date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-12-12,7.63,8.0,7.63,8.0,4600,4.16828116518686,4.37041275511073,4.16828116518686,4.37041275511073,8420.25732168348,0.0,1.0
1996-12-13,7.5,7.88,7.5,7.88,2000,4.09726195791631,4.30485656378407,4.09726195791631,4.30485656378407,3660.98144421021,0.0,1.0
1996-12-16,7.63,7.63,7.63,7.63,200,4.16828116518686,4.16828116518686,4.16828116518686,4.16828116518686,366.098144421021,0.0,1.0
1996-12-17,7.63,7.88,7.5,7.88,5700,4.16828116518686,4.30485656378407,4.09726195791631,4.30485656378407,10433.7971159991,0.0,1.0
1996-12-18,7.38,7.38,7.38,7.38,1100,4.03170576658965,4.03170576658965,4.03170576658965,4.03170576658965,2013.53979431561,0.0,1.0
1996-12-19,7.5,7.63,7.38,7.63,66700,4.09726195791631,4.16828116518686,4.03170576658965,4.16828116518686,122093.73116441,0.0,1.0
1996-12-20,7.75,7.75,7.5,7.5,16400,4.23383735651352,4.23383735651352,4.09726195791631,4.09726195791631,30020.0478425237,0.0,1.0
1996-12-23,7.88,7.88,7.63,7.75,29100,4.30485656378407,4.30485656378407,4.16828116518686,4.23383735651352,53267.2800132585,0.0,1.0
1996-12-24,7.5,7.5,7.5,7.5,300,4.09726195791631,4.09726195791631,4.09726195791631,4.09726195791631,549.147216631531,0.0,1.0
1996-12-26,7.63,7.75,7.5,7.5,3400,4.16828116518686,4.23383735651352,4.09726195791631,4.09726195791631,6223.66845515735,0.0,1.0
1996-12-27,7.59,7.63,7.56,7.56,16800,4.1464291014113,4.16828116518686,4.13004005357964,4.13004005357964,30752.2441313658,0.0,1.0
1996-12-30,7.75,7.75,7.5,7.75,5800,4.23383735651352,4.23383735651352,4.09726195791631,4.23383735651352,10616.8461882096,0.0,1.0
1996-12-31,7.63,7.63,7.63,7.63,2200,4.16828116518686,4.16828116518686,4.16828116518686,4.16828116518686,4027.07958863123,0.0,1.0
1997-01-02,7.688,7.688,7.625,7.625,5700,4.19996665766141,4.19996665766141,4.16554965721491,4.16554965721491,10433.7971159991,0.0,1.0
1997-01-03,7.75,7.75,7.5,7.5,15400,4.23383735651352,4.23383735651352,4.09726195791631,4.09726195791631,28189.5571204186,0.0,1.0
1997-01-06,8.5,8.5,7.75,8.0,49000,4.64356355230515,4.64356355230515,4.23383735651352,4.37041275511073,89694.0453831501,0.0,1.0
1997-01-07,8.5,8.75,8.375,8.75,10700,4.64356355230515,4.78013895090236,4.57527585300654,4.78013895090236,19586.2507265246,0.0,1.0
1997-01-08,8.875,9.0,8.75,8.875,49000,4.84842665020096,4.91671434949957,4.78013895090236,4.84842665020096,89694.0453831502,0.0,1.0
1997-01-09,8.75,8.813,8.625,8.625,48000,4.78013895090236,4.81455595134886,4.71185125160375,4.71185125160375,87863.554661045,0.0,1.0
1997-01-10,9.0,9.0,9.0,9.0,800,4.91671434949957,4.91671434949957,4.91671434949957,4.91671434949957,1464.39257768408,0.0,1.0
1997-01-13,9.25,9.375,9.0,9.125,26500,5.05328974809678,5.12157744739539,4.91671434949957,4.98500204879817,48508.0041357853,0.0,1.0
1997-01-14,9.375,9.625,9.25,9.25,18800,5.12157744739539,5.2581528459926,5.05328974809678,5.05328974809678,34413.2255755759,0.0,1.0
1997-01-15,9.25,9.625,9.25,9.25,4800,5.05328974809678,5.2581528459926,5.05328974809678,5.05328974809678,8786.3554661045,0.0,1.0
