616664013,98.8685147034476,99.2981031379418,37193.645631573,0.0,1.0
2019-01-23,156.0,159.69,155.8,158.0,7542,98.5526408545548,100.883789859384,98.4262913149977,99.816136250126,11938.310224851,0.0,1.0
2019-01-24,155.65,158.0,153.52,155.0,17824,98.3315291603298,99.816136250126,96.9859065640465,97.9208931567692,28213.794941361,0.0,1.0
2019-01-25,157.27,158.58,155.05,156.12,6672,99.3549604307425,100.182549914842,97.9524805416585,98.6284505782891,10561.1781782294,0.0,1.0
2019-01-28,156.01,157.25,156.01,156.94,4181,98.5589583315327,99.3423254767868,98.5589583315327,99.1464836904733,6618.14837577592,0.0,1.0
2019-01-29,157.01,161.62,154.32,156.0,18765,99.1907060293183,102.10306291611,97.491304722275,98.5526408545548,29703.3136262701,0.0,1.0
2019-01-30,156.13,158.29,155.25,156.51,7419,98.6347680552669,99.9993430824838,98.0788300812156,98.8748321804255,11743.6122458459,0.0,1.0
2019-01-31,155.0,155.75,153.8,155.75,11877,97.9208931567692,98.3947039301084,97.1627959194265,98.3947039301084,18800.2268019829,0.0,1.0
2019-02-01,154.54,155.87,153.99,153.99,7022,97.6302892157878,98.4705136538427,97.2828279820057,97.2828279820057,11115.1968176749,0.0,1.0
2019-02-04,153.82,155.27,150.42,153.53,10759,97.1754308733822,98.0914650351713,95.0274887009111,96.9922240410244,17030.5329765542,0.0,1.0
2019-02-05,155.69,156.04,153.34,155.0,36621,98.3567990682413,98.5779107624662,96.8721919784451,97.9208931567692,57967.7617003803,0.0,1.0
2019-02-06,156.6,157.01,154.76,155.98,8112,98.9316894732262,99.1907060293183,97.7692737093006,98.5400059005991,12840.5691519479,0.0,1.0
2019-02-07,154.63,156.59,150.57,156.59,4135,97.6871465085885,98.9253719962483,95.1222508555789,98.9253719962483,6545.33449744881,0.0,1.0
2019-02-08,154.8,157.1,151.5,154.38,7311,97.7945436172121,99.247563322119,95.7097762145196,97.5292095841421,11572.657922817,0.0,1.0
2019-02-11,151.99,155.13,149.42,155.13,19562,96.0193325864345,98.0030203574813,94.3957410031255,98.0030203574813,30964.8932138074,0.0,1.0
2019-02-12,152.0,154.63,151.96,152.75,8880,96.0256500634124,97.6871465085885,96.0003801555009,96.4994608367516,14056.2443379312,0.0,1.0
2019-02-13,151.39,153.0,150.25,152.0,23603,95.6402839677631,96.657397761198,94.9200915922876,96.0256500634124,37361.4341338051,0.0,1.0
2019-02-14,152.25,153.0,150.03,151.18,9610,96.1835869878588,96.657397761198,94.7811070987747,95.5076169512282,15211.7689287746,0.0,1.0
2019-02-15,151.41,155.68,150.6,152.52,22373,95.6529189217189,98.3504815912634,95.1412032865125,96.3541588662609,35414.4543437538,0.0,1.0
2019-02-19,155.0,156.41,151.11,151.11,8821,97.9208931567692,98.8116574106469,95.4633946123832,95.4633946123832,13962.8526244246,0.0,1.0
2019-02-20,155.7,157.24,152.76,155.0,5272,98.3631165452191,99.336007999809,96.5057783137294,97.9208931567692,8345.10362044743,0.0,1.0
2019-02-21,154.85,155.75,152.6,155.35,4067,97.8261310021013,98.3947039301084,96.4046986820837,98.1420048509942,6437.69659035654,0.0,1.0
2019-02-22,145.0,153.51,144.93,153.51,25557,91.6034161789131,96.9795890870686,91.5591938400681,96.9795890870686,40454.4410523093,0.0,1.0
2019-02-25,143.6,148.19,142.555,145.07,11680,90.7189694020133,93.6186913348492,90.0587930578273,91.6476385177581,18488.393453495,0.0,1.0
2019-02-26,142.17,144.98,140.9,143.08,19108,89.8155701941798,91.5907812249574,89.0132506179921,90.3904605991648,30246.2518929267,0.0,1.0
2019-02-27,138.96,142.01,136.75,142.01,18532,87.787660084288,89.7144905625341,86.3914976721819,89.7144905625341,29334.4955034393,0.0,1.0
2019-02-28,141.96,142.5,138.78,138.78,15097,89.6829031776449,90.0240469344491,87.6739454986866,87.6739454986866,23897.1982848814,0.0,1.0
2019-03-01,142.7,145.69,141.27,145.13,15071,90.1503964740062,92.0393220903852,89.2469972661728,91.6855433796252,23856.0426145226,0.0,1.0
2019-03-04,142.25,142.6,140.92,141.16,10513,89.8661100100027,90.0872217042277,89.0258855719478,89.1775050194164,16641.137018544,0.0,1.0
2019-03-05,141.05,141.5,138.1,138.11,12340,89.10801277266,89.3922992366635,87.2443570641924,87.2506745411703,19533.1143164494,0.0,1.0
2019-03-06,137.29,141.09,137.0,140.81,11108,86.7326414289861,89.1332826805714,86.5494345966283,88.9563933251914,17582.9687056013,0.0,1.0
2019-03-07,138.0,139.04,136.16,137.7,13392,87.1811822944139,87.8381999001109,86.0187665304883,86.9916579850782,21198.3360555827,0.0,1.0
2019-03-08,138.27,139.63,136.01,136.15,10883,87.351754172816,88.2109310418044,85.9240043758205,86.0124490535105,17226.8138659578,0.0,1.0
2019-03-11,137.72,139.35,137.21,138.06,14274,87.0042929390339,88.0340416864244,86.6821016131632,87.219087156281,22594.4630269853,0.0,1.0
2019-03-12,136.98,141.95,136.66,138.32,17067,86.5367996426725,89.676585700667,86.3346403793811,87.3833415577053,27015.5317697603,0.0,1.0
2019-03-13,133.99,138.1,133.67,137.0,34170,84.6478740262936,87.2443570641924,84.4457147630022,86.5494345966283,54088.0483138635,0.0,1.0
2019-03-14,137.0,138.34,132.51,133.99,25424,86.5494345966283,87.395976511661,83.7128874335709,84.6478740262936,40243.91396932,0.0,1.0
2019-03-15,138.94,143.0,137.25,137.25,50214,87.7750251303323,90.3399207833419,86.7073715210747,86.7073715210747,79484.2627460446,0.0,1.0
2019-03-18,140.69,142.3,139.5,139.5,14253,88.8805836014571,89.897697394892,88.1288038410923,88.1288038410923,22561.2219086186,0.0,1.0
2019-03-19,137.47,141.15,137.47,140.69,2935,86.8463560145875,89.1711875424385,86.8463560145875,88.8805836014571,4645.84201935,0.0,1.0
2019-03-20,135.82,139.02,135.11,137.68,12654,85.8039723132412,87.8255649461552,85.3554314478135,86.9790230311225,20030.1481815519,0.0,1.0
2019-03-21,136.02,137.6,135.4,135.4,9532,85.9303218527984,86.9284832152996,85.5386382801713,85.5386382801713,15088.3019176982,0.0,1.0
2019-03-22,133.52,136.98,133.52,135.0,17798,84.3509526083344,86.5367996426725,84.3509526083344,85.285939201057,28172.6392710021,0.0,1.0
2019-03-25,134.28,135.93,132.53,133.42,10552,84.8310808586514,85.8734645599977,83.7255223875266,84.2877778385558,16702.8705240822,0.0,1.0
2019-03-26,138.83,139.85,134.68,134.68,19872,87.7055328835759,88.3499155353172,85.0837799377657,85.0837799377657,31455.5954373162,0.0,1.0
2019-03-27,138.7,140.68,137.6,138.64,22982,87.6234056828638,88.8742661244793,86.9284832152996,87.5855008209966,36378.446776389,0.0,1.0
2019-03-28,137.75,140.51,136.26,138.78,25279,87.0232453699675,88.7668690158557,86.0819413002669,87.6739454986866,40014.3919615498,0.0,1.0
2019-03-29,140.0,140.84,136.95,138.44,16903,88.4446776899851,88.975345756125,86.517847211739,87.4591512814395,26755.9344644201,0.0,1.0
2019-04-01,142.4,143.28,140.64,140.64,7959,89.9608721646705,90.5168101387219,88.8489962165679,88.8489962165679,12598.3838609903,0.0,1.0
2019-04-02,140.96,140.97,138.78,139.17,7122,89.0511554798593,89.0574729568371,87.6739454986866,87.920327100823,11273.4878575164,0.0,1.0
2019-04-03,142.1,143.0,141.58,141.76,12703,89.7713478553349,90.3399207833419,89.4428390524863,89.5565536380877,20107.7107910743,0.0,1.0
2019-04-04,146.49,147.24,142.1,142.49,30359,92.5447202486137,93.0185310219529,89.7713478553349,90.0177294574712,48055.5767855014,0.0,1.0
2019-04-05,146.99,148.54,145.97,146.87,12503,92.8605940975065,93.8398030290742,92.2162114457652,92.7847843737722,19791.1287113911,0.0,1.0
2019-04-08,145.2,147.46,144.4,146.9,6650,91.7297657184702,93.1575155154657,91.2243675602418,92.8037368047058,10526.3541494642,0.0,1.0
2019-04-09,142.86,145.14,142.86,145.14,6949,90.2514761056519,91.6918608566031,90.2514761056519,91.6918608566031,10999.6443585905,0.0,1.0
2019-04-10,144.23,145.26,140.31,142.86,6631,91.1169704516182,91.7676705803374,88.6405194762986,90.2514761056519,10496.2788518943,0.0,1.0
2019-04-11,142.77,145.47,141.8,144.68,8681,90.1946188128512,91.9003375968723,89.5818235459992,91.4012569156217,13741.2451686465,0.0,1.0
2019-04-12,142.17,143.54,140.97,143.54,6830,89.8155701941798,90.6810645401461,89.0574729568371,90.6810645401461,10811.278021179,0.0,1.0
2019-04-15,140.4,142.35,139.41,142.35,11902,88.6973767690993,89.9292847797813,88.0719465482916,89.9292847797813,18839.7995619433,0.0,1.0
2019-04-16,142.2,143.0,140.11,141.22,26205,89.8345226251134,90.3399207833419,88.5141699367415,89.2154098812835,41480.1669904827,0.0,1.0
2019-04-17,141.56,143.7,140.72,143.6,9243,89.4302040985306,90.7821441717918,88.8995360323907,90.7189694020133,14630.8408125561,0.0,1.0
2019-04-18,142.76,143.77,141.15,141.15,5691,90.1883013358733,90.8263665106368,89.1711875424385,89.1711875424385,9008.3430773836,0.0,1.0
2019-04-22,142.75,144.35,141.72,142.32,22717,90.1819838588955,91.1927801753525,89.5312837301763,89.9103323488477,35958.9755208088,0.0,1.0
2019-04-23,144.7,147.54,142.5,142.93,20476,91.4138918695774,93.2080553312885,90.0240469344491,90.2956984444969,32411.6733179593,0.0,1.0
2019-04-24,145.94,146.0,143.4,144.1,13094,92.1972590148316,92.2351638766987,90.5926198624561,91.0348432509061,20726.6287568548,0.0,1.0
2019-04-25,146.7,147.5,144.54,145.76,8501,92.6773872651486,93.1827854233771,91.3128122379317,92.0835444292302,13456.3212969316,0.0,1.0
2019-04-26,147.8,148.2,147.0,147.0,7093,93.3723097327128,93.6250088118271,92.8669115744843,92.8669115744843,11227.5834559624,0.0,1.0
2019-04-29,148.3,149.2,147.5,147.67,10400,93.6881835816056,94.2567565096127,93.1827854233771,93.2901825320007,16462.268143523,0.0,1.0
2019-04-30,144.48,148.3,143.6,147.86,19223,91.2749073760646,93.6881835816056,90.7189694020133,93.41021459458,30428.2865887445,0.0,1.0
2019-05-01,142.3,145.03,140.0,142.0,15611,89.897697394892,91.6223686098467,88.4446776899851,89.7081730855563,24710.8142296671,0.0,1.0
2019-05-02,144.52,145.97,140.2,140.65,23271,91.300177283976,92.2162114457652,88.5710272295422,88.8553136935457,36835.9078815311,0.0,1.0
2019-05-03,148.0,148.0,142.8,145.17,18391,93.4986592722699,93.4986592722699,90.2135712437848,91.7108132875367,29111.3051372626,0.0,1.0
2019-05-06,146.92,147.89,145.0,145.02,26229,92.8163717586615,93.4291670255135,91.6034161789131,91.6160511328688,41518.1568400447,0.0,1.0
2019-05-07,144.2,148.81,142.22,146.15,24082,91.0980180206846,94.0103749074763,89.8471575790691,92.3299260313666,38119.6482146462,0.0,1.0
2019-05-08,144.9,148.64,142.68,143.85,15107,91.5402414091346,93.9029777988527,90.1377615200505,90.8769063264597,23913.0273888656,0.0,1.0
2019-05-09,145.3,147.24,141.41,142.61,11249,91.7929404882488,93.0185310219529,89.3354419438628,90.0935391812055,17806.1590717779,0.0,1.0
2019-05-10,141.98,146.5,140.88,145.1,27382,89.6955381316006,92.5510377255915,89.0006156640364,91.6665909486917,43343.2525294179,0.0,1.0
2019-05-13,138.86,140.99,138.5,140.0,15794,87.7244853145095,89.0701079107928,87.4970561433067,88.4446776899851,25000.4868325771,0.0,1.0
2019-05-14,141.14,141.69,138.0,139.3,22813,89.1648700654607,89.5123312992428,87.1811822944139,88.0024543015352,36110.9349190567,0.0,1.0
2019-05-15,141.75,142.39,139.81,139.95,8826,89.5502361611099,89.9545546876927,88.3246456274058,88.4130903050958,13970.7671764167,0.0,1.0
2019-05-16,144.3,144.3,141.2,142.69,22373,91.1611927904632,91.1611927904632,89.2027749273278,90.1440789970284,35414.4543437538,0.0,1.0
2019-05-17,142.5,145.53,142.38,143.61,23371,90.0240469344491,91.9382424587395,89.9482372107148,90.7252868789911,36994.1989213727,0.0,1.0
2019-05-20,145.32,146.5,141.51,141.62,21418,91.8055754422045,92.5510377255915,89.3986167136413,89.4681089603978,33902.7749132669,0.0,1.0
2019-05-21,146.4,147.97,144.25,147.0,24824,92.487862955813,93.4797068413364,91.1296054055739,92.8669115744843,39294.1677302706,0.0,1.0
2019-05-22,146.16,147.08,144.59,146.3,11128,92.3362435083444,92.9174513903072,91.344399622821,92.4246881860344,17614.6269135696,0.0,1.0
2019-05-23,144.08,147.52,143.39,145.41,18669,91.0222082969504,93.1954203773329,90.5863023854783,91.8624327350052,29551.3542280222,0.0,1.0
2019-05-24,146.44,146.44,143.46,145.4,17068,92.5131328637244,92.5131328637244,90.6305247243233,91.8561152580274,27017.1146801587,0.0,1.0
2019-05-28,146.6,147.01,143.4,145.91,33110,92.6142124953701,92.8732290514622,90.5926198624561,92.178306583898,52410.1632915429,0.0,1.0
2019-05-29,144.7,146.1,144.6,146.1,8513,91.4138918695774,92.2983386464773,91.3507170997989,92.2983386464773,13475.3162217126,0.0,1.0
2019-05-30,144.69,146.05,143.61,146.05,17372,91.4075743925996,92.266751261588,90.7252868789911,92.266751261588,27498.319441277,0.0,1.0
2019-05-31,143.5,146.0,142.0,143.86,28111,90.6557946322347,92.2351638766987,89.7081730855563,90.8832238034375,44497.194209863,0.0,1.0
2019-06-03,140.99,144.35,138.55,144.35,16114,89.0701079107928,91.1927801753525,87.528643528196,91.1927801753525,25507.0181600702,0.0,1.0
2019-06-04,142.8,143.5199,140.16,141.71,26620,90.2135712437848,90.6683664114206,88.5457573216308,89.5249662531985,42137.0748058252,0.0,1.0
2019-06-05,141.79,143.2,140.49,140.85,13992,89.5755060690213,90.466270322899,88.7542340619,88.9816632331028,22148.0822946321,0.0,1.0
2019-06-06,139.39,142.09,138.13,142.09,19901,88.0593115943359,89.765030378357,87.263309495126,89.765030378357,31501.4998388703,0.0,1.0
2019-06-07,140.26,140.7,139.2,139.94,15413,88.6089320914093,88.886901078435,87.9392795317566,88.4067728281179,24397.3979707808,0.0,1.0
2019-06-10,139.52,141.95,138.71,141.7,8229,88.141438795048,89.676585700667,87.6297231598416,89.5186487762206,13025.7696685626,0.0,1.0
2019-06-11,141.99,141.99,138.02,140.0,18319,89.7018556085784,89.7018556085784,87.1938172483696,88.4446776899851,28997.3355885767,0.0,1.0
2019-06-12,138.52,143.39,138.04,141.8,33694,87.5096910972624,90.5863023854783,87.2064522023253,89.5818235459992,53334.5829642176,0.0,1.0
2019-06-13,138.73,139.86,138.3,138.93,12532,87.6423581137973,88.3562330122951,87.3707066037496,87.7687076533545,19837.0331129452,0.0,1.0
2019-06-14,137.73,140.1,137.31,137.31,16202,87.0106104160117,88.5078524597636,86.7452763829418,86.7452763829418,25646.3142751307,0.0,1.0
2019-06-17,139.6,139.6,136.76,137.74,16629,88.1919786108708,88.1919786108708,86.3978151491597,87.0169278929896,26322.2170152542,0.0,1.0
2019-06-18,139.63,141.2,138.85,140.0,8517,88.2109310418044,89.2027749273278,87.7181678375316,88.4446776899851,13481.6478633063,0.0,1.0
2019-06-19,140.31,140.94,138.79,138.99,16686,88.6405194762986,89.0385205259036,87.6802629756645,87.8066125152216,26412.4429079639,0.0,1.0
2019-06-20,139.51,141.42,139.26,141.42,11323,88.1351213180701,89.3417594208406,87.9771843936237,89.3417594208406,17923.2944412607,0.0,1.0
2019-06-21,138.15,139.99,138.15,139.04,19405,87.2759444490817,88.4383602130072,87.2759444490817,87.8381999001109,30716.3762812561,0.0,1.0
2019-06-24,138.66,140.2,138.0,138.0,18505,87.5981357749524,88.5710272295422,87.1811822944139,87.1811822944139,29291.756922682,0.0,1.0
2019-06-25,137.75,139.0,136.9,139.0,17859,87.0232453699675,87.8129299921995,86.4862598268497,87.8129299921995,28269.1968053055,0.0,1.0
2019-06-26,138.05,138.25,136.71,136.71,13820,87.2127696793032,87.3391192188603,86.3662277642704,86.3662277642704,21875.8217061046,0.0,1.0
2019-06-27,139.66,139.66,137.91,138.5,15796,88.229883472738,88.229883472738,87.1243250016132,87.4970561433067,25003.652653374,0.0,1.0
2019-06-28,141.72,141.88,138.11,138.11,35272,89.5312837301763,89.632363361822,87.2506745411703,87.2506745411703,55832.4155729176,0.0,1.0
2019-07-01,139.51,141.9,138.33,141.0,9674,88.1351213180701,89.6449983157777,87.3896590346831,89.0764253877707,15313.0751942732,0.0,1.0
2019-07-02,135.5,139.25,135.5,139.25,24488,85.6018130499498,87.9708669166459,85.6018130499498,87.9708669166459,38762.309836403,0.0,1.0
2019-07-03,137.3,137.85,134.0,135.0,21950,86.7389589059639,87.086420139746,84.6541915032714,85.285939201057,34744.883245224,0.0,1.0
2019-07-05,138.7,139.88,136.7,136.7,15637,87.6234056828638,88.3688679662508,86.3599102872926,86.3599102872926,24751.9699000259,0.0,1.0
2019-07-08,137.94,138.9,137.01,138.7,15846,87.1432774325467,87.7497552224209,86.5557520736061,87.6234056828638,25082.7981732947,0.0,1.0
2019-07-09,138.3,138.86,135.63,137.64,33860,87.3707066037496,87.7244853145095,85.683940250662,86.953753123211,53597.3460903546,0.0,1.0
2019-07-10,140.79,140.85,136.11,138.97,24266,88.9437583712357,88.9816632331028,85.9871791455991,87.7939775612659,38410.9037279547,0.0,1.0
2019-07-11,139.3,141.3,138.7,140.98,14562,88.0024543015352,89.2659496971064,87.6234056828638,89.063790433815,23050.341221729,0.0,1.0
2019-07-12,142.8,143.9,139.78,139.78,16517,90.2135712437848,90.908493711349,88.3056931964722,88.3056931964722,26144.9310506317,0.0,1.0
2019-07-15,139.6,143.7,139.41,143.7,15600,88.1919786108708,90.7821441717918,88.0719465482916,90.7821441717918,24693.4022152845,0.0,1.0
2019-07-16,140.1,140.94,139.02,139.96,20867,88.5078524597636,89.0385205259036,87.8255649461552,88.4194077820737,33030.5912837399,0.0,1.0
2019-07-17,139.8,140.89,138.53,139.99,17500,88.318328150428,89.0069331410143,87.5160085742402,88.4383602130072,27700.9319722743,0.0,1.0
2019-07-18,139.5,140.38,136.01,139.0,27124,88.1288038410923,88.6847418151436,85.9240043758205,87.8129299921995,42934.8616466267,0.0,1.0
2019-07-19,139.8,141.98,139.6,139.6,19104,88.318328150428,89.6955381316006,88.1919786108708,88.1919786108708,30239.920251333,0.0,1.0
2019-07-22,138.9,139.99,137.81,138.61,15978,87.7497552224209,88.4383602130072,87.0611502318346,87.5665483900631,25291.7423458856,0.0,1.0
2019-07-23,138.6,139.9,137.96,139.71,10684,87.5602309130852,88.3815029202065,87.1559123865024,88.2614708576273,16911.814696673,0.0,1.0
2019-07-24,138.66,139.34,138.04,138.52,11385,87.5981357749524,88.0277242094466,87.2064522023253,87.5096910972624,18021.4348859624,0.0,1.0
2019-07-25,137.61,138.85,136.75,138.85,10336,86.9348006922775,87.7181678375316,86.3914976721819,87.7181678375316,16360.9618780244,0.0,1.0
2019-07-26,138.57,139.5,137.9,137.9,13363,87.5412784821517,88.1288038410923,87.1180075246353,87.1180075246353,21152.4316540286,0.0,1.0
2019-07-29,137.55,140.45,137.43,139.0,16855,86.8968958304103,88.7289641539886,86.8210861066761,87.8129299921995,26679.9547652962,0.0,1.0
2019-07-30,137.71,139.56,136.8,137.38,22915,86.997975462056,88.1667087029594,86.4230850570711,86.7894987217868,36272.3917796951,0.0,1.0
2019-07-31,140.95,143.97,137.6,137.6,27239,89.0448380028814,90.9527160501939,86.9284832152996,86.9284832152996,43116.8963424445,0.0,1.0
2019-08-01,135.31,140.0,134.51,140.0,23363,85.4817809873706,88.4446776899851,84.9763828291421,88.4446776899851,36981.5356381853,0.0,1.0
2019-08-02,138.13,139.97,135.15,135.15,18085,87.263309495126,88.4257252590515,85.3807013557249,85.3807013557249,28626.9345553474,0.0,1.0
2019-08-05,135.01,138.2,134.5,137.48,24188,85.2922566780349,87.307531833971,84.9700653521642,86.8526734915653,38287.4367168783,0.0,1.0
2019-08-06,137.62,138.01,134.8,135.86,17177,86.9411181692553,87.1874997713917,85.1595896614999,85.8292422211527,27189.651913586,0.0,1.0
2019-08-07,136.78,137.82,135.7,136.09,20027,86.4104501031154,87.0674677088124,85.728162589507,85.9745441916434,31700.9465490707,0.0,1.0
2019-08-08,136.65,139.37,136.44,137.35,23021,86.3283229024033,88.0466766403801,86.1956558858683,86.7705462908532,36440.1802819272,0.0,1.0
2019-08-09,137.6,138.52,136.48,136.48,13859,86.9284832152996,87.5096910972624,86.2209257937797,86.2209257937797,21937.5552116428,0.0,1.0
2019-08-12,135.94,137.33,135.94,137.24,17245,85.8797820369755,86.7579113368975,85.8797820369755,86.7010540440968,27297.2898206783,0.0,1.0
2019-08-13,135.0,138.0,135.0,135.28,22561,85.285939201057,87.1811822944139,85.285939201057,85.462828556437,35712.041498656,0.0,1.0
2019-08-14,129.53,134.97,129.53,133.81,30346,81.8302792941698,85.2669867701235,81.8302792941698,84.5341594406922,48034.998950322,0.0,1.0
2019-08-15,129.47,130.02,128.99,129.73,18298,81.7923744323026,82.1398356660847,81.4891355373655,81.9566288337269,28964.09447021,0.0,1.0
2019-08-16,129.09,133.66,128.22,130.07,37156,81.5523103071441,84.4393972860243,81.0026898100706,82.171423050974,58814.6187635327,0.0,1.0
2019-08-19,129.54,130.72,129.2,130.22,20067,81.8365967711476,82.5820590545346,81.6218025539005,82.2661852056418,31764.2629650073,0.0,1.0
2019-08-20,127.18,129.42,126.8,129.35,25839,80.3456722043736,81.7607870474133,80.1056080792151,81.7165647085684,40900.8217846625,0.0,1.0
2019-08-21,127.36,129.61,126.0,128.4,36703,80.459386789975,81.8808191099926,79.6002099209866,81.116404395672,58097.5603530504,0.0,1.0
2019-08-22,128.8,129.63,127.3,127.3,44402,81.3691034747863,81.8934540639483,80.4214819281079,80.4214819281079,70284.3875104527,0.0,1.0
2019-08-23,127.85,129.49,124.57,128.51,38718,80.7689431618899,81.8050093862583,78.6968107131531,81.1858966424284,61287.124805858,0.0,1.0
2019-08-26,132.63,133.99,129.36,129.84,19522,83.7886971573052,84.6478740262936,81.7228821855462,82.0261210804833,30901.5767978707,0.0,1.0
2019-08-27,132.56,134.0,128.94,133.5,16624,83.7444748184602,84.6541915032714,81.4575481524762,84.3383176543786,26314.3024632621,0.0,1.0
2019-08-28,132.51,134.25,131.79,131.96,12019,83.7128874335709,84.8121284277178,83.2580290911652,83.3654261997888,19025.000078558,0.0,1.0
2019-08-29,134.85,135.8,134.02,134.3,15403,85.1911770463892,85.7913373592855,84.6668264572271,84.8437158126071,24381.5688667966,0.0,1.0
2019-08-30,134.9,135.3,134.01,134.47,10257,85.2227644312785,85.4754635103927,84.6605089802493,84.9511129212307,16235.9119565495,0.0,1.0
2019-09-03,132.94,134.01,131.94,134.01,11876,83.9845389436187,84.6605089802493,83.3527912458331,84.6605089802493,18798.6438915845,0.0,1.0
2019-09-04,134.22,135.0,133.51,133.51,14199,84.7931759967843,85.285939201057,84.3446351313565,84.3446351313565,22475.7447471041,0.0,1.0
2019-09-05,134.81,135.61,133.02,135.04,12072,85.1659071384778,85.6713052967063,84.0350787594415,85.3112091089685,19108.894329674,0.0,1.0
2019-09-06,134.4,134.5,132.84,134.0,4016,84.9068905823857,84.9700653521642,83.9213641738401,84.6541915032714,6356.96816003734,0.0,1.0
2019-09-09,136.65,137.99,134.0,134.63,7555,86.3283229024033,87.174864817436,84.6541915032714,85.0521925528764,11958.8880600304,0.0,1.0
2019-09-10,135.72,136.67,131.57,136.67,19294,85.7407975434627,86.340957856359,83.1190445976524,86.340957856359,30540.673227032,0.0,1.0
2019-09-11,136.79,137.0,134.8,134.8,19789,86.4167675800933,86.5494345966283,85.1595896614999,85.1595896614999,31324.2138742477,0.0,1.0
2019-09-12,135.85,136.99,135.07,136.87,22074,85.8229247441748,86.5431171196504,85.330161539902,86.4673073959161,34941.1641346276,0.0,1.0
2019-09-13,137.6,138.0,135.7,136.54,22951,86.9284832152996,87.1811822944139,85.728162589507,86.2588306556469,36329.3765540381,0.0,1.0
2019-09-16,135.95,137.96,135.14,136.62,15166,85.8860995139534,87.1559123865024,85.374383878747,86.3093704714697,24006.4191023721,0.0,1.0
2019-09-17,136.02,137.04,134.47,136.01,15923,85.9303218527984,86.5747045045397,84.9511129212307,85.9240043758205,25204.6822739727,0.0,1.0
2019-09-18,136.17,137.19,135.5,136.44,9198,86.0250840074662,86.6694666592075,85.6018130499498,86.1956558858683,14559.6098446274,0.0,1.0
2019-09-19,136.26,137.43,136.14,136.32,12862,86.0819413002669,86.8210861066761,86.0061315765326,86.119846162134,20359.3935444224,0.0,1.0
2019-09-20,136.82,137.84,135.26,136.16,31726,86.4357200110268,87.0801026627682,85.4501936024813,86.0187665304883,50219.4153001356,0.0,1.0
2019-09-23,135.54,136.6,135.43,136.01,11460,85.6270829578613,86.296735517514,85.5575907111049,85.9240043758205,18140.1531658436,0.0,1.0
2019-09-24,134.29,135.73,134.04,135.73,9645,84.8373983356293,85.7471150204405,84.6794614111829,85.7471150204405,15267.1707927192,0.0,1.0
2019-09-25,134.87,135.87,134.25,134.29,9608,85.2038120003449,85.8355596981305,84.8121284277178,84.8373983356293,15208.6031079778,0.0,1.0
2019-09-26,134.4,135.82,134.04,134.85,11854,84.9068905823857,85.8039723132412,84.6794614111829,85.1911770463892,18763.8198628194,0.0,1.0
2019-09-27,135.35,135.69,134.13,135.0,19092,85.507050895282,85.7218451125291,84.7363187039836,85.285939201057,30220.925326552,0.0,1.0
2019-09-30,138.13,139.93,134.88,135.47,27364,87.263309495126,88.4004553511401,85.2101294773228,85.5828606190163,43314.7601422465,0.0,1.0
2019-10-01,136.79,139.6,134.49,138.35,68453,86.4167675800933,88.1919786108708,84.9637478751864,87.4022939886388,108354.965502748,0.0,1.0
2019-10-02,134.38,136.45,134.05,136.45,13702,84.89425562843,86.2019733628462,84.6857788881607,86.2019733628462,21689.0382790915,0.0,1.0
2019-10-03,134.0,134.93,132.02,134.4,21400,84.6541915032714,85.241716862212,83.4033310616559,84.9068905823857,33874.2825260954,0.0,1.0
2019-10-04,132.82,134.69,131.22,134.12,29312,83.9087292198844,85.0900974147435,82.8979329034274,84.7300012270057,46398.2695983602,0.0,1.0
2019-10-07,133.65,134.97,132.7,132.7,14759,84.4330798090465,85.2669867701235,83.8329194961501,83.8329194961501,23362.1745702169,0.0,1.0
2019-10-08,132.9,134.29,131.4,131.4,13973,83.9592690357073,84.8373983356293,83.0116474890289,83.0116474890289,22118.0069970622,0.0,1.0
2019-10-09,134.54,135.21,133.3,133.3,19169,84.9953352600756,85.418606217592,84.2119681148215,84.2119681148215,30342.80942723,0.0,1.0
2019-10-10,134.24,136.18,133.01,133.85,11506,84.80581095074,86.0314014844441,84.0287612824637,84.5594293486036,18212.9670441707,0.0,1.0
2019-10-11,135.48,137.25,134.63,135.11,19778,85.5891780959941,86.7073715210747,85.0521925528764,85.3554314478135,31306.8018598652,0.0,1.0
2019-10-14,135.8,135.89,134.48,135.16,9630,85.7913373592855,85.8481946520862,84.9574303982085,85.3870188327027,15243.4271367429,0.0,1.0
2019-10-15,136.0,136.41,135.51,135.77,7964,85.9176868988426,86.1767034549347,85.6081305269277,85.772384928352,12606.2984129824,0.0,1.0
2019-10-16,135.56,136.94,134.96,135.9,11549,85.639717911817,86.5115297347611,85.2606692931456,85.8545121290641,18281.0321913026,0.0,1.0
2019-10-17,132.7,135.88,125.0,135.51,20393,83.8329194961501,85.8418771751084,78.968462223201,85.6081305269277,32280.2917548908,0.0,1.0
2019-10-18,133.97,134.23,132.52,132.52,6417,84.6352390723379,84.7994934737621,83.7192049105487,83.7192049105487,10157.5360266334,0.0,1.0
2019-10-21,134.63,135.81,133.09,134.23,26387,85.0521925528764,85.7976548362634,84.0793010982865,84.7994934737621,41768.2566829943,0.0,1.0
2019-10-22,134.32,135.83,133.25,135.17,10806,84.8563507665628,85.8102897902191,84.1803807299322,85.3933363096806,17104.9297652798,0.0,1.0
2019-10-23,134.49,134.49,133.6,134.44,5482,84.9637478751864,84.9637478751864,84.4014924241572,84.9321604902971,8677.51480411471,0.0,1.0
2019-10-24,134.31,134.9,133.0,134.9,9481,84.850033289585,85.2227644312785,84.0224438054858,85.2227644312785,15007.573487379,0.0,1.0
2019-10-25,133.78,134.71,132.67,133.14,8373,84.5152070097586,85.1027323686992,83.8139670652166,84.1108884831758,13253.7087659344,0.0,1.0
2019-10-28,134.07,135.52,133.35,133.9,11952,84.6984138421164,85.6144480039056,84.2435554997108,84.5910167334929,18918.9450818641,0.0,1.0
2019-10-29,136.36,136.36,133.9,134.15,11505,86.1451160700455,86.1451160700455,84.5910167334929,84.7489536579393,18211.3841337723,0.0,1.0
2019-10-30,139.0,140.5,137.2,137.34,29752,87.8129299921995,88.7605515388779,86.6757841361854,86.7642288138754,47094.7501736631,0.0,1.0
2019-10-31,140.86,141.5,139.17,139.18,17892,88.9879807100807,89.3922992366635,87.920327100823,87.9266445778009,28321.4328484532,0.0,1.0
2019-11-01,144.38,145.19,140.92,141.16,19546,91.211732606286,91.7234482414924,89.0258855719478,89.1775050194164,30939.5666474327,0.0,1.0
2019-11-04,145.22,147.13,143.61,145.0,21197,91.7424006724259,92.9490387751965,90.7252868789911,91.6034161789131,33552.951715217,0.0,1.0
2019-11-05,145.23,145.62,143.76,144.58,12939,91.7487181494038,91.9950997515402,90.820049033659,91.3380821458432,20481.2776451004,0.0,1.0
2019-11-06,145.45,148.0,144.5,146.11,33082,91.8877026429166,93.4986592722699,91.2875423300203,92.3046561234551,52365.8418003873,0.0,1.0
2019-11-07,146.5,146.99,146.0,146.08,11872,92.5510377255915,92.8605940975065,92.2351638766987,92.2857036925216,18792.3122499909,0.0,1.0
2019-11-08,145.5,146.96,143.41,146.01,16647,91.9192900278059,92.8416416665729,90.598937339434,92.2414813536766,26350.7094024257,0.0,1.0
2019-11-11,145.11,146.16,144.28,144.98,24808,91.6729084256695,92.3362435083444,91.1485578365075,91.5907812249574,39268.841163896,0.0,1.0
2019-11-12,144.64,145.83,144.08,145.83,5507,91.3759870077103,92.1277667680752,91.0222082969504,92.1277667680752,8717.08756407511,0.0,1.0
2019-11-13,145.88,146.0,142.17,144.64,15690,92.1593541529645,92.2351638766987,89.8155701941798,91.3759870077103,24835.8641511419,0.0,1.0
2019-11-14,144.25,146.4,143.3,144.36,28979,91.1296054055739,92.487862955813,90.5294450926776,91.1990976523303,45871.1604356878,0.0,1.0
2019-11-15,148.38,149.47,143.75,144.71,43445,93.7387233974285,94.4273283880148,90.8137315566811,91.4202093465553,68769.5422591689,0.0,1.0
2019-11-18,149.6,150.0,147.0,147.0,31669,94.5094555887269,94.7621546678412,92.8669115744843,92.8669115744843,50129.1894074259,0.0,1.0
2019-11-19,148.01,149.99,145.63,149.99,17677,93.5049767492478,94.7558371908633,92.0014172285181,94.7558371908633,27981.1071127938,0.0,1.0
2019-11-20,145.56,147.83,145.47,147.83,13073,91.9571948896731,93.3912621636464,91.9003375968723,93.3912621636464,20693.3876384881,0.0,1.0
2019-11-21,145.12,146.09,144.14,145.6,10664,91.6792259026474,92.2920211694994,91.0601131588175,91.9824647975845,16880.1564887047,0.0,1.0
2019-11-22,145.3,146.37,144.27,145.27,11994,91.7929404882488,92.4689105248794,91.1422403595296,91.7739880573152,18985.4273185976,0.0,1.0
2019-11-25,146.93,147.76,145.01,145.71,14835,92.8226892356393,93.3470398248014,91.609733655891,92.0519570443409,23482.4757604965,0.0,1.0
2019-11-26,145.96,147.55,144.34,147.0,21255,92.2098939687873,93.2143728082664,91.1864626983746,92.8669115744843,33644.7605183251,0.0,1.0
2019-11-27,145.75,146.92,143.68,146.0,18235,92.0772269522523,92.8163717586615,90.7695092178361,92.2351638766987,28864.3711151098,0.0,1.0