1997-01-16,9.125,9.625,9.125,9.625,13100,4.98500204879817,5.2581528459926,4.98500204879817,5.2581528459926,23979.4284595769,0.0,1.0
1997-01-17,9.125,9.25,9.0,9.25,6800,4.98500204879817,5.05328974809678,4.91671434949957,5.05328974809678,12447.3369103147,0.0,1.0
1997-01-20,9.0,9.25,9.0,9.0,7800,4.91671434949957,5.05328974809678,4.91671434949957,4.91671434949957,14277.8276324198,0.0,1.0
1997-01-21,9.125,9.125,9.0,9.125,400,4.98500204879817,4.98500204879817,4.91671434949957,4.98500204879817,732.196288842043,0.0,1.0
1997-01-22,9.125,9.125,8.875,9.125,300,4.98500204879817,4.98500204879817,4.84842665020096,4.98500204879817,549.147216631532,0.0,1.0
1997-01-23,8.875,9.0,8.875,9.0,8000,4.84842665020096,4.91671434949957,4.84842665020096,4.91671434949957,14643.9257768409,0.0,1.0
1997-01-24,8.75,8.75,8.75,8.75,500,4.78013895090236,4.78013895090236,4.78013895090236,4.78013895090236,915.245361052552,0.0,1.0
1997-01-27,8.625,9.0,8.625,8.625,20400,4.71185125160375,4.91671434949957,4.71185125160375,4.71185125160375,37342.0107309442,0.0,1.0
1997-01-28,8.625,8.875,8.5,8.5,18300,4.71185125160375,4.84842665020096,4.64356355230515,4.64356355230515,33497.9802145235,0.0,1.0
1997-01-29,8.75,8.75,8.625,8.625,18900,4.78013895090236,4.78013895090236,4.71185125160375,4.71185125160375,34596.2746477865,0.0,1.0
1997-01-30,8.75,8.875,8.75,8.875,8200,4.78013895090236,4.84842665020096,4.78013895090236,4.84842665020096,15010.0239212619,0.0,1.0
1997-01-31,9.0,9.0,8.813,8.875,20000,4.91671434949957,4.91671434949957,4.81455595134886,4.84842665020096,36609.8144421021,0.0,1.0
1997-02-03,9.125,9.125,9.0,9.125,12000,4.98500204879817,4.98500204879817,4.91671434949957,4.98500204879817,21965.8886652613,0.0,1.0
1997-02-04,9.0,9.125,8.875,9.0,3200,4.91671434949957,4.98500204879817,4.84842665020096,4.91671434949957,5857.57031073634,0.0,1.0
1997-02-05,8.875,9.0,8.875,9.0,20900,4.84842665020096,4.91671434949957,4.84842665020096,4.91671434949957,38257.2560919967,0.0,1.0
1997-02-06,9.0,9.0,8.75,9.0,1400,4.91671434949957,4.91671434949957,4.78013895090236,4.91671434949957,2562.68701094715,0.0,1.0
1997-02-07,8.75,8.75,8.75,8.75,2500,4.78013895090236,4.78013895090236,4.78013895090236,4.78013895090236,4576.22680526276,0.0,1.0
1997-02-10,8.75,9.0,8.75,8.75,2500,4.78013895090236,4.91671434949957,4.78013895090236,4.78013895090236,4576.22680526276,0.0,1.0
1997-02-11,8.75,8.75,8.75,8.75,4900,4.78013895090236,4.78013895090236,4.78013895090236,4.78013895090236,8969.40453831501,0.0,1.0
1997-02-12,8.25,8.625,8.25,8.625,1800,4.50698815370794,4.71185125160375,4.50698815370794,4.71185125160375,3294.88329978919,0.0,1.0
1997-02-13,8.375,8.625,8.25,8.625,6400,4.57527585300654,4.71185125160375,4.50698815370794,4.71185125160375,11715.1406214727,0.0,1.0
1997-02-14,8.375,8.375,8.375,8.375,800,4.57527585300654,4.57527585300654,4.57527585300654,4.57527585300654,1464.39257768409,0.0,1.0
1997-02-18,8.813,9.0,8.75,8.75,25600,4.81455595134886,4.91671434949957,4.78013895090236,4.78013895090236,46860.5624858907,0.0,1.0
1997-02-19,8.625,8.813,8.625,8.75,8100,4.71185125160375,4.81455595134886,4.71185125160375,4.78013895090236,14826.9748490514,0.0,1.0