2019-11-29,136.55,138.82,134.72,137.65,8767,91.9508774126952,93.4794639504236,90.7185807765529,92.6916021666605,13019.2759839257,9.0,1.0
2019-12-02,136.3,137.58,135.16,136.56,14468,91.7825308777031,92.6444651368627,91.014870678139,91.9576112740949,21485.4437020004,0.0,1.0
2019-12-03,134.6,136.3,132.64,135.0,23807,90.6377744397567,91.7825308777031,89.3179376054185,90.9071288957441,35354.1580186289,0.0,1.0
2019-12-04,135.85,136.55,135.03,135.03,15272,91.4795071147173,91.9508774126952,90.9273304799431,90.9273304799431,22679.4094703449,0.0,1.0
2019-12-05,137.0,137.5,136.0,136.75,13322,92.253901175681,92.5905942456652,91.5805150357125,92.0855546406889,19783.5969724944,0.0,1.0
2019-12-06,139.6,141.18,137.46,137.46,32128,94.004705139599,95.0686552407492,92.5636588000665,92.5636588000665,47711.1097081745,0.0,1.0
2019-12-09,139.69,140.99,139.0,139.0,20043,94.0653098921962,94.9407118741552,93.600673455618,93.600673455618,29764.4973817524,0.0,1.0
2019-12-10,141.0,141.0,139.0,139.69,20575,94.9474457355549,94.9474457355549,93.600673455618,94.0653098921962,30554.534432448,0.0,1.0
2019-12-11,139.42,142.2,138.76,141.0,22468,93.8834956344047,95.7555091035171,93.4390607820255,94.9474457355549,33365.7001034382,0.0,1.0
2019-12-12,140.0,141.42,138.04,139.17,17791,94.2740595955864,95.2302679143417,92.9542227612482,93.7151490994126,26420.2052047476,0.0,1.0
2019-12-13,141.3,141.5,139.21,140.06,23908,95.1494615775455,95.2841388055391,93.7420845450113,94.3144627639845,35504.146255697,0.0,1.0
2019-12-16,139.99,144.57,139.91,141.7,22818,94.2673257341868,97.3514342552424,94.2134548429893,95.4188160335328,33885.4613210011,0.0,1.0
2019-12-17,141.99,142.9,139.19,140.02,20438,95.6140980141237,96.226879401495,93.728616822212,94.2875273183858,30351.0850415734,0.0,1.0
2019-12-18,141.12,142.39,140.02,142.25,14448,95.0282520723511,95.8834524701111,94.2875273183858,95.7891784105155,21455.7430609968,0.0,1.0
2019-12-19,140.0,141.9,138.86,140.94,25605,94.2740595955864,95.5534932615265,93.5063993960224,94.9070425671568,38024.2456448521,0.0,1.0
2019-12-20,140.0,141.7,139.1,139.84,43241,94.2740595955864,95.4188160335328,93.6680120696148,94.1663178131915,64214.2708818218,0.0,1.0
2019-12-23,142.33,142.33,139.6,140.15,21919,95.843049301713,95.843049301713,94.004705139599,94.3750675165817,32550.4175078896,0.0,1.0
2019-12-24,142.56,142.99,141.4,142.0,10325,95.9979281139057,96.2874841540922,95.2168001915423,95.6208318755234,15332.9559181057,0.0,1.0
2019-12-26,142.37,144.5,141.83,142.53,20694,95.8699847473117,97.3042972254446,95.5063562317287,95.9777265297067,30731.2532464194,0.0,1.0
2019-12-27,142.11,144.24,141.38,142.47,17418,95.6949043509199,97.1292168290528,95.2033324687429,95.9373233613086,25866.2882500306,0.0,1.0
2019-12-30,141.91,143.31,141.25,142.51,12488,95.5602271229262,96.5029677188821,95.115792270547,95.9642588069073,18545.0802426445,0.0,1.0
2019-12-31,140.46,143.0,139.96,141.0,20064,94.5838172199719,96.2942180154919,94.2471241499877,94.9474457355549,29795.6830548062,0.0,1.0
2020-01-02,143.82,146.13,140.8,141.11,62449,96.846394650266,98.4019166335932,94.8127685075612,95.0215182109514,92738.7665016741,0.0,1.0
2020-01-03,142.13,143.58,141.95,142.0,13631,95.7083720737193,96.6847819766736,95.5871625685249,95.6208318755234,20242.4718759999,0.0,1.0
2020-01-06,142.42,143.89,140.77,140.77,10534,95.9036540543101,96.8935316800638,94.7925669233622,94.7925669233622,15643.3276165933,0.0,1.0
2020-01-07,142.5,142.68,141.3,141.89,17278,95.9575249455076,96.0787344507019,95.1494615775455,95.5467594001268,25658.3837630054,0.0,1.0
2020-01-08,142.19,143.25,141.76,142.56,15332,95.7487752421174,96.462564550484,95.4592192019309,95.9979281139057,22768.5113933557,0.0,1.0
2020-01-09,141.7,142.76,141.08,142.76,19763,95.4188160335328,96.1326053418994,95.0013166267524,96.1326053418994,29348.6884077021,0.0,1.0
2020-01-10,141.75,142.92,141.09,141.52,20547,95.4524853405313,96.2403471242944,95.0080504881521,95.2976065283385,30512.953535043,0.0,1.0
2020-01-13,143.07,143.07,141.71,142.1,9758,96.3413550452896,96.3413550452896,95.4255498949325,95.6881704895202,14490.9427456538,0.0,1.0
2020-01-14,144.4,145.21,142.13,143.15,51141,97.2369586114477,97.7824013848222,95.7083720737193,96.3952259364871,75946.0240782417,0.0,1.0
2020-01-15,142.34,143.02,141.37,143.02,23494,95.8497831631127,96.3076857382912,95.1965986073432,96.3076857382912,34889.3429869226,0.0,1.0
2020-01-16,142.99,143.17,142.26,143.17,11452,96.2874841540922,96.4086936592865,95.7959122719152,96.4086936592865,17006.5870386583,0.0,1.0
2020-01-17,142.05,144.0,141.25,143.55,10198,95.6545011825218,96.9676041554603,95.115792270547,96.6645803924745,15144.3568477329,0.0,1.0
2020-01-21,142.17,142.48,139.96,142.26,18351,95.735307519318,95.9440572227082,94.2471241499877,95.7959122719152,27251.8231528483,0.0,1.0
2020-01-22,141.61,142.72,139.97,142.72,35264,95.3582112809357,96.1056698963007,94.2538580113874,96.1056698963007,52368.1702175381,0.0,1.0
2020-01-23,142.45,143.72,141.86,141.86,21483,95.9238556385092,96.7790560362692,95.5265578159278,95.5265578159278,31902.9435340112,0.0,1.0
2020-01-24,140.4,144.0,139.35,143.22,13685,94.5434140515738,96.9676041554603,93.8363586046069,96.4423629662849,20322.6636067096,0.0,1.0
2020-01-27,142.25,142.63,138.32,139.35,16900,95.7891784105155,96.0450651437035,93.1427708804394,93.8363586046069,25097.0416480375,0.0,1.0
2020-01-28,142.55,143.89,142.47,142.64,5556,95.991194252506,96.8935316800638,95.9373233613086,96.0517990051032,8250.8380707986,0.0,1.0
2020-01-29,142.2,143.46,142.0,143.05,7292,95.7555091035171,96.6039756398774,95.6208318755234,96.3278873224903,10828.8537099106,0.0,1.0
2020-01-30,143.69,144.5,140.43,142.09,11418,96.7588544520701,97.3042972254446,94.5636156357729,95.6814366281206,16956.0959489522,0.0,1.0
2020-01-31,140.77,143.3,140.17,143.3,7110,94.7925669233622,96.4962338574824,94.3885352393811,96.4962338574824,10558.5778767779,0.0,1.0
2020-02-03,140.99,142.05,140.45,141.01,12829,94.9407118741552,95.6545011825218,94.5770833585722,94.9541795969546,19051.4761717558,0.0,1.0
2020-02-04,143.55,144.1,142.15,142.17,13689,96.6645803924745,97.0349427694572,95.7218397965187,95.735307519318,20328.6037349104,0.0,1.0
2020-02-05,143.76,144.58,142.26,144.58,6930,96.8059914818679,97.358168116642,95.7959122719152,97.358168116642,10291.2721077455,0.0,1.0
2020-02-06,143.67,144.6,142.72,144.6,10083,96.7453867292707,97.3716358394414,96.1056698963007,97.3716358394414,14973.5781619622,0.0,1.0
2020-02-07,143.5,143.62,141.76,143.62,7081,96.6309110854761,96.7117174222723,95.4592192019309,96.7117174222723,10515.5119473227,0.0,1.0
2020-02-10,142.42,143.1,141.22,143.1,5115,95.9036540543101,96.3615566294887,95.095590686348,96.3615566294887,7595.93893666933,0.0,1.0
2020-02-11,141.6,142.7,141.32,142.66,8699,95.351477419536,96.0922021735013,95.1629293003448,96.0652667279026,12918.2938045135,0.0,1.0
2020-02-12,140.99,142.0,140.02,142.0,7197,94.9407118741552,95.6208318755234,94.2875273183858,95.6208318755234,10687.7756651435,0.0,1.0
2020-02-13,140.38,140.91,137.55,140.79,4963,94.5299463287744,94.8868409829577,92.6242635526637,94.8060346461615,7370.21406504202,0.0,1.0
2020-02-14,138.18,141.33,137.3,140.55,11411,93.0484968208438,95.1696631617445,92.4559170176716,94.6444219725691,16945.7007246009,0.0,1.0
2020-02-18,136.36,139.4,136.36,137.31,3958,91.8229340461012,93.8700279116053,91.8229340461012,92.4626508790712,5877.75685461138,0.0,1.0
2020-02-19,135.52,136.5,134.61,136.5,6294,91.2572896885277,91.9172081056968,90.6445083011564,91.9172081056968,9346.79172383123,0.0,1.0
2020-02-20,142.73,142.73,135.0,135.5,26441,96.1124037577004,96.1124037577004,90.9071288957441,91.2438219657283,39265.7324388023,0.0,1.0
2020-02-21,140.01,143.05,139.36,142.35,8023,94.2807934569861,96.3278873224903,93.8430924660066,95.8565170245123,11914.412138592,0.0,1.0
2020-02-24,136.75,140.0,133.74,137.53,12896,92.0855546406889,94.2740595955864,90.0586623593838,92.6107958298643,19150.9733191178,0.0,1.0
2020-02-25,136.3,137.0,134.98,136.74,21760,91.7825308777031,92.253901175681,90.8936611729447,92.0788207792892,32314.297411911,0.0,1.0
2020-02-26,133.23,137.0,132.35,136.89,6992,89.7152354279999,92.253901175681,89.1226556248276,92.1798287002845,10383.3440948567,0.0,1.0
2020-02-27,125.1,131.94,122.72,131.94,11681,84.2406061100562,88.8465673074405,82.6379470969312,88.8465673074405,17346.6593781494,0.0,1.0
2020-02-28,126.73,130.04,122.99,122.99,25546,85.3382255182048,87.5671336415004,82.8197613547227,82.8197613547227,37936.6287538914,0.0,1.0
2020-03-02,127.29,129.94,123.44,129.94,25137,85.7153217565871,87.4997950275036,83.1227851177085,87.4997950275036,37329.2506453679,0.0,1.0
2020-03-03,126.0,129.47,123.63,127.51,22664,84.8466536360278,87.1833035417184,83.2507284843025,85.8634667073802,33656.7663852735,0.0,1.0
2020-03-04,125.9,127.0,125.06,126.76,27962,84.7793150220309,85.5200397759963,84.2136706644574,85.3584271024038,41524.4661871257,0.0,1.0
2020-03-05,123.9,125.0,121.5,124.36,23889,83.432542742094,84.1732674960593,81.8164160061696,83.7423003664795,35475.9306467436,0.0,1.0
2020-03-06,120.05,124.9,117.81,121.9,23357,80.8400061032154,84.1059288820625,79.331621149686,82.085770462157,34685.893596048,0.0,1.0
2020-03-09,114.22,115.5,110.6,114.73,18238,76.9141649071992,77.7760991663588,74.4765070805133,77.2575918385831,27084.0145311779,0.0,1.0
2020-03-10,114.7,118.0,112.79,116.72,36673,77.237390254384,79.45956451628,75.9512227270442,78.5976302571203,54460.5803762414,0.0,1.0
2020-03-11,108.28,114.0,107.2,114.0,18133,72.9142512357864,76.7660199564061,72.1869942046205,76.7660199564061,26928.0861659091,0.0,1.0
2020-03-12,97.5,104.84,97.01,104.48,33252,65.6551486469263,70.5978029142949,65.3251894383417,70.3553839039062,49380.2857325764,0.0,1.0
2020-03-13,102.36,102.36,94.19,99.0,43227,68.927805287173,68.927805287173,63.4262405236306,66.665227856879,64193.4804331193,0.0,1.0
2020-03-16,91.89,96.64,90.01,96.64,28857,61.8774524017031,65.0760365665534,60.6114864585624,65.0760365665534,42853.5698720366,0.0,1.0
2020-03-17,95.85,96.0,92.05,93.65,31909,64.5440615159783,64.6450694369736,61.9851941840981,63.0626120080476,47385.8876891851,0.0,1.0
2020-03-18,84.0,93.84,83.53,92.02,37318,56.5644357573519,63.1905553746416,56.2479442715667,61.964992599899,55418.4260486072,0.0,1.0
2020-03-19,91.8,96.54,81.93,83.78,21802,61.816847649106,65.0086979525565,55.1705264476171,56.4162908065588,32376.6687580185,0.0,1.0
2020-03-20,86.65,93.09,83.17,91.52,46919,58.3489090282683,62.6855157696653,56.005525261178,61.6282995299148,69676.2187623829,0.0,1.0
2020-03-23,81.7,88.5,75.0,88.4,29052,55.0156476354244,59.59467338721,50.5039604976356,59.5273347732131,43143.1511218216,0.0,1.0
2020-03-24,86.39,86.87,82.67,84.42,29389,58.1738286318765,58.4970539790614,55.6688321911938,56.8472579361386,43643.6069227322,0.0,1.0
2020-03-25,85.99,89.19,83.15,86.1,27053,57.9044741758891,60.0593098237882,55.9920575383787,57.9785466512856,40174.5720535123,0.0,1.0
2020-03-26,91.12,92.64,85.43,85.43,22310,61.3589450739274,62.3824920066795,57.5273779375068,57.5273779375068,33131.0650395098,0.0,1.0
2020-03-27,83.25,89.5,83.05,87.56,19498,56.0593961523755,60.2680595271785,55.9247189243818,58.9616904156396,28955.1549144044,0.0,1.0
2020-03-30,89.39,89.39,83.6,84.08,31848,60.1939870517819,60.1939870517819,56.2950813013645,56.6183066485493,47295.3007341241,0.0,1.0
2020-03-31,90.24,93.09,86.67,87.78,29462,60.7663652707551,62.6855157696653,58.3623767510677,59.1098353664327,43752.0142623953,0.0,1.0
2020-04-01,87.7,93.0,86.3,86.79,18526,59.0559644752352,62.6249110170681,58.1132238792793,58.4431830878639,27511.7037616297,0.0,1.0
2020-04-02,86.49,88.78,82.53,88.0,20164,58.2411672458734,59.7832215064012,55.5745581315982,59.2579803172258,29944.1862598241,0.0,1.0
2020-04-03,86.0,86.85,84.1,85.1,12049,57.9112080372888,58.483586256262,56.6317743713487,57.3051605113172,17893.1511726156,0.0,1.0
2020-04-06,88.59,92.88,86.54,88.27,28207,59.6552781398072,62.5441046802719,58.2748365528718,59.4397945750172,41888.2990394197,0.0,1.0
2020-04-07,89.92,91.61,87.56,89.06,20667,60.5508817059652,61.6889042825119,58.9616904156396,59.9717696255923,30691.1573810645,0.0,1.0
2020-04-08,91.0,92.95,90.16,90.38,17238,61.2781387371312,62.5912417100697,60.7124943795577,60.8606393303507,25598.9824809982,0.0,1.0
2020-04-09,94.8,96.56,89.55,93.54,32108,63.8370060690114,65.0221656753559,60.3017288341769,62.9885395326511,47681.4090671708,0.0,1.0
2020-04-13,96.86,97.34,91.65,93.22,25186,65.2241815173464,65.5474068645313,61.7158397281107,62.7730559678612,37402.0172158268,0.0,1.0
2020-04-14,99.24,100.21,97.21,97.98,18837,66.8268405304714,67.4800250862408,65.4598666663354,65.9783739941111,27973.5487292356,0.0,1.0
2020-04-15,94.91,97.1,94.0,95.81,11200,63.9110785444079,65.3857941909389,63.2982971570366,64.5171260703795,16632.358962013,0.0,1.0
2020-04-16,94.76,96.33,90.24,96.33,15602,63.8100706234126,64.8672868631631,60.7663652707551,64.8672868631631,23169.4700469042,0.0,1.0
2020-04-17,99.88,101.18,96.62,97.11,21864,67.2578076600512,68.1332096420103,65.062568843754,65.3925280523386,32468.7407451297,0.0,1.0
2020-04-20,99.99,101.35,97.88,99.09,23333,67.3318801354478,68.2476852858049,65.9110353801143,66.7258326094761,34650.2528268437,0.0,1.0
2020-04-21,100.19,100.19,97.25,97.88,22354,67.4665573634415,67.4665573634415,65.4868021119341,65.9110353801143,33196.4064497177,0.0,1.0
2020-04-22,101.81,102.25,99.05,102.25,12912,68.5574429101904,68.8537328117765,66.6988971638774,68.8537328117765,19174.7338319207,0.0,1.0
2020-04-23,99.99,102.74,98.15,102.74,16060,67.3318801354478,69.1836920203611,66.0928496379058,69.1836920203611,23849.6147258865,0.0,1.0
2020-04-24,102.63,104.04,99.02,99.68,21564,69.1096195449645,70.0590940023201,66.6786955796783,67.1231304320575,32023.2311300758,0.0,1.0
2020-04-27,110.43,112.0,101.15,103.01,33716,74.3620314367186,75.4192476764691,68.1130080578112,69.3655062781526,50069.3406038599,0.0,1.0
2020-04-28,108.38,114.5,107.05,110.5,31290,72.9815898497833,77.1027130263903,72.0859862836252,74.4091684665164,46466.6528501238,0.0,1.0
2020-04-29,111.2,113.5,109.51,110.73,30959,74.8805387644944,76.4293268864219,73.7425161879476,74.5640472787092,45975.1072415143,0.0,1.0
2020-04-30,109.56,110.65,107.2,110.22,31548,73.7761854949461,74.5101763875117,72.1869942046205,74.2206203473253,46849.7911190702,0.0,1.0
2020-05-01,105.96,109.21,103.96,108.23,38563,71.3519953910596,73.5405003459571,70.0052231111226,72.880581928788,57267.290951081,0.0,1.0
2020-05-04,106.87,109.11,98.71,106.5,21157,71.9647767784309,73.4731617319602,66.4699458762881,71.7156239066425,31418.8230856526,0.0,1.0
2020-05-05,105.14,109.5,103.31,109.42,21362,70.7998187562854,73.735782326548,69.5675221201431,73.6819114353505,31723.2546559395,0.0,1.0
2020-05-06,102.01,105.0,102.01,103.77,22179,68.6921201381841,70.7055446966898,68.6921201381841,69.8772797445286,32936.5258409363,0.0,1.0
2020-05-07,105.42,106.96,100.67,102.68,21969,70.9883668754766,72.025381531028,67.7897827106263,69.143288851963,32624.6691103985,0.0,1.0
2020-05-08,107.11,109.01,105.31,105.42,31133,72.1263894520233,73.4058231179634,70.9142944000801,70.9883668754766,46233.5028182456,0.0,1.0
2020-05-11,104.0,106.21,104.0,105.37,9731,70.0321585567213,71.5203419260517,70.0321585567213,70.9546975684782,14450.846880299,0.0,1.0
2020-05-12,100.0,105.01,99.5,105.01,21233,67.3386139968475,70.7122785580895,67.0019209268632,70.7122785580895,31531.6855214662,0.0,1.0
2020-05-13,99.87,100.58,98.0,100.0,19433,67.2510737986515,67.7291779580292,65.9918417169105,67.3386139968475,28858.6278311428,0.0,1.0
2020-05-14,99.94,100.73,96.01,98.35,18857,67.2982108284493,67.8301858790244,64.6518032983732,66.2275268658995,28003.2493702392,0.0,1.0
2020-05-15,101.99,104.3,98.6,99.53,14922,68.6786524153847,70.2341743987119,66.3958734008916,67.0221225110623,22159.648252782,0.0,1.0
2020-05-18,106.4,107.0,103.34,105.0,16743,71.6482852926457,72.0523169766268,69.5877237043422,70.7055446966898,24863.8916161593,0.0,1.0
2020-05-19,102.27,106.4,102.27,105.31,15471,68.8672005345759,71.6482852926457,68.8672005345759,70.9142944000801,22974.9308483306,0.0,1.0
2020-05-20,104.46,105.0,102.78,103.88,10627,70.3419161811068,70.7055446966898,69.2106274659598,69.9513522199251,15781.43559726,0.0,1.0
2020-05-21,102.7,105.74,102.7,104.83,13535,69.1567565747623,71.2038504402665,69.1567565747623,70.5910690528952,20099.9087991827,0.0,1.0
2020-05-22,104.0,104.23,102.72,103.58,3832,70.0321585567213,70.1870373689141,69.1702242975617,69.7493363779346,5690.64281628874,0.0,1.0
2020-05-26,106.42,107.89,104.5,106.44,18494,71.6617530154451,72.6516306411987,70.3688516267056,71.6752207382444,27464.182736024,0.0,1.0
2020-05-27,110.85,111.64,107.39,108.23,15633,74.6448536155054,75.1768286660805,72.3149375712145,72.880581928788,23215.5060404598,0.0,1.0
2020-05-28,106.98,112.0,105.79,111.99,13361,72.0388492538274,75.4192476764691,71.2375197472649,75.4125138150695,19841.5132224514,0.0,1.0
2020-05-29,104.96,108.1,102.95,108.1,8931,70.6786092510911,72.7930417305921,69.3251031097545,72.7930417305921,13262.8212401552,0.0,1.0
2020-06-01,101.78,107.0,101.78,104.95,44863,68.5372413259913,72.0523169766268,68.5372413259913,70.6718753896914,66622.9928672134,0.0,1.0
2020-06-02,103.05,103.78,100.64,102.55,40017,69.3924417237513,69.8840136059283,67.7695811264273,69.0557486537671,59426.5275520423,0.0,1.0
2020-06-03,113.1,113.88,104.65,104.65,26533,76.1599724304345,76.6852136196099,70.4698595477009,70.4698595477009,39402.3553874188,0.0,1.0
2020-06-04,119.45,119.48,112.26,112.48,23874,80.4359744192343,80.4561760034333,75.5943280728609,75.742473023654,35453.6551659909,0.0,1.0
2020-06-05,121.07,125.95,120.55,121.27,28066,81.5268599659832,84.8129843290294,81.1766991731996,81.6615371939769,41678.9095203444,0.0,1.0
2020-06-08,122.13,122.69,120.02,122.69,19537,82.2406492743498,82.6177455127321,80.8198045190163,82.6177455127321,29013.0711643614,0.0,1.0
2020-06-09,120.46,121.05,115.78,119.13,11577,81.1160944206024,81.5133922431838,77.96464728555,80.2204908544444,17192.2160449308,0.0,1.0
2020-06-10,119.0,122.09,118.7,122.09,17313,80.1329506562485,82.2137138287511,79.9309348142579,82.2137138287511,25710.3598847617,0.0,1.0
2020-06-11,111.22,116.01,111.22,115.2,14631,74.8940064872937,78.1195260977427,74.8940064872937,77.5740833243683,21727.5039261797,0.0,1.0
2020-06-12,106.98,117.98,105.4,114.2,32996,72.0388492538274,79.4460967934806,70.9748991526772,76.9006971843998,49000.1175277305,0.0,1.0
2020-06-15,109.36,109.75,103.07,104.21,21378,73.6415082669524,73.9041288615401,69.4059094465507,70.1735696461147,31747.0151687423,0.0,1.0
2020-06-16,112.21,114.89,110.28,111.3,18867,75.5606587658625,77.365333620978,74.2610235157234,74.9478773784912,28018.099690741,0.0,1.0
2020-06-17,109.14,113.91,108.85,113.91,9521,73.4933633161593,76.7054152038089,73.2980813355684,76.7054152038089,14138.9901497612,0.0,1.0
2020-06-18,108.09,109.88,108.09,108.53,7403,72.7863078691924,73.991669059736,72.7863078691924,73.0825977707785,10993.6922674806,0.0,1.0
2020-06-19,110.65,110.65,106.66,109.73,26758,74.5101763875117,74.5101763875117,71.8233656890375,73.8906611387407,39736.4875987093,0.0,1.0
2020-06-22,110.0,110.54,109.12,110.54,6660,74.0724753965322,74.4361039121152,73.4798955933599,74.4361039121152,9890.31345419702,0.0,1.0
2020-06-23,108.08,111.3,107.49,111.3,9479,72.7795740077927,74.9478773784912,72.3822761852113,74.9478773784912,14076.6188036537,0.0,1.0
2020-06-24,105.71,107.53,105.5,105.57,15340,71.1836488560674,72.4092116308101,71.0422377666741,71.0893747964718,22780.3916497571,0.0,1.0
2020-06-25,109.99,110.49,106.47,106.47,13631,74.0657415351325,74.4024346051167,71.6954223224435,71.6954223224435,20242.4718759999,0.0,1.0
2020-06-26,107.36,108.28,105.61,107.07,68857,72.2947359870154,72.9142512357864,71.1163102420706,72.0994540064246,102254.851879226,0.0,1.0
2020-06-29,110.77,112.3523,109.31,109.32,9877,74.5909827243079,75.65648161358,73.607838959954,73.6145728213536,14667.6615596252,0.0,1.0
2020-06-30,113.67,113.68,111.75,111.97,12284,76.5438025302165,76.5505363916162,75.250901141477,75.3990460922701,18242.1337044078,0.0,1.0
2020-07-01,113.13,114.96,112.28,112.28,12039,76.1801740146335,77.4124706507758,75.6077957956603,75.6077957956603,17878.3008521138,0.0,1.0
2020-07-02,113.22,116.76,112.14,114.43,13320,76.2407787672307,78.6245657027191,75.5135217360647,77.0555759965925,19780.626908394,0.0,1.0
2020-07-06,115.8,117.07,114.05,114.05,14001,77.9781150083493,78.8333154061093,76.7996892634045,76.7996892634045,20791.9337345664,0.0,1.0
2020-07-07,113.8,116.56,112.43,115.89,15005,76.6313427284124,78.4898884747254,75.7088037166556,78.0387197609465,22282.9059129469,0.0,1.0
2020-07-08,112.94,113.37,111.21,112.36,5831,76.0522306480395,76.341786688226,74.887272625894,75.6616666868578,8659.22188459802,0.0,1.0
2020-07-09,111.8,112.46,108.21,112.01,16149,75.2845704484754,75.7290053008546,72.8671142059886,75.4259815378688,23981.7825783525,0.0,1.0
2020-07-10,117.37,117.43,112.06,112.06,15121,79.0353312480999,79.075734416498,75.4596508448673,75.4596508448673,22455.1696307677,0.0,1.0
2020-07-13,118.54,119.0,117.26,118.5,13162,79.823193031863,80.1329506562485,78.9612587727033,79.7962575862642,19545.9918444656,0.0,1.0
2020-07-14,118.98,119.12,115.19,115.19,17576,80.1194829334491,80.2137569930447,77.5673494629686,77.5673494629686,26100.923313959,0.0,1.0
2020-07-15,121.88,123.02,119.32,120.0,13417,82.0723027393577,82.8399629389217,80.3484342210384,80.8063367962169,19924.6750172615,0.0,1.0
2020-07-16,123.02,123.02,121.0,121.5,11845,82.8399629389217,82.8399629389217,81.4797229361854,81.8164160061696,17590.2046343789,0.0,1.0
2020-07-17,122.08,123.99,122.01,122.05,8509,82.2069799673514,83.4931474946911,82.1598429375536,82.1867783831523,12636.1377149793,0.0,1.0
2020-07-20,121.18,122.05,120.52,122.05,9012,81.6009324413797,82.1867783831523,81.1564975890006,82.1867783831523,13383.1088362198,0.0,1.0
2020-07-21,126.64,126.64,122.03,122.03,12553,85.2776207656076,85.2776207656076,82.1733106603529,82.1733106603529,18641.6073259062,0.0,1.0
2020-07-22,124.2,125.95,123.57,125.94,7443,83.6345585840845,84.8129843290294,83.2103253159044,84.8062504676297,11053.0935494878,0.0,1.0
2020-07-23,124.9,125.75,122.89,124.525,8323,84.1059288820625,84.6783071010357,82.7524227407258,83.8534090795743,12359.9217536459,0.0,1.0
2020-07-24,122.48,124.7361,122.12,124.7361,4698,82.4763344233388,83.9955608937216,82.2339154129501,83.9955608937216,6976.68057174438,0.0,1.0
2020-07-27,120.67,124.98,120.15,121.88,8372,81.2575055099958,84.1597997732599,80.9073447172122,82.0723027393577,12432.6883241047,0.0,1.0
2020-07-28,119.49,122.0901,119.1001,120.065,8896,80.462909864833,82.2137811673651,80.2003566088593,80.8501068953149,13210.8451183989,0.0,1.0
2020-07-29,119.48,121.57,118.99,119.0,6582,80.4561760034333,81.8635530359674,80.1262167948488,80.1329506562485,9774.480954283,0.0,1.0
2020-07-30,117.65,118.62,115.73,117.758,12811,79.223879367291,79.8770639230604,77.9309779785516,79.2966050704076,19024.7455948526,0.0,1.0
2020-07-31,114.03,116.49,112.71,116.49,17218,76.7862215406052,78.4427514449276,75.8973518358468,78.4427514449276,25569.2818399946,0.0,1.0
2020-08-03,116.23,118.8848,113.56,113.56,12684,78.2676710485358,80.0553765729241,76.46973005482,76.46973005482,18836.1465244797,0.0,1.0
2020-08-04,118.19,118.74,116.34,116.44,10735,79.587507882874,79.9578702598567,78.3417435239323,78.4090821379292,15941.8190586794,0.0,1.0
2020-08-05,115.34,116.0,114.55,116.0,15671,77.6683573839639,78.112792236343,77.1363823333888,78.112792236343,23271.9372583666,0.0,1.0
2020-08-06,116.3,119.78,115.29,115.34,12913,78.3148080783336,80.6581918454239,77.6346880769654,77.6683573839639,19176.2188639709,0.0,1.0
2020-08-07,120.92,121.36,117.39,117.51,8696,81.4258520449879,81.7221419465741,79.0487989708992,79.1296053076954,12913.838708363,0.0,1.0
2020-08-10,122.76,123.55,120.93,120.93,5789,82.6648825425299,83.196857593105,81.4325859063876,81.4325859063876,8596.85053849047,0.0,1.0
2020-08-11,123.28,125.53,123.28,123.5,13859,83.0150433353135,84.5301621502426,83.0150433353135,83.1631882861066,20581.0591834409,0.0,1.0
2020-08-12,124.28,125.71,123.4444,124.1,15689,83.688429475282,84.6513716554369,83.1257480167244,83.5672199700877,23298.6678352698,0.0,1.0
2020-08-13,123.51,124.2,123.4,124.0,9327,83.1699221475063,83.6345585840845,83.0958496721098,83.4998813560908,13850.8939320264,0.0,1.0
2020-08-14,123.65,125.17,122.5,122.75,8461,83.2641962071019,84.287743139854,82.4898021461381,82.6581486811302,12564.8561765707,0.0,1.0
2020-08-17,125.75,125.75,123.66,123.8,8747,84.6783071010357,84.6783071010357,83.2709300685016,83.3652041280971,12989.5753429221,0.0,1.0
2020-08-18,124.18,125.0,123.69,125.0,4950,83.6210908612852,84.1732674960593,83.2911316527006,84.1732674960593,7350.90864838967,0.0,1.0
2020-08-19,123.33,125.0,123.065,123.72,8444,83.048712642312,84.1732674960593,82.8702653152203,83.3113332368997,12539.6106317177,0.0,1.0
2020-08-20,122.34,122.55,120.93,122.55,8602,82.3820603637432,82.5234714531366,81.4325859063876,82.5234714531366,12774.2456956461,0.0,1.0
2020-08-21,123.54,123.79,120.3145,122.01,14156,83.1901237317053,83.3584702666975,81.018116737237,82.1598429375536,21022.1137023443,0.0,1.0
2020-08-24,123.95,124.004,122.8,123.5,6382,83.4662120490924,83.5025749006507,82.6918179881287,83.1631882861066,9477.47454424705,0.0,1.0
2020-08-25,124.02,125.62,123.0,123.75,9423,83.5133490788902,84.5907669028398,82.8264952161224,83.3315348210987,13993.4570088436,0.0,1.0
2020-08-26,123.85,123.85,123.85,123.85,2643,83.3988734350956,83.3988734350956,83.3988734350956,83.3988734350956,3924.93970862503,0.0,1.0
2020-08-27,124.32,125.84,123.5,123.5101,10241,83.7153649208807,84.7389118536328,83.1631882861066,83.1699894861203,15208.2132258906,0.0,1.0
2020-08-28,124.39,125.615,124.0,124.53,5652,83.7625019506785,84.5873999721399,83.4998813560908,83.8567760102741,8393.40114761585,0.0,1.0
2020-08-31,123.91,124.6835,123.0,123.0,10541,83.4392766034937,83.9601407827593,82.8264952161224,82.8264952161224,15653.7228409446,0.0,1.0
2020-09-01,124.04,124.1001,123.4,123.75,11260,83.5268168016896,83.5672873087017,83.0958496721098,83.3315348210987,16721.4608850238,0.0,1.0
2020-09-02,126.4,126.4,124.49,124.5,10583,85.1160080920152,85.1160080920152,83.8298405646754,83.8365744260751,15716.0941870521,0.0,1.0
2020-09-03,124.67,126.225,124.0101,124.0101,13502,83.9510500698697,84.9981655175207,83.5066825561045,83.5066825561045,20050.9027415268,0.0,1.0
2020-09-04,125.2,126.52,122.22,123.53,10475,84.307944724053,85.1968144288114,82.3012540269469,83.1833898703057,15555.7107256327,0.0,1.0
2020-09-08,123.25,124.4,123.165,123.85,8563,82.9948417511145,83.7692358120782,82.9376039292172,83.3988734350956,12716.329445689,0.0,1.0
2020-09-09,123.75,124.45,122.635,123.48,11003,83.3315348210987,83.8029051190767,82.5807092750339,83.1497205633072,16339.8076481276,0.0,1.0
2020-09-10,122.07,123.67,122.07,123.3,9160,82.2002461059517,83.2776639299012,82.2002461059517,83.0285110581129,13602.8935796463,0.0,1.0
2020-09-11,122.5,123.78,121.745,122.0,10998,82.4898021461381,83.3517364052978,81.9813956104619,82.1531090761539,16332.3824878767,0.0,1.0
2020-09-14,125.74,125.74,123.415,123.44,11981,84.671573239636,84.671573239636,83.1059504642093,83.1227851177085,17792.1689932034,0.0,1.0
2020-09-15,124.49,126.74,124.0,125.15,7009,83.8298405646754,85.3449593796045,83.4998813560908,84.2742754170546,10408.5896397097,0.0,1.0
2020-09-16,125.41,125.45,124.75,125.25,8450,84.4493558134464,84.4762912590451,84.0049209610672,84.3416140310514,12548.5208240187,0.0,1.0
2020-09-17,124.59,124.59,122.72,123.11,8695,83.8971791786722,83.8971791786722,82.6379470969312,82.9005676915189,12912.3536763128,0.0,1.0
2020-09-18,126.12,126.12,122.9,124.59,32408,84.927459972824,84.927459972824,82.7591566021255,83.8971791786722,48126.9186822248,0.0,1.0
2020-09-21,124.24,124.93,123.45,124.35,15410,83.6614940296833,84.1261304662615,83.1295189791082,83.7355665050798,22884.3438932697,0.0,1.0
2020-09-22,124.1,124.9,122.185,124.9,11679,83.5672199700877,84.1059288820625,82.2776855120481,84.1059288820625,17343.6893140491,0.0,1.0
2020-09-23,123.58,124.5,116.55,123.55,10878,83.2170591773041,83.8365744260751,78.4831546133257,83.196857593105,16154.1786418551,0.0,1.0
2020-09-24,121.81,124.23,121.58,121.58,10012,82.0251657095599,83.6547601682836,81.8702868973671,81.8702868973671,14868.1408863995,0.0,1.0
2020-09-25,124.63,125.0,122.24,124.064,11570,83.924114624271,84.1732674960593,82.3147217497463,83.5429780690488,17181.8208205795,0.0,1.0
2020-09-28,126.26,126.5567,125.24,125.94,9798,85.0217340324196,85.2215277001482,84.3348801696517,84.8062504676297,14550.344027661,0.0,1.0
2020-09-29,128.08,128.08,125.79,126.26,5517,86.2472968071622,86.2472968071622,84.7052425466344,85.0217340324196,8192.92182084159,0.0,1.0
2020-09-30,126.32,128.0,126.32,127.0,7903,85.0621372008177,86.1934259159647,85.0621372008177,85.5200397759963,11736.2082925704,0.0,1.0
2020-10-01,128.01,129.0,126.6,126.6,5915,86.2001597773644,86.8668120559332,85.2506853200089,85.2506853200089,8783.96457681312,0.0,1.0
2020-10-02,133.84,135.0,127.0,127.0,13473,90.1260009733806,90.9071288957441,85.5200397759963,85.5200397759963,20007.8368120715,0.0,1.0
2020-10-05,138.06,138.06,134.5,134.5,7679,92.9676904840476,92.9676904840476,90.5704358257598,90.5704358257598,11403.5611133302,0.0,1.0
2020-10-06,132.93,138.0,132.16,138.0,13102,89.5132195860093,92.9272873156495,88.9947122582336,92.9272873156495,19456.8899214549,0.0,1.0
2020-10-07,136.25,137.0,134.05,134.88,12889,91.7488615707046,92.253901175681,90.267412062774,90.8263225589478,19140.5780947666,0.0,1.0
2020-10-08,143.5,145.0,137.97,137.97,17202,96.6309110854761,97.6409902954288,92.9070857314504,92.9070857314504,25545.5213271918,0.0,1.0
2020-10-09,148.3,148.63,143.0,143.0,14219,99.8631645573248,100.085381983514,96.2942180154919,96.2942180154919,21115.6707215056,0.0,1.0
2020-10-12,145.24,148.0,145.24,147.15,13160,97.8026029690212,99.6611487153342,97.8026029690212,99.088770496361,19543.0217803653,0.0,1.0
2020-10-13,141.33,145.24,140.5376,145.24,11181,95.1696631617445,97.8026029690212,94.6360719844335,97.8026029690212,16604.1433530596,0.0,1.0
2020-10-14,140.0,142.84,140.0,140.52,9542,94.2740595955864,96.1864762330969,94.2740595955864,94.62422038837,14170.175822815,0.0,1.0
2020-10-15,142.99,142.99,136.0,136.6,13452,96.2874841540922,96.2874841540922,91.5805150357125,91.9845467196936,19976.6511390178,0.0,1.0
2020-10-16,139.89,143.6,138.7801,141.52,14471,94.1999871201899,96.6982496994729,93.4525958434389,95.2976065283385,21489.8987981509,0.0,1.0
2020-10-19,138.3,145.3,138.3,142.6,11297,93.12930315764,97.8430061374194,93.12930315764,96.0248635595045,16776.4070708804,0.0,1.0
2020-10-20,142.1,142.1,138.7,138.85,15881,95.6881704895202,95.6881704895202,93.3986576136274,93.4996655346227,23583.7939889043,0.0,1.0
2020-10-21,141.94,144.53,140.32,140.65,13625,95.5804287071253,97.3244988096436,94.4895431603763,94.7117605865659,20233.5616836988,0.0,1.0
2020-10-22,140.95,143.07,140.595,142.21,9595,94.9137764285565,96.3413550452896,94.6747243488677,95.7622429649168,14248.8825214745,0.0,1.0
2020-10-23,143.95,143.95,141.0,141.79,13544,96.9339348484619,96.9339348484619,94.9474457355549,95.47942078613,20113.2740876343,0.0,1.0
2020-10-26,138.59,143.21,137.0001,141.75,17935,93.3245851382309,96.4356291048852,92.253968514295,95.4524853405313,26634.0498199735,0.0,1.0
2020-10-27,136.91,139.91,135.0,139.3,13192,92.1932964230838,94.2134548429893,90.9071288957441,93.8026892976085,19590.542805971,0.0,1.0
2020-10-28,140.1,141.0,135.1,137.85,27054,94.3413982095833,94.9474457355549,90.9744675097409,92.8262793946542,40176.0570855625,0.0,1.0
2020-10-29,140.55,143.0,138.3,140.22,13371,94.6444219725691,96.2942180154919,93.12930315764,94.4222045463795,19856.3635429532,0.0,1.0
2020-10-30,136.94,142.52,136.02,141.5,21225,92.2134980072829,95.970992668307,91.5939827585119,95.2841388055391,31519.8052650648,0.0,1.0
2020-11-02,141.76,141.76,137.01,138.11,15695,95.4592192019309,95.4592192019309,92.2606350370807,93.001359791046,23307.5780275709,0.0,1.0
2020-11-03,143.95,145.6,140.5201,142.05,21826,96.9339348484619,98.0450219794099,94.624287726984,95.6545011825218,32412.3095272228,0.0,1.0
2020-11-04,143.65,145.0,142.46,142.93,8833,96.7319190064714,97.6409902954288,95.9305894999089,96.2470809856941,13117.2880992376,0.0,1.0
2020-11-05,145.24,145.5,143.1227,144.8,14206,97.8026029690212,97.977683365413,96.376842494866,97.5063130674351,21096.3653048533,0.0,1.0
2020-11-06,140.76,145.55,139.735,145.55,10331,94.7858330619625,98.0113526724115,94.0956122684948,98.0113526724115,15341.8661104068,0.0,1.0
2020-11-09,147.22,148.13,143.364,145.95,19320,99.1359075261588,99.7486889135301,96.5393305704404,98.2807071283988,28690.8192094724,0.0,1.0
2020-11-10,150.65,150.65,146.5,147.91,12387,101.445621986251,101.445621986251,98.6510695053815,99.6005439627371,18395.0920055763,0.0,1.0
2020-11-11,149.61,150.57,148.07,150.57,6916,100.745300400683,101.391751095053,99.708285745132,101.391751095053,10270.4816590431,0.0,1.0
2020-11-12,147.5,149.6,146.2079,146.2079,9553,99.32445564535,100.738566539284,98.4543734138967,98.4543734138967,14186.511175367,0.0,1.0
2020-11-13,149.7,150.78,148.5,149.24,14288,100.805905153281,101.533162184447,99.9978417853185,100.496147528895,21218.1379329679,0.0,1.0
2020-11-16,159.47,160.91,153.58,153.58,36007,107.384887740773,108.354563782327,103.418643376358,103.418643376358,53471.5490308214,0.0,1.0
2020-11-17,159.24,162.0,157.09,159.99,24780,107.23000892858,109.088554674893,105.782228727648,107.735048533556,36799.0942034537,0.0,1.0
2020-11-18,157.12,161.12,157.12,161.12,20466,105.802430311847,108.495974871721,105.802430311847,108.495974871721,30392.6659389783,0.0,1.0
2020-11-19,155.62,158.7044,154.0,157.5,16874,104.792351101894,106.869343312013,103.701465555145,106.058317045035,25058.4308147328,0.0,1.0
2020-11-20,156.89,158.695,154.957,156.27,21059,105.647551499654,106.863013482297,104.345896091095,105.230052092874,31273.289944735,0.0,1.0
2020-11-23,160.0,161.01,158.31,158.31,34646,107.741782394956,108.421902396324,106.603759818409,106.603759818409,51450.420410527,0.0,1.0
2020-11-24,145.88,151.1499,145.67,150.79,28402,106.314203778223,110.154793458034,106.161160298696,109.892506085263,38972.0621775347,12.0,1.0
2020-11-25,145.0,147.6642,144.38,147.42,17652,105.672878721156,107.614490331425,105.221036067314,107.436522628089,24221.3520723135,0.0,1.0
2020-11-27,143.81,145.4905,140.5,144.54,9348,104.805632337169,106.030344562624,102.393375588431,105.337640623144,12826.9430756846,0.0,1.0
2020-11-30,136.82,143.2,135.57,143.2,32594,99.7114708043353,104.361077468066,98.8004977119116,104.361077468066,44724.1530390314,0.0,1.0
2020-12-01,139.0,140.06,137.5701,137.74,12232,101.300207877522,102.072713059898,100.258127537637,100.381947000359,16784.2498611227,0.0,1.0
2020-12-02,146.79,147.98,140.1825,140.66,32464,106.977392189507,107.844638573495,102.161988422955,102.509980144261,44545.7723586892,0.0,1.0
2020-12-03,150.44,151.99,146.98,147.88,32257,109.637433619385,110.76704025399,107.115860099556,107.771760726101,44261.735429221,0.0,1.0
2020-12-04,152.75,153.7088,149.5,150.77,19995,111.320911894184,112.019664694996,108.952381853882,109.877930515785,27436.3207957118,0.0,1.0
2020-12-07,149.35,151.03,148.75,151.03,14397,108.843065082791,110.067412919009,108.405797998428,110.067412919009,19754.9742683603,0.0,1.0
2020-12-08,149.4,150.4015,147.3545,149.5,19600,108.879504006488,109.609375648138,107.388787638046,108.952381853882,26894.3179592874,0.0,1.0
2020-12-09,147.2,151.72,146.29,146.545,15679,107.276191363822,110.570270066027,106.613002952538,106.798841463392,21514.0822083504,0.0,1.0
2020-12-10,146.63,147.55,145.01,147.52,13724,106.860787633677,107.531263829701,105.680166505896,107.509400475483,18831.5112078194,0.0,1.0
2020-12-11,143.65,148.4,143.35,146.64,17366,104.689027781339,108.150725532549,104.470394239157,106.868075418416,23828.9145755604,0.0,1.0
2020-12-14,144.15,146.0,143.71,144.17,16492,105.053417018308,106.401657195095,104.732754489775,105.067992587787,22629.6475400291,0.0,1.0
2020-12-15,147.36,148.5,143.0206,145.77,19622,107.392795919652,108.223603379943,104.230334609842,106.234038146089,26924.5054590378,0.0,1.0
2020-12-16,146.43,148.0,145.19,147.95,8532,106.715031938889,107.859214142973,105.811346631205,107.822775219276,11707.2612667674,0.0,1.0
2020-12-17,148.34,148.401,146.59,146.77,13526,108.106998824113,108.151454311023,106.831636494719,106.962816620028,18559.8237100674,0.0,1.0
2020-12-18,148.99,150.68,147.7351,148.84,78954,108.580704832173,109.81234045313,107.666160725227,108.471388061082,108337.447967224,0.0,1.0
2020-12-21,152.5,153.12,147.77,147.77,29642,111.138717275699,111.590559929541,107.691595093967,107.691595093967,40673.5394361836,0.0,1.0
2020-12-22,151.88,152.86,151.05,152.485,13411,110.686874621857,111.401077526317,110.081988488487,111.12778559859,18402.0254159185,0.0,1.0
2020-12-23,153.1,153.1,150.95,151.53,9702,111.575984360062,111.575984360062,110.009110641094,110.431802155978,13312.6873898473,0.0,1.0
2020-12-24,153.0,153.0,151.295,152.33,11718,111.503106512669,111.503106512669,110.260539214602,111.014824935129,16078.9600942311,0.0,1.0
2020-12-28,152.32,152.87,151.667,151.667,7444,111.00753715039,111.408365311056,110.531644806908,110.531644806908,10214.352188211,0.0,1.0
2020-12-29,150.84,152.3,149.31,152.25,7934,109.92894500896,110.992961580911,108.813913943834,110.956522657214,10886.7101371932,0.0,1.0
2020-12-30,150.24,151.39,148.325,149.94,12291,109.491677924597,110.329773169627,108.096067147004,109.273044382415,16865.2072468164,0.0,1.0
2020-12-31,149.27,150.95,149.22,150.0,9703,108.784762804876,110.009110641094,108.748323881179,109.316771090851,13314.0595489268,0.0,1.0
2021-01-04,147.66,150.935,147.4647,149.65,9555,107.611429461834,109.998178963984,107.469099025874,109.061698624973,13110.9800051526,0.0,1.0
2021-01-05,149.9,151.9999,149.0,149.54,18457,109.243893243458,110.774255160882,108.587992616912,108.98153299284,25325.9401313554,0.0,1.0
2021-01-06,152.9,154.5,151.36,151.36,25179,111.430228665275,112.596274223577,110.307909815409,110.307909815409,34549.5934641273,0.0,1.0
2021-01-07,157.32,157.75,151.4141,154.67,35058,114.651429520085,114.964804263879,110.347336730849,112.720166564147,48105.1530110561,0.0,1.0
2021-01-08,156.65,157.99,154.65,157.99,8060,114.163147942546,115.139711097624,112.705590994668,115.139711097624,11059.6021812172,0.0,1.0
2021-01-11,154.2,154.99,153.87,154.99,5396,112.377640681395,112.953375675807,112.137143784995,112.953375675807,7404.1703932814,0.0,1.0
2021-01-12,157.01,157.35,154.0,154.0,8211,114.425508193164,114.673292874303,112.231884986608,112.231884986608,11266.79820223,0.0,1.0
2021-01-13,154.63,157.0,154.2,156.7,6634,112.691015425189,114.418220408425,112.377640681395,114.199586866243,9102.90333377107,0.0,1.0
2021-01-14,154.05,156.41,154.02,156.383,8036,112.268323910304,113.988241108801,112.246460556086,113.968564090004,11026.6703633079,0.0,1.0
2021-01-15,152.01,156.2925,151.54,153.78,5417,110.781615823469,113.902609638113,110.439089940718,112.071553722341,7432.98573395203,0.0,1.0
2021-01-19,152.22,153.38,151.795,153.38,7574,110.934659302996,111.780042332765,110.624928451572,111.780042332765,10392.7328685532,0.0,1.0
2021-01-20,152.46,152.95,151.01,151.79,5338,111.109566136741,111.466667588972,110.05283734953,110.621284559202,7324.58516666719,0.0,1.0
2021-01-21,153.6,153.85,151.53,151.53,8288,111.940373597032,112.122568215517,110.431802155978,110.431802155978,11372.4544513558,0.0,1.0
2021-01-22,153.54,153.54,151.18,152.0,11890,111.896646888596,111.896646888596,110.1767296901,110.774328038729,16314.9714559146,0.0,1.0
2021-01-25,152.61,153.92,151.88,152.88,7774,111.218882907832,112.173582708692,110.686874621857,111.415653095796,10667.1646844643,0.0,1.0
2021-01-26,151.82,153.815,151.75,153.815,11011,110.64314791342,112.097060968929,110.592133420245,112.097060968929,15108.8436249855,0.0,1.0
2021-01-27,147.59,150.5,147.55,150.5,20680,107.560414968658,109.681160327821,107.531263829701,109.681160327821,28376.2497652075,0.0,1.0
2021-01-28,146.43,148.68,146.43,147.61,9918,106.715031938889,108.354783505252,106.715031938889,107.574990538137,13609.0737510313,0.0,1.0
2021-01-29,148.23,149.61,145.0,146.4,28510,108.026833191979,109.032547486015,105.672878721156,106.693168584671,39120.2553581269,0.0,1.0
2021-02-01,149.08,152.0,147.88,148.24,13335,108.646294894828,110.774328038729,107.771760726101,108.034120976719,18297.7413258723,0.0,1.0
2021-02-02,149.15,151.31,147.76,150.0,6936,108.697309388003,110.271470891712,107.684307309228,109.316771090851,9517.29537579685,0.0,1.0
2021-02-03,147.99,147.99,144.25,147.9,19858,107.851926358234,107.851926358234,105.126294865702,107.78633629558,27248.3350018128,0.0,1.0
2021-02-04,146.67,148.4,146.2,146.7032,18794,106.889938772635,108.150725532549,106.547412889883,106.914134217969,25788.3577411656,0.0,1.0
2021-02-05,141.51,147.144,140.23,147.144,14645,103.129441847109,107.235379769282,102.196605400467,107.235379769282,20095.2697200901,0.0,1.0
2021-02-08,144.78,145.32,141.7,141.7,11919,105.51254745689,105.906087832817,103.267909757158,103.267909757158,16354.7640692218,0.0,1.0
2021-02-09,143.43,145.11,142.66,144.41,17150,104.528696517072,105.75304435329,103.967537092139,105.242899421532,23532.5282143765,0.0,1.0
2021-02-10,142.12,144.25,142.12,143.56,18669,103.573996716212,105.126294865702,103.573996716212,104.623437718684,25616.8378562213,0.0,1.0
2021-02-11,143.93,143.93,142.03,142.07,18041,104.893085754042,104.893085754042,103.508406653558,103.537557792515,24755.1219542604,0.0,1.0
2021-02-12,144.05,146.5799,143.06,143.06,7440,104.980539170914,106.824275832133,104.259048481715,104.259048481715,10208.8635518928,0.0,1.0
2021-02-16,142.35,146.47,142.35,144.6501,10486,103.741615765218,106.744183077847,103.741615765218,105.417879133125,14388.4601082188,0.0,1.0
2021-02-17,142.9,145.7104,142.45,142.45,5096,104.142443925885,106.190602949043,103.814493612612,103.814493612612,6992.5226694147,0.0,1.0
2021-02-18,142.49,143.974,141.39,141.39,8391,103.84364475157,104.925152006895,103.041988430237,103.041988430237,11513.78683655,0.0,1.0
2021-02-19,143.7,143.97,142.45,142.45,6643,104.725466705036,104.922236892999,103.814493612612,103.814493612612,9115.25276548704,0.0,1.0
2021-02-22,145.75,145.75,143.315,144.0,6742,106.219462576611,106.219462576611,104.444886992569,104.944100247217,9251.09651436303,0.0,1.0
2021-02-23,144.75,147.0,143.7991,144.17,10346,105.490684102672,107.130435669034,104.797688651803,105.067992587787,14196.357837081,0.0,1.0
2021-02-24,149.99,150.01,145.5447,145.981,10166,109.309483306112,109.324058875591,106.069844355911,106.387810404091,13949.369202761,0.0,1.0
2021-02-25,146.01,150.9504,146.01,150.12,6448,106.408944979835,110.009402152483,106.408944979835,109.404224507724,8847.68174497373,0.0,1.0
2021-02-26,141.85,147.93,138.685,145.0,35952,103.377226528249,107.808199649798,101.070642658232,105.672878721156,49331.8632281784,0.0,1.0
2021-03-01,150.19,150.91,144.78,146.21,32857,109.4552390009,109.979959502136,105.51254745689,106.554700674623,45085.0308769544,0.0,1.0
2021-03-02,150.51,154.105,148.76,150.0,29496,109.68844811256,112.308406726371,108.413085783167,109.316771090851,40473.2042105686,0.0,1.0
2021-03-03,150.46,154.01,149.13,149.48,40247,109.652009188863,112.239172771347,108.682733818525,108.937806284403,55225.2864748697,0.0,1.0
2021-03-04,150.77,153.7,149.7,151.0673,10115,109.877930515785,112.013251444426,109.09813754867,110.094596356087,13879.3890897036,0.0,1.0
2021-03-05,156.7,156.7294,151.14,152.75,21574,114.199586866243,114.221012953377,110.147578551142,111.320911894184,29602.9599823299,0.0,1.0
2021-03-08,166.27,167.46,159.0,159.27,44260,121.173996861839,122.041243245827,115.875777356303,116.072547544266,60731.7608611257,0.0,1.0
2021-03-09,166.68,174.5199,165.8355,168.55,27495,121.472796036154,127.186346393989,120.857342614913,122.83561178242,37727.513892378,0.0,1.0
2021-03-10,169.4,170.21,165.68,167.45,11575,124.183851959207,124.77764723717,121.456792164117,122.754344808555,15789.5327698814,1.0,1.0
2021-03-11,171.0,171.9821,169.0,170.68,10472,125.356780903332,126.076739350848,123.890619723176,125.122195114507,14284.9232972957,0.0,1.0
2021-03-12,171.54,174.5,167.9892,171.81,14870,125.752644421974,127.922562968605,123.149621862725,125.950576181295,20284.2636965992,0.0,1.0
2021-03-15,173.18,173.18,170.01,172.88,10528,126.954896589702,126.954896589702,124.631031119155,126.734972412679,14361.3132614524,0.0,1.0
2021-03-16,172.0,173.17,169.18,173.17,12491,126.08986149341,126.947565783801,124.02257422939,126.947565783801,17039.0543264439,0.0,1.0
2021-03-17,175.0,175.0,169.61,172.87,13901,128.289103263644,128.289103263644,124.337798883124,126.727641606778,18962.4444953884,0.0,1.0
2021-03-18,172.87,177.11,171.0,174.98,15520,126.727641606778,129.835903308708,125.356780903332,128.274441651842,21170.9329234176,0.0,1.0
2021-03-19,167.68,172.74,166.369,172.74,36057,122.922953344273,126.632341130068,121.961884690681,126.632341130068,49185.5881713705,0.0,1.0
2021-03-22,165.21,168.63,163.66,168.63,9281,121.112244286781,123.619379904847,119.97596937216,123.619379904847,12660.2724524638,0.0,1.0
2021-03-23,160.14,167.8705,159.99,164.34,19229,117.395525695085,123.062605196683,117.285563606574,120.474464173413,26230.4039422937,0.0,1.0
2021-03-24,158.64,163.64,158.64,160.85,8892,116.295904809968,119.961307760358,116.295904809968,117.916012914041,12129.6350228756,0.0,1.0
2021-03-25,159.0,162.15,156.47,156.47,8804,116.559813822396,118.869017681142,114.705119929499,114.705119929499,12009.5936506295,0.0,1.0
2021-03-26,161.75,164.7,160.65,161.76,13190,118.575785445111,120.738373185841,117.769396796025,118.583116251012,17992.5647718994,0.0,1.0
2021-03-29,157.3,163.11,157.3,163.11,8276,115.313576819264,119.572775047617,115.313576819264,119.572775047617,11289.3454171523,0.0,1.0
2021-03-30,157.11,157.11,154.29,156.2999,14537,115.174291507149,115.174291507149,113.107004243129,114.580422921127,19830.0162311677,0.0,1.0
2021-03-31,156.01,160.45,154.5821,160.45,18878,114.367902858063,117.622780678009,113.321137083491,117.622780678009,25751.6025598118,0.0,1.0
2021-04-01,160.52,161.16,156.31,156.31,5786,117.674096319315,118.143267896965,114.587827035087,114.587827035087,7892.72022518649,0.0,1.0
2021-04-05,161.81,163.9,160.15,160.15,9251,118.619770280516,120.151908713778,117.402856500986,117.402856500986,12619.3492573799,0.0,1.0
2021-04-06,165.4,166.45,162.76,162.76,11585,121.251529598895,122.021264218477,119.31619684109,119.31619684109,15803.1738349094,0.0,1.0
2021-04-07,164.51,166.39,164.29,165.4,7383,120.599087873726,121.977279383073,120.437810143909,121.251529598895,10071.1983101541,0.0,1.0
2021-04-08,166.83,168.05,163.015,163.015,11597,122.299834842707,123.194193162602,119.503132391559,119.503132391559,15819.5431129429,0.0,1.0
2021-04-09,165.91,167.93,163.61,165.625,8515,121.625400699835,123.106223491793,119.939315342656,121.416472731663,11615.366871321,0.0,1.0
2021-04-12,164.93,169.99,164.93,169.99,6419,120.906981721559,124.616369507353,120.906981721559,124.616369507353,8756.19964145731,0.0,1.0
2021-04-13,162.93,164.51,162.0,163.04,4834,119.440820541403,120.599087873726,118.75905559263,119.521459406311,6594.09083452323,0.0,1.0
2021-04-14,160.9,165.99,160.9,165.99,3676,117.952666943545,121.684047147041,117.952666943545,121.684047147041,5014.45550428369,0.0,1.0
2021-04-15,164.75,164.75,162.5,162.5,3054,120.775027215345,120.775027215345,119.125595887669,119.125595887669,4165.98125954364,0.0,1.0
2021-04-16,162.5,166.0,162.5,166.0,13022,119.125595887669,121.691377952942,119.125595887669,121.691377952942,17763.3948794294,0.0,1.0
2021-04-19,161.02,162.77,160.01,162.77,3736,118.040636614354,119.32352764699,117.300225218375,119.32352764699,5096.30189445156,0.0,1.0
2021-04-20,158.59,159.06,158.0,159.06,7811,116.259250780464,116.603798657801,115.826733232318,116.603798657801,10655.0358933515,0.0,1.0
2021-04-21,160.71,160.99,157.75,157.75,3036,117.81338163143,118.018644196652,115.643463084799,115.643463084799,4141.42734249328,0.0,1.0
2021-04-22,159.7,163.8612,158.27,162.4,8380,117.072970235451,120.123465186883,116.02466499164,119.052287828662,11431.2124934433,0.0,1.0
2021-04-23,159.4,161.545,159.33,159.38,10096,116.853046058428,118.425503924145,116.801730417122,116.838384446626,13772.0192522438,0.0,1.0
2021-04-26,161.95,163.0,159.48,161.4485,8419,118.722401563126,119.492136182708,116.911692505634,118.354761647202,11484.4126470524,0.0,1.0
2021-04-27,167.2,169.12,163.6035,163.67,15177,122.571074661036,123.978589393985,119.93455031882,119.983300178061,20703.044392958,0.0,1.0
2021-04-28,172.7,172.7,164.8519,167.5,21011,126.603017906465,126.603017906465,120.849728127474,122.790998838059,28661.2417302787,0.0,1.0
2021-04-29,172.7,174.0,170.0,173.46,20336,126.603017906465,127.556022673566,124.623700313254,127.160159154924,27740.4698408904,0.0,1.0
2021-04-30,171.0,171.0,167.3851,170.5,12292,125.356780903332,125.356780903332,122.706767878259,124.990240608293,16767.5971323872,0.0,1.0
2021-05-03,175.7,176.75,168.4453,172.0,19437,128.802259676698,129.57199429628,123.48397991986,126.08986149341,26514.1380948756,0.0,1.0
2021-05-04,176.79,179.347,172.33,173.32,26915,129.601317519883,131.475804588713,126.331778088136,127.057527872313,36714.9265227956,0.0,1.0
2021-05-05,178.79,179.0,170.95,178.0,17803,131.067478700039,131.221425623956,125.320126873828,130.488345033878,24285.1880693044,0.0,1.0
2021-05-06,177.96,178.98,174.0,177.0,19522,130.459021810275,131.206764012154,127.556022673566,129.7552644438,26630.0871476132,0.0,1.0
2021-05-07,178.43,178.43,175.41,177.03,8502,130.803569687611,130.803569687611,128.589666305576,129.777256861502,11597.6334867846,0.0,1.0
2021-05-10,176.0,179.01,176.0,177.77,10554,129.022183853722,131.228756429857,129.022183853722,130.31973649816,14396.7800305251,0.0,1.0
2021-05-11,172.27,176.07,169.5,175.74,10671,126.287793252731,129.073499495027,124.257160018215,128.831582900302,14556.3804913524,0.0,1.0
2021-05-12,171.01,172.24,169.31,171.78,16794,125.364111709233,126.265800835029,124.1178747061,125.928583763593,22908.8046079816,0.0,1.0
2021-05-13,176.61,177.88,170.91,170.91,10453,129.469363013669,130.400375363068,125.290803650225,125.290803650225,14259.0052737426,0.0,1.0
2021-05-14,177.9,179.17,174.8,177.37,6237,130.41503697487,131.346049324269,128.142487145628,130.026504262129,8507.93225794817,0.0,1.0
2021-05-17,177.9,178.99,177.0,177.0,4014,130.41503697487,131.214094818055,129.7552644438,129.7552644438,5475.52350222927,0.0,1.0
2021-05-18,176.0,177.35,173.09,176.61,5860,129.022183853722,130.011842650327,126.888919336595,129.469363013669,7993.6641063935,0.0,1.0
2021-05-19,175.12,175.96,170.0,172.04,9984,128.377072934453,128.992860630119,124.623700313254,126.119184717013,13619.2393239305,0.0,1.0
2021-05-20,176.5,176.5,172.5401,172.5401,3963,129.388724148761,129.388724148761,126.485798320111,126.485798320111,5405.95407058659,0.0,1.0
2021-05-21,176.58,177.85,175.05,177.4,9430,129.447370595967,130.378382945366,128.325757293148,130.048496679831,12863.5243213807,0.0,1.0
2021-05-24,175.27,178.6727,173.9101,174.315,9818,128.487035022965,130.981488346823,127.490118728518,127.78694305944,13392.7976444661,0.0,1.0
2021-05-25,172.52,175.045,172.52,175.045,9454,126.471063400251,128.322091890197,126.471063400251,128.322091890197,12896.2628774478,0.0,1.0
2021-05-26,174.73,176.12,170.33,172.825,7765,128.091171504323,129.110153524531,124.86561690798,126.694652980224,10592.2869942228,0.0,1.0
2021-05-27,175.3,176.35,173.51,173.9377,14202,128.509027440667,129.278762060249,127.196813184428,127.510351752804,19373.0405527305,0.0,1.0
2021-05-28,175.41,177.0,174.25,176.74,6517,128.589666305576,129.7552644438,127.739292821085,129.56466349038,8889.88207873147,0.0,1.0
2021-06-01,178.5,178.5,176.22,176.22,10290,130.854885328917,130.854885328917,129.183461583539,129.183461583539,14036.6559137865,0.0,1.0
2021-06-02,176.15,178.3,175.7216,177.05,8138,129.865226532312,131.450297421011,129.54939194221,130.528744578744,11038.4337538065,1.0,1.0
2021-06-03,176.55,177.39,174.51,174.51,5310,130.160123441837,130.779406951841,128.656149203257,128.656149203257,7202.51698607923,0.0,1.0
2021-06-04,173.87,175.4,172.15,173.5,6579,128.184314148016,129.312294826951,126.916257437056,127.911534506705,8923.79646919307,0.0,1.0
2021-06-07,174.58,175.0,171.9043,173.91,11603,128.707756162424,129.017397917426,126.73511701038,128.213803838968,15738.3812786209,0.0,1.0
2021-06-08,175.01,176.47,174.12,174.65,14603,129.024770340164,130.101144059932,128.368624716469,128.759363121591,19807.5999148239,0.0,1.0
2021-06-09,176.4,176.68,174.5,175.05,6753,130.049537100765,130.255964937433,128.648776780519,129.054260031116,9159.81115009284,0.0,1.0
2021-06-10,176.8,176.955,176.2008,176.5,5532,130.344434010291,130.458706562732,129.902678439821,130.123261328146,7503.63916515822,0.0,1.0
2021-06-11,177.35,177.35,174.905,177.0,8449,130.749917260888,130.749917260888,128.947359901413,130.491882465053,11460.2760857596,0.0,1.0
2021-06-14,176.63,176.9,175.24,175.24,3918,130.219102823742,130.418158237672,129.194336063141,129.194336063141,5314.39953888106,0.0,1.0
2021-06-15,177.99,178.0,177.0,177.0,6928,131.221752316129,131.229124738867,130.491882465053,130.491882465053,9397.18223720468,0.0,1.0
2021-06-16,176.68,178.47,176.68,177.8,10032,130.255964937433,131.57562860756,130.255964937433,131.081676284104,13607.4671194627,0.0,1.0
2021-06-17,174.5,178.0,174.5,176.68,6254,128.648776780519,131.229124738867,128.648776780519,130.255964937433,8482.96445027106,0.0,1.0
2021-06-18,169.8,173.9508,169.8,172.66,15757,125.183738093594,128.24388332374,125.183738093594,127.292250996701,21372.8926835499,0.0,1.0
2021-06-21,171.9,174.115,169.2,174.115,6202,126.731946868603,128.3649385051,124.741392729305,128.3649385051,8412.43132724354,0.0,1.0
2021-06-22,169.57,172.262,169.11,170.38,7935,125.014172370616,126.998828571723,124.675040924662,125.611338612406,10763.0832927568,0.0,1.0
2021-06-23,169.0,170.44,169.0,169.11,9687,124.593944274542,125.655573148834,124.593944274542,124.675040924662,13139.5069762994,0.0,1.0
2021-06-24,172.19,172.19,170.0,170.0,3643,126.945747128009,126.945747128009,125.331186548356,125.331186548356,4941.38783056244,0.0,1.0
2021-06-25,171.84,173.3,169.12,170.2,37588,126.687712332174,127.764086051942,124.6824133474,125.478635003119,50984.5966991988,0.0,1.0
2021-06-28,171.3,173.84,170.74,172.5,25150,126.289601504314,128.162196879801,125.876745830979,127.174292232891,34113.6162335015,0.0,1.0
2021-06-29,169.97,171.7,167.9,171.7,10685,125.309069280142,126.58449841384,123.782977773347,126.58449841384,14493.2003759428,0.0,1.0
2021-06-30,167.31,171.5,166.0,171.37,27280,123.348004831797,126.437049959077,122.382217453101,126.341208463481,37002.7614652055,0.0,1.0
2021-07-01,169.8,170.61,167.65,167.65,8640,125.183738093594,125.780904335383,123.598667204894,123.598667204894,11719.3496722645,0.0,1.0
2021-07-02,165.89,170.47,164.37,167.995,23124,122.301120802981,125.677690417049,121.180512546784,123.853015789359,31365.5372478524,0.0,1.0
2021-07-06,164.12,165.54,162.09,162.09,6040,120.996201978331,122.043086007146,119.499600162489,119.499600162489,8192.69352088859,0.0,1.0
2021-07-07,165.04,165.39,164.3,164.993,6659,121.67446487024,121.932499666074,121.128905587617,121.63981448337,9032.30896615845,0.0,1.0
2021-07-08,163.6,165.35,163.5,164.51,6515,120.612835995948,121.903009975122,120.539111768566,121.283726465118,8836.98647162071,0.0,1.0
2021-07-09,167.42,168.66,166.0001,167.0,6638,123.429101481916,124.343281901446,122.382291177328,123.119459726915,9003.8244357051,0.0,1.0
2021-07-12,168.61,169.99,167.54,168.885,7449,124.306419787755,125.323814125618,123.517570554774,124.509161413054,10103.8698736919,0.0,1.0
2021-07-13,166.84,170.0,165.86,170.0,3296,123.001500963104,125.331186548356,122.279003534767,125.331186548356,4470.71487497499,0.0,1.0
2021-07-14,164.75,165.98,164.0,165.98,5077,121.460664610834,122.367472607625,120.907732905473,122.367472607625,6886.47433866743,0.0,1.0
2021-07-15,164.5,164.69,163.5,164.5,3516,121.27635404238,121.416430074405,120.539111768566,121.27635404238,4769.12424162986,0.0,1.0
2021-07-16,165.0,165.85,165.0,165.44,6293,121.644975179287,122.271631112029,121.644975179287,121.969361779765,8535.86429254172,0.0,1.0
2021-07-19,161.25,166.4285,160.025,163.52,9319,118.880316652485,122.69812576743,117.977194867063,120.553856614042,12640.3494902584,0.0,1.0
2021-07-20,161.0,166.615,160.0,164.0,15596,118.696006084032,122.835621451496,117.958763810218,120.907732905473,21154.511283407,0.0,1.0
2021-07-21,162.78,163.99,161.95,161.95,7351,120.00829733142,120.900360482735,119.396386244155,119.396386244155,9970.94206490932,0.0,1.0
2021-07-22,162.49,165.1832,161.12,163.01,9849,119.794497072014,121.78003796385,118.784475156889,120.177863054397,13359.2447826543,0.0,1.0
2021-07-23,164.95,166.0,162.825,163.06,21411,121.608113065596,122.382217453101,120.041473233742,120.214725168088,29042.0134065805,0.0,1.0
2021-07-26,167.5,167.775,164.42,164.42,9349,123.488080863822,123.69082248912,121.217374660475,121.217374660475,12681.0416766204,0.0,1.0
2021-07-27,164.98,168.39,164.52,168.39,5724,121.630230333811,124.144226487516,121.291098887856,124.144226487516,7764.06915787521,0.0,1.0
2021-07-28,165.75,167.63,165.75,166.3,4101,122.197906884647,123.583922359417,122.197906884647,122.603390135245,5562.62187568945,0.0,1.0
2021-07-29,173.13,174.15,168.06,168.85,7385,127.638754865394,128.390741984684,123.900936537157,124.48335793347,10017.0598761196,0.0,1.0
2021-07-30,172.25,176.02,171.01,174.26,24808,126.989981664437,129.769385036716,126.075801244908,128.471838634803,33649.7253089744,0.0,1.0
2021-08-02,175.0,177.61,173.77,173.77,15544,129.017397917426,130.94160025208,128.110589920635,128.110589920635,21083.9781603795,0.0,1.0
2021-08-03,174.56,176.0,174.0,175.15,8208,128.693011316947,129.754640191239,128.280155643612,129.127984258498,11133.3821886513,0.0,1.0
2021-08-04,177.48,177.7,175.15,175.48,23424,130.845758756484,131.007952056723,129.127984258498,129.371274208856,31772.4591114726,0.0,1.0
2021-08-05,178.51,179.05,176.15,178.0,7064,131.605118298512,132.003229126372,129.865226532312,131.229124738867,9581.6534820459,0.0,1.0
2021-08-06,179.7,181.03,179.53,180.0,7851,132.482436604351,133.462968828523,132.357105417802,132.703609286495,10649.1451709431,0.0,1.0
2021-08-09,180.15,181.75,178.0,178.78,7683,132.814195627567,133.993783265669,131.229124738867,131.804173712442,10421.2689273158,0.0,1.0
2021-08-10,177.85,180.66,177.54,180.0,5425,131.118538397795,133.190189187212,130.889993292913,132.703609286495,7358.50370046701,0.0,1.0
2021-08-11,178.0,178.66,176.385,178.66,10945,131.229124738867,131.715704639584,130.038478466658,131.715704639584,14845.8659910805,0.0,1.0
2021-08-12,177.25,178.1073,176.0,177.09,6424,130.676193033507,131.308230834847,129.754640191239,130.558234269697,8713.55350632257,0.0,1.0
2021-08-13,177.42,179.1373,177.42,177.5,6288,130.801524220055,132.067590376876,130.801524220055,130.86050360196,8529.08226148139,0.0,1.0
2021-08-16,178.94,178.95,177.74,178.6193,6724,131.922132476252,131.92950489899,131.037441747676,131.68569887904,9120.4753699429,0.0,1.0