1997-02-20,8.5,8.625,8.5,8.625,8100,4.64356355230515,4.71185125160375,4.64356355230515,4.71185125160375,14826.9748490513,0.0,1.0
1997-02-21,8.625,8.625,8.5,8.5,1300,4.71185125160375,4.71185125160375,4.64356355230515,4.64356355230515,2379.63793873664,0.0,1.0
1997-02-24,8.25,8.5,8.25,8.375,10100,4.50698815370794,4.64356355230515,4.50698815370794,4.57527585300654,18487.9562932616,0.0,1.0
1997-02-25,8.0,8.0,8.0,8.0,10400,4.37041275511073,4.37041275511073,4.37041275511073,4.37041275511073,19037.1035098931,0.0,1.0
1997-02-26,7.875,8.0,7.75,8.0,17200,4.30212505581212,4.37041275511073,4.23383735651352,4.37041275511073,31484.4404202078,0.0,1.0
1997-02-27,7.813,7.938,7.813,7.938,1600,4.26825435696002,4.33654205625862,4.26825435696002,4.33654205625862,2928.78515536816,0.0,1.0
1997-02-28,7.75,7.75,7.75,7.75,100,4.23383735651352,4.23383735651352,4.23383735651352,4.23383735651352,183.04907221051,0.0,1.0
1997-03-03,7.625,7.625,7.625,7.625,2800,4.16554965721491,4.16554965721491,4.16554965721491,4.16554965721491,5125.3740218943,0.0,1.0
1997-03-04,8.25,8.25,7.813,7.938,19900,4.50698815370794,4.50698815370794,4.26825435696002,4.33654205625862,36426.7653698916,0.0,1.0
1997-03-05,8.375,8.5,8.25,8.375,10000,4.57527585300654,4.64356355230515,4.50698815370794,4.57527585300654,18304.9072210511,0.0,1.0
1997-03-06,8.375,8.5,8.25,8.375,8300,4.57527585300654,4.64356355230515,4.50698815370794,4.57527585300654,15193.0729934724,0.0,1.0
1997-03-07,8.375,8.5,8.25,8.375,15300,4.57527585300654,4.64356355230515,4.50698815370794,4.57527585300654,28006.5080482081,0.0,1.0
1997-03-10,8.375,8.75,8.375,8.75,12600,4.57527585300654,4.78013895090236,4.57527585300654,4.78013895090236,23064.1830985243,0.0,1.0
1997-03-11,8.125,8.25,8.125,8.25,5200,4.43870045440933,4.50698815370794,4.43870045440933,4.50698815370794,9518.55175494656,0.0,1.0
1997-03-12,8.0,8.25,7.75,8.0,12700,4.37041275511073,4.50698815370794,4.23383735651352,4.37041275511073,23247.2321707348,0.0,1.0
1997-03-13,7.75,8.0,7.75,7.75,3700,4.23383735651352,4.37041275511073,4.23383735651352,4.23383735651352,6772.81567178889,0.0,1.0
1997-03-14,8.0,8.0,7.75,7.75,3200,4.37041275511073,4.37041275511073,4.23383735651352,4.23383735651352,5857.57031073633,0.0,1.0
1997-03-17,8.0,8.188,8.0,8.125,8700,4.37041275511073,4.47311745485583,4.37041275511073,4.43870045440933,15925.2692823144,0.0,1.0
1997-03-18,7.875,8.0,7.875,8.0,14300,4.30212505581212,4.37041275511073,4.30212505581212,4.37041275511073,26176.017326103,0.0,1.0
1997-03-19,8.063,8.063,7.875,8.0,7500,4.40482975555723,4.40482975555723,4.30212505581212,4.37041275511073,13728.6804157883,0.0,1.0
1997-03-20,8.125,8.25,8.0,8.125,30700,4.43870045440933,4.50698815370794,4.37041275511073,4.43870045440933,56196.0651686268,0.0,1.0
1997-03-21,7.938,8.063,7.938,8.0,14500,4.33654205625862,4.40482975555723,4.33654205625862,4.37041275511073,26542.115470524,0.0,1.0
1997-03-24,7.75,7.813,7.75,7.75,16100,4.23383735651352,4.26825435696002,4.23383735651352,4.23383735651352,29470.9006258922,0.0,1.0