2021-08-17,178.33,179.4995,176.7712,178.0485,12739,131.472414689226,132.334619528451,130.323201432805,131.264880989147,17279.2587355298,0.0,1.0
2021-08-18,178.65,181.5,178.0,178.0,12000,131.708332216846,133.809472697216,131.229124738867,131.229124738867,16276.8745448118,0.0,1.0
2021-08-19,180.75,180.9,178.7,178.7,3554,133.256540991855,133.367127332927,131.745194330537,131.745194330537,4820.66767768844,0.0,1.0
2021-08-20,179.6,183.45,179.54,179.54,22256,132.408712376969,135.247095131153,132.36447784054,132.36447784054,30188.1766557777,0.0,1.0
2021-08-23,180.91,181.62,180.25,180.95,3860,133.374499755665,133.897941770073,132.887919854948,133.403989446618,5235.72797858115,0.0,1.0
2021-08-24,182.05,184.495,181.41,183.75,9254,134.214955947813,136.017513307288,133.743120892572,135.468267813297,12552.1830864741,0.0,1.0
2021-08-25,180.95,184.9,180.95,184.9,2799,133.403989446618,136.316096428183,133.403989446618,136.316096428183,3796.58098757735,0.0,1.0
2021-08-26,181.24,182.24,181.24,182.24,2894,133.617789706024,134.355031979838,133.617789706024,134.355031979838,3925.43957772378,0.0,1.0
2021-08-27,184.6,184.6,184.6,184.6,3530,136.094923746039,136.094923746039,136.094923746039,136.094923746039,4788.11392859879,0.0,1.0
2021-08-30,182.12,185.12,181.171,184.2154,8591,134.26656290698,136.478289728422,133.566919989131,135.81138036753,11652.8857678732,0.0,1.0
2021-08-31,183.03,183.03,181.1801,181.1801,3194,134.937453376151,134.937453376151,133.573628893823,133.573628893823,4332.36144134407,0.0,1.0
2021-09-01,183.45,185.0,181.72,181.72,4095,135.247095131153,136.389820655564,133.971665997455,133.971665997455,5554.48343841702,0.0,1.0
2021-09-02,183.0,185.3723,181.45,183.4463,2970,134.915336107936,136.664295954105,133.772610583525,135.24436733474,4028.52644984094,0.0,1.0
2021-09-03,183.96,183.96,182.91,182.91,2832,135.623088690798,135.623088690798,134.848984303293,134.848984303293,3841.34239257558,0.0,1.0
2021-09-07,183.35,184.0,182.29,183.9,4085,135.173370903771,135.65257838175,134.391894093529,135.578854154369,5540.91937629636,0.0,1.0
2021-09-08,180.2,181.7271,180.18,181.7271,2922,133.588300015071,134.720390431015,133.573473344704,134.720390431015,3941.54577863927,1.0,1.0
2021-09-09,179.98,182.5641,179.8,179.8,6072,133.425206641024,135.340886585913,133.291766607713,133.291766607713,8190.64543733663,0.0,1.0
2021-09-10,177.1,182.23,177.1,182.23,5507,131.290166108042,135.093207057417,131.290166108042,135.093207057417,7428.50533982423,0.0,1.0
2021-09-13,179.0,179.0,177.0,177.0,7301,132.698699792996,132.698699792996,131.216032756202,131.216032756202,9848.46876449183,0.0,1.0
2021-09-14,177.06,179.96,177.05,178.81,6371,131.260512767306,133.410379970656,131.253099432122,132.5578464245,8593.97267478123,0.0,1.0
2021-09-15,181.66,181.66,176.795,179.33,4112,134.670646951931,134.670646951931,131.064059384931,132.943339854066,5546.76120525824,0.0,1.0
2021-09-16,179.76,181.05,179.195,180.86,3456,133.262113266977,134.218433505709,132.843259829083,134.077580137213,4661.86933982795,0.0,1.0
2021-09-17,179.74,180.55,177.9,180.38,16707,133.247286596609,133.84776674651,131.883232922759,133.721740048383,22536.4152374148,0.0,1.0
2021-09-20,174.03,178.08,174.03,177.58,6734,129.014272206564,132.016672956071,129.014272206564,131.646006196872,9083.63082592637,0.0,1.0
2021-09-21,174.0,178.37,174.0,174.0101,5674,128.992032201012,132.231659676406,128.992032201012,128.999519669548,7653.77506776154,0.0,1.0
2021-09-22,174.18,177.315,172.91,174.02,11534,129.125472234324,131.449552814497,128.18397866596,129.00685887138,15558.4493534651,0.0,1.0
2021-09-23,178.98,179.0175,172.14,174.84,5681,132.683873122628,132.711673129568,127.613151856795,129.614752356466,7663.21751144749,0.0,1.0
2021-09-24,179.61,181.4,177.12,178.5,5447,133.150913239218,134.477900237147,131.30499277841,132.328033033797,7347.57010822997,0.0,1.0
2021-09-27,182.0,182.52,179.56,180.65,6713,134.922700348185,135.308193777752,133.113846563298,133.92190009835,9055.30349486839,0.0,1.0
2021-09-28,180.28,181.75,179.245,181.75,3931,133.647606696543,134.737366968586,132.880326505003,134.737366968586,5302.60658994899,0.0,1.0
2021-09-29,180.89,180.89,178.501,180.25,2825,134.099820142765,134.099820142765,132.328774367316,133.625366690991,3810.70048756192,0.0,1.0
2021-09-30,175.66,181.88,175.66,181.88,6597,130.222645841551,134.833740325978,130.222645841551,134.833740325978,8898.82871378616,0.0,1.0
2021-10-01,180.6,181.79,176.91,177.09,4625,133.88483342243,134.767020309322,131.149312739547,131.282752772858,6238.75743538898,0.0,1.0
2021-10-04,178.75,180.98,177.92,180.98,8295,132.513366413396,134.166540159421,131.898059593127,134.166540159421,11189.2957679031,0.0,1.0
2021-10-05,180.65,181.7,178.75,178.75,2654,133.92190009835,134.700300292666,132.513366413396,132.513366413396,3580.03507751834,0.0,1.0
2021-10-06,180.52,181.69,180.315,180.315,2449,133.825526740958,134.692886957482,133.673553369687,133.673553369687,3303.50636957138,0.0,1.0
2021-10-07,182.41,183.715,181.8,181.8,4586,135.226647090728,136.194087332236,134.774433644506,134.774433644506,6186.14953485272,0.0,1.0
2021-10-08,183.44,183.56,182.0,183.56,1819,135.990220614677,136.079180636884,134.922700348185,136.079180636884,2453.68643783189,0.0,1.0
2021-10-11,183.76,184.47,182.95,184.47,2982,136.227447340563,136.753794138625,135.626967190662,136.753794138625,4022.48101023351,0.0,1.0
2021-10-12,184.7,185.09,183.25,183.25,3275,136.924300847856,137.213420920031,135.849367246181,135.849367246181,4417.71472451869,0.0,1.0
2021-10-13,182.83,183.85,182.24,183.85,1361,135.538007168455,136.294167357219,135.100620392601,136.294167357219,1835.88083666257,0.0,1.0
2021-10-14,187.38,187.5,180.13,183.21,5929,138.911074677159,139.000034699367,133.536406668784,135.819713905445,7997.74980203703,0.0,1.0
2021-10-15,189.29,192.61,189.29,190.0,6203,140.327021697297,142.788248978374,140.327021697297,140.853368495358,8367.35402631735,0.0,1.0
2021-10-18,191.32,191.32,188.0,190.21,3622,141.831928739642,141.831928739642,139.370701458565,141.009048534222,4885.79014723867,0.0,1.0
2021-10-19,189.05,193.429,189.0,190.82,3036,140.149101652882,143.39540112994,140.112034976962,141.461261980444,4095.3227186683,0.0,1.0
2021-10-20,192.46,192.68,192.46,192.68,868,142.677048950614,142.840142324661,142.677048950614,142.840142324661,1170.86301706327,0.0,1.0
2021-10-21,191.07,191.07,190.86,190.86,1391,141.646595360043,141.646595360043,141.49091532118,141.49091532118,1876.34845245969,0.0,1.0
2021-10-22,193.31,194.39,192.09,192.09,2839,143.307182441251,144.10782264112,142.402755548807,142.402755548807,3829.58537493391,0.0,1.0
2021-10-25,195.9,195.9,192.6,192.6,2868,145.227236253898,145.227236253898,142.78083564319,142.78083564319,3868.70407020446,0.0,1.0
2021-10-26,191.45,196.7,190.86,193.22,9473,141.928302097034,145.820303068616,141.49091532118,143.240462424596,12778.3241482031,0.0,1.0
2021-10-27,204.25,207.5,200.0,200.0,7510,151.41737113251,153.826705067299,148.266703679325,148.266703679325,10130.3931545451,0.0,1.0
2021-10-28,205.29,207.3932,203.34,205.71,7906,152.188357991643,153.747530647535,150.742757630769,152.499718069369,10664.5656830671,0.0,1.0
2021-10-29,216.86,217.0,206.255,206.27,13902,160.765586799492,160.869373492067,152.903744836896,152.914864839671,18752.6931603843,0.0,1.0
2021-11-01,222.0,223.68,213.766,217.41,9225,164.57604108405,165.821481394957,158.471900893573,161.17332023461,12443.7918576137,0.0,1.0
2021-11-02,220.65,224.55,216.12,222.99,9379,163.575240834215,166.466441555962,160.216999995878,165.309961267263,12651.5256187055,0.0,1.0
2021-11-03,218.1,218.7,215.01,217.42,6174,161.684840362304,162.129640473342,159.394119790458,161.180733569794,8328.23533104679,0.0,1.0
2021-11-04,216.01,216.01,211.25,215.03,5275,160.135453308855,160.135453308855,156.606705761287,159.408946460826,7115.55577765984,0.0,1.0
2021-11-05,219.9,224.1322,217.335,218.43,14054,163.019240695417,166.156712411976,161.11772022073,161.929480423374,18957.7290804231,0.0,1.0
2021-11-08,217.45,220.01,216.1,220.01,6416,161.202973575346,163.100787382441,160.20217332551,163.100787382441,8654.67409847688,0.0,1.0
2021-11-09,217.46,218.6,214.155,218.095,8617,161.21038691053,162.055507121502,158.760279632229,161.681133694712,11623.6481774587,0.0,1.0
2021-11-10,217.1,217.58,216.85,217.0,5060,160.943506843907,161.299346932737,160.758173464308,160.869373492067,6825.53786444717,0.0,1.0
2021-11-11,216.0,219.1353,216.0,217.019,14590,160.128039973671,162.4523429539,160.128039973671,160.883458828917,19680.7504826648,0.0,1.0
2021-11-12,218.24,218.24,213.0,217.05,6370,161.788627054879,161.788627054879,157.904039418481,160.906440167987,8592.62375425465,0.0,1.0
2021-11-15,216.64,218.2,216.5668,217.0,5525,160.602493425444,161.758973714143,160.548227811898,160.869373492067,7452.78590930252,0.0,1.0
2021-11-16,219.95,219.95,217.91,218.0,3790,163.056307371337,163.056307371337,161.543986993808,161.610707010464,5112.40879570254,0.0,1.0
2021-11-17,219.99,219.99,216.5,218.27,6308,163.085960712073,163.085960712073,160.498706732869,161.810867060431,8508.99068160728,0.0,1.0
2021-11-18,220.35,221.88,218.135,220.0,15705,163.352840778696,164.487081061843,161.710787035447,163.093374047257,21184.7968697911,0.0,1.0
2021-11-19,219.09,220.8,217.95,219.25,6643,162.418760545516,163.686440861974,161.573640334544,162.53737390846,8960.87905800843,0.0,1.0
2021-11-22,221.26,224.0,219.38,219.38,10262,164.027454280437,166.058708120844,162.633747265851,162.633747265851,13842.6224436674,0.0,1.0
2021-11-23,229.8,229.87,222.2,222.84,24768,170.358442527544,170.410335873832,164.72430778773,165.198761239504,33410.0636021003,0.0,1.0
2021-11-24,231.22,234.8362,226.0,229.0,33383,171.411136123667,174.091946392893,167.541375157637,169.765375712827,45031.013938506,0.0,1.0
2021-11-26,198.81,210.08,198.04,210.08,13157,162.211187160365,171.406499666262,161.582935995366,171.406499666262,16125.5411281469,20.0,1.0
2021-11-29,199.21,205.3,199.21,203.35,10715,162.537551401923,167.506446979644,162.537551401923,165.915421302048,13132.5661767952,0.0,1.0
2021-11-30,192.09,196.92,191.82,196.92,17605,156.728267902191,160.669116119004,156.507972039139,160.669116119004,21577.1187627138,0.0,1.0
2021-12-01,191.04,197.959,188.8,195.01,8537,155.871561768101,161.516847236451,154.043922015376,159.110726865564,10463.156085049,0.0,1.0
2021-12-02,194.97,195.99,190.52,192.31,9610,159.078090441408,159.910319257381,155.447288254076,156.907768235048,11778.2511394309,0.0,1.0
2021-12-03,193.11,196.48,190.82,196.48,9648,157.560496718164,160.31011545329,155.692061435244,160.31011545329,11824.8248692225,0.0,1.0
2021-12-06,195.11,199.681,195.0,195.41,8987,159.192317925954,162.921845296358,159.102567759525,159.437091107122,11014.6870957403,0.0,1.0
2021-12-07,199.0,200.06,195.6,195.6,7887,162.366210175105,163.231075415234,159.592114121862,159.592114121862,9666.50018071708,0.0,1.0
2021-12-08,200.15,203.89,198.05,198.05,6099,163.304507369584,166.356013028152,161.591095101405,161.591095101405,7475.08363157012,0.0,1.0
2021-12-09,197.75,200.39,197.735,200.29,5449,161.346321920236,163.500325914519,161.334083261178,163.41873485413,6678.42772723817,0.0,1.0
2021-12-10,197.28,201.4799,197.28,199.33,4892,160.962843936406,164.389586881704,160.962843936406,162.635460674391,5995.75489844907,0.0,1.0
2021-12-13,195.18,196.255,194.27,195.0,11033,159.249431668226,160.126535567413,158.506953018682,159.102567759525,13522.3147576837,0.0,1.0
2021-12-14,194.7,196.02,184.48,195.21,13650,158.857794578357,159.934796575498,150.51918820655,159.273908986343,16729.7739909709,0.0,1.0
2021-12-15,196.01,197.94,193.69,194.66,5780,159.926637469459,161.501344934976,158.033724868423,158.825158154201,7084.10942621335,0.0,1.0
2021-12-16,197.4,199.5919,191.91,191.91,6069,161.060753208873,162.849147661551,156.58140399349,156.58140399349,7438.31489752402,0.0,1.0
2021-12-17,188.99,199.656,188.97,199.04,35023,154.198945030116,162.90144753126,154.182626818038,162.398846599261,42925.0457498738,0.0,1.0
2021-12-20,185.2,187.9251,182.0,187.52,11097,151.106643841354,153.330081828028,148.49572990889,152.999556442391,13600.7547236487,0.0,1.0
2021-12-21,189.95,190.65,187.89,188.85,10644,154.982219209855,155.553356632582,153.301443365832,154.084717545571,13045.5468395528,0.0,1.0
2021-12-22,189.3,189.3,186.6111,186.6111,2990,154.451877317324,154.451877317324,152.25797529451,152.25797529451,3664.61715992697,0.0,1.0
2021-12-23,193.83,193.83,191.44,192.39,5447,158.147952352968,158.147952352968,156.197926009659,156.973041083359,6675.97647830175,0.0,1.0
2021-12-27,193.42,195.845,188.3049,190.43,7018,157.813429005371,159.792012219816,153.639964675388,155.373856299725,8601.43251784867,0.0,1.0
2021-12-28,195.54,197.0,193.4,193.4,6647,159.543159485628,160.734388967315,157.797110793293,157.797110793293,8146.72584014537,0.0,1.0
2021-12-29,192.5,194.82,190.35,194.65,6773,157.062791249788,158.955703850824,155.308583451413,158.816999048162,8301.15452313891,0.0,1.0
2021-12-30,191.99,194.2066,190.18,194.2066,4592,156.646676841801,158.455224286395,155.169878648751,158.455224286395,5628.06755798819,0.0,1.0
2021-12-31,194.23,194.7,188.3027,192.92,4813,158.474316594526,158.857794578357,153.638169672059,157.405473703424,5898.93056546105,0.0,1.0
2022-01-03,194.02,195.58,192.03,193.32,8802,158.302975367708,159.575795909784,156.679313265957,157.731837944982,10787.9465691228,0.0,1.0
2022-01-04,194.31,196.46,194.0,196.46,4008,158.539589442838,160.293797241212,158.28665715563,160.293797241212,4912.30286855762,0.0,1.0
2022-01-05,192.11,194.9047,191.3,192.0001,3574,156.744586114269,159.024811478974,156.083698525114,156.654917538901,4380.38184935752,0.0,1.0
2022-01-06,188.75,189.95,188.75,189.64,3331,154.003126485181,154.982219209855,154.003126485181,154.729286922648,4082.55510358421,0.0,1.0
2022-01-07,188.99,190.615,188.07,188.07,5326,154.198945030116,155.524799761446,153.448307274533,153.448307274533,6527.67591764919,0.0,1.0
2022-01-10,189.26,189.26,188.105,189.0,4111,154.419240893168,154.419240893168,153.476864145669,154.207104136155,5038.54218878253,0.0,1.0
2022-01-11,187.74,189.65,187.17,188.2,7324,153.179056775247,154.737446028687,152.713987731027,153.554375653039,8976.47360511881,0.0,1.0
2022-01-12,185.94,190.0399,185.0,189.655,6963,151.710417688236,155.055569573146,150.943461720575,154.741525581706,8534.02317209752,0.0,1.0
2022-01-13,185.63,187.04,184.52,187.04,8476,151.457485401029,152.607919352521,150.551824630706,152.607919352521,10388.3929924886,0.0,1.0
2022-01-14,184.99,186.28,182.7,186.28,3950,150.935302614536,151.987827293561,149.066867331617,151.987827293561,4841.21664940186,0.0,1.0
2022-01-18,185.35,186.64,183.0,183.0,5733,151.229030431938,152.281555110963,149.311640512785,149.311640512785,7026.50507620782,0.0,1.0
2022-01-19,185.23,187.47,185.01,187.47,6311,151.131121159471,152.958760912196,150.951620826614,152.958760912196,7734.91601882914,0.0,1.0
2022-01-20,182.08,186.735,182.08,186.735,6308,148.561002757202,152.359066618333,148.561002757202,152.359066618333,7731.23914542452,0.0,1.0
2022-01-21,178.32,181.81,177.89,179.94,14800,145.493178886557,148.34070689415,145.142337326882,146.814954064866,18139.2421294044,0.0,1.0
2022-01-24,180.9,181.87,176.3102,176.3102,9002,147.598228244606,148.389661530384,143.853361754848,143.853361754848,11033.0714627634,0.0,1.0
2022-01-25,178.1,178.32,177.082,178.0,9522,145.3136785537,145.493178886557,144.483081558935,145.23208749331,11670.396186229,0.0,1.0
2022-01-26,178.6,183.35,178.6,182.5,8606,145.721633855647,149.597209224148,145.721633855647,148.903685210838,10547.724173355,0.0,1.0
2022-01-27,178.15,180.13,176.47,176.47,7063,145.354474083894,146.969977079607,143.983744269351,143.983744269351,8656.58561891782,0.0,1.0
2022-01-28,181.55,182.52,177.08,179.1822,7222,148.128570137137,148.920003422916,144.481449737727,146.196657009235,8851.4599093621,0.0,1.0
2022-01-31,186.75,187.56,177.03,177.03,19851,152.371305277391,153.032192866546,144.440654207532,144.440654207532,24329.8713182978,0.0,1.0
2022-02-01,184.99,186.27,182.965,186.27,12502,150.935302614536,151.979668187522,149.283083641649,151.979668187522,15322.7571014739,0.0,1.0
2022-02-02,184.26,184.26,183.26,183.74,4714,150.339687873693,150.339687873693,149.523777269798,149.915414359667,5777.59374310894,0.0,1.0
2022-02-03,180.45,183.11,180.45,181.8201,6584,147.231068472853,149.401390679214,147.231068472853,148.348947591249,8069.51149864856,0.0,1.0
2022-02-04,181.82,183.12,181.82,183.0,4801,148.348866000189,149.409549785253,148.348866000189,149.311640512785,5884.22307184261,0.0,1.0
2022-02-07,184.33,186.6488,180.76,180.76,4510,150.396801615966,152.288735124277,147.48400076006,147.48400076006,5527.56635159552,0.0,1.0
2022-02-08,183.48,185.5,183.19,183.54,4657,149.703277602655,151.351417022523,149.466663527525,149.752232238888,5707.73314842137,0.0,1.0
2022-02-09,181.55,184.7,181.55,184.7,4369,148.128570137137,150.698688539407,148.128570137137,150.698688539407,5354.75330157893,0.0,1.0
2022-02-10,179.16,183.385,179.0,179.4,8459,146.178543793828,149.625766095285,146.047998097205,146.374362338763,10367.5573765292,0.0,1.0
2022-02-11,177.86,179.0359,176.5,176.535,3943,145.117860008765,146.077289287885,144.008221587468,144.036778458604,4832.63727812443,0.0,1.0
2022-02-14,176.88,177.56,176.51,177.4029,5708,144.318267616948,144.873086827596,144.016380693507,144.744907271724,6995.86446450272,0.0,1.0
2022-02-15,177.26,178.3,176.53,178.3,5445,144.628313646428,145.476860674479,144.032698905585,145.476860674479,6673.52522936533,0.0,1.0
2022-02-16,179.01,181.9349,176.87,176.87,4809,146.056157203244,148.442614128577,144.310108510909,144.310108510909,5894.02806758824,0.0,1.0
2022-02-17,176.61,177.79,176.61,177.79,4608,144.097971753896,145.060746266492,144.097971753896,145.060746266492,5647.67754947943,0.0,1.0
2022-02-18,176.75,179.76,175.0001,175.78,5947,144.212199238441,146.668090156165,142.784437272686,143.420765952663,7288.78871240327,0.0,1.0
2022-02-22,176.4,177.77,174.48,175.26,7452,143.926630527078,145.044428054414,142.3600821676,142.996492438638,9133.35353704877,0.0,1.0
2022-02-23,174.42,178.6,174.42,178.6,3645,142.311127531366,145.721633855647,142.311127531366,145.721633855647,4467.40118659994,0.0,1.0
2022-02-24,176.65,176.84,172.01,172.995,6198,144.130608178052,144.285631192792,140.344782975979,141.148454920816,7596.4204539222,0.0,1.0
2022-02-25,182.21,182.635,179.71,179.71,5324,148.667071135708,149.013833142363,146.627294625971,146.627294625971,6525.22466871278,0.0,1.0
2022-02-28,193.88,194.86,179.35,179.35,13235,158.188747883163,158.98834027498,146.333566808568,146.333566808568,16221.1398366667,0.0,1.0
2022-03-01,197.1,200.765,192.72,192.72,17170,160.815980027705,163.80629239098,157.242291582645,157.242291582645,21043.9721190455,0.0,1.0
2022-03-02,206.9,207.24,197.0,197.0,16510,168.811903945876,169.0893135512,160.734388967315,160.734388967315,20235.0599700315,0.0,1.0
2022-03-03,203.25,213.5,203.25,205.8,22068,165.833830241659,174.196913931583,165.833830241659,167.914402281591,27047.0807643038,0.0,1.0
2022-03-04,200.54,203.58,194.01,199.84,11571,164.846578410946,167.345499316348,159.478830545066,164.271168991939,14076.4119120226,1.5,1.0
2022-03-07,195.7,200.75,195.5701,200.0,13485,160.868033285241,165.019201236648,160.761253737342,164.402691144855,16404.8409501014,0.0,1.0
2022-03-08,188.65,196.48,186.98,195.21,23662,155.072838422384,161.509203780705,153.700075951325,160.465246691936,28785.4168751429,0.0,1.0
2022-03-09,187.97,192.67,186.97,190.11,15378,154.513869272492,158.377332514396,153.691855816768,156.272978067742,18707.7229611168,0.0,1.0
2022-03-10,187.25,188.74,184.19,184.9,5834,153.92201958437,155.1468196334,151.406658409854,151.990287963418,7097.20742327714,0.0,1.0
2022-03-11,182.14,185.2,182.14,184.53,6004,149.721530825619,152.236892000136,149.721530825619,151.6861429848,7304.01668998216,0.0,1.0
2022-03-14,183.51,184.89,182.25,184.0,9915,150.847689259962,151.982067828861,149.811952305749,151.250475853266,12061.8463492959,0.0,1.0
2022-03-15,183.86,184.78,180.29,180.29,11489,151.135393969465,151.891646348731,148.200805932529,148.200805932529,13976.6568539648,0.0,1.0
2022-03-16,186.09,186.4,181.8,184.91,8363,152.96848397573,153.223308147005,149.442046250673,151.998508097976,10173.7993967889,0.0,1.0
2022-03-17,190.46,190.46,184.01,185.18,5683,156.560682777245,156.560682777245,151.258695987824,152.220451731021,6913.51213343914,0.0,1.0
2022-03-18,186.39,188.13,186.39,188.06,18163,153.215088012447,154.645391425408,153.215088012447,154.587850483507,22095.7453597845,0.0,1.0
2022-03-21,188.56,189.22,186.33,186.39,6999,154.998857211369,155.541386092147,153.165767205104,153.215088012447,8514.45916275568,0.0,1.0
2022-03-22,190.14,190.14,190.14,190.14,1870,156.297638471414,156.297638471414,156.297638471414,156.297638471414,2274.90193375526,0.0,1.0
2022-03-23,186.0,189.0,186.0,188.22,5933,152.894502764715,155.360543131888,152.894502764715,154.719372636423,7217.64340800534,0.0,1.0
2022-03-24,188.18,189.475,186.31,187.52,4357,154.686492098194,155.750999523357,153.14932693599,154.143963217416,5300.39985313994,0.0,1.0
2022-03-25,187.58,192.74,186.55,189.06,6081,154.193284024759,158.434873456297,153.346610165363,155.409863939231,7397.68912254856,0.0,1.0
2022-03-28,187.65,188.0,185.9306,187.55,5433,154.25082496666,154.538529676164,152.837455030888,154.168623621088,6609.38085887292,0.0,1.0
2022-03-29,193.64,194.42,189.61,191.66,7812,159.174685566448,159.815856061913,155.86197133988,157.547098924114,9503.49406764502,0.0,1.0
2022-03-30,188.96,193.66,188.96,191.47,7168,155.327662593659,159.191125835563,155.327662593659,157.390916367527,8720.05190436242,0.0,1.0
2022-03-31,187.3,190.45,185.0,190.44,10584,153.963120257157,156.552462642688,152.072489308991,156.544242508131,12875.7016400351,0.0,1.0
2022-04-01,192.73,192.73,187.85,187.985,11270,158.426653321739,158.426653321739,154.415227657805,154.526199474328,13710.2378574449,0.0,1.0
2022-04-04,187.77,189.72,187.53,189.72,6638,154.349466581347,155.952392820009,154.152183351973,155.952392820009,8075.29360228206,0.0,1.0
2022-04-05,188.95,189.71,187.02,188.58,7150,155.319442459102,155.944172685452,153.732956489554,155.015297480484,8698.15445259364,0.0,1.0
2022-04-06,183.25,185.2,183.25,185.02,6279,150.633965761473,152.236892000136,150.633965761473,152.088929578105,7638.56109200499,0.0,1.0
2022-04-07,183.15,183.15,183.0,183.0,2467,150.551764415901,150.551764415901,150.428462397542,150.428462397542,3001.16741741938,0.0,1.0
2022-04-08,184.7,187.38,183.66,184.0,5576,151.825885272273,154.028881333615,150.97099127832,151.250475853266,6783.34394792481,0.0,1.0
2022-04-11,181.0,183.98,181.0,183.98,5002,148.784435486094,151.234035584152,148.784435486094,151.234035584152,6085.05854152076,0.0,1.0
2022-04-12,183.3,186.25,180.62,184.46,9226,150.67506643426,153.100006128646,148.472070372918,151.6286020429,11223.6605565914,0.0,1.0
2022-04-13,184.7,185.425,182.6,184.51,6687,151.825885272273,152.421845027674,150.099657015253,151.669702715686,8134.90333209706,0.0,1.0
2022-04-14,180.01,183.22,178.71,183.22,4730,147.970642164927,150.609305357802,146.902024672485,150.609305357802,5754.16371479272,0.0,1.0
2022-04-18,179.75,181.365,178.4396,180.54,4334,147.756918666438,149.084470397433,146.679752234057,148.406309296461,5272.41977587986,0.0,1.0
2022-04-19,179.35,179.35,177.691,177.691,3686,147.428113284149,147.428113284149,146.064392961102,146.064392961102,4484.11151220422,0.0,1.0
2022-04-20,183.94,183.94,180.63,180.85,3750,151.201155045923,151.201155045923,148.480290507476,148.661133467735,4561.96911849318,0.0,1.0
2022-04-21,185.15,193.15,185.15,193.15,5545,152.195791327349,158.771898973144,152.195791327349,158.771898973144,6745.6316698786,0.0,1.0
2022-04-22,180.58,183.475,179.0,183.475,3256,148.43918983469,150.818918789011,147.140408574645,150.818918789011,3961.00571995033,0.0,1.0
2022-04-25,180.4,180.4,175.85,176.66,6691,148.291227412659,148.291227412659,144.551066189114,145.21689708825,8139.7694324901,0.0,1.0
2022-04-26,174.82,177.9,174.28,177.51,7213,143.704392329718,146.236193773348,143.260505063627,145.915608525616,8774.79553378433,0.0,1.0
2022-04-27,171.34,176.97,171.34,176.97,8946,140.843785503797,145.471721259525,140.843785503797,145.471721259525,10883.0335290773,0.0,1.0
2022-04-28,172.8,173.725,165.7378,171.9,10061,142.043925149155,142.8042875957,136.238701722139,141.304113039003,12239.4590136426,0.0,1.0
2022-04-29,168.37,172.16,168.37,172.16,8564,138.402405540296,141.517836537491,138.402405540296,141.517836537491,10418.3209415402,0.0,1.0
2022-05-02,168.99,170.41,165.5413,167.7,10894,138.912053882845,140.079312989974,136.077176078089,137.851656524961,13252.8244204973,0.0,1.0
2022-05-03,173.66,178.01,169.54,170.98,16774,142.750856721077,146.326615253478,139.364161283493,140.547860659736,20405.9919982946,0.0,1.0
2022-05-04,178.79,179.0,173.21,174.0,6833,146.967785748943,147.140408574645,142.380950666002,143.030341296024,8312.51599644371,0.0,1.0
2022-05-05,174.51,177.92,170.84,177.92,7288,143.449568158443,146.252634042463,140.432778775935,146.252634042463,8866.03491615422,0.0,1.0
2022-05-06,172.785,175.7107,170.43,175.7107,12164,142.031594947319,144.436559714731,140.095753259088,144.436559714731,14797.8112952936,0.0,1.0
2022-05-09,172.73,174.4883,170.3301,170.68,11657,141.986384207254,143.431730466454,140.013634114861,140.301256623019,14181.0330704733,0.0,1.0
2022-05-10,172.33,176.8599,170.22,174.6,14478,141.657578824964,145.38121757805,139.923130433386,143.523549369458,17612.8503726785,0.0,1.0
2022-05-11,173.81,182.3186,173.7,174.585,11175,142.874158739436,149.868342428812,142.783737259306,143.511219167622,13594.6679731097,0.0,1.0
2022-05-12,174.77,177.8443,173.44,177.8443,9943,143.663291656931,146.190407623865,142.570013760818,146.190407623865,12095.9090520474,0.0,1.0
2022-05-13,174.06,177.13,173.38,174.47,7920,143.079662103367,145.603243412441,142.520692953475,143.416687620214,9634.87877825761,0.0,1.0
2022-05-16,174.02,178.0499,174.02,175.47,5585,143.046781565138,146.359413590361,143.046781565138,144.238701075938,6794.29267380919,0.0,1.0
2022-05-17,178.545,180.6997,176.17,176.17,10487,146.766392452291,148.53758484534,144.814110494945,144.814110494945,12757.6987055034,0.0,1.0
2022-05-18,174.49,176.57,172.55,176.57,5785,143.433127889329,145.142915877235,141.838421785224,145.142915877235,7037.59769346213,0.0,1.0
2022-05-19,172.7,174.1641,170.4859,172.27,11830,141.961723803582,143.165233704108,140.141703811263,141.608258017621,14391.4919124732,0.0,1.0
2022-05-20,171.23,174.74,171.07,174.74,14016,140.753364023668,143.63863125326,140.621841870752,143.63863125326,17050.81577728,0.0,1.0
2022-05-23,173.4,174.62,173.01,173.01,7137,142.537133222589,143.539989638573,142.216547974857,142.216547974857,8682.33962631623,0.0,1.0
2022-05-24,172.75,172.75,172.75,172.75,2680,142.002824476368,142.002824476368,142.002824476368,142.002824476368,3260.2872633498,0.0,1.0
2022-05-25,174.4,175.4,171.01,171.01,6356,143.359146678313,144.181160134038,140.572521063408,140.572521063408,7732.2335245714,0.0,1.0
2022-05-26,178.92,179.69,176.344,176.344,7405,147.074647498187,147.707597859095,144.957140836241,144.957140836241,9008.36835265121,0.0,1.0
2022-05-27,179.8,180.86,177.05,178.84,5820,147.798019339225,148.669353602292,145.537482335983,147.008886421729,7080.17607190139,0.0,1.0
2022-05-31,187.14,187.39,180.75,180.9999,22817,153.831598104241,154.037101468172,148.578932122163,148.784353284748,27757.453167109,0.0,1.0
2022-06-01,180.9,186.85,180.58,186.5999,10616,149.935254324108,154.866789775896,149.670028888045,154.659499521023,12808.4246007192,1.5,1.0
2022-06-02,186.23,188.08,180.75,180.75,8522,154.352915493524,155.886250045761,149.810929900953,149.810929900953,10281.9700873521,0.0,1.0
2022-06-03,182.98,187.1,182.54,185.72,6848,151.659219658514,155.073997147819,151.294534683928,153.9302124548,8262.25430159435,0.0,1.0
2022-06-06,185.17,185.59,183.7,183.7,5231,153.474356236567,153.822464621399,152.255976889655,152.255976889655,6311.31020029791,0.0,1.0
2022-06-07,186.92,187.5,184.7669,184.7669,7126,154.924807840034,155.405528942898,153.140255070077,153.140255070077,8597.66707844062,0.0,1.0
2022-06-08,184.3,185.0,183.6,184.755,5618,152.753274582272,153.333455223659,152.173093940885,153.130391999174,6778.23374216663,0.0,1.0
2022-06-09,181.75,183.76,181.75,183.76,6062,150.639759388649,152.305706658917,150.639759388649,152.305706658917,7313.92896849662,0.0,1.0
2022-06-10,176.36,176.57,175.56,175.56,6100,146.17236844997,146.346422642386,145.509304859814,145.509304859814,7359.7767581375,0.0,1.0
2022-06-13,171.03,174.15,167.15,174.15,11221,141.754707280554,144.340655282163,138.538848868295,144.340655282163,13538.3696726329,0.0,1.0
2022-06-14,169.6,171.26,167.364,171.26,5245,140.569481113149,141.945338062723,138.716218378662,141.945338062723,6328.20149121821,0.0,1.0
2022-06-15,175.7,177.0924,170.02,170.02,10456,145.625340988091,146.779403166758,140.917589497981,140.917589497981,12615.3812759157,0.0,1.0
2022-06-16,169.24,172.4,167.7794,172.4,14059,140.271102497579,142.890203678696,139.060514147851,142.890203678696,16962.4756463368,0.0,1.0
2022-06-17,166.8,169.51,166.8,169.51,17268,138.248758547602,140.494886459256,138.248758547602,140.494886459256,20834.2008294292,0.0,1.0
2022-06-21,169.05,171.68,167.52,169.0,12570,140.113624894917,142.293446447556,138.845515778743,140.072183420532,15165.9662048833,0.0,1.0
2022-06-22,166.54,167.34,163.9,163.9,12476,138.033262880801,138.696326470957,135.845153033285,135.845153033285,15052.5532515612,0.0,1.0
2022-06-23,167.3,168.8009,166.55,166.55,11676,138.66317329145,139.907163469532,138.041551175678,138.041551175678,14087.3366275431,0.0,1.0
2022-06-24,176.3,178.58,169.88,170.31,80164,146.122638680709,148.012369912654,140.801553369704,141.157950049413,96719.5318097265,0.0,1.0
2022-06-27,177.4,180.0,174.478,176.17,9688,147.034351117174,149.189307785182,144.612511354127,146.014890847308,11688.7733168583,0.0,1.0
2022-06-28,175.4,177.19,175.4,176.0,5480,145.376692141783,146.860296924758,145.376692141783,145.8739898344,6611.73387452349,0.0,1.0
2022-06-29,174.1,174.1,173.44,173.9,5374,144.299213807779,144.299213807779,143.7521863459,144.13344791024,6483.8426718411,0.0,1.0
2022-06-30,173.64,173.64,171.76,171.89,8005,143.917952243439,143.917952243439,142.359752806571,142.467500639972,9658.19884408039,0.0,1.0
2022-07-01,175.87,177.5,172.0,172.33,6787,145.766242001,147.117234065943,142.558671883618,142.832185614558,8188.65653401294,0.0,1.0
2022-07-05,176.64,176.78,171.94,174.94,9330,146.404440706525,146.520476834802,142.508942114356,144.995430577443,11256.8388776103,0.0,1.0
2022-07-06,177.3,178.15,175.07,175.07,4550,146.951468168404,147.655973232945,145.103178410843,145.103178410843,5489.66954910255,0.0,1.0
2022-07-07,176.8,177.45,176.8,177.45,5205,146.537053424556,147.075792591558,146.537053424556,147.075792591558,6279.94066001732,0.0,1.0
2022-07-08,176.22,177.28,172.69,175.86,5626,146.056332321693,146.93489157865,143.130564230128,145.757953706123,6787.8859084068,0.0,1.0
2022-07-11,170.18,176.64,169.4458,176.64,5028,141.050202216012,146.404440706525,140.441675606146,146.404440706525,6066.38648195334,0.0,1.0
2022-07-12,174.68,177.31,170.18,170.18,12302,144.779934910642,146.959756463281,141.050202216012,141.050202216012,14842.6186358373,0.0,1.0
2022-07-13,173.0,173.0,172.0,172.0,2212,143.387501371314,143.387501371314,142.558671883618,142.558671883618,2668.82396540985,0.0,1.0
2022-07-14,174.28,174.45,170.98,173.8892,8261,144.448403115564,144.589304128472,141.713265806169,144.124496551772,9967.06816376617,0.0,1.0
2022-07-15,179.66,181.215,175.97,176.91,6740,148.907505759365,150.196335612732,145.849124949769,146.628224668203,8131.95005735192,0.0,1.0
2022-07-18,178.26,179.19,177.92,179.19,4934,147.747144476592,148.517955900148,147.465342450775,148.517955900148,5952.97352863119,0.0,1.0
2022-07-19,186.27,187.41,177.07,177.07,9540,154.386068673032,155.330934289005,146.760837386234,146.760837386234,11510.208241415,0.0,1.0
2022-07-20,187.32,188.2311,182.58,182.58,9984,155.256339635112,156.011486181352,151.327687863436,151.327687863436,12045.9034677451,0.0,1.0
2022-07-21,189.35,189.78,185.5,186.95,4441,156.938863495134,157.295260174843,153.747869967507,154.949672724665,5358.1587840801,0.0,1.0
2022-07-22,187.2,190.44,186.84,190.34,5849,155.156880096589,157.842287636722,154.858501481019,157.759404687953,7056.94004235183,0.0,1.0
2022-07-25,186.83,194.32,186.83,191.8618,7230,154.850213186142,161.058146048981,154.850213186142,159.020717402328,8723.14523956293,0.0,1.0
2022-07-26,193.7,194.7,187.815,187.815,6126,160.544271766609,161.373101254305,155.666610231522,155.666610231522,7391.14629841809,0.0,1.0
2022-07-27,196.0,196.29,190.88,192.95,10593,162.450579588309,162.690940139741,158.206972611308,159.922649650838,12780.6746227787,0.0,1.0
2022-07-28,195.89,197.0,193.0,195.7,11813,162.359408344663,163.279409076004,159.964091125223,162.201930742,14252.6299744062,0.0,1.0
2022-07-29,191.17,193.0683,191.17,193.0683,6115,158.44733316274,160.020700179232,158.44733316274,160.020700179232,7377.87456983782,0.0,1.0
2022-08-01,190.65,192.84,190.6,192.26,15028,158.016341829138,159.831478407191,157.974900354754,159.350757304328,18131.5942821787,0.0,1.0
2022-08-02,188.27,190.73,188.27,189.0,8000,156.043727648423,158.082648188154,156.043727648423,156.648773174441,9652.16624018032,0.0,1.0
2022-08-03,188.35,192.045,185.82,185.82,12034,156.110034007439,159.172558964473,154.013095403569,154.013095403569,14519.2710667912,0.0,1.0
2022-08-04,181.57,186.84,179.92,186.84,7308,150.490570080864,154.858501481019,149.123001426166,154.858501481019,8817.25386040469,0.0,1.0
2022-08-05,176.74,177.5,175.08,175.08,9571,146.487323655295,147.117234065943,145.11146670572,145.11146670572,11547.6103855957,0.0,1.0
2022-08-08,177.0,178.5,175.0,177.025,12126,146.702819322095,147.946063553639,145.045160346705,146.723540059288,14630.2709785533,0.0,1.0
2022-08-09,179.1,179.1,174.75,175.0,7489,148.443361246256,148.443361246256,144.837952974781,145.045160346705,9035.63412158878,0.0,1.0
2022-08-10,181.84,182.0,179.06,179.06,8845,150.714354042541,150.846966760573,148.410208066748,148.410208066748,10671.6762992994,0.0,1.0
2022-08-11,181.0,183.71,179.8125,183.71,8914,150.018137272877,152.264265184532,149.033902256239,152.264265184532,10754.9262331209,0.0,1.0
2022-08-12,183.12,183.9799,179.075,179.0825,13210,151.775255786792,152.487966263261,148.422640509063,148.428856730221,15938.1395040977,0.0,1.0
2022-08-15,183.35,184.17,179.93,183.71,11952,151.965886568962,152.645526748872,149.131289721043,152.264265184532,14420.3363628293,0.0,1.0
2022-08-16,181.01,183.0,180.4,181.8075,4622,150.026425567754,151.675796248268,149.52083958026,150.687417084191,5576.53904526418,0.0,1.0
2022-08-17,179.5,180.5,177.805,177.8075,9083,148.774893041334,149.60372252903,147.37002705969,147.372099133409,10958.8282449447,0.0,1.0
2022-08-18,180.4,180.515,178.835,178.835,13313,149.52083958026,149.616154971345,148.223721432017,148.223721432017,16062.41114444,0.0,1.0
2022-08-19,173.3,178.43,173.0,178.43,16358,143.636150217622,147.8880454895,143.387501371314,147.8880454895,19736.2669196087,0.0,1.0
2022-08-22,170.2,172.7,170.14,172.7,21424,141.066778805766,143.138852525005,141.017049036505,143.138852525005,25848.5011912029,0.0,1.0
2022-08-23,170.75,171.99,169.0754,170.63,11423,141.522635023999,142.550383588741,140.134677163904,141.423175485475,13782.0868701974,0.0,1.0
2022-08-24,170.0,171.3,166.84,170.99,21463,140.901012908227,141.978491242231,138.28191172711,141.721554101046,25895.5555016238,0.0,1.0
2022-08-25,175.58,175.58,170.0,170.0,25117,145.525881449568,145.525881449568,140.901012908227,140.901012908227,30304.1824318261,0.0,1.0
2022-08-26,171.24,172.1494,170.5,170.9,14544,141.92876147297,142.68249900908,141.315427652075,141.646959447153,17547.6382246477,0.0,1.0
2022-08-29,172.83,172.945,170.0,170.5,8712,143.246600358405,143.34191574949,140.901012908227,141.315427652075,10511.2090355564,0.0,1.0
2022-08-30,172.58,174.35,172.45,174.35,9625,143.039392986482,144.506421179702,142.931645153081,144.506421179702,11612.7625077169,0.0,1.0
2022-08-31,171.05,172.09,171.05,171.22,6958,143.014528101851,143.884069810275,143.014528101851,143.156664727266,8321.99298768022,1.5,1.0
2022-09-01,172.26,173.44,169.12,169.12,11762,144.02620643569,145.012801835633,141.400859354487,141.400859354487,14067.7323255382,0.0,1.0
2022-09-02,172.68,178.45,172.68,173.0,15395,144.377367510246,149.201651796406,144.377367510246,144.644918805146,18412.917798985,0.0,1.0
2022-09-06,174.15,175.43,172.8,172.8,11455,145.606431271191,146.67663645079,144.477699245833,144.477699245833,13700.5503986602,0.0,1.0
2022-09-07,179.0,179.577,174.6529,175.45,7312,149.661505584515,150.143934013131,146.026904853082,146.693358406721,8745.3884343084,0.0,1.0
2022-09-08,179.78,180.105,178.5,178.5,6523,150.313661865833,150.585393649715,149.243456686234,149.243456686234,7801.71892190833,0.0,1.0
2022-09-09,177.64,180.0,176.6155,178.475,10453,148.524412581191,150.497603381076,147.667830388614,149.22255424132,12502.1259988821,0.0,1.0
2022-09-12,178.07,178.07,176.7,176.7,5992,148.883934633713,148.883934633713,147.738480652423,147.738480652423,7166.62575196606,0.0,1.0
2022-09-13,171.14,175.83,169.18,175.83,10701,143.089776903541,147.011075569415,141.451025222281,147.011075569415,12798.7420179888,0.0,1.0
2022-09-14,172.65,173.58,171.0,171.99,11891,144.352284576349,145.129855527151,142.972723212023,143.800460030618,14222.0204967672,0.0,1.0
2022-09-15,170.99,171.88,169.42,171.88,9550,142.964362234057,143.708489272997,141.651688693455,143.708489272997,11422.1088002797,0.0,1.0
2022-09-16,177.22,177.22,168.2421,170.45,32573,148.173251506635,148.173251506635,140.666849098885,142.512869423914,38958.3612514672,0.0,1.0
2022-09-19,173.94,177.2117,172.88,176.23,7161,145.430850733913,148.166311894924,144.544587069558,147.345514688039,8564.78755170716,0.0,1.0
2022-09-20,169.12,173.09,169.12,170.76,13345,141.400859354487,144.720167606836,141.400859354487,142.772059740848,15961.0515120139,0.0,1.0
2022-09-21,167.3,171.46,167.17,171.46,8229,139.879161364745,143.357328198441,139.770468651192,143.357328198441,9842.15008560228,0.0,1.0
2022-09-22,168.38,169.76,164.45,165.7,9465,140.782146985031,141.935961944286,137.496282644544,138.541404890246,11320.4460517956,0.0,1.0
2022-09-23,167.46,168.66,166.3966,166.712,10576,140.012937012195,141.016254368069,139.123830615331,139.387535860367,12649.2379761003,0.0,1.0
2022-09-26,167.41,169.712,167.0,167.0,11328,139.971132122367,141.895829250051,139.628332025776,139.628332025776,13548.6542921014,0.0,1.0
2022-09-27,163.4,168.0,163.07,167.75,22700,136.618379958155,140.464429822338,136.34246768529,140.255405373198,27149.9340069476,0.0,1.0
2022-09-28,167.16,170.45,162.67,162.67,11301,139.762107673226,142.512869423914,136.008028566665,136.008028566665,13516.3614190535,0.0,1.0
2022-09-29,164.39,165.34,163.57,165.34,9639,137.446116776751,138.240409683484,136.76051658357,138.240409683484,11528.5556781043,0.0,1.0
2022-09-30,165.0,167.42,164.64,165.97,9981,137.956136432653,139.979493100332,137.655141225891,138.767151295318,11937.5987367112,0.0,1.0
2022-10-03,165.4,167.46,164.78,165.64,5307,138.290575551278,140.012937012195,137.77219491741,138.491239022453,6347.34360241722,0.0,1.0
2022-10-04,169.83,170.69,166.11,166.11,14377,141.994488790046,142.713532895088,138.884204986837,138.884204986837,17195.3568818451,0.0,1.0
2022-10-05,162.0,167.68,161.31,167.68,12011,135.447843042969,140.196878527438,134.870935563341,140.196878527438,14365.5443769801,0.0,1.0
2022-10-06,163.98,163.98,161.12,162.01,13646,137.103316680161,137.103316680161,134.712076981995,135.456204020934,16321.0572448813,0.0,1.0
2022-10-07,161.51,161.99,160.0,160.32,13362,135.038155122654,135.439482065003,133.775647449846,134.043198744745,15981.3840617107,0.0,1.0
2022-10-10,162.75,164.24,161.965,162.7947,10117,136.07491639039,137.320702107267,135.418579620089,136.112289961896,12100.2591342859,0.0,1.0
2022-10-11,165.73,166.14,163.0,163.0,8791,138.566487824143,138.909287920733,136.28394083953,136.28394083953,10514.3202579329,0.0,1.0
2022-10-12,162.16,166.275,161.87,166.275,15003,135.581618690419,139.022161123269,135.339150329416,139.022161123269,17944.0731236226,0.0,1.0
2022-10-13,167.99,170.31,164.865,164.875,7820,140.456068844372,142.395815732395,137.843263230118,137.851624208083,9352.97286054321,0.0,1.0
2022-10-14,164.77,164.98,164.08,164.75,4870,137.763833939444,137.939414476722,137.186926459817,137.747111983513,5824.67747197511,0.0,1.0
2022-10-17,166.66,166.98,165.81,165.81,6855,139.344058774945,139.611610069845,138.633375647868,138.633375647868,8198.80165716417,0.0,1.0
2022-10-18,168.0,168.24,166.55,167.02,5029,140.464429822338,140.665093293513,139.252088017324,139.645053981708,6014.84661325725,0.0,1.0
2022-10-19,173.01,173.6,170.0,170.0,7213,144.653279783111,145.146577483083,142.136625415461,142.136625415461,8626.98123313275,0.0,1.0
2022-10-20,169.52,174.28,169.02,174.28,5498,141.735298473111,145.715123984744,141.317249574831,145.715123984744,6575.78577842284,0.0,1.0
2022-10-21,176.09,176.09,170.36,170.48,6011,147.228460996521,147.228460996521,142.437620622223,142.537952357811,7189.35036633312,0.0,1.0
2022-10-24,173.8,176.2163,172.61,175.62,6060,145.313797042395,147.334060148226,144.318840664487,146.835495032137,7247.95595075341,0.0,1.0
2022-10-25,180.55,180.55,177.0,177.0,4235,150.957457169185,150.957457169185,147.989309991392,147.989309991392,5065.19693918164,0.0,1.0
2022-10-26,182.52,182.52,178.99,180.0,8873,152.604569828411,152.604569828411,149.653144606549,150.497603381076,10612.3949094118,0.0,1.0
2022-10-27,178.6,186.64,175.56,182.0,13366,149.32706646589,156.049292750245,146.785329164343,152.169798974199,15986.1681910512,0.0,1.0
2022-10-28,181.01,182.95,177.01,179.6,12680,151.342062155604,152.964091880933,147.997670969357,150.163164262452,15165.6900091672,0.0,1.0
2022-10-31,179.95,181.17,177.5,179.48,9156,150.455798491248,151.475837803053,148.407358889673,150.062832526864,10950.8720602473,0.0,1.0
2022-11-01,177.27,182.94,177.27,182.94,6187,148.215056396463,152.955730902967,148.215056396463,152.955730902967,7399.85205731213,0.0,1.0
2022-11-02,177.5,180.46,176.87,177.28,10721,148.407358889673,150.882208367495,147.880617277839,148.223417374429,12822.6626646909,0.0,1.0
2022-11-03,176.52,177.15,173.5,174.5,7189,147.587983049042,148.114724660876,145.062967703426,145.899065499988,8598.27645709016,0.0,1.0
2022-11-04,183.0,183.0,177.0,179.0,11172,153.005896770761,153.005896770761,147.989309991392,149.661505584515,13362.0732478246,0.0,1.0
2022-11-07,180.62,184.5,180.62,181.8358,8142,151.015984014945,154.260043465603,151.015984014945,152.032511716004,9738.09527244788,0.0,1.0
2022-11-08,177.26,182.75,177.26,180.37,11313,148.206695418498,152.796872321621,148.206695418498,150.806959565804,13530.7138070748,0.0,1.0
2022-11-09,175.24,177.0,175.0,175.95,7737,146.517777869443,147.989309991392,146.317114398269,147.111407305002,9253.70217672927,0.0,1.0
2022-11-10,180.98,182.59,176.42,178.25,18221,151.316979221707,152.663096674171,147.504373269386,149.034432237094,21792.9051779996,0.0,1.0
2022-11-11,178.95,180.98,178.08,180.98,8203,149.619700694687,151.316979221707,148.892295611678,151.316979221707,9811.05324488947,0.0,1.0
2022-11-14,181.96,185.251,177.4,185.251,20272,152.136355062337,154.887952910821,148.323749110016,154.887952910821,24245.9674973058,0.0,1.0
2022-11-15,181.61,183.59,181.52,182.5,8308,151.84372083354,153.499194470732,151.76847203185,152.58784787248,9936.63664007584,0.0,1.0
2022-11-16,181.37,183.28,180.97,180.97,6020,151.643057362366,153.240004153798,151.308618243741,151.308618243741,7200.11465734909,0.0,1.0
2022-11-17,182.48,183.5,181.85,183.37,6069,152.571125916549,153.423945669042,152.044384304715,153.315252955489,7258.72024176939,0.0,1.0
2022-11-18,184.99,187.75,182.74,183.0,7816,154.669731385918,156.977361304428,152.788511343655,153.005896770761,9348.18873120278,0.0,1.0
2022-11-21,191.64,191.85,184.485,185.28,16785,160.229781733053,160.405362270331,154.247501998655,154.912199746921,20075.4027447848,0.0,1.0
2022-11-22,195.99,195.9999,188.9598,193.5,22157,163.866807148095,163.875084516281,157.988872418708,161.784923634657,26500.4884489841,0.0,1.0
2022-11-23,183.73,190.0,180.37,190.0,12822,158.214786043339,163.614049682874,155.321400743684,163.614049682874,14889.7970847977,5.5,1.0
2022-11-25,184.0,185.09,183.96,184.51,3510,158.447290219204,159.385918188438,158.412845156113,158.886464773616,4076.0558234004,0.0,1.0
2022-11-28,177.48,182.7057,176.72,182.54,11982,152.83274493535,157.332734090233,152.178288736619,157.190045416378,13914.3307338984,0.0,1.0
2022-11-29,176.4,176.73,174.22,175.42,5617,151.90272823189,152.186900002391,150.025472293423,151.058824186157,6522.85058690596,0.0,1.0
2022-11-30,177.96,178.0,173.63,175.18,41863,153.246085692444,153.280530755535,149.517407612829,150.85215380761,48614.223628208,0.0,1.0
2022-12-01,178.73,179.49,174.76,176.06,9767,153.909153156948,154.563609355679,150.490480645153,151.609945195615,11342.1188681344,0.0,1.0
2022-12-02,180.33,180.33,177.0,177.0,3670,155.286955680593,155.286955680593,152.419404178256,152.419404178256,4261.85893785739,0.0,1.0
2022-12-05,177.37,179.2,175.5986,179.2,16044,152.738021011849,154.313882648269,151.212621392859,154.313882648269,18631.4073021755,0.0,1.0
2022-12-06,178.0,182.03,176.04,178.99,12801,153.280530755535,156.750870861966,151.592722664069,154.13304606704,14865.4104260252,0.0,1.0
2022-12-07,177.92,181.395,177.92,180.7,6612,153.211640629353,156.204055485395,153.211640629353,155.605572514186,7678.31370493541,0.0,1.0
2022-12-08,179.63,181.5,178.28,180.0,12691,154.684167076498,156.294473776009,153.521646197173,155.002783910091,14737.670784836,0.0,1.0
2022-12-09,182.86,184.53,178.19,178.19,17227,157.465605921107,158.903687305162,153.444144805218,153.444144805218,20005.1890796919,0.0,1.0
2022-12-12,184.88,190.0,183.45,184.66,24195,159.205081607209,163.614049682874,157.973670601701,159.015633760208,28096.9147142942,0.0,1.0
2022-12-13,186.5,188.85,184.5,188.85,15332,160.6001066624,162.623754119004,158.877853507844,162.623754119004,17804.5834428418,0.0,1.0
2022-12-14,184.3,188.27,183.845,185.54,20667,158.705628192388,162.124300704183,158.313815599726,159.773425148213,23999.9560405173,0.0,1.0
2022-12-15,182.3,184.0,179.4,182.3,16255,156.983375037831,158.447290219204,154.486107963724,156.983375037831,18876.4351593657,0.0,1.0
2022-12-16,182.46,182.72,180.08,180.08,33560,157.121155290196,157.345048200288,155.071674036274,155.071674036274,38972.2032573553,0.0,1.0
2022-12-19,178.0,185.135,178.0,182.7,14488,153.280530755535,159.424668884415,153.280530755535,157.327825668743,16824.4720140811,0.0,1.0
2022-12-20,180.22,180.28,176.65,176.65,7599,155.192231757093,155.243899351729,152.118009876209,152.118009876209,8824.48666724201,0.0,1.0
2022-12-21,183.62,183.67,180.0,180.0,5606,158.120062119839,158.163118448703,155.002783910091,155.002783910091,6510.07662278705,0.0,1.0
2022-12-22,179.95,180.91,179.1064,179.97,7551,154.959727581227,155.786409095415,154.233281200635,154.976950112773,8768.74573290496,0.0,1.0
2022-12-23,180.7,181.04,180.0,180.0,3464,155.605572514186,155.898355550461,155.002783910091,155.002783910091,4022.63742799401,0.0,1.0
2022-12-27,179.67,179.73,179.0,179.73,4346,154.718612139589,154.770279734226,154.141657332813,154.770279734226,5046.87709643822,0.0,1.0
2022-12-28,177.06,178.14,176.0,177.97,7625,152.471071772893,153.401088476354,151.558277600978,153.254696958216,8854.67967334131,0.0,1.0
2022-12-29,179.47,183.7216,177.67,182.0,9192,154.546386824134,158.20755258009,152.996358985033,156.725037064648,10674.3889255545,0.0,1.0
2022-12-30,185.02,185.02,177.2082,177.2082,9934,159.325639328028,159.325639328028,152.598690731646,152.598690731646,11536.0508688489,0.0,1.0
2023-01-03,182.01,185.98,179.0,185.98,12931,156.733648330421,160.152320842215,154.141657332813,160.152320842215,15016.3754565215,0.0,1.0
2023-01-04,180.7,183.84,180.665,183.84,10118,155.605572514186,158.30950996684,155.575433083981,158.30950996684,11749.7244504744,0.0,1.0
2023-01-05,181.0,182.6455,179.42,179.42,3879,155.86391048737,157.280894270281,154.50333049527,154.50333049527,4504.56425611683,0.0,1.0
2023-01-06,183.9,184.7,181.77,183.01,9708,158.361177561477,159.050078823299,156.526977951874,157.594774907699,11273.6039696783,0.0,1.0
2023-01-09,182.62,187.2099,182.62,183.35,8928,157.25893554256,161.21142041961,157.25893554256,157.887557943974,10367.8137867005,0.0,1.0
2023-01-10,186.99,189.25,184.0,184.02,8587,161.022058685267,162.968204749915,158.447290219204,158.46451275075,9971.82089901397,0.0,1.0
2023-01-11,184.61,187.0,184.03,187.0,8224,158.972577431344,161.030669951039,158.473124016523,161.030669951039,9550.2800830897,0.0,1.0
2023-01-12,185.5,186.98,183.45,183.83,6917,159.738980085122,161.013447419494,157.973670601701,158.300898701067,8032.50089186908,0.0,1.0
2023-01-13,186.5,189.07,180.96,180.96,11203,160.6001066624,162.813201966005,155.829465424279,155.829465424279,13009.7018203859,0.0,1.0
2023-01-17,186.18,186.47,183.3987,183.3987,4787,160.324546157671,160.574272865082,157.929494808287,157.929494808287,5558.99693066031,0.0,1.0
2023-01-18,182.63,185.82,182.63,185.82,3501,157.267546808333,160.014540589851,157.267546808333,160.014540589851,4065.60439821219,0.0,1.0
2023-01-19,179.52,181.61,177.0,180.93,12546,154.589443152998,156.389197699509,152.419404178256,155.80363162696,14569.2867123593,0.0,1.0
2023-01-20,186.29,186.29,182.08,182.08,23402,160.419270081172,160.419270081172,156.79392719083,156.79392719083,27176.0280282666,0.0,1.0
2023-01-23,184.16,185.145,181.9877,184.32,5550,158.585070471569,159.433280150188,156.714445207747,158.722850723934,6445.04553272711,0.0,1.0
2023-01-24,183.25,185.63,182.7,182.7,7515,157.801445286246,159.850926540168,157.327825668743,157.327825668743,8726.9400321521,0.0,1.0
2023-01-25,185.82,186.04,181.2,181.2,6548,160.014540589851,160.203988436852,156.036135802825,156.036135802825,7603.99245915263,0.0,1.0
2023-01-26,188.0,188.0,184.82,184.82,9867,161.891796528318,161.891796528318,159.153414012573,159.153414012573,11458.24581467,0.0,1.0
2023-01-27,187.86,188.4743,185.1,186.02,11937,161.771238807499,162.300228863921,159.394529454211,160.186765905307,13862.0736079574,0.0,1.0
2023-01-30,185.12,186.98,185.12,186.98,3901,159.411751985756,161.013447419494,159.411751985756,161.013447419494,4530.11218435468,0.0,1.0
2023-01-31,188.43,188.43,182.02,185.0,24667,162.262080956547,162.262080956547,156.742259596193,159.308416796483,28645.0339019423,0.0,1.0
2023-02-01,186.4,190.68,182.55,186.2,18525,160.513994004672,164.199615755423,157.198656682151,160.341768689217,21512.5168457243,0.0,1.0
2023-02-02,187.81,189.845,185.3,186.38,14603,161.728182478635,163.480575063396,159.566754769666,160.496771473127,16958.0180025971,0.0,1.0
2023-02-03,189.0,189.5925,185.37,185.37,15344,162.752923105596,163.263140602633,159.627033630076,159.627033630076,17818.5186764261,0.0,1.0
2023-02-06,186.99,190.32,185.5,190.32,8006,161.022058685267,163.889610187603,159.738980085122,163.889610187603,9297.123339642,0.0,1.0
2023-02-07,188.59,188.59,185.14,185.14,10530,162.399861208912,162.399861208912,159.428974517302,159.428974517302,12228.1674702012,0.0,1.0
2023-02-08,184.4,188.1443,183.68,188.0,22292,158.791740850116,162.016057093419,158.171729714475,161.891796528318,25887.0189217212,0.0,1.0
2023-02-09,184.22,186.8,184.22,186.24,6199,158.636738066206,160.858444635584,158.636738066206,160.376213752308,7198.70941574329,0.0,1.0
2023-02-10,184.51,186.39,184.285,185.0,11596,158.886464773616,160.5053827389,158.692711293729,159.308416796483,13466.0807202709,0.0,1.0
2023-02-13,187.39,189.427,185.92,188.73,6123,161.366509316178,163.120624154094,160.100653247579,162.520418929731,7110.45293637623,0.0,1.0
2023-02-14,188.3,190.27,186.51,189.985,9739,162.150134501501,163.846553858739,160.608717928173,163.601132784215,11309.6033231044,0.0,1.0
2023-02-15,185.95,188.7,185.95,186.88,6105,160.126487044897,162.494585132412,160.126487044897,160.927334761766,7089.55008599983,0.0,1.0
2023-02-16,185.06,187.84,184.5,185.74,9196,159.360084391119,161.754016275953,158.877853507844,159.945650463669,10679.034003416,0.0,1.0
2023-02-17,191.47,193.2,185.7,186.67,22531,164.879905751473,166.369654730165,159.911205400578,160.746498180537,26164.5623239414,0.0,1.0
2023-02-21,187.0,191.27,184.8,191.27,29539,161.030669951039,164.707680436018,159.136191481027,164.707680436018,34302.7387371579,0.0,1.0
2023-02-22,186.79,189.47,182.69,188.17,43765,160.849833369811,163.157652596917,157.31921440297,162.038188046455,50822.9581513157,0.0,1.0
2023-02-23,186.3,186.79,183.89,186.79,12514,160.427881346945,160.849833369811,158.352566295704,160.849833369811,14532.1260894679,0.0,1.0
2023-02-24,176.3,185.0,174.45,185.0,13180,151.816615574162,159.308416796483,150.223531406197,159.308416796483,15305.5315533952,0.0,1.0
2023-02-27,175.0,178.28,173.69,178.01,10834,150.6971510237,153.521646197173,149.569075207465,153.289142021308,12581.1933876695,0.0,1.0
2023-02-28,174.6,176.0,173.9,175.77,14363,150.352700392789,151.558277600978,149.749911788694,151.360218488204,16679.3133309116,0.0,1.0
2023-03-01,174.9,176.8,171.96,174.44,11059,150.611038365972,152.247178862801,148.079326228774,150.214920140424,12842.4790173746,0.0,1.0
2023-03-02,177.46,177.81,174.05,175.05,11881,152.815522403804,153.116916705852,149.879080775286,150.740207352564,13797.0425178975,0.0,1.0
2023-03-03,176.72,178.0,175.01,175.01,5745,153.469978602536,154.581576455701,151.984953345574,151.984953345574,6615.34203135168,1.5,1.0
2023-03-06,174.56,176.0,174.56,176.0,6925,151.594157225321,152.844704810131,151.594157225321,152.844704810131,7974.10680019327,0.0,1.0
2023-03-07,172.65,174.56,171.1361,174.56,6498,149.935444803802,151.594157225321,148.620719811688,151.594157225321,7482.4181931633,0.0,1.0
2023-03-08,174.88,174.98,171.76,171.76,6677,151.872056688612,151.95890027089,149.162536921523,149.162536921523,7688.53589962318,0.0,1.0
2023-03-09,170.61,175.7,170.2,175.7,8138,148.163835725321,152.584174063295,147.807777037979,152.584174063295,9370.87092273975,0.0,1.0
2023-03-10,167.4,170.68,165.2601,170.68,14846,145.376156734181,148.224626232916,143.517790917004,148.224626232916,17095.1031849343,0.0,1.0
2023-03-13,158.38,170.44,154.24,166.11,68725,137.542865612662,148.016201635447,133.947541306333,144.255874522789,79136.5328293551,0.0,1.0
2023-03-14,160.33,165.1925,159.48,161.13,23217,139.236315467093,143.459084655384,138.498145017725,139.93106412532,26734.2725747418,0.0,1.0
2023-03-15,158.59,159.785,156.81,158.43,10999,137.725237135447,138.763017943675,136.17942137089,137.586287403801,12665.2997393972,0.0,1.0
2023-03-16,165.0,167.93,157.93,158.0,14605,143.291910759498,145.836427720257,137.152069492409,137.212860000004,16817.5927533318,0.0,1.0
2023-03-17,160.26,165.04,160.04,165.04,17882,139.175524959498,143.326648192409,138.984469078485,143.326648192409,20591.0437257842,0.0,1.0
2023-03-20,160.35,163.935,159.88,163.29,11259,139.253684183548,142.367026608232,138.845519346839,141.806885502536,12964.6885867691,0.0,1.0
2023-03-21,164.39,165.78,162.1,162.1,20581,142.762164907599,143.96929070127,140.773446873422,140.773446873422,23698.9302606178,0.0,1.0
2023-03-22,161.02,165.2709,161.02,162.65,30274,139.835536184814,143.52717002389,139.835536184814,141.251086575953,34860.3767897548,0.0,1.0
2023-03-23,162.43,163.695,159.45,161.99,17709,141.060030694941,142.158602010764,138.472091943042,140.677918932915,20391.8349927253,0.0,1.0
2023-03-24,161.8,162.44,158.96,161.0,12051,140.512916126586,141.068715053169,138.046558389877,139.818167468358,13876.6730756866,0.0,1.0
2023-03-27,162.48,163.4,159.4059,162.01,9456,141.10345248608,141.902413443042,138.433793923257,140.695287649371,10888.5420798018,0.0,1.0
2023-03-28,159.66,162.84,159.24,161.24,11250,138.654463465827,141.416089382283,138.289720420257,140.026592065827,12954.3251266678,0.0,1.0
2023-03-29,160.72,161.11,158.99,160.02,11777,139.575005437979,139.913695408865,138.072611464561,138.967100362029,13561.1632903792,0.0,1.0
2023-03-30,160.7,161.24,159.98,160.0355,5717,139.557636721523,140.026592065827,138.932362929118,138.980561117282,6583.10015548086,0.0,1.0
2023-03-31,164.58,165.25,161.02,163.47,25757,142.927167713928,143.509019715194,139.835536184814,141.963203950637,29659.0713144518,0.0,1.0
2023-04-03,166.64,166.64,159.11,159.11,13835,144.716145508865,144.716145508865,138.176823763295,138.176823763295,15930.9411668843,0.0,1.0
2023-04-04,164.8,165.71,162.83,164.68,17496,143.118223594941,143.908500193675,141.407405024055,143.014011296207,20146.5664369937,0.0,1.0
2023-04-05,163.15,164.99,162.6256,164.99,8285,141.685304487346,143.28322640127,141.229896741877,143.28322640127,9540.14077106155,0.0,1.0
2023-04-06,164.69,165.18,161.66,161.66,8989,143.022695654434,143.448229207599,140.391335111396,140.391335111396,10350.7936500993,0.0,1.0
2023-04-10,166.0,167.45,164.5,164.5,16130,144.160346582283,145.419578525321,142.857692848105,142.857692848105,18573.6234927245,0.0,1.0
2023-04-11,165.7,168.06,165.7,168.06,7224,143.899815835447,145.949324377219,143.899815835447,145.949324377219,8318.40397467095,0.0,1.0
2023-04-12,167.63,167.63,166.11,166.11,15475,145.575896973422,145.575896973422,144.255874522789,144.255874522789,17819.3938964608,0.0,1.0
2023-04-13,169.4,169.4,167.54,167.54,14122,147.113028379751,147.113028379751,145.497737749371,145.497737749371,16261.4203945602,0.0,1.0
2023-04-14,169.68,169.68,167.61,168.02,9069,147.356190410131,147.356190410131,145.558528256966,145.914586944308,10442.9132954444,0.0,1.0
2023-04-17,172.08,172.45,168.71,168.85,11371,149.440436384814,149.761757639245,146.513807662029,146.635388677219,13093.6560902524,0.0,1.0
2023-04-18,169.78,172.32,169.78,170.0,11788,147.443033992409,149.648860982283,147.443033992409,147.634089873422,13573.8297416142,0.0,1.0
2023-04-19,169.11,170.865,167.17,168.53,8212,146.861181991143,148.385286860131,145.176416494941,146.357489213928,9456.0815946841,0.0,1.0
2023-04-20,169.2,169.45,168.25,168.4956,7357,146.939341215194,147.15645017089,146.114327183548,146.327615021624,8471.55288505733,0.0,1.0
2023-04-21,169.59,170.09,169.2,169.2,5530,147.27803118608,147.712249097473,146.939341215194,146.939341215194,6367.77048448648,0.0,1.0
2023-04-24,167.95,170.74,167.66,168.7,15183,145.853796436713,148.276732382283,145.601950048105,146.505123303802,17483.1571909508,0.0,1.0
2023-04-25,165.04,167.7,164.6401,167.01,9438,143.326648192409,145.636687481017,142.979360706877,145.037466763295,10867.8151595992,0.0,1.0
2023-04-26,163.68,165.5265,163.68,165.04,6827,142.145575473422,143.749142220194,142.145575473422,143.326648192409,7861.26023464541,0.0,1.0
2023-04-27,162.69,164.99,162.69,164.99,5171,141.285824008865,143.28322640127,141.285824008865,143.28322640127,5954.38357599991,0.0,1.0
2023-04-28,162.12,163.39,160.44,161.72,13295,140.790815589877,141.893729084814,139.331843407599,140.443441260763,15309.1335608043,0.0,1.0
2023-05-01,161.39,162.75,159.795,162.75,12651,140.156857439244,141.337930158232,138.771702301903,141.337930158232,14567.5704157755,0.0,1.0
2023-05-02,158.93,160.15,156.36,159.61,22164,138.020505315194,139.079997018991,135.788625250637,138.611041674687,25521.7477428857,0.0,1.0