1997-03-25,7.75,7.875,7.75,7.75,28400,4.23383735651352,4.30212505581212,4.23383735651352,4.23383735651352,51985.936507785,0.0,1.0
1997-03-26,7.75,7.875,7.625,7.75,12600,4.23383735651352,4.30212505581212,4.16554965721491,4.23383735651352,23064.1830985243,0.0,1.0
1997-03-27,7.813,7.875,7.75,7.875,31200,4.26825435696002,4.30212505581212,4.23383735651352,4.30212505581212,57111.3105296792,0.0,1.0
1997-03-31,7.938,7.938,7.813,7.813,11800,4.33654205625862,4.33654205625862,4.26825435696002,4.26825435696002,21599.7905208402,0.0,1.0
1997-04-01,7.938,8.0,7.938,7.938,41700,4.33654205625862,4.37041275511073,4.33654205625862,4.33654205625862,76331.4631117829,0.0,1.0
1997-04-02,7.938,8.063,7.875,8.063,13300,4.33654205625862,4.40482975555723,4.30212505581212,4.40482975555723,24345.5266039979,0.0,1.0
1997-04-03,8.125,8.125,8.0,8.125,4900,4.43870045440933,4.43870045440933,4.37041275511073,4.43870045440933,8969.40453831502,0.0,1.0
1997-04-04,8.12,8.12,8.12,8.12,0,4.43596894643739,4.43596894643739,4.43596894643739,4.43596894643739,0,0.0,1.0
1997-04-07,8.375,8.5,8.25,8.5,31300,4.57527585300654,4.64356355230515,4.50698815370794,4.64356355230515,57294.3596018898,0.0,1.0
1997-04-08,8.688,8.75,8.625,8.75,15100,4.74626825205025,4.78013895090236,4.71185125160375,4.78013895090236,27640.4099037871,0.0,1.0
1997-04-09,8.875,8.875,8.688,8.688,8100,4.84842665020096,4.84842665020096,4.74626825205025,4.74626825205025,14826.9748490514,0.0,1.0
1997-04-10,8.88,8.88,8.88,8.88,0,4.85115815817291,4.85115815817291,4.85115815817291,4.85115815817291,0,0.0,1.0
1997-04-11,8.813,8.813,8.75,8.813,6000,4.81455595134886,4.81455595134886,4.78013895090236,4.81455595134886,10982.9443326306,0.0,1.0
1997-04-14,9.25,9.25,8.875,9.0,11000,5.05328974809678,5.05328974809678,4.84842665020096,4.91671434949957,20135.3979431562,0.0,1.0
1997-04-15,9.125,9.25,9.0,9.125,21300,4.98500204879817,5.05328974809678,4.91671434949957,4.98500204879817,38989.4523808388,0.0,1.0
1997-04-16,8.75,9.0,8.75,9.0,2700,4.78013895090236,4.91671434949957,4.78013895090236,4.91671434949957,4942.32494968378,0.0,1.0
1997-04-17,8.5,8.625,8.5,8.5,4500,4.64356355230515,4.71185125160375,4.64356355230515,4.64356355230515,8237.20824947297,0.0,1.0
1997-04-18,8.5,8.5,8.5,8.5,500,4.64356355230515,4.64356355230515,4.64356355230515,4.64356355230515,915.245361052552,0.0,1.0
1997-04-21,8.375,8.375,8.375,8.375,300,4.57527585300654,4.57527585300654,4.57527585300654,4.57527585300654,549.147216631532,0.0,1.0
1997-04-22,8.38,8.38,8.38,8.38,0,4.57800736097849,4.57800736097849,4.57800736097849,4.57800736097849,0,0.0,1.0
1997-04-23,8.38,8.38,8.38,8.38,0,4.57800736097849,4.57800736097849,4.57800736097849,4.57800736097849,0,0.0,1.0
1997-04-24,8.38,8.38,8.38,8.38,0,4.57800736097849,4.57800736097849,4.57800736097849,4.57800736097849,0,0.0,1.0
1997-04-25,8.375,8.375,8.375,8.375,3500,4.57527585300654,4.57527585300654,4.57527585300654,4.57527585300654,6406.71752736787,0.0,1.0
1997-04-28,8.75,8.75,8.375,8.375,1100,4.78013895090236,4.78013895090236,4.57527585300654,4.57527585300654,2013.53979431562,0.0,1.0
1997-04-29,8.375,8.75,8.375,8.375,4200,4.57527585300654,4.78013895090236,4.57527585300654,4.57527585300654,7688.06103284145,0.0,1.0