2023-05-03,159.13,162.93,159.01,159.6,15894,138.194192479751,141.494248606333,138.089980181017,138.60235731646,18301.8705389562,0.0,1.0
2023-05-04,157.69,158.09,155.01,155.01,12069,136.943644894941,137.291019224055,134.616236889877,134.616236889877,13897.3999958892,0.0,1.0
2023-05-05,161.95,162.2,159.8,162.2,8317,140.643181500004,140.8602904557,138.776044481017,140.8602904557,9576.98862919964,0.0,1.0
2023-05-08,159.7,163.14,158.9601,162.5,7521,138.689200898738,141.676620129118,138.04664523346,141.120821202536,8660.39815801498,0.0,1.0
2023-05-09,158.55,160.4,154.2701,154.2701,10544,137.690499702536,139.297105974687,133.973681224599,133.973681224599,12141.3692564964,0.0,1.0
2023-05-10,160.79,161.76,159.98,160.6,9761,139.635795945574,140.478178693675,138.932362929118,139.470793139244,11239.7482276803,0.0,1.0
2023-05-11,158.3,161.9,157.0,157.5,12410,137.473390746839,140.599759708865,136.344424177219,136.778642088611,14290.0599841731,0.0,1.0
2023-05-12,157.88,158.54,157.88,158.13,4807,137.10864770127,137.681815344308,137.10864770127,137.325756656966,5535.23918967928,0.0,1.0
2023-05-15,159.2,159.57,157.7,158.5,12631,138.254982987346,138.576304241776,136.952329253168,137.647077911396,14544.5405044392,0.0,1.0
2023-05-16,156.32,157.4,156.32,156.955,6089,135.753887817725,136.691798506333,135.753887817725,136.305344565194,7011.45650633603,0.0,1.0
2023-05-17,160.94,160.94,157.11,157.11,11217,139.766061318991,139.766061318991,136.439952117725,136.439952117725,12916.3257729629,0.0,1.0
2023-05-18,160.75,160.78,160.2,160.5,4554,139.601058512662,139.627111587346,139.123418810131,139.383949556966,5243.91081127513,0.0,1.0
2023-05-19,159.61,162.3,159.46,162.3,6613,138.611041674687,140.947134037979,138.48077630127,140.947134037979,7614.84018334706,0.0,1.0
2023-05-22,160.98,161.7399,159.59,159.59,6303,139.800798751903,140.460723133637,138.593672958232,138.593672958232,7257.87655763439,0.0,1.0
2023-05-23,163.68,167.0188,160.88,160.88,7911,142.145575473422,145.045108998536,139.713955169624,139.713955169624,9109.48142907277,0.0,1.0
2023-05-24,160.04,162.68,160.01,162.68,5413,138.984469078485,141.277139650637,138.958416003801,141.277139650637,6233.04550316913,0.0,1.0
2023-05-25,160.0,161.01,158.92,160.04,7464,138.949731645574,139.826851826586,138.011820956966,138.984469078485,8594.76291070649,0.0,1.0
2023-05-26,163.3,165.5,160.16,160.16,13046,141.815569860764,143.72612867089,139.088681377219,139.088681377219,15022.4111646673,0.0,1.0
2023-05-30,162.47,164.3913,162.0,163.03,14031,141.094768127852,142.763293874169,140.686603291143,141.581092188612,16156.6342979801,0.0,1.0
2023-05-31,158.77,162.31,158.77,162.31,10835,139.184209317725,142.287516623796,139.184209317725,142.287516623796,12359.6847547053,1.5,1.0
2023-06-01,162.17,162.4,158.7,158.74,14428,142.164786956324,142.36641426717,139.12284448399,139.157910103267,16458.2862612725,0.0,1.0
2023-06-02,169.85,170.63,162.7,162.7,9596,148.897385857628,149.581165433542,142.629406411752,142.629406411752,10946.3345552517,0.0,1.0
2023-06-05,167.5,169.0,166.91,168.79,8106,146.837280725068,148.152241447979,146.320062840723,147.968146946771,9246.66401676427,0.0,1.0
2023-06-06,173.22,174.5,169.52,169.52,10003,151.851664281769,152.973764098653,148.608094498588,148.608094498588,11410.6069775096,0.0,1.0
2023-06-07,176.37,178.0,173.76,173.98,16981,154.613081799882,156.042005785445,152.325050142017,152.517911048044,19370.5405463452,0.0,1.0
2023-06-08,174.62,177.04,174.62,175.96,10057,153.078960956486,155.200430922782,153.078960956486,154.253659202286,11472.2057755487,0.0,1.0
2023-06-09,172.74,175.35,172.4545,175.13,7503,151.430876850437,153.718908508302,151.180595992843,153.526047602275,8558.81077199389,0.0,1.0
2023-06-12,171.4,173.67,170.8835,170.8835,5805,150.256178604637,152.246152498642,149.803393795714,149.803393795714,6621.87078920756,0.0,1.0
2023-06-13,175.0,175.0,171.45,171.45,7906,153.412084339623,153.412084339623,150.300010628734,150.300010628734,9018.52032032303,0.0,1.0
2023-06-14,175.46,178.49,175.26,178.17,8841,153.815338961316,156.471559621596,153.640010864928,156.191034667375,10085.0921011859,0.0,1.0
2023-06-15,177.5,178.25,176.2437,176.2437,7985,155.603685544475,156.26116590593,154.502362107013,154.502362107013,9108.63708041731,0.0,1.0
2023-06-16,178.18,178.18,176.3,177.31,20206,156.199801072195,156.199801072195,154.551716966146,155.437123852906,23049.3576514605,0.0,1.0
2023-06-20,174.7,175.8,174.7,175.8,7357,153.149092195041,154.113396725176,153.149092195041,154.113396725176,8392.26587359176,0.0,1.0
2023-06-21,174.7,176.6,173.51,173.51,15480,153.149092195041,154.814709110728,152.105890021531,152.105890021531,17658.3221045535,0.0,1.0
2023-06-22,171.38,174.01,170.2,173.41,14440,150.238645794998,152.544210262502,149.204210026308,152.018225973337,16471.974883059,0.0,1.0
2023-06-23,168.5,172.89,168.19,169.04,25008,147.713921207009,151.562372922728,147.442162657607,148.187307067256,28527.0878030151,0.0,1.0
2023-06-26,169.11,172.77,168.65,168.65,7076,148.248671900992,151.457176064895,147.8454172793,147.8454172793,8071.72398009181,0.0,1.0
2023-06-27,169.99,174.03,169.85,172.4056,10295,149.0201155251,152.561743072141,148.897385857628,151.137728273276,11743.6967743139,0.0,1.0
2023-06-28,170.88,171.0,169.61,169.72,11402,149.800325554027,149.90552241186,148.686992141963,148.783422594976,13006.4721341163,0.0,1.0
2023-06-29,171.41,172.28,169.3,170.06,11785,150.264945009456,151.027622228744,148.415233592561,149.081480358836,13443.3673128013,0.0,1.0
2023-06-30,171.3,173.88,170.63,173.88,11584,150.168514556443,152.43024699985,149.581165433542,152.43024699985,13214.0828978778,0.0,1.0
2023-07-03,171.9,171.9,170.71,170.8,6032,150.694498845607,150.694498845607,149.651296672097,149.730194315472,6880.81388466841,0.0,1.0
2023-07-05,171.31,173.2999,171.31,173.2999,5419,150.177280961262,151.921707856276,150.177280961262,151.921707856276,6181.55345507594,0.0,1.0
2023-07-06,170.45,171.62,167.23,167.23,7157,149.423370146793,150.449039510664,146.600587794944,146.600587794944,8164.1221771505,0.0,1.0
2023-07-07,171.25,173.4,171.25,172.51,5329,150.124682532345,152.009459568518,150.124682532345,151.229249539591,6078.8887916774,0.0,1.0
2023-07-10,172.07,172.51,171.51,171.51,3947,150.843527727537,151.229249539591,150.35260905765,150.35260905765,4502.41584926827,0.0,1.0
2023-07-11,174.56,174.7637,170.28,172.6,12384,153.026362527569,153.204934193741,149.274341264863,151.308147182965,14126.6576836429,0.0,1.0
2023-07-12,174.75,177.19,174.75,176.0,11094,153.192924219138,155.331926995073,153.192924219138,154.288724821564,12655.1308415967,0.0,1.0
2023-07-13,176.52,176.8,175.2,176.44,7839,154.744577872173,154.990037207116,153.587412436011,154.674446633618,8942.0921820152,0.0,1.0
2023-07-14,179.0,180.48,175.17,175.17,11509,156.918646267386,158.216074180658,153.561113221553,153.561113221553,13128.5290117123,0.0,1.0
2023-07-17,183.05,183.05,180.0,180.57,8328,160.469040219246,160.469040219246,157.795286749327,158.294971824033,9499.90351981407,0.0,1.0
2023-07-18,183.1,184.98,182.3,182.3,7510,160.512872243343,162.160956349391,159.81155985779,159.81155985779,8566.79580136931,0.0,1.0
2023-07-19,181.2,183.83,181.2,183.83,9002,158.847255327655,161.15281979516,158.847255327655,161.15281979516,10268.7477768212,0.0,1.0
2023-07-20,183.76,183.76,181.0,182.03,10144,161.091454961424,161.091454961424,158.671927231267,159.574866927666,11571.4482835007,0.0,1.0
2023-07-21,183.6,188.11,183.31,183.92,11321,160.951192484313,164.904841057866,160.69696674455,161.231717438534,12914.0739370576,0.0,1.0
2023-07-24,185.6,185.6,183.3,183.99,7377,162.704473448195,162.704473448195,160.688200339731,161.29308227227,8415.08024323587,0.0,1.0
2023-07-25,187.24,188.28,184.82,184.96,22367,164.142163838577,165.053869939796,162.020693872281,162.143423539753,25514.4502915084,0.0,1.0
2023-07-26,187.0,187.53,185.8,187.51,12798,163.931770122912,164.39638957834,162.879801544583,164.378856768701,14598.9151352762,0.0,1.0
2023-07-27,183.1,187.9499,183.1,186.07,14227,160.512872243343,164.764490916707,160.512872243343,163.116494474707,16229.001846349,0.0,1.0
2023-07-28,181.61,184.47,181.61,182.77,3441,159.206677925251,161.713869703602,159.206677925251,160.223580884302,3925.21229727189,0.0,1.0
2023-07-31,181.51,182.6599,180.25,181.5,13469,159.119013877057,160.127062767241,158.014446869812,159.110247472238,15364.3372368367,0.0,1.0
2023-08-01,180.89,181.5,180.0501,181.5,6106,158.575496778254,159.110247472238,157.839206437472,159.110247472238,6965.22705235167,0.0,1.0
2023-08-02,180.0,180.35,178.5801,180.35,5755,157.795286749327,158.102110918006,156.550544929019,158.102110918006,6564.83486509725,0.0,1.0
2023-08-03,179.585,180.08,178.45,178.99,13941,157.431480949321,157.865417987882,156.436494002319,156.909879862566,15902.7563604381,0.0,1.0
2023-08-04,176.01,179.0,175.2801,176.99,4618,154.297491226383,156.918646267386,153.657631338615,155.156598898685,5267.83795082871,0.0,1.0
2023-08-07,178.26,180.0,176.5,178.0678,16905,156.26993231075,157.795286749327,154.727045062534,156.101442010121,19283.8459416975,0.0,1.0
2023-08-08,176.0,176.864,174.45,176.864,7145,154.288724821564,155.046142197961,152.929932074556,155.046142197961,8150.43355536402,0.0,1.0
2023-08-09,173.3,175.75,171.99,173.38,13858,151.921795520324,154.069564701079,150.773396488982,151.991926758879,15808.0767264149,0.0,1.0
2023-08-10,171.4,175.0,171.01,174.69,17013,150.256178604637,153.412084339623,149.91428881668,153.140325790221,19407.0435377758,0.0,1.0
2023-08-11,172.32,172.55,171.43,172.42,8781,151.062687848022,151.264315158868,150.282477819095,151.150351896216,10016.6489922535,0.0,1.0
2023-08-14,170.28,170.28,168.12,168.12,11154,149.274341264863,149.274341264863,147.380797823871,147.380797823871,12723.5739505291,0.0,1.0
2023-08-15,171.02,171.92,165.69,168.39,34443,149.923055221499,150.712031655246,145.250561452755,147.617490753995,39289.7666826317,0.0,1.0
2023-08-16,172.3,175.6,171.55,171.55,23485,151.045155038383,153.938068628788,150.387674676928,150.387674676928,26789.773554615,0.0,1.0
2023-08-17,172.64,173.98,171.5,172.0,16914,151.343212802243,152.517911048044,150.343842652831,150.782162893801,19294.1124080374,0.0,1.0
2023-08-18,172.56,175.54,171.32,171.32,20296,151.273081563688,153.885470199871,150.186047366081,150.186047366081,23152.0223148591,0.0,1.0
2023-08-21,171.0,173.5,170.52,173.32,9233,149.90552241186,152.097123616712,149.484734980529,151.939328329963,10532.2537462108,0.0,1.0
2023-08-22,169.79,172.07,169.79,172.07,6659,148.844787428712,150.843527727537,148.844787428712,150.843527727537,7596.04437301176,0.0,1.0
2023-08-23,171.2,171.41,169.5,169.5,6104,150.080850508248,150.264945009456,148.590561688949,148.590561688949,6962.94561538728,0.0,1.0
2023-08-24,169.75,170.1,169.31,169.79,8554,148.809721809434,149.116545978114,148.42399999738,148.844787428712,9757.70589679273,0.0,1.0
2023-08-25,170.3,172.793,169.76,172.793,9702,149.291874074502,151.47733879598,148.818488214254,151.47733879598,11067.2507143655,0.0,1.0
2023-08-28,171.52,171.76,170.8,171.47,9399,150.361375462469,150.571769178135,149.730194315472,150.317543438372,10721.6130142571,0.0,1.0
2023-08-29,173.68,173.68,172.0499,173.4925,16756,152.254918903461,152.254918903461,150.82590725385,152.090548813097,19113.8788878488,0.0,1.0
2023-08-30,169.89,172.3,169.51,172.22,12405,150.247412199817,152.378769333266,149.911347589564,152.308018889002,14026.7670447276,1.5,1.0
2023-08-31,168.76,171.2782,168.33,170.12,28035,149.24806217459,151.475109283906,148.867778536672,150.450819727076,31700.1543005997,0.0,1.0
2023-09-01,170.84,171.56,169.15,169.15,14911,151.08757372545,151.724327723825,149.592970590377,149.592970590377,16860.388827403,0.0,1.0
2023-09-05,168.62,169.9,168.37,169.9,10732,149.124248897129,150.25625600535,148.903153758804,150.25625600535,12135.0474747292,0.0,1.0
2023-09-06,170.0,170.0,167.804,168.75,8758,150.34469406068,150.34469406068,148.402594365637,149.239218369057,9902.97668502413,0.0,1.0
2023-09-07,167.6,168.87,167.6,168.31,7234,148.222180732764,149.345344035453,148.222180732764,148.850090925606,8179.73662245545,0.0,1.0
2023-09-08,166.41,167.2,166.41,167.18,5640,147.16976787434,147.868428511445,147.16976787434,147.850740900379,6377.34511344325,0.0,1.0
2023-09-11,163.79,164.89,163.79,164.89,6054,144.852690824699,145.825509433327,144.852690824699,145.825509433327,6845.46938240876,0.0,1.0
2023-09-12,166.03,166.075,163.93,163.93,6233,146.833703264086,146.873500388985,144.97650410216,144.97650410216,7047.87093831418,0.0,1.0
2023-09-13,163.83,163.83,163.54,163.7,7374,144.888066046831,144.888066046831,144.631595686374,144.773096574902,8338.03951534229,0.0,1.0
2023-09-14,166.7,166.7,163.6859,163.6859,6682,147.426238234796,147.426238234796,144.7606268091,144.7606268091,7555.57093050141,0.0,1.0
2023-09-15,163.52,166.28,163.29,166.28,41026,144.613908075308,147.054798402411,144.41050054805,147.054798402411,46389.5320255539,0.0,1.0
2023-09-18,165.69,166.0,163.74,165.58,9649,146.533013875965,146.807171847487,144.808471797034,146.435732015102,10910.4615247543,0.0,1.0
2023-09-19,163.01,164.54,163.01,164.54,7258,144.162873993126,145.515976239672,144.162873993126,145.515976239672,8206.87426123604,0.0,1.0
2023-09-20,161.4,164.21,161.17,164.21,5541,142.739021302316,145.224130657084,142.535613775058,145.224130657084,6265.40235347326,0.0,1.0
2023-09-21,163.83,164.22,160.52,160.52,14036,144.888066046831,145.232974462617,141.960766415414,141.960766415414,15870.9957468598,0.0,1.0
2023-09-22,162.13,167.3599,161.0,161.0,5716,143.384619106224,148.009840961918,142.385269080997,142.385269080997,6463.28096958185,0.0,1.0
2023-09-25,163.2,163.55,160.38,161.15,5649,144.330906298253,144.640439491907,141.836953137952,142.517926163992,6387.52172798598,0.0,1.0
2023-09-26,162.97,163.79,159.73,159.73,7924,144.127498770994,144.852690824699,141.262105778308,141.262105778308,8959.94373739796,0.0,1.0
2023-09-27,165.5,165.705,162.11,162.11,16172,146.364981570838,146.546279584265,143.366931495158,143.366931495158,18286.2455983342,0.0,1.0
2023-09-28,166.98,169.97,166.0,166.97,20209,147.67386478972,150.318162644081,146.807171847487,147.665020984187,22851.0225882225,0.0,1.0
2023-09-29,168.57,170.3421,166.3021,168.34,15404,149.080029869464,150.647240647963,147.074343212639,148.876622342205,17417.8411573546,0.0,1.0
2023-10-02,168.8,169.74,166.41,169.19,11259,149.283437396722,150.114755116822,147.16976787434,149.628345812508,12730.9447929535,0.0,1.0
2023-10-03,165.96,169.0,165.96,168.6,9613,146.771796625356,149.460313507382,146.771796625356,149.106561286063,10869.7550665833,0.0,1.0
2023-10-04,167.09,168.0,164.75,164.75,14863,147.771146650582,148.575932954084,145.701696155865,145.701696155865,16806.1135498418,0.0,1.0
2023-10-05,166.89,166.89,166.89,166.89,6097,147.594270539923,147.594270539923,147.594270539923,147.594270539923,6894.09098522403,0.0,1.0
2023-10-06,167.35,169.0,166.9,167.55,19521,148.00108559444,149.460313507382,147.603114345456,148.1779617051,22073.0769431784,0.0,1.0
2023-10-09,165.03,168.51,165.03,168.51,4968,145.949322710788,149.026967036266,145.949322710788,149.026967036266,5617.49122758621,0.0,1.0
2023-10-10,161.3,167.465,161.0,165.61,44065,142.650583246986,148.102789358069,142.385269080997,146.462263431701,49825.8355361486,0.0,1.0
2023-10-11,164.3,165.0,159.46,161.2,49758,145.303724906881,145.922791294189,141.023323028918,142.562145191656,56263.1096018988,0.0,1.0
2023-10-12,161.67,161.67,160.9,160.9,7917,142.977804051707,142.977804051707,142.296831025667,142.296831025667,8952.02859275358,0.0,1.0
2023-10-13,160.53,162.09,158.36,162.09,10941,141.969610220947,143.349243884092,140.05050442029,143.349243884092,12371.3710791104,0.0,1.0
2023-10-16,162.4,163.3,162.4,162.41,13073,143.623401855614,144.419344353583,143.623401855614,143.632245661147,14782.0979907879,0.0,1.0
2023-10-17,164.39,165.98,162.9,162.9,17750,145.383319156677,146.789484236421,144.065592132263,144.065592132263,20070.5453481593,0.0,1.0
2023-10-18,161.3,164.68,161.3,163.94,10064,142.650583246986,145.639789517134,142.650583246986,144.985347907693,11379.716528669,0.0,1.0
2023-10-19,160.32,161.185,158.96,160.63,11433,141.783890304754,142.548879483357,140.581132752269,142.058048276277,12927.6926741129,0.0,1.0
2023-10-20,158.5,161.57,158.2,161.57,10579,140.174317697752,142.889365996377,139.909003531762,142.889365996377,11962.0450275029,0.0,1.0
2023-10-23,153.56,159.9899,153.56,157.0,19481,135.805477764459,141.49195628411,135.805477764459,138.847746867804,22027.8475452107,0.0,1.0
2023-10-24,152.97,153.5,152.17,152.36,13051,135.283693238013,135.752414931261,134.576188795374,134.744221100501,14757.2218219057,0.0,1.0
2023-10-25,151.94,154.0,149.54,151.03,34965,134.372781268116,136.19460520791,132.2502679402,133.567994964615,39536.1474985007,0.0,1.0
2023-10-26,153.25,156.0,152.23,152.8,27881,135.531319792936,137.963366314506,134.629251628572,135.133348543952,31526.0211184242,0.0,1.0
2023-10-27,152.3,154.3,150.01,151.86,21203,134.691158267303,136.4599193739,132.665926800251,134.302030823852,23974.9731277195,0.0,1.0
2023-10-30,155.94,155.97,154.12,154.16,9900,137.910303481308,137.936834897907,136.300730874306,136.336106096438,11194.2759970015,0.0,1.0
2023-10-31,157.1,157.1,155.5,156.9,11174,138.936184923134,138.936184923134,137.521176037857,138.759308812475,12634.8323222722,0.0,1.0
2023-11-01,147.81,153.69,145.86,153.01,24503,130.720289582995,135.920447236388,128.995747504063,135.319068460145,27706.3984600532,0.0,1.0
2023-11-02,152.32,152.57,149.48,149.48,14734,134.708845878369,134.929941016694,132.197205107003,132.197205107003,16660.248741396,0.0,1.0
2023-11-03,152.41,154.39,151.0,152.3455,18790,134.788440128166,136.539513623696,133.541463548016,134.731397582478,21246.509695319,0.0,1.0
2023-11-06,156.4,156.97,152.01,152.83,26789,138.317118535826,138.821215451205,134.434687906847,135.159879960551,30291.2585539062,0.0,1.0
2023-11-07,157.46,157.48,155.4,155.4,13553,139.254561922322,139.272249533388,137.432737982527,137.432737982527,15324.8507664001,0.0,1.0
2023-11-08,157.39,160.0,155.91,156.0,23871,139.192655283591,141.500888527699,137.883772064709,137.963366314506,26991.7739721638,0.0,1.0
2023-11-09,159.39,159.9999,156.0,156.39,13908,140.961416390187,141.500800089643,137.963366314506,138.308274730293,15726.2616733633,0.0,1.0
2023-11-10,160.13,160.33,158.398,158.78,9651,141.615857999628,141.792734110287,140.084110881315,140.421944252675,10912.7229946526,0.0,1.0
2023-11-13,158.33,159.3,157.3,157.8,9918,140.023973003691,140.88182214039,139.113061033794,139.555251310443,11214.6292260869,0.0,1.0
2023-11-14,165.57,165.57,161.26,161.26,23211,146.426888209569,146.426888209569,142.615208024854,142.615208024854,26245.4889056972,0.0,1.0
2023-11-15,165.65,166.605,165.0,165.0,12942,146.497638653833,147.342222082233,145.922791294189,145.922791294189,14633.9717124438,0.0,1.0
2023-11-16,161.27,161.61,160.48,161.61,9118,142.624051830387,142.924741218509,141.925391193282,142.924741218509,10310.0412667333,0.0,1.0
2023-11-17,160.1,162.9,159.355,162.9,10124,141.589326583029,144.065592132263,140.930463070821,144.065592132263,11447.5606256205,0.0,1.0
2023-11-20,161.72,163.9599,159.67,159.67,16391,143.022023079372,145.002947080704,141.20904294511,141.20904294511,18533.8765522071,0.0,1.0
2023-11-21,162.03,164.47,160.7,160.94,15251,143.296181050894,145.454069600941,142.119954915007,142.332206247799,17244.8387101282,0.0,1.0
2023-11-22,160.07,162.0,159.25,159.25,8047,142.889365996377,144.61221522717,142.157378240289,142.157378240289,9014.54969037136,1.5,1.0
2023-11-24,161.42,161.42,159.14,159.14,2106,144.094467789937,144.094467789937,142.059184760813,142.059184760813,2359.21978972562,0.0,1.0
2023-11-27,158.03,162.78,157.9301,160.61,18852,141.068323286109,145.308496263449,140.979145753385,143.371406713801,21118.7139011906,0.0,1.0
2023-11-28,158.11,161.0,157.27,157.27,19003,141.139736725727,143.71954723194,140.389895609734,140.389895609734,21287.8697360665,0.0,1.0
2023-11-29,160.41,160.69,159.49,160.0101,13119,143.192873114755,143.442820153419,142.371618559144,142.835895183463,14696.3933624931,0.0,1.0
2023-11-30,160.59,162.8,159.8,160.44,12317,143.353553353896,145.326349623353,142.648345637665,143.219653154612,13797.963034212,0.0,1.0
2023-12-01,161.53,162.55,161.53,162.55,5319,144.192661269412,145.103182624546,144.192661269412,145.103182624546,5958.54228943522,0.0,1.0
2023-12-04,165.1,165.7352,161.89,161.89,10187,147.379486012381,147.946508722951,144.514021747694,144.514021747694,11411.857548877,0.0,1.0
2023-12-05,164.0,164.66,161.7501,164.01,10111,146.397551217629,146.98671209448,144.389137495162,146.406477897581,11326.7195127805,0.0,1.0
2023-12-06,164.35,166.0,164.35,164.99,6185,146.709985015959,148.182887208087,146.709985015959,147.281292532906,6928.66780600806,0.0,1.0
2023-12-07,164.2,165.0,163.88,165.0,4277,146.576084816674,147.290219212858,146.290431058201,147.290219212858,4791.25500506008,0.0,1.0
2023-12-08,164.4,166.39,163.545,163.7,9297,146.75461841572,148.531027726227,145.991387279799,146.12975081906,10414.8463366948,0.0,1.0
2023-12-11,165.03,166.05,165.03,166.05,6996,147.316999252715,148.227520607849,147.316999252715,148.227520607849,7837.18027014267,0.0,1.0
2023-12-12,166.51,166.88,163.68,164.51,16090,148.638147885654,148.968435043889,146.111897459155,146.852811895196,18024.6184314746,0.0,1.0
2023-12-13,171.99,171.99,164.1,166.02,18213,153.529968499512,153.529968499512,146.486818017151,148.200740567992,20402.8822555901,0.0,1.0
2023-12-14,171.9,173.5,171.24,172.0,12327,153.449628379941,154.877897172308,152.86046750309,153.538895179464,13809.1654073826,0.0,1.0
2023-12-15,167.0,173.98,167.0,171.96,33660,149.075555203317,155.306377810018,149.075555203317,153.503188459655,37707.1880921958,0.0,1.0
2023-12-18,169.5,169.99,167.15,168.57,8537,151.30722519139,151.744632509053,149.209455402601,150.477043955827,9563.46597573016,0.0,1.0
2023-12-19,169.12,170.0,167.425,169.99,14392,150.968011353203,151.753559189005,149.454939101289,151.744632509053,16122.4554671089,0.0,1.0
2023-12-20,168.12,172.4,166.9759,168.22,12202,150.075343357974,153.895962377556,149.054041904632,150.164610157497,13669.1357427503,0.0,1.0
2023-12-21,166.59,169.3,166.1,168.995,11539,148.709561325273,151.128691592345,148.27215400761,150.8564278538,12926.4184015403,0.0,1.0
2023-12-22,166.33,167.85,166.07,166.07,9718,148.477467646513,149.834322999262,148.245373967753,148.245373967753,10886.4662471765,0.0,1.0
2023-12-26,167.1,168.36,166.04,166.25,5382,149.16482200284,150.289583676829,148.218593927897,148.406054206895,6029.11724040992,0.0,1.0
2023-12-27,165.58,166.4,164.5,165.66,9757,147.807966650091,148.539954406179,146.843885215243,147.879380089709,10930.1555025418,0.0,1.0
2023-12-28,165.48,166.48,165.48,165.56,8798,147.718699850568,148.611367845798,147.718699850568,147.790113290186,9855.84791548246,0.0,1.0
2023-12-29,165.59,165.6,162.425,164.7,14724,147.816893330043,147.825820009996,144.991599125142,147.022418814289,16494.3742563724,0.0,1.0
2024-01-02,164.69,166.16,163.64,165.65,11288,147.013492134337,148.325714087324,146.076190739346,147.870453409757,12645.2388349586,0.0,1.0
2024-01-03,160.31,166.01,159.855,164.67,15487,143.103606315232,148.19181388804,142.697442377402,146.995638774432,17349.1153292881,0.0,1.0
2024-01-04,160.6,161.89,159.8529,161.89,7019,143.362480033848,144.514021747694,142.695567774612,144.514021747694,7862.94572843505,0.0,1.0
2024-01-05,160.11,161.4563,160.11,160.45,8155,142.925072716186,144.126871638163,142.925072716186,143.228579834564,9135.53532061371,0.0,1.0
2024-01-08,161.7,161.7,159.5,159.95,13233,144.344414828601,144.344414828601,142.380545239096,142.782245836949,14824.1004166378,0.0,1.0
2024-01-09,159.6,161.49,156.68,160.03,9786,142.469812038619,144.156954549603,139.863221492549,142.853659276568,10962.6423847364,0.0,1.0
2024-01-10,160.83,160.83,159.94,160.1907,8453,143.567793672751,143.567793672751,142.773319156997,142.997111023401,9469.36604109722,0.0,1.0
2024-01-11,158.01,158.91,158.0,158.37,7384,141.050469926204,141.853871121911,141.041543246252,141.371830404487,8271.83234916146,0.0,1.0
2024-01-12,160.66,160.66,157.36,158.1,12646,143.416040113562,143.416040113562,140.470235729305,141.130810045775,14166.5211115244,0.0,1.0
2024-01-16,159.0,160.45,158.2503,158.2503,8392,141.934211241481,143.228579834564,141.264978045458,141.264978045458,9401.03156475664,0.0,1.0
2024-01-17,161.0,161.99,159.07,159.14,7876,143.71954723194,144.603288547217,141.996698001147,142.059184760813,8822.98910915434,0.0,1.0
2024-01-18,159.66,163.0599,159.05,161.1,11033,142.523372118333,145.558354035313,141.978844641243,143.808814031463,12359.5783191086,0.0,1.0
2024-01-19,160.72,161.85,159.3,160.73,6034,143.469600193276,144.478315027885,142.20201164005,143.478526873228,6759.5119711322,0.0,1.0
2024-01-22,163.13,163.13,160.95,160.95,7100,145.620930061779,145.620930061779,143.674913832179,143.674913832179,7953.68495111677,0.0,1.0
2024-01-23,162.0,163.5,161.17,163.0822,12386,144.61221522717,145.951217220014,143.871300791129,145.578260531607,13875.259409089,0.0,1.0
2024-01-24,163.12,163.58,160.09,160.09,9063,145.612003381827,146.022630659632,142.907219356281,142.907219356281,10152.710804503,0.0,1.0
2024-01-25,166.53,166.53,164.21,164.21,6986,148.656001245559,148.656001245559,146.585011496627,146.585011496627,7825.97789697209,0.0,1.0
2024-01-26,162.99,165.1,161.77,165.1,8748,145.495956542447,147.379486012381,144.406901588267,147.379486012381,9799.83604962951,0.0,1.0
2024-01-29,166.0,166.2,161.355,163.325,12639,148.182887208087,148.361420807133,144.036444370247,145.795000320849,14158.679450305,0.0,1.0
2024-01-30,164.6,166.68,164.03,166.68,3885,146.933152014766,148.789901444843,146.424331257485,148.789901444843,4352.12197677306,0.0,1.0
2024-01-31,159.53,163.4,159.53,163.39,10056,142.407325278953,145.861950420491,142.407325278953,145.853023740539,11265.1064603423,0.0,1.0
2024-02-01,158.59,161.7239,157.6,159.0,32215,141.568217363437,144.365749593687,140.68447604816,141.934211241481,36088.4451690461,0.0,1.0
2024-02-02,154.66,157.72,153.055,156.91,25252,138.060032142186,140.791596207588,136.627300009842,140.068535131452,28288.2327303662,0.0,1.0
2024-02-05,154.87,154.87,151.11,151.11,16229,138.247492421184,138.247492421184,134.891060759121,134.891060759121,18180.3314185456,0.0,1.0
2024-02-06,155.74,156.48,154.1561,154.43,12784,139.024113577033,139.684687893503,137.610216739389,137.854718503283,14321.1138612785,0.0,1.0
2024-02-07,156.78,159.1371,156.04,156.21,20168,139.952488292072,142.056596023627,139.291913975602,139.443667534791,22592.9462104399,0.0,1.0
2024-02-08,159.49,159.49,151.25,155.34,26912,142.371618559144,142.371618559144,135.016034278453,138.667046378942,30147.8266766837,0.0,1.0
2024-02-09,160.21,162.3,160.0,160.0,8613,143.014339515709,144.880015625738,142.826879236711,142.826879236711,9648.60401182659,0.0,1.0
2024-02-12,165.21,165.5,161.75,161.75,7623,147.477679491856,147.736553210473,144.389048228362,144.389048228362,8539.56906793849,0.0,1.0
2024-02-13,151.56,162.42,151.15,162.42,39039,135.292761356974,144.987135785166,134.92676747893,144.987135785166,43732.9446206547,0.0,1.0
2024-02-14,155.35,156.52,151.7782,152.8,32487,138.675973058894,139.720394613312,135.487541513533,136.399669671059,36393.149719286,0.0,1.0
2024-02-15,154.9,156.9,151.5201,155.85,25262,138.274272461041,140.059608451499,135.257143903965,139.122307056509,28299.4351035368,0.0,1.0
2024-02-16,153.49,155.63,152.95,155.63,13887,137.015610587767,138.925920097558,136.533569870343,138.925920097558,15556.7356219942,0.0,1.0
2024-02-20,150.7,152.37,150.08,151.79,18375,134.525066881077,136.01582243311,133.971612724035,135.498074995877,20584.3607009536,0.0,1.0
2024-02-21,148.18,153.39,148.18,151.535,7804,132.275543533099,136.926343788244,132.275543533099,135.270444657094,8742.33202232609,0.0,1.0
2024-02-22,147.99,150.1201,146.28,149.31,28829,132.105936614005,134.007408710643,130.579474342163,133.284258367708,32295.3216134853,0.0,1.0
2024-02-23,149.81,150.6629,148.72,150.6629,6332,133.730592365323,134.491948898454,132.757584250523,134.491948898454,7093.34269161568,0.0,1.0
2024-02-26,150.06,150.06,147.3318,148.4,13867,133.95375936413,133.95375936413,131.518382539545,132.471930492049,15534.330875653,0.0,1.0
2024-02-27,146.7,150.37,145.34,150.0,27222,130.954394900159,134.230486442651,129.740366426647,133.900199284416,30495.100244972,0.0,1.0
2024-02-28,147.22,147.3,146.5,146.5,5432,131.418582257678,131.489995697297,130.775861301113,130.775861301113,6085.12910626289,0.0,1.0
2024-02-29,144.68,150.77,144.345,148.59,34216,129.151205549796,134.587553640743,128.852161771394,132.641537411143,38330.0400404804,0.0,1.0
2024-03-01,151.8,152.4501,144.63,145.0,24509,135.507001675829,136.087325139528,129.106572150034,129.436859308269,27455.8964037918,0.0,1.0
2024-03-04,153.19,155.72,152.6,153.02,19516,136.747810189198,139.006260217129,136.221136072013,136.596056630009,21862.5514797177,0.0,1.0
2024-03-05,152.1,156.6,151.9,154.7,27197,135.774802074398,139.791808052931,135.596268475352,138.095738861995,30467.0943120455,0.0,1.0
2024-03-06,153.73,153.73,151.46,153.27,15314,137.229850906622,137.229850906622,135.203494557451,136.819223628817,17155.314273437,0.0,1.0
2024-03-07,153.83,156.46,151.5,155.2,30594,137.319117706145,139.666834533599,135.23920127726,138.542072859609,34272.5404780939,0.0,1.0
2024-03-08,151.53,155.2,150.92,153.58,28826,136.604983309962,139.913504980572,136.055065539097,138.453067621883,31975.4351134382,1.5,1.0
2024-03-11,153.5,154.0,150.88,152.45,21092,138.380947258491,138.831699529691,136.019005357401,137.43436748897,23396.4433987594,0.0,1.0
2024-03-12,152.92,153.38,150.72,152.77,24824,137.858074623898,138.272766713403,135.874764630617,137.722848942538,27536.1895946713,0.0,1.0
2024-03-13,153.58,155.44,153.01,153.01,15218,138.453067621883,140.129866070748,137.939210032714,137.939210032714,16880.6692415286,0.0,1.0
2024-03-14,150.19,151.975,149.2,151.56,20811,135.396967223145,137.00615283133,134.504477726168,136.632028446234,23084.7422516396,0.0,1.0
2024-03-15,149.95,151.75,149.0,149.0,32239,135.180606132969,136.80331430929,134.324176817688,134.324176817688,35761.3284056801,0.0,1.0
2024-03-18,149.71,151.62,149.29,150.73,19798,134.964245042792,136.686118718778,134.585613134984,135.883779676041,21961.0651625565,0.0,1.0
2024-03-19,150.79,152.0,145.9996,145.9996,18300,135.937869948585,137.02869044489,131.619302588669,131.619302588669,20299.3985490849,0.0,1.0
2024-03-20,151.84,153.09,149.6975,151.04,9998,136.884449718106,138.011330396106,134.952976236012,136.163246084185,11090.3489996585,0.0,1.0
2024-03-21,151.32,152.25,148.54,151.82,27391,136.415667356057,137.25406658049,133.909484728184,136.866419627258,30383.6516752998,0.0,1.0
2024-03-22,150.37,152.01,149.18,150.89,13854,135.559238040777,137.037705490314,134.48644763532,136.028020402825,15367.6430327334,0.0,1.0
2024-03-25,151.08,151.51,149.8,149.84,13529,136.199306265881,136.586953219114,135.045380451609,135.081440633305,15007.1345885557,0.0,1.0
2024-03-26,149.74,153.63,149.74,153.63,22361,134.991290179064,138.498142849003,134.991290179064,138.498142849003,24804.0902161797,0.0,1.0
2024-03-27,153.02,153.63,151.0,151.98,26635,137.948225078138,138.498142849003,136.127185902489,137.010660354042,29545.0535713048,0.0,1.0
2024-03-28,154.17,154.19,151.975,153.88,25090,138.984955301899,139.002985392747,137.00615283133,138.723518984603,27831.2518905213,0.0,1.0
2024-04-01,150.59,152.6,150.59,152.6,12167,135.757569040105,137.56959317033,135.757569040105,137.56959317033,13496.3268932632,0.0,1.0
2024-04-02,149.09,150.48,148.46,149.17,14102,134.405312226504,135.658403540441,133.837364364792,134.477432589896,15642.7387070599,0.0,1.0
2024-04-03,149.31,150.78,149.15,149.15,10564,134.603643225832,135.928854903161,134.459402499048,134.459402499048,11718.1883209035,0.0,1.0
2024-04-04,150.11,152.0,149.57,151.94,12765,135.324846859753,137.02869044489,134.838034406856,136.974600172346,14159.6624305502,0.0,1.0
2024-04-05,149.46,150.75,148.26,148.26,11998,134.738868907192,135.901809766889,133.657063456312,133.657063456312,13308.8625022908,0.0,1.0
2024-04-08,152.22,153.94,150.79,150.79,12248,137.227021444218,138.777609257147,135.937869948585,135.937869948585,13586.1766901198,0.0,1.0
2024-04-09,152.45,153.0,152.14,152.72,7791,137.43436748897,137.93019498729,137.154901080826,137.677773715418,8642.21934950386,0.0,1.0
2024-04-10,150.45,150.49,149.3,150.48,13549,135.631358404169,135.667418585865,134.594628180408,135.658403540441,15029.319723582,0.0,1.0
2024-04-11,150.11,150.4717,149.76,149.95,10836,135.324846859753,135.650921052739,135.009320269912,135.180606132969,12019.9061572614,0.0,1.0
2024-04-12,150.57,151.525,148.25,148.25,13023,135.739538949257,136.60047578725,133.648048410888,133.648048410888,14445.8506723898,0.0,1.0
2024-04-15,149.41,149.86,148.74,149.51,10832,134.693793680072,135.099470724153,134.089785636664,134.783944134312,12015.4691302562,0.0,1.0
2024-04-16,149.26,150.81,149.1054,149.1054,8811,134.558567998712,135.955900039433,134.419195396457,134.419195396457,9773.6612358463,0.0,1.0
2024-04-17,147.89,150.55,147.89,149.48,17032,133.323506775623,135.721508858409,133.323506775623,134.75689899804,18892.8609884161,0.0,1.0
2024-04-18,148.4,148.5,147.96,147.96,8842,133.783274092248,133.873424546488,133.386612093591,133.386612093591,9808.04819513706,0.0,1.0
2024-04-19,150.83,151.55,147.8,147.8,10727,135.973930130281,136.62301340081,133.242371366807,133.242371366807,11898.997171368,0.0,1.0
2024-04-22,151.86,153.76,150.0,150.12,27808,136.902479808954,138.615338439515,135.225681360089,135.333861905177,30846.2117405985,0.0,1.0
2024-04-23,151.37,154.1099,151.37,152.61,9438,136.460742583177,138.930774878901,136.460742583177,137.578608215754,10469.1652189215,0.0,1.0
2024-04-24,151.7,153.03,151.01,152.36,10333,136.75823908217,137.957240123562,136.136200947913,137.353232080154,11461.9500113494,0.0,1.0
2024-04-25,150.98,150.98,148.835,148.92,10508,136.109155811641,136.109155811641,134.175428568192,134.252056454296,11656.0699428298,0.0,1.0
2024-04-26,151.49,152.79,149.2,150.4,8322,136.568923128266,137.740879033386,134.504477726168,135.586283177049,9231.23468445267,0.0,1.0
2024-04-29,150.27,152.22,149.28,152.22,9247,135.469087586537,137.227021444218,134.57659808956,137.227021444218,10257.2971794201,0.0,1.0
2024-04-30,149.22,150.9699,149.22,149.44,8760,134.522507817016,136.100050615763,134.522507817016,134.720838816344,9717.08914152918,0.0,1.0
2024-05-01,150.5,152.32,149.15,150.2,18475,135.676433631289,137.317171898458,134.459402499048,135.405982268569,20493.5184805652,0.0,1.0
2024-05-02,151.92,152.53,150.62,150.62,15589,136.956570081498,137.506487852362,135.784614176377,135.784614176377,17292.2034962669,0.0,1.0
2024-05-03,151.9,153.67,150.52,153.67,16662,136.93853999065,138.534203030699,135.694463722137,138.534203030699,18482.4359904291,0.0,1.0
2024-05-06,152.2,153.09,151.2201,152.23,12784,137.20899135337,138.011330396106,136.325607052272,137.236036489642,14180.7383088252,0.0,1.0
2024-05-07,150.91,152.5,150.91,152.5,7982,136.046050493673,137.47944271609,136.046050493673,137.47944271609,8854.08738900524,0.0,1.0
2024-05-08,154.47,154.47,150.95,150.96,8121,139.255406664619,139.255406664619,136.082110675369,136.091125720793,9008.27407743819,0.0,1.0
2024-05-09,159.18,159.18,154.0,155.0,31339,143.501493059326,143.501493059326,138.831699529691,139.733204072092,34762.9973294957,0.0,1.0
2024-05-10,154.69,157.9,152.9101,156.1,19896,139.453737663947,142.347567245053,137.849149728929,140.724859068732,22069.7723241855,0.0,1.0
2024-05-13,155.26,157.05,155.07,156.0,15289,139.967595253116,141.581288384013,139.79630939006,140.634708614492,16959.426470872,0.0,1.0
2024-05-14,157.23,158.82,155.61,155.75,16181,141.743559201645,143.176951424062,140.283121842956,140.409332478892,17948.883493046,0.0,1.0
2024-05-15,158.67,160.28,157.7,158.9565,19348,143.041725742702,144.493148055967,142.167266336573,143.3000067941,21461.8996244641,0.0,1.0
2024-05-16,156.0,158.5,155.0,158.5,27343,140.634708614492,142.888469970494,139.733204072092,142.888469970494,30330.4073512366,0.0,1.0
2024-05-17,156.95,157.33,154.5,156.71,27475,141.491137929773,141.833709655885,139.282451800891,141.274776839597,30476.8292424102,0.0,1.0
2024-05-20,155.49,156.91,154.91,156.01,19353,140.174941297868,141.455077748077,139.652068663276,140.643723659916,21467.4459082208,0.0,1.0
2024-05-21,156.74,157.08,154.7,154.9,30665,141.301821975869,141.608333520285,139.462752709371,139.643053617852,34015.3582791086,0.0,1.0
2024-05-22,155.07,155.28,154.26,155.0,8864,139.79630939006,139.985625343964,139.066090710715,139.733204072092,9832.45184366601,0.0,1.0
2024-05-23,152.44,155.01,151.19,155.01,20162,137.425352443546,139.742219117516,136.298471765545,139.742219117516,22364.8346200355,0.0,1.0
2024-05-24,152.58,153.8966,152.31,152.41,13426,137.551563079482,138.738483960007,137.308156853034,137.398307307274,14892.8811431702,0.0,1.0
2024-05-28,149.58,152.17,149.48,152.17,30472,134.84704945228,137.181946217098,134.75689899804,137.181946217098,33801.2717261048,0.0,1.0
2024-05-29,148.7,149.22,148.46,148.5,15691,134.053725454968,134.522507817016,133.837364364792,133.873424546488,17405.3476849011,0.0,1.0
2024-05-30,149.88,149.97,148.0,148.71,33764,135.117500815001,135.198636223817,133.422672275287,134.062740500392,37452.9449514372,0.0,1.0
2024-05-31,150.04,151.68,149.11,149.11,18547,135.261741541785,136.740208991322,134.423342317352,134.423342317352,20573.3849666599,0.0,1.0
2024-06-03,150.01,150.12,147.66,149.83,36433,136.586953219113,136.687110307668,134.447233599989,136.423059801478,40013.4434599514,1.5,1.0
2024-06-04,150.97,151.06,149.54,150.01,16433,137.461051446501,137.542998155318,136.159009295289,136.586953219113,18047.9487381598,0.0,1.0
2024-06-05,151.4,151.77,149.745,151.77,16756,137.852574610851,138.18946663599,136.345665687595,138.18946663599,18402.6914779168,0.0,1.0
2024-06-06,149.99,150.92,149.39,150.65,15708,136.568742839376,137.415525497158,136.022431447259,137.169685370705,17251.699554495,0.0,1.0
2024-06-07,148.96,150.025,147.79,148.66,20019,135.630908282909,136.600611003916,134.565601068281,135.35775258685,21986.361941777,0.0,1.0
2024-06-10,148.91,148.93,148.14,148.82,20253,135.585382333566,135.603592713303,134.884282713682,135.503435624748,22243.358230022,0.0,1.0
2024-06-11,148.92,149.46,146.62,146.62,13472,135.594487523434,136.08616777634,133.500293853653,133.500293853653,14795.9572445987,0.0,1.0
2024-06-12,150.02,151.8183,150.02,150.8,17956,136.596058408982,138.233444703055,136.596058408982,137.306263218734,19720.6211612243,0.0,1.0
2024-06-13,148.48,149.24,147.6,149.24,18148,135.193859169215,135.88585359923,134.392602460777,135.88585359923,19931.4899105535,0.0,1.0
2024-06-14,146.6,147.7,146.4,146.85,17599,133.482083473915,134.483654359463,133.299979676543,133.709713220631,19328.5370804404,0.0,1.0
2024-06-17,145.96,146.99,144.49,146.99,14874,132.899351322324,133.837185878791,131.560888411637,133.837185878791,16335.7384245962,0.0,1.0
2024-06-18,143.99,146.28,143.71,145.4956,20226,131.105628918206,133.19071739812,130.850683601885,132.476506304825,22213.7048121477,0.0,1.0
2024-06-20,145.9,146.59,143.08,143.08,27185,132.844720183112,133.472978284047,130.277056640162,130.277056640162,29856.5987005949,0.0,1.0
2024-06-21,143.16,146.06,143.15,146.06,40019,130.349898159111,132.99040322101,130.340792969243,132.99040322101,43951.8566635685,0.0,1.0
2024-06-24,141.92,144.3,141.92,144.3,19246,129.220854615403,131.387889804134,129.220854615403,131.387889804134,21137.3955707798,0.0,1.0
2024-06-25,141.12,141.8,140.6,141.3,14688,128.492439425914,129.11159233698,128.018969552746,128.656332843549,16131.4593236835,0.0,1.0
2024-06-26,139.61,141.13,139.61,141.13,13740,127.117555755753,128.501544615782,127.117555755753,128.501544615782,15090.2948738706,0.0,1.0
2024-06-27,138.79,140.58,138.315,140.0,27343,126.370930186526,128.000759173008,125.938433667767,127.472658160629,30030.126108897,0.0,1.0
2024-06-28,140.75,141.63,135.44,139.0,77906,128.155547400775,128.956804109213,123.32069158054,126.562139173767,85562.1915897937,0.0,1.0
2024-07-01,142.57,143.24,140.16,140.29,18684,129.812691956863,130.42273967806,127.618341198526,127.736708666818,20520.1651690975,0.0,1.0
2024-07-02,144.78,145.17,143.2,143.2,12228,131.824938917827,132.180041322703,130.386318918586,130.386318918586,13429.7034729032,0.0,1.0
2024-07-03,143.26,144.33,142.75,144.05,6949,130.440950057797,131.415205373739,129.976585374498,131.160260057418,7631.91114108643,0.0,1.0
2024-07-05,141.13,142.41,140.46,142.41,16054,128.501544615782,129.667008918965,127.891496894585,129.667008918965,17631.7026131819,0.0,1.0
2024-07-08,140.88,142.58,140.55,141.5,11967,128.273914869067,129.821797146732,127.973443603402,128.838436640921,13143.0537667838,0.0,1.0
2024-07-09,139.35,141.64,139.3,140.31,15499,126.880820819169,128.965909299082,126.835294869825,127.754919046556,17022.1601346521,0.0,1.0
2024-07-10,141.12,141.51,139.21,139.21,15371,128.492439425914,128.84754183079,126.753348161008,126.753348161008,16881.5809684327,0.0,1.0
2024-07-11,145.72,145.77,142.58,142.58,13658,132.680826765477,132.72635271482,129.821797146732,129.821797146732,15000.2363455113,0.0,1.0
2024-07-12,147.12,149.27,145.94,145.94,11938,133.955553347083,135.913169168836,132.881140942587,132.881140942587,13111.2037994373,0.0,1.0
2024-07-15,149.11,151.57,148.11,148.11,16673,135.767486130938,138.007362838618,134.856967144076,134.856967144076,18311.5346748214,0.0,1.0
2024-07-16,153.11,153.5399,150.58,150.58,19232,139.409562078385,139.800994190836,137.105949041625,137.105949041625,21122.0197244745,0.0,1.0
2024-07-17,154.7,154.7,152.15,152.47,22739,140.857287267495,140.857287267495,138.535463850997,138.826829926793,24973.6692239406,0.0,1.0
2024-07-18,150.87,155.0,150.87,155.0,13811,137.369999547815,141.130442963553,137.369999547815,141.130442963553,15168.272380133,0.0,1.0
2024-07-19,148.83,150.18,148.04,150.18,10344,135.512540814617,136.74174144688,134.793230814996,136.74174144688,11360.5538701105,0.0,1.0
2024-07-22,153.98,154.0,147.58,148.7,36506,140.201713596954,140.219923976691,134.37439208104,135.394173346325,40093.6175156858,0.0,1.0
2024-07-23,156.53,157.28,152.8912,152.8912,32500,142.523537013451,143.206426253598,139.210340524059,139.210340524059,35693.928922911,0.0,1.0
2024-07-24,154.8,160.65,150.6,150.6,41558,140.948339166181,146.274875239321,137.124159421362,137.124159421362,45642.1014824102,0.0,1.0
2024-07-25,157.92,159.5,157.4327,157.4327,10917,143.789158405189,145.22777840443,143.345462502891,143.345462502891,11989.8652938898,0.0,1.0
2024-07-26,161.32,161.32,157.108,159.2,50244,146.884922960519,146.884922960519,143.049816987857,144.954622708372,55181.7158400841,0.0,1.0
2024-07-29,156.9,160.83,156.45,160.82,9480,142.86042903859,146.438768656956,142.450695494502,146.429663467088,10411.6444981291,0.0,1.0
2024-07-30,163.24,163.24,156.34,158.33,38376,148.633119415293,148.633119415293,142.350538405948,144.162471189802,42147.3912721732,0.0,1.0
2024-07-31,159.22,165.77,159.22,160.85,44694,144.972833088109,150.936732452053,144.972833088109,146.456979036694,49086.2910547872,0.0,1.0
2024-08-01,157.53,158.95,154.46,158.92,13157,143.434056000313,144.726992961656,140.638762710648,144.699677392051,14450.0007027304,0.0,1.0
2024-08-02,150.91,155.25,150.91,153.93,12284,137.406420307289,141.358072710268,137.406420307289,140.156187647611,13491.2068581242,0.0,1.0
2024-08-05,147.43,150.72,144.49,145.01,24425,134.237814233011,137.233421699785,131.560888411637,132.034358284805,26825.3604289876,0.0,1.0
2024-08-06,147.9,150.34,146.37,146.78,26898,134.665758156835,136.887424484778,133.272664106937,133.64597689155,29541.3938513373,0.0,1.0
2024-08-07,147.65,153.9299,147.65,153.9299,14050,134.43812841012,140.156096595712,134.43812841012,140.156096595712,15430.7600420584,0.0,1.0
2024-08-08,150.56,151.0,148.1316,148.3999,30911,137.087738661887,137.488367016107,134.876634354193,135.120926598368,33948.7703672647,0.0,1.0
2024-08-09,150.18,150.7,148.94,150.69,21998,136.74174144688,137.215211320048,135.612697903172,137.206106130179,24159.8476444983,0.0,1.0
2024-08-12,148.94,151.14,148.69,151.14,23166,135.612697903172,137.615839674267,135.385068156456,137.615839674267,25442.6325362508,0.0,1.0
2024-08-13,152.3,152.6,149.17,149.96,16632,138.672041699027,138.945197395085,135.82211727015,136.54142726977,18266.5054106416,0.0,1.0
2024-08-14,152.3,152.81,151.5,152.01,12902,138.672041699027,139.136406382326,137.943626509537,138.407991192837,14169.9406450276,0.0,1.0
2024-08-15,153.53,155.5999,153.02,155.0,10513,139.791980052866,141.676663303771,139.327615369567,141.130442963553,11546.1623005097,0.0,1.0
2024-08-16,156.0,156.8,154.0,154.01,22856,142.040961950415,142.769377139904,140.219923976691,140.22902916656,25102.1673680631,0.0,1.0
2024-08-19,155.98,156.3,155.0701,156.06,11154,142.022751570677,142.314117646473,141.194270344532,142.095593089626,12250.1564063431,0.0,1.0
2024-08-20,155.02,156.15,154.06,155.3,24993,141.14865334329,142.177539798444,140.274555115903,141.403598659612,27449.1804790866,0.0,1.0
2024-08-21,157.37,157.44,155.03,155.03,24876,143.288372962415,143.352109291495,141.157758533159,141.157758533159,27320.6823349641,0.0,1.0
2024-08-22,157.09,157.82,156.93,157.81,6937,143.033427646094,143.698106506503,142.887744608196,143.689001316634,7618.73184425332,0.0,1.0
2024-08-23,160.96,162.86,156.5,157.1,23336,146.557136125248,148.287122200286,142.496221443846,143.042532835962,25629.3392413862,0.0,1.0
2024-08-26,161.34,161.6857,159.76,161.54,24529,146.903133340256,147.217899754014,145.464513341014,147.085237137628,26939.581001541,0.0,1.0
2024-08-27,160.32,160.32,157.846,160.24,20462,145.974403973657,145.974403973657,143.721780000161,145.901562454708,22472.8976498647,0.0,1.0
2024-08-28,161.15,161.45,160.25,160.535,15275,146.730134732752,147.003290428811,145.910667644577,146.170165555832,16776.1465937682,0.0,1.0
2024-08-29,158.03,160.65,157.39,160.22,14846,145.255093974036,147.663297139334,144.666830605414,147.268057688541,16151.6771344306,1.5,1.0
2024-08-30,158.03,158.03,156.245,157.76,13588,145.255093974036,145.255093974036,143.614390672488,145.006920365399,14783.0384549806,0.0,1.0
2024-09-03,156.6,157.89,156.05,157.89,12807,143.940693009771,145.12641136215,143.435154177361,145.12641136215,13933.3510077227,0.0,1.0
2024-09-04,155.77,157.54,154.96,156.8,28616,143.177788953589,144.804704832435,142.433268127676,144.124525312465,31132.7221392202,0.0,1.0
2024-09-05,154.4,155.35,153.54,155.35,9373,141.918537680132,142.79174111793,141.128058778545,142.79174111793,10197.3373151702,0.0,1.0
2024-09-06,152.18,152.71,151.7536,151.925,7655,139.877999120223,140.365154722363,139.486068650878,139.643612934288,8328.24252081812,0.0,1.0
2024-09-09,153.02,154.81,152.48,154.61,12138,140.65009479154,142.295393900655,140.153747574265,142.111561597961,13205.5137449628,0.0,1.0
2024-09-10,152.78,152.78,152.1,152.1,6112,140.429496028306,140.429496028306,139.804466199145,139.804466199145,6649.53863974402,0.0,1.0
2024-09-11,151.01,151.13,149.06,149.06,8384,138.80258014946,138.912879531077,137.010215198189,137.010215198189,9121.35666813053,0.0,1.0
2024-09-12,151.96,152.26,150.7701,150.78,18957,139.675783587259,139.951532041301,138.582073302378,138.591173001362,20624.23167435,0.0,1.0
2024-09-13,154.0,156.1,153.3201,155.0,9547,141.550873074743,143.481112253035,140.925935161733,142.470034588215,10386.6402803724,0.0,1.0
2024-09-16,154.18,155.59,152.5,154.06,11697,141.716322147168,143.012339881164,140.172130804534,141.606022765551,12725.7286435022,0.0,1.0
2024-09-17,157.15,159.125,155.31,155.31,16006,144.446231842181,146.261575831288,142.754974657391,142.754974657391,17413.6969024447,0.0,1.0
2024-09-18,159.39,162.275,156.59,156.59,14191,146.505153632359,149.156934598726,143.931501394636,143.931501394636,15439.0711447328,0.0,1.0
2024-09-19,162.93,163.0,159.15,160.1,19774,149.758985390051,149.823326695994,146.284554869125,147.157758306924,21513.0852523393,0.0,1.0
2024-09-20,160.98,164.08,159.32,162.93,89023,147.96662043878,150.816021130544,146.440812326416,149.758985390051,96852.4015585617,0.0,1.0
2024-09-23,160.7,162.05,160.26,160.26,12471,147.709255215007,148.950123258195,147.30482414908,147.30482414908,13567.800454229,0.0,1.0
2024-09-24,159.775,159.86,159.53,159.53,5795,146.859030815046,146.937159543691,146.633836244245,146.633836244245,6304.65909969181,0.0,1.0
2024-09-25,157.32,160.41,156.77,160.41,17295,144.602489299471,147.4426983761,144.096950467061,147.4426983761,18816.0619722468,0.0,1.0
2024-09-26,159.46,160.2893,159.13,159.19,11096,146.569494938302,147.331755581424,146.266171638856,146.321321329664,12071.8718499017,0.0,1.0
2024-09-27,158.51,160.23,158.435,160.0,8688,145.696291500503,147.277249303675,145.627354386993,147.065842155577,9452.09288319631,0.0,1.0
2024-09-30,161.61,161.9897,159.5701,161.11,18517,148.545692192267,148.894697818933,146.670694620935,148.086111435531,20145.5345209653,0.0,1.0
2024-10-01,159.905,161.0843,159.25,159.31,14332,146.978521811797,148.062488984635,146.376471020473,146.431620711281,15592.4718234311,0.0,1.0
2024-10-02,158.83,160.35,158.179,160.35,5408,145.990423184814,147.387548685292,145.392049039544,147.387548685292,5883.62319432847,0.0,1.0
2024-10-03,155.98,158.58,155.935,158.58,5581,143.370812871418,145.760632806446,143.329450603312,145.760632806446,6071.83821145472,0.0,1.0
2024-10-04,156.99,157.87,156.115,157.87,10860,144.299166000025,145.108028131881,143.494899675737,145.108028131881,11815.1161039954,0.0,1.0
2024-10-07,155.11,157.076,154.63,157.076,6002,142.571142354697,144.378213890184,142.12994482823,144.378213890184,6529.86435139782,0.0,1.0
2024-10-08,153.43,156.45,153.43,156.24,10385,141.026951012063,143.80281878275,141.026951012063,143.609794864921,11298.3407679551,0.0,1.0
2024-10-09,154.63,155.065,153.99,154.25,11290,142.12994482823,142.529780086591,141.541681459608,141.780663453111,12282.9337766214,0.0,1.0
2024-10-10,152.71,152.71,152.08,152.5759,10470,140.365154722363,140.365154722363,139.786082968876,140.241895163407,11390.8163544044,0.0,1.0
2024-10-11,156.07,156.414,153.7574,155.0,16735,143.45353740763,143.769728968265,141.327884491574,142.470034588215,18206.8110497572,0.0,1.0
2024-10-14,155.4,156.6,155.08,156.6,8530,142.837699193604,143.940693009771,142.543567509293,143.940693009771,9280.19708720817,0.0,1.0
2024-10-15,157.4,159.2899,157.16,157.16,10075,144.676022220549,146.41314556486,144.455423457315,144.455423457315,10961.076864434,0.0,1.0
2024-10-16,160.58,160.58,159.3,159.3,8924,147.598955833391,147.598955833391,146.422429096146,146.422429096146,9708.84862910265,0.0,1.0
2024-10-17,161.82,161.91,158.5,159.5,19883,148.738716110096,148.821440646309,145.687099885368,146.606261398841,21631.6715926097,0.0,1.0
2024-10-18,160.9,162.25,160.09,162.25,7328,147.893087517702,149.13395556089,147.148566691789,149.13395556089,7972.4835000072,0.0,1.0
2024-10-21,156.31,157.79,155.68,157.79,10417,143.674136170864,145.034495210803,143.095064417376,145.034495210803,11333.155106383,0.0,1.0
2024-10-22,156.69,156.69,154.73,156.1344,5544,144.023417545983,144.023417545983,142.221860979577,143.512731409098,6031.58413264738,0.0,1.0
2024-10-23,152.55,154.21,151.25,154.12,14916,140.218088880208,141.743896992572,139.023178912694,141.661172456359,16227.8334997417,0.0,1.0
2024-10-24,155.28,155.28,152.5,153.0,13537,142.727399811987,142.727399811987,140.172130804534,140.63171156127,14727.553103111,0.0,1.0
2024-10-25,153.43,154.8486,153.11,154.46,9568,141.026951012063,142.330873535075,140.732819327752,141.97368737094,10409.4871899658,0.0,1.0
2024-10-28,156.8,156.8,151.5668,151.5668,18172,144.124525312465,144.124525312465,139.314369280162,139.314369280162,19770.1924347886,0.0,1.0
2024-10-29,156.6,156.76,153.7,153.7,6300,143.940693009771,144.087758851926,141.275124620701,141.275124620701,6854.07287800837,0.0,1.0
2024-10-30,155.04,156.36,155.04,156.36,6961,142.506801048754,143.720094246537,142.506801048754,143.720094246537,7573.20655616132,0.0,1.0
2024-10-31,150.92,153.44,150.92,152.968,7235,138.719855613248,141.036142627198,138.719855613248,140.602298392839,7871.30432895088,0.0,1.0
2024-11-01,153.38,153.38,150.92,151.97,13334,140.98099293639,140.98099293639,138.719855613248,139.684975202394,14506.6996437085,0.0,1.0
2024-11-04,151.35,152.975,151.0409,151.3401,7806,139.115095064041,140.608732523434,138.830982240227,139.105995365058,8492.52268027514,0.0,1.0
2024-11-05,156.07,158.82,154.66,158.82,9713,143.45353740763,145.981231569679,142.157519673634,145.981231569679,10567.2396609676,0.0,1.0
2024-11-06,167.0,170.0,163.0894,164.0,36952,153.499972749883,156.2574572903,149.905499735298,150.742488209466,40201.8572997089,0.0,1.0
2024-11-07,164.5,168.8,164.31,165.6,29924,151.202068966202,155.154463474134,151.027428278643,152.213146631022,32555.758222464,0.0,1.0
2024-11-08,168.29,168.29,164.85,166.45,25796,154.685691102263,154.685691102263,151.523775495918,152.994433917473,28064.7085652545,0.0,1.0
2024-11-11,171.89,173.25,170.0,170.0,11552,157.994672550763,159.244732209085,156.2574572903,156.2574572903,12567.9761725004,0.0,1.0
2024-11-12,169.18,170.38,169.17,170.38,8533,155.503744849253,156.60673866542,155.494553234118,156.60673866542,9283.46093143579,0.0,1.0
2024-11-13,169.18,170.05,168.36,168.94,7895,155.503744849253,156.303415365974,154.750032408206,155.28314608602,8589.35005902796,0.0,1.0
2024-11-14,170.88,171.6999,169.0,169.33,26820,157.066319422156,157.819939947052,155.338295776828,155.641619076274,29178.7673949499,0.0,1.0
2024-11-15,170.72,170.72,169.7,170.66,7818,156.91925358,156.91925358,155.981708836259,156.864103889192,8505.57805718566,0.0,1.0
2024-11-18,169.43,170.47,168.87,169.76,15108,155.733535227621,156.689463201632,155.218804780077,156.036858527067,16436.7195303096,0.0,1.0
2024-11-19,169.16,169.16,167.89,168.6591,6140,155.485361618984,155.485361618984,154.318026496874,155.024953616885,6680.00118586846,0.0,1.0
2024-11-20,169.66,170.61,168.07,168.97,14065,155.94494237572,156.818145813518,154.483475569299,155.310720931424,15301.9896871726,0.0,1.0
2024-11-21,169.65,171.49,169.36,171.49,19591,155.935750760585,157.627007945374,155.669193921678,157.627007945374,21313.9907544543,0.0,1.0
2024-11-22,170.56,170.69,168.43,168.43,7143,158.150930008053,158.271471875438,156.17589787322,156.17589787322,7703.46453187448,1.5,1.0
2024-11-25,169.4,172.8437,169.4,170.83,14520,157.075325652933,160.26847971994,157.075325652933,158.401286194159,15659.2895146041,0.0,1.0
2024-11-26,165.92,168.7,163.94,167.96,31046,153.848512587572,156.426254059326,152.012567222797,155.74009266037,33481.9767403856,0.0,1.0
2024-11-27,166.27,168.1,165.24,166.14,13036,154.173048384375,155.869906979091,153.217985896639,154.052506516991,14058.8497322575,0.0,1.0
2024-11-29,165.35,165.67,165.35,165.67,4959,153.319982861349,153.616701304141,153.319982861349,153.616701304141,5348.10032389268,0.0,1.0
2024-12-02,168.4,168.41,166.7,166.7,8176,156.148080519208,156.157352970546,154.571763791877,154.571763791877,8817.51729141898,0.0,1.0
2024-12-03,166.42,169.35,166.42,169.01,16382,154.312135154434,157.028963396247,154.312135154434,156.71370005078,17667.3884867937,0.0,1.0
2024-12-04,166.47,167.0,165.1901,166.76,12006,154.35849741112,154.849937331994,153.171716364466,154.6273984999,12948.0323631086,0.0,1.0
2024-12-05,165.42,166.78,164.39,166.78,9606,153.384890020709,154.645943402575,152.429827532973,154.645943402575,10359.7200466451,0.0,1.0
2024-12-06,163.35,164.0,162.84,162.84,7750,151.4654925939,152.068201930821,150.9925975757,150.9925975757,8358.09185524667,0.0,1.0
2024-12-09,161.44,167.32,161.0001,162.85,34002,149.694454388486,155.146655774786,149.28655925416,151.001870027037,36669.9147434964,0.0,1.0
2024-12-10,161.9,163.02,160.5,161.01,21329,150.120987149999,151.159501699771,148.822843962785,149.295738980984,23002.5472491041,0.0,1.0
2024-12-11,161.14,162.43,161.0,161.77,32985,149.416280848368,150.612427070873,149.286466529647,150.000445282615,35573.1173993952,0.0,1.0
2024-12-12,160.62,161.97,159.62,161.62,10278,148.934113378832,150.18589430936,148.006868245107,149.861358512556,11084.4474952549,0.0,1.0
2024-12-13,159.46,160.915,158.02,159.14,20464,147.858509023711,149.20765069328,146.523276031148,147.561790580919,22069.6763517121,0.0,1.0
2024-12-16,159.64,160.95,158.1,158.1,11148,148.025413147782,149.240104272961,146.597455641846,146.597455641846,12022.7107099729,0.0,1.0
2024-12-17,155.6,157.97,155.53,157.38,12789,144.279342807535,146.476913774462,144.214435648174,145.929839145564,13792.4692563548,0.0,1.0
2024-12-18,150.26,156.83,150.26,155.5,19585,139.327853793446,145.419854322016,139.327853793446,144.186618294162,21121.7069658072,0.0,1.0
2024-12-19,150.24,152.26,149.5601,150.51,21515,139.309308890771,141.182344060895,138.678874924352,139.559665076877,23203.14145363,0.0,1.0
2024-12-20,150.15,152.795,149.0,149.0,45665,139.225856828736,141.678420207437,138.159524924953,138.159524924953,49248.0341380439,0.0,1.0
2024-12-23,151.16,152.2,150.05,150.34,21667,140.162374413798,141.126709352871,139.133132315364,139.402033404144,23367.0679003393,0.0,1.0
2024-12-24,153.3,153.465,152.31,152.31,10943,142.146678999968,142.299674447033,141.228706317581,141.228706317581,11801.6256996083,0.0,1.0
2024-12-26,155.86,156.085,153.0,153.0,12524,144.520426542303,144.729056697391,141.868505459851,141.868505459851,13506.6764380786,0.0,1.0
2024-12-27,154.91,154.91,153.55,154.77,13701,143.639543665265,143.639543665265,142.378490283399,143.509729346543,14776.0279366109,0.0,1.0
2024-12-30,154.32,155.0666,152.52,154.68,30189,143.092469036367,143.784750253206,141.423427795663,143.426277284508,32557.7335507152,0.0,1.0
2024-12-31,155.1,156.32,154.8694,154.8694,9393,143.815720240672,144.946959303816,143.601897512836,143.601897512836,10130.007328559,0.0,1.0
2025-01-02,154.16,155.4,152.51,152.51,11184,142.944109814971,144.09389378079,141.414155344326,141.414155344326,12061.5353947199,0.0,1.0
2025-01-03,155.7,155.9,154.87,154.87,9848,144.372067320907,144.557516347652,143.602453859916,143.602453859916,10620.7082052219,0.0,1.0
2025-01-06,156.59,156.59,155.28,155.85,18532,145.197315489922,145.197315489922,143.982624364743,144.511154090966,19986.0849369589,0.0,1.0
2025-01-07,151.775,156.3,150.3594,156.3,22879,140.732630171038,144.928414401142,139.420021959738,144.928414401142,24674.1656201535,0.0,1.0
2025-01-08,150.0,150.29,148.77,150.29,10353,139.086770058677,139.355671147457,137.946258544196,139.355671147457,11165.3322551444,0.0,1.0
2025-01-10,144.61,149.88,143.765,149.88,23060,134.088918787902,138.97550064263,133.305396649905,138.97550064263,24869.3675073534,0.0,1.0
2025-01-13,146.06,146.43,143.92,145.11,13492,135.433424231803,135.776504931281,133.449119645632,134.552541354764,14550.6290723856,0.0,1.0
2025-01-14,147.03,147.75,145.65,147.4,12467,136.332852011516,137.000468507797,135.053253726976,136.675932710994,13445.2040205626,0.0,1.0
2025-01-15,151.0,151.0,148.44,149.04,16460,140.014015192402,140.014015192402,137.640267650067,138.196614730302,17751.5086370788,0.0,1.0
2025-01-16,149.33,150.72,148.4,150.44,8874,138.465515819082,139.754386554959,137.603177844718,139.494757917516,9570.28479012375,0.0,1.0
2025-01-17,150.01,150.38,148.86,148.86,11926,139.096042510015,139.439123209493,138.029710606231,138.029710606231,12861.7552858931,0.0,1.0
2025-01-21,149.76,150.67,147.81,149.79,20933,138.864231226583,139.708024298273,137.056103215821,138.892048580595,22575.4757168877,0.0,1.0
2025-01-22,149.29,149.955,147.84,149.11,11738,138.428426013733,139.04504402766,137.083920569832,138.261521889663,12659.0041544368,0.0,1.0
2025-01-23,150.22,150.22,148.18,148.18,17251,139.290763988097,139.290763988097,137.399183915299,137.399183915299,18604.5732380465,0.0,1.0
2025-01-24,149.8,150.41,149.38,149.48,14677,138.901321031932,139.466940563504,138.511878075768,138.604602589141,15828.6082786395,0.0,1.0
2025-01-27,149.88,151.0,148.7,148.7,13084,138.97550064263,140.014015192402,137.881351384835,137.881351384835,14110.6159785868,0.0,1.0
2025-01-28,150.42,150.9,149.55,149.55,7276,139.476213014842,139.921290679029,138.669509748501,138.669509748501,7846.90017274513,0.0,1.0
2025-01-29,149.2,149.84,148.965,149.45,10372,138.344973951698,138.938410837281,138.127071345272,138.576785235129,11185.823060983,0.0,1.0
2025-01-30,149.02,149.8564,148.63,149.8564,6890,138.178069827627,138.953617657475,137.816444225475,138.953617657475,7430.61327518062,0.0,1.0
2025-01-31,150.04,150.04,148.46,149.59,11624,139.123859864026,139.123859864026,137.658812552742,138.70659955385,12536.0593194049,0.0,1.0
2025-02-03,148.53,149.2,147.04,147.26,11768,137.723719712102,138.344973951698,136.342124462853,136.546118392272,12691.3580583927,0.0,1.0
2025-02-04,148.01,149.18,142.9746,142.9746,10142,137.241552242566,138.326429049023,132.572502096209,132.572502096209,10937.7764639886,0.0,1.0
2025-02-05,149.49,149.49,147.59,148.41,9338,138.613875040478,138.613875040478,136.852109286401,137.612450296055,10070.6918379734,0.0,1.0
2025-02-06,147.89,148.28,147.89,148.28,6385,137.130282826519,137.491908428671,137.130282826519,137.491908428671,6885.98922525806,0.0,1.0
2025-02-07,147.2,148.37,146.54,148.37,15571,136.490483684249,137.575360490706,135.878501895991,137.575360490706,16792.7546165221,0.0,1.0
2025-02-10,146.24,148.44,146.24,147.58,9064,135.600328355873,137.640267650067,135.600328355873,136.842836835064,9775.19284851046,0.0,1.0
2025-02-11,146.7,147.0,144.3434,146.24,13366,136.026861117386,136.305034657504,133.841715235251,135.600328355873,14414.7426757713,0.0,1.0
2025-02-12,145.04,146.575,143.48,145.6,16648,134.487634195404,135.910955475671,133.041131786793,135.00689147029,17954.259768535,0.0,1.0
2025-02-13,146.95,147.47,145.04,145.04,10857,136.258672400818,136.740839870354,134.487634195404,134.487634195404,11708.8778416017,0.0,1.0
2025-02-14,147.85,148.24,146.4,147.89,14307,137.09319302117,137.454818623322,135.748687577269,137.130282826519,15429.5767965179,0.0,1.0
2025-02-18,149.02,149.4,147.06,148.14,17271,138.178069827627,138.530422978443,136.360669365527,137.36209410995,18626.1425073504,0.0,1.0
2025-02-19,147.66,149.52,147.36,149.52,15478,136.917016445762,138.64169239449,136.638842905645,138.64169239449,16692.4575142591,0.0,1.0
2025-02-20,147.95,148.2999,146.4,146.78,19301,137.185917534542,137.510360606832,135.748687577269,136.101040728084,20815.4233416924,0.0,1.0
2025-02-21,146.2,148.81,145.0,148.81,19532,135.563238550524,137.983348349545,134.450544390055,137.983348349545,21064.5484021521,0.0,1.0
2025-02-24,146.61,147.75,146.07,146.21,21533,135.943409055351,137.000468507797,135.44269668314,135.572511001861,23222.5537960035,0.0,1.0
2025-02-25,147.18,147.9,144.31,147.9,20230,136.471938781574,137.139555277856,133.810745247785,137.139555277856,21817.3159008569,0.0,1.0
2025-02-26,145.97,147.0,145.28,147.0,11794,135.349972169768,136.305034657504,134.710173027498,136.305034657504,12719.3981084876,0.0,1.0
2025-02-27,145.21,146.22,144.595,144.79,21648,134.645265868137,135.581783453199,134.075010110896,134.255822911973,23346.5770945007,0.0,1.0
2025-02-28,146.14,146.7,144.0,145.19,76468,135.507603842501,136.026861117386,133.52329925633,134.626720965462,82467.9442563874,0.0,1.0
2025-03-03,147.59,149.7,146.14,146.14,26097,136.852109286401,138.80859651856,135.507603842501,135.507603842501,28144.6610511449,0.0,1.0
2025-03-04,147.45,147.9725,143.92,146.3,24162,136.72229496768,137.206780550051,133.449119645632,135.655963063897,26057.8342459962,0.0,1.0
2025-03-05,147.47,147.58,145.76,146.77,13525,136.740839870354,136.842836835064,135.155250691685,136.091768276747,14586.218366737,0.0,1.0
2025-03-06,148.8,149.6,146.05,146.8266,20128,137.974075898208,138.715872005188,135.424151780466,136.144250351316,21707.3126274071,0.0,1.0
2025-03-07,152.53,152.79,148.305,148.36,17919,141.432700247,141.673783981769,137.515089557014,137.566088039369,19324.9868327956,0.0,1.0
2025-03-10,147.81,151.07,147.81,150.46,13209,138.446970916407,141.500466114212,138.446970916407,140.929106583334,14102.311354857,1.5,1.0
2025-03-11,145.61,147.821,145.045,145.67,12130,136.386329985374,138.457274121063,135.857119928085,136.442529283493,12950.3396725274,0.0,1.0
2025-03-12,145.25,146.11,143.32,146.11,28011,136.049134196659,136.8546574697,134.241390107161,136.8546574697,29905.3556939131,0.0,1.0
2025-03-13,143.62,145.25,143.23,145.0,14500,134.522386597757,136.049134196659,134.157091159983,135.814970454496,15480.6203834829,0.0,1.0
2025-03-14,145.8,148.4,144.97,145.975,11624,136.564294429418,138.999597347912,135.786870805437,136.728209048932,12410.1194025934,0.0,1.0
2025-03-17,146.28,146.75,145.0873,146.53,13630,137.01388881437,137.454116649637,135.896740433259,137.248052556533,14551.783160474,0.0,1.0
2025-03-18,145.62,145.99,145.235,145.55,13466,136.39569653506,136.742258873461,136.035084372129,136.330130687255,14376.6920057918,0.0,1.0
2025-03-19,146.01,147.0,144.9,146.85,13373,136.760991972834,137.6882803918,135.721304957631,137.547782146502,14277.4025095391,0.0,1.0
2025-03-20,144.66,146.4,144.66,145.09,16707,135.496507765155,137.126287410609,135.496507765155,135.899269401675,17836.8775687481,0.0,1.0
2025-03-21,143.66,145.815,143.04,143.26,42994,134.559852796503,136.578344253947,133.979126715939,134.185190809042,45901.6408805147,0.0,1.0
2025-03-24,146.02,147.22,144.76,145.56,13479,136.770358522521,137.894344484903,135.59017326202,136.339497236941,14390.5711826873,0.0,1.0
2025-03-25,145.17,146.28,144.931,145.03,13605,135.974201799167,137.01388881437,135.750341261659,135.843070103556,14525.0924356748,0.0,1.0
2025-03-26,145.3,146.77,144.5,146.77,9366,136.095966945092,137.47284974901,135.34664297017,137.47284974901,9999.41313873796,0.0,1.0
2025-03-27,145.7,145.7,144.4714,144.99,13554,136.470628932552,136.470628932552,135.319854638067,135.80560390481,14470.6433570847,0.0,1.0
2025-03-28,144.31,144.66,143.3846,144.02,11150,135.168678526127,135.496507765155,134.301898018136,134.897048585218,11904.0632604023,0.0,1.0
2025-03-31,142.84,144.1843,142.08,142.78,18439,133.791795722209,135.050940996567,133.079937946033,133.735596424089,19686.0109828303,0.0,1.0
2025-04-01,144.76,145.5,142.1,142.1,12086,135.59017326202,136.283297938822,133.098671045406,133.098671045406,12903.363996881,0.0,1.0
2025-04-02,145.8,145.8,144.0,144.0,9889,136.564294429418,136.564294429418,134.878315485844,134.878315485844,10557.7831015353,0.0,1.0
2025-04-03,138.28,140.54,137.24,140.54,17018,129.520649065157,131.63748929431,128.546527897759,131.63748929431,18168.9101852491,0.0,1.0
2025-04-04,133.88,136.19,131.42,136.19,20022,125.399367203089,127.563040180675,123.095195980206,127.563040180675,21376.06767711,0.0,1.0
2025-04-07,130.65,132.76,129.1803,131.0,19395,122.373971654344,124.350313638199,120.997369846917,122.701800893372,20706.6642991484,0.0,1.0
2025-04-08,129.17,132.31,128.96,132.31,23973,120.98772230074,123.928818902306,120.791024757323,123.928818902306,25594.269824361,0.0,1.0
2025-04-09,135.51,138.9,128.89,129.71,22789,126.926114801992,130.101375145721,120.725458909517,121.493515983812,24330.1970978752,0.0,1.0
2025-04-10,131.28,133.1558,129.78,132.05,23390,122.964064284595,124.721041674792,121.559081831617,123.685288610457,24971.8421220458,0.0,1.0
2025-04-11,133.28,133.7897,129.245,129.435,7330,124.837374221898,125.31478725942,121.057971423389,121.235935867433,7825.72051109861,0.0,1.0
2025-04-14,131.79,133.115,130.7,132.91,10207,123.441758318607,124.682826152071,122.420804402777,124.490811883497,10897.28912098,0.0,1.0
2025-04-15,131.06,133.37,131.06,131.52,11342,122.758000191492,124.921673169077,122.758000191492,123.188861477071,12109.0480268595,0.0,1.0
2025-04-16,129.82,130.99,128.2775,130.08,12658,121.596548030363,122.692434343686,120.151757741218,121.840078322213,13514.0477802846,0.0,1.0
2025-04-17,129.07,130.42,128.18,129.99,14163,120.894056803875,122.158541011554,120.060433881775,121.755779375034,15120.8294131909,0.0,1.0
2025-04-21,125.49,128.5,124.0,128.5,16878,117.540832016102,120.360163471743,116.145216112811,120.360163471743,18019.442126374,0.0,1.0
2025-04-22,128.32,128.32,126.18,127.03,14089,120.191565577386,120.191565577386,118.187123944471,118.983280667825,15041.8248677855,0.0,1.0
2025-04-23,128.77,131.11,128.77,130.1,11390,120.613060313279,122.804832939924,120.613060313279,121.858811421586,12160.2942184738,0.0,1.0
2025-04-24,128.74,129.7,128.37,129.31,12143,120.58496066422,121.484149434125,120.238398325818,121.118853996351,12964.2188494229,0.0,1.0
2025-04-25,128.22,128.91,126.5641,127.81,14089,120.097900080521,120.74419200889,118.54689311793,119.713871543374,15041.8248677855,0.0,1.0
2025-04-28,128.7,129.64,127.46,127.46,13273,120.547494465474,121.427950136006,119.386042304345,119.386042304345,14170.6396103426,0.0,1.0
2025-04-29,129.69,129.96,127.78,127.78,16517,121.474782884439,121.727679725975,119.685771894314,119.685771894314,17634.0280602749,0.0,1.0
2025-04-30,125.98,126.32,122.32,124.5,19249,117.999792950741,118.318255640082,114.571635765476,116.613543597136,20550.7904663215,0.0,1.0
2025-05-01,128.7,128.7,126.0,126.0,16000,120.547494465474,120.547494465474,118.018526050114,118.018526050114,17082.0638714293,0.0,1.0
2025-05-02,131.41,132.255,128.9183,129.91,24654,123.08582943052,123.87730287903,120.75196624513,121.680846977542,26321.3251678887,0.0,1.0
2025-05-05,135.82,136.4,132.23,132.23,19829,127.216477842274,127.759737724092,123.853886504814,123.853886504814,21170.0152816608,0.0,1.0
2025-05-06,135.75,136.26,134.0,134.2,12589,127.150911994468,127.62860602848,125.511765799328,125.699096793058,13440.381379839,0.0,1.0
2025-05-07,137.11,138.015,136.3828,137.0,13930,128.424762751834,129.272435498464,127.743627258631,128.321730705283,14872.0718580633,0.0,1.0
2025-05-08,139.61,140.5033,137.7,137.7,17839,130.766400173464,131.60311405696,128.977389183339,128.977389183339,19045.4335876517,0.0,1.0
2025-05-09,140.09,140.225,138.715,138.715,13696,131.215994558416,131.342442979184,129.92809397652,129.92809397652,14622.2466739436,0.0,1.0
2025-05-12,142.74,144.17,142.74,144.17,14271,133.698130225343,135.037546830515,133.698130225343,135.037546830515,15236.1333443231,0.0,1.0
2025-05-13,143.425,144.85,143.3,143.86,11191,134.33973887887,135.674472209198,134.222657007788,134.747183790233,11947.8360490729,0.0,1.0
2025-05-14,143.05,143.93,142.28,143.6,18299,133.988493265625,134.812749638039,133.267268939764,134.503653498384,19536.5429239555,0.0,1.0
2025-05-15,143.24,144.2,141.06,143.1206,15817,134.166457709669,135.065646479575,132.124549878009,134.054621106412,16886.6877658999,0.0,1.0
2025-05-16,142.8,143.5,142.21,143.02,12199,133.754329523462,134.409988001519,133.201703091958,133.960393616566,13024.006072973,0.0,1.0
2025-05-19,142.87,143.195,140.8222,140.8222,6457,133.819895371268,134.12430823608,131.901813326463,131.901813326463,6893.68040111373,0.0,1.0
2025-05-20,143.43,143.59,142.61,142.61,11636,134.344422153713,134.494286948697,133.576365079419,133.576365079419,12422.930950497,0.0,1.0
2025-05-21,141.64,142.655,141.06,142.52,10803,132.667809759826,133.618514553008,132.124549878009,133.49206613224,11533.5960001908,0.0,1.0
2025-05-22,139.29,140.85,135.31,135.31,16128,130.466670583495,131.927852334592,126.738783808261,126.738783808261,17218.7203824008,0.0,1.0
2025-05-23,138.02,139.24,138.02,138.3307,9400,129.277118773307,130.419837835062,129.277118773307,129.568137472067,10035.7125244648,0.0,1.0
2025-05-27,142.65,142.65,141.0,142.11,14208,133.613831278165,133.613831278165,132.068350579889,133.108037595093,15168.8727178293,0.0,1.0
2025-05-28,141.03,144.6802,141.03,144.6802,10610,132.096450228949,135.515428195521,132.096450228949,135.515428195521,11327.5436047416,0.0,1.0
2025-05-29,142.87,142.87,140.705,141.34,16979,133.819895371268,133.819895371268,131.792037364137,132.386813269231,18127.2726545625,0.0,1.0
2025-05-30,141.26,142.07,141.19,141.65,7951,132.311880871739,133.070571396347,132.246315023933,132.677176309513,8488.71811510843,0.0,1.0
2025-06-02,138.69,139.705,134.4689,139.56,30815,131.309660055282,132.270647184535,127.313184418542,132.133363308927,32546.9759665872,1.5,1.0
2025-06-03,138.4,138.94,138.0,138.6,10323,131.035092304066,131.546356392536,130.656378164459,131.22444937387,10903.2105436665,0.0,1.0
2025-06-04,137.29,139.1935,136.53,137.8,13654,129.984160566657,131.786366478512,129.264603701403,130.467021094656,14421.4314407847,0.0,1.0
2025-06-05,137.5,140.075,134.0122,136.0999,50214,130.18298548995,132.620957763671,126.880787549646,128.85739132279,53036.3086544287,0.0,1.0
2025-06-06,139.2,139.53,137.17,138.31,146251,131.792520583281,132.104959748456,129.870546324774,130.949881622655,154471.127116318,0.0,1.0
2025-06-09,141.75,142.08,137.24,139.3405,131921,134.206823223276,134.519262388452,129.936821299206,131.925543924818,139335.700681102,0.0,1.0
2025-06-10,144.95,145.11,141.5,142.82,105804,137.236536340133,137.388021995976,133.970126886022,135.219883546725,111750.778684693,0.0,1.0
2025-06-11,145.34,146.6,143.98,144.72,61442,137.60578262625,138.798732166012,136.318154551586,137.018775709859,64895.3852779185,0.0,1.0
2025-06-12,144.85,145.85,143.7,144.13,60435,137.141857805231,138.088643154249,136.053054653861,136.460172353938,63831.7862255625,0.0,1.0
2025-06-13,141.88,144.59,141.54,142.4,53874,134.329905318648,136.895693614487,134.007998299982,134.822233700138,56902.0211982453,0.0,1.0
2025-06-16,141.15,143.69,140.74,142.55,44916,133.638752013865,136.043586800371,133.250570020768,134.96425150249,47440.5313164121,0.0,1.0
2025-06-17,138.2,142.42,138.2,141.31,47168,130.845735234263,134.841169407118,130.845735234263,133.790237669708,49819.1063570335,0.0,1.0
2025-06-18,138.34,140.155,137.345,139.1,46181,130.978285183125,132.696700591593,130.036233760853,131.697842048379,48776.6314169389,0.0,1.0
2025-06-20,137.3,139.94,137.025,139.2,68981,129.993628420147,132.493141741554,129.733262449167,131.792520583281,72858.1193948128,0.0,1.0
2025-06-23,138.52,138.795,135.5377,137.61,51718,131.148706545948,131.409072516928,128.325108599573,130.287131878342,54624.841896478,0.0,1.0
2025-06-24,142.49,142.615,139.12,139.87,41690,134.907444381549,135.025792550176,131.716777755359,132.426866767123,44033.2120086655,0.0,1.0
2025-06-25,141.74,142.91,141.0,142.55,29842,134.197355369786,135.305094228137,133.496734211513,134.96425150249,31519.2879050754,0.0,1.0
2025-06-26,143.74,144.0,141.74,142.765,32297,136.090926067821,136.337090258566,134.197355369786,135.167810352529,34112.2726851493,0.0,1.0
2025-06-27,143.66,145.12,143.06,143.99,77765,136.0151832399,137.397489849466,135.447112030489,136.327622405076,82135.8294999729,0.0,1.0
2025-06-30,145.31,145.55,142.3,144.44,114797,137.577379065779,137.804607549544,134.727555165236,136.753675812134,121249.235762984,0.0,1.0
2025-07-01,151.27,151.47,144.82,144.82,118711,143.220219745926,143.409576815729,137.113454244761,137.113454244761,125383.224532518,0.0,1.0
2025-07-02,154.62,154.91,151.49,151.49,87002,146.391950665135,146.666518416351,143.42851252271,143.42851252271,91892.0007478513,0.0,1.0
2025-07-03,155.27,155.785,153.62,155.04,40416,147.007361141997,147.494955596741,145.445165316118,146.789600511723,42687.6060576211,0.0,1.0
2025-07-07,154.7,156.6,153.0,155.15,39402,146.467693493057,148.266585656191,144.858158399727,146.893746900115,41616.6135659735,0.0,1.0
2025-07-08,155.64,155.93,153.8,154.5,44094,147.357671721134,147.632239472349,145.615586678941,146.278336423253,46572.3303024727,0.0,1.0
2025-07-09,157.09,157.29,154.34,154.465,27186,148.730510477209,148.919867547013,146.12685076741,146.245198936038,28714.0057967758,0.0,1.0
2025-07-10,158.38,159.415,155.01,155.76,29162,149.951863577442,150.931786413676,146.761196951252,147.471285963016,30801.0680881915,0.0,1.0
2025-07-11,154.18,155.6985,152.89,155.6985,57674,145.975365111568,147.413058664051,144.754012011335,147.413058664051,60915.6025278907,0.0,1.0
2025-07-14,156.01,156.4,152.81,153.72,67524,147.70798230027,148.077228586387,144.678269183413,145.539843851019,71319.2278165778,0.0,1.0
2025-07-15,151.8875,156.75,151.69,155.06,103933,143.804859698944,148.408603458543,143.617869592513,146.808536218703,109774.617982649,0.0,1.0
2025-07-16,152.86,153.36,151.16,152.095,15851,144.725608450864,145.199001125373,143.116073357534,144.001317658865,16741.9151726878,0.0,1.0
2025-07-17,153.98,154.99,152.12,152.12,17363,145.786008041764,146.742261244272,144.024987292591,144.024987292591,18338.8980596416,0.0,1.0
2025-07-18,151.71,154.98,151.0,154.98,15208,143.636805299494,146.732793390782,142.964587701691,146.732793390782,16062.7749634872,0.0,1.0
2025-07-21,152.07,153.7,151.745,153.1,13176,143.97764802514,145.520908144039,143.669942786709,144.952836934628,13916.5651577399,0.0,1.0
2025-07-22,152.49,153.765,151.55,151.55,23540,144.375297871727,145.582449191725,143.485319643651,143.485319643651,24863.080131542,0.0,1.0
2025-07-23,153.31,153.5,150.75,153.5,41924,145.151661857922,145.331551074235,142.727891364436,145.331551074235,44280.3641221226,0.0,1.0
2025-07-24,150.66,152.45,149.5,152.45,17391,142.642680683025,144.337426457767,141.544409678164,144.337426457767,18368.4718168074,0.0,1.0
2025-07-25,148.98,151.775,148.53,151.6,17777,141.052081296675,143.69834634718,140.626027889617,143.532658911102,18776.1671834504,0.0,1.0
2025-07-28,148.43,150.06,148.05,148.73,22575,140.531349354715,142.074609473614,140.171570922088,140.81538495942,23843.8417149346,0.0,1.0
2025-07-29,150.1,150.9,147.25,149.63,32905,142.112480887575,142.869909166789,139.414142642874,141.667491773536,34754.4456978924,0.0,1.0
2025-07-30,145.04,152.03,144.04,152.03,18858,137.321747021545,143.939776611179,136.374961672527,143.939776611179,19917.9254511732,0.0,1.0
2025-07-31,135.57,143.75,135.43,143.56,43740,128.355689766346,136.100393921312,128.223139817483,135.920504704998,46198.433515448,0.0,1.0
2025-08-01,133.4,134.525,132.27,133.82,28750,126.301165558977,127.366299076622,125.231298114587,126.698815405565,30365.9113756089,0.0,1.0
2025-08-04,140.69,140.85,133.49,133.49,41732,133.203230753317,133.35471640916,126.386376240389,126.386376240389,44077.5726444142,0.0,1.0
2025-08-05,141.57,141.6648,140.0,140.39,27935,134.036401860453,134.12615711154,132.549948862495,132.919195148612,29505.1038009611,0.0,1.0
2025-08-06,141.78,141.79,140.18,141.57,25009,134.235226783747,134.244694637237,132.720370225318,134.036401860453,26414.6461771339,0.0,1.0
2025-08-07,140.93,142.12,139.6,142.12,25562,133.430459237081,134.557133802413,132.171234722888,134.557133802413,26998.7278811588,0.0,1.0
2025-08-08,142.41,143.25,140.95,142.925,27898,134.831701553628,135.627001246803,133.449394944062,135.319296008372,29466.0241932777,0.0,1.0
2025-08-11,143.9,144.06,141.81,142.05,51189,136.242411723664,136.393897379507,134.263630344217,134.490858827981,54066.1091271668,0.0,1.0
2025-08-12,146.92,146.92,144.05,144.51,21962,139.101703477698,139.101703477698,136.384429526017,136.819950786565,23196.387674126,0.0,1.0
2025-08-13,147.65,148.17,146.58,147.12,17204,139.792856782481,140.28518516397,138.779796459032,139.291060547502,18170.9613671643,0.0,1.0
2025-08-14,145.5,149.02,144.105,147.4,16229,137.757268282093,141.089952710636,136.436502720213,139.556160445227,17141.1608944263,0.0,1.0
2025-08-15,143.54,145.7,142.825,145.7,26357,135.901568998018,137.946625351896,135.22461747347,137.946625351896,27838.4113435451,0.0,1.0
2025-08-18,141.75,143.51,141.56,143.51,9362,134.206823223276,135.873165437547,134.026934006963,135.873165437547,9888.1969495113,0.0,1.0
2025-08-19,142.04,143.25,141.97,142.97,10060,134.481390974491,135.627001246803,134.41511600006,135.361901349078,10625.4284674304,0.0,1.0
2025-08-20,141.78,142.54,141.72,142.01,20893,134.235226783747,134.954783649,134.178419662806,134.452987414021,22067.3038737598,0.0,1.0
2025-08-21,143.44,144.25,141.39,144.21,31503,135.806890463116,136.573786595821,133.86598049763,136.53591518186,33273.6454283759,0.0,1.0
2025-08-22,148.59,149.5,144.065,144.65,38533,140.682835010558,141.544409678164,136.398631306252,136.952500735428,40698.7708882203,0.0,1.0
2025-08-25,147.95,148.79,147.29,148.0,35650,140.076892387187,140.872192080361,139.452014056835,140.124231654637,37653.7301057548,0.0,1.0
2025-08-26,149.0,149.27,147.24,147.67,20514,141.071017003655,141.32664904789,139.404674789384,139.811792489462,21667.0019464084,0.0,1.0
2025-08-27,148.97,149.0,147.9,148.18,12476,141.042613443185,141.071017003655,140.029553119736,140.294653017461,13177.2212285946,0.0,1.0
2025-08-28,148.63,149.09,147.75,149.06,39412,140.720706424519,141.156227685067,139.887535317383,141.127824124596,41627.1756221041,0.0,1.0
2025-08-29,145.76,147.74,145.5539,147.74,26530,139.423610496364,141.317537148277,139.226469949415,141.317537148277,27735.7098000331,1.5,1.0
2025-09-02,142.55,144.63,142.24,144.63,19734,136.353153651597,138.342733164717,136.056629781853,138.342733164717,20630.8517600396,0.0,1.0
2025-09-03,142.03,143.1,140.97,142.61,43041,135.855758773316,136.879244388239,134.841838444515,136.410545368321,44997.0857709471,0.0,1.0
2025-09-04,144.79,144.79,141.37,141.37,26427,138.495777742649,138.495777742649,135.224449889346,135.224449889346,27628.0287555777,0.0,1.0
2025-09-05,142.5,143.75,141.72,143.75,26044,136.305327220993,137.500987986089,135.559234903573,137.500987986089,27227.6225417286,0.0,1.0
2025-09-08,141.47,142.5,140.3,142.5,13403,135.320102750553,136.305327220993,134.200964274423,136.305327220993,14012.1265906462,0.0,1.0
2025-09-09,139.93,141.49,139.7,141.49,16491,133.847048687954,135.339233322795,133.627047107177,135.339233322795,17240.467030243,0.0,1.0
2025-09-10,142.16,142.24,139.13,139.7909,48156,135.980107492887,136.056629781853,133.081825798293,133.713995558015,50344.5473475457,0.0,1.0
2025-09-11,145.36,145.76,142.11,142.11,24705,139.040999051533,139.423610496364,135.932281062283,135.932281062283,25827.7689638077,0.0,1.0
2025-09-12,142.18,145.0,142.17,145.0,29236,135.999238065128,138.696648751186,135.989672779007,138.696648751186,30564.6894728144,0.0,1.0
2025-09-15,141.81,142.84,140.68,141.075,16603,135.645322478659,136.630546949099,134.564445147012,134.942273948783,17357.5570980004,0.0,1.0
2025-09-16,141.075,141.32,140.21,141.18,13558,134.942273948783,135.176623458742,134.114876699336,135.042709453051,14174.1708808461,0.0,1.0
2025-09-17,140.26,143.0,139.55,141.63,30629,134.16270312994,136.783591527031,133.483567815365,135.473147328486,32020.997190547,0.0,1.0
2025-09-18,142.75,142.75,141.27,141.27,15980,136.544459374012,136.544459374012,135.128797028138,135.128797028138,16706.2435960998,0.0,1.0
2025-09-19,140.3,142.7,140.12,142.7,87529,134.200964274423,136.496632943408,134.028789124249,136.496632943408,91506.9333994381,0.0,1.0
2025-09-22,141.69,141.69,139.37,139.37,16109,135.53053904521,135.53053904521,133.311392665191,133.311392665191,16841.1062634276,0.0,1.0
2025-09-23,140.19,142.52,139.715,141.48,26194,134.095746127095,136.324457793234,133.641395036358,135.329668036674,27384.4395967608,0.0,1.0
2025-09-24,139.79,141.34,138.55,140.05,31753,133.713134682264,135.195754030983,132.527039203288,133.961832121404,33196.0796562551,0.0,1.0
2025-09-25,140.61,141.0934,138.26,138.26,21004,134.497488144167,134.959874075245,132.249645905786,132.249645905786,21958.5694926458,0.0,1.0
2025-09-26,140.92,141.95,140.43,140.5,22588,134.794012013911,135.77923648435,134.325312993993,134.392269996838,23614.5575937861,0.0,1.0
2025-09-29,140.5,141.54,139.66,140.0934,67947,134.392269996838,135.387059753399,133.588785962694,134.003345463168,71034.989588498,0.0,1.0
2025-09-30,140.01,141.02,139.617,140.39,34792,133.923570976921,134.889664875119,133.547655232374,134.28705184951,36373.193191208,0.0,1.0
2025-10-01,139.48,140.54,138.9101,140.09,24263,133.41661081252,134.430531141322,132.871485156497,134.000093265887,25365.6813749793,0.0,1.0
2025-10-02,140.74,141.435,139.11,139.53,41631,134.621836863737,135.286624249131,133.062695226051,133.464437243124,43523.005453644,0.0,1.0
2025-10-03,142.54,143.51,141.17,141.52,34704,136.343588365476,137.271421119191,135.03314416693,135.367929181157,36281.1938522558,0.0,1.0
2025-10-06,140.45,142.78,140.44,141.51,24490,134.344443566235,136.573155232374,134.334878280114,135.358363895036,25602.9978515947,0.0,1.0
2025-10-07,139.83,141.085,138.45,140.8,35561,133.751395826747,134.951839234904,132.43138634208,134.679228580462,37177.1419600065,0.0,1.0
2025-10-08,140.54,141.8,139.46,140.17,41505,134.430531141322,135.635757192539,133.397480240278,134.076615554853,43391.2791274168,0.0,1.0
2025-10-09,140.15,140.6944,138.37,140.67,23360,134.057484982611,134.578219159026,132.354864053114,134.554879860892,24421.6427036854,0.0,1.0
2025-10-10,135.95,140.18,135.95,140.18,29556,130.040064811887,134.086180840974,130.040064811887,134.086180840974,30899.2325235499,0.0,1.0
2025-10-13,138.19,139.885,136.59,137.3,17571,132.18268890294,133.804004900411,130.652243123617,131.331378438192,18369.549826475,0.0,1.0
2025-10-14,138.73,140.275,137.65,138.25,16237,132.699214353462,134.177051059121,131.666163452419,132.240080619665,16974.9234837217,0.0,1.0
2025-10-15,138.19,140.65,137.32,138.8465,19788,132.18268890294,134.53574928865,131.350509010433,132.810649936769,20687.3058998513,0.0,1.0
2025-10-16,136.455,137.7,135.02,136.505,42150,130.523111760986,131.713989883022,129.150493202656,130.57093819159,44065.5924640557,0.0,1.0
2025-10-17,134.84,137.5,134.84,136.15,21097,128.978318052482,131.522684160607,128.978318052482,130.231370534303,22055.7960667658,0.0,1.0
2025-10-20,136.99,137.97,136.16,136.16,15886,131.034854568448,131.972252608283,130.240935820424,130.240935820424,16607.9715749463,0.0,1.0
2025-10-21,137.9,137.9,136.68,137.49,12376,131.905295605438,131.905295605438,130.738330698704,131.513118874486,12938.4524871922,0.0,1.0
2025-10-22,137.04,138.7,136.0,136.97,54327,131.082680999052,132.6705184951,130.087891242491,131.015723996206,56796.0009915714,0.0,1.0
2025-10-23,136.81,137.53,136.0,137.53,32385,130.862679418274,131.551380018969,130.087891242491,131.551380018969,33856.8021814575,0.0,1.0
2025-10-24,137.5,138.44,136.0,137.03,26060,131.522684160607,132.42182105596,130.087891242491,131.073115712931,27244.3496942654,0.0,1.0
2025-10-27,137.7,138.94,137.1693,137.95,17278,131.713989883022,132.900085361998,131.206360148593,131.953122036042,18063.2338456454,0.0,1.0
2025-10-28,135.935,137.1,135.62,137.1,11788,130.025716882706,131.140072715776,129.724410369902,131.140072715776,12323.7296314659,0.0,1.0
2025-10-29,130.1,134.61,129.38,134.3,31752,124.444372431236,128.758316471704,123.755671830541,128.46179260196,33195.0342092217,0.0,1.0
2025-10-30,126.29,130.3,123.2401,130.3,41629,120.799998419222,124.635678153652,117.882681805248,124.635678153652,43520.914559577,0.0,1.0
2025-10-31,128.35,129.755,125.9,125.9,24643,122.770447360101,124.11437006007,120.426952260512,120.426952260512,25762.9512477277,0.0,1.0
2025-11-03,128.97,129.355,127.61,127.76,33896,123.363495099589,123.731758615239,122.062616187164,122.206095478976,35436.4726491489,0.0,1.0
2025-11-04,127.3,128.5,125.12,128.5,28393,121.76609231742,122.913926651913,119.680859943092,122.913926651913,29683.3776235333,0.0,1.0
2025-11-05,130.35,130.645,128.25,129.0,39126,124.683504584255,124.965680524818,122.674794498893,123.392190957951,40904.160634606,0.0,1.0
2025-11-06,131.38,131.79,129.545,130.0,49454,125.668729054695,126.060905785647,123.913499051533,124.348719570028,51701.5375970913,0.0,1.0
2025-11-07,131.6,132.14,130.145,130.95,33587,125.879165349352,126.395690799874,124.48741621878,125.257421751502,35113.4295157825,0.0,1.0
2025-11-10,131.56,131.56,130.11,131.04,28999,125.840904204869,125.840904204869,124.453937717357,125.343509326589,30316.9185258634,0.0,1.0
2025-11-11,131.96,133.17,130.31,130.97,17124,126.2235156497,127.380915270313,124.645243439772,125.276552323743,17902.2350024789,0.0,1.0
2025-11-12,132.665,133.58,132.25,132.25,10422,126.897868321214,127.773092001265,126.500908947202,126.500908947202,10895.6489836391,0.0,1.0
2025-11-13,131.86,132.845,130.29,132.5,18129,126.127862788492,127.070043471388,124.626112867531,126.740041100221,18952.9092711948,0.0,1.0
2025-11-14,130.2,131.7,129.98,131.68,12946,124.540025292444,125.97481821056,124.329588997787,125.955687638318,13534.3572963146,0.0,1.0
2025-11-17,127.66,130.2,127.09,129.99,36394,122.110442617768,124.540025292444,121.565221308884,124.339154283908,38047.9993389522,0.0,1.0
2025-11-18,126.66,128.4,126.53,127.66,30032,121.153914005691,122.818273790705,121.029565286121,122.110442617768,31396.8653115187,0.0,1.0
2025-11-19,126.72,128.44,126.55,128.05,32117,121.211305722415,122.856534935188,121.048695858362,122.483488776478,33576.6223764668,0.0,1.0
2025-11-20,127.04,129.85,125.92,128.03,48109,121.51739487828,124.205240278217,120.446082832754,122.464358204236,50295.4113369691,0.0,1.0
2025-11-21,121.02,122.815,119.0,121.3,40127,121.02,122.815,119.0,121.3,40127,5.5,1.0
2025-11-24,116.72,121.04,116.5,120.74,32988,116.72,121.04,116.5,120.74,32988,0.0,1.0
2025-11-25,116.78,117.875,115.61,117.37,21644,116.78,117.875,115.61,117.37,21644,0.0,1.0
2025-11-26,118.4,119.09,116.67,116.9,28066,118.4,119.09,116.67,116.9,28066,0.0,1.0