1997-04-30,8.625,8.625,8.313,8.375,7700,4.71185125160375,4.71185125160375,4.54140515415444,4.57527585300654,14094.7785602093,0.0,1.0
1997-05-01,8.813,8.813,8.688,8.75,23000,4.81455595134886,4.81455595134886,4.74626825205025,4.78013895090236,42101.2866084174,0.0,1.0
1997-05-02,8.75,8.875,8.75,8.813,35100,4.78013895090236,4.84842665020096,4.78013895090236,4.81455595134886,64250.2243458892,0.0,1.0
1997-05-05,9.188,9.188,8.875,9.063,6100,5.01941904924467,5.01941904924467,4.84842665020096,4.95113134994607,11165.9934048411,0.0,1.0
1997-05-06,9.0,9.25,9.0,9.0,2700,4.91671434949957,5.05328974809678,4.91671434949957,4.91671434949957,4942.32494968378,0.0,1.0
1997-05-07,9.0,9.0,9.0,9.0,900,4.94402942921901,4.94402942921901,4.94402942921901,4.94402942921901,1638.33976232612,0.05,1.0
1997-05-08,9.25,9.25,9.125,9.25,2500,5.08136358003065,5.08136358003065,5.01269650462483,5.08136358003065,4550.94378423921,0.0,1.0
1997-05-09,9.125,9.188,9.125,9.125,8800,5.01269650462483,5.04730471062936,5.01269650462483,5.01269650462483,16019.322120522,0.0,1.0
1997-05-12,9.25,9.25,9.063,9.063,1700,5.08136358003065,5.08136358003065,4.97863763522354,4.97863763522354,3094.64177328266,0.0,1.0
1997-05-13,9.375,9.375,9.125,9.125,900,5.15003065543647,5.15003065543647,5.01269650462483,5.01269650462483,1638.33976232612,0.0,1.0
1997-05-14,9.0,9.063,9.0,9.0,1600,4.94402942921901,4.97863763522354,4.94402942921901,4.94402942921901,2912.6040219131,0.0,1.0
1997-05-15,9.063,9.063,9.063,9.063,100,4.97863763522354,4.97863763522354,4.97863763522354,4.97863763522354,182.037751369569,0.0,1.0
1997-05-16,9.06,9.06,9.06,9.06,0,4.97698962541381,4.97698962541381,4.97698962541381,4.97698962541381,0,0.0,1.0
1997-05-19,9.125,9.125,9.063,9.125,8200,5.01269650462483,5.01269650462483,4.97863763522354,5.01269650462483,14927.0956123046,0.0,1.0
1997-05-20,9.25,9.313,9.125,9.281,14100,5.08136358003065,5.11597178603518,5.01269650462483,5.09839301473129,25667.3229431092,0.0,1.0
1997-05-21,9.25,9.313,9.188,9.25,27700,5.08136358003065,5.11597178603518,5.04730471062936,5.08136358003065,50424.4571293705,0.0,1.0
1997-05-22,9.25,9.281,9.25,9.25,12000,5.08136358003065,5.09839301473129,5.08136358003065,5.08136358003065,21844.5301643482,0.0,1.0
1997-05-23,9.25,9.313,9.188,9.188,13200,5.08136358003065,5.11597178603518,5.04730471062936,5.04730471062936,24028.983180783,0.0,1.0
1997-05-27,9.75,9.875,9.188,9.875,25600,5.35603188165393,5.42469895705975,5.04730471062936,5.42469895705975,46601.6643506095,0.0,1.0
1997-05-28,10.0,10.13,10.0,10.0,24600,5.49336603246557,5.56477979088762,5.49336603246557,5.49336603246557,44781.2868369138,0.0,1.0
1997-05-29,10.0,10.13,9.875,10.13,3200,5.49336603246557,5.56477979088762,5.42469895705975,5.56477979088762,5825.20804382619,0.0,1.0
1997-05-30,9.875,9.875,9.75,9.75,27300,5.42469895705975,5.42469895705975,5.35603188165393,5.35603188165393,49696.3061238922,0.0,1.0
1997-06-02,10.63,10.63,10.25,10.5,10300,5.8394480925109,5.8394480925109,5.63070018327721,5.76803433408885,18749.8883910655,0.0,1.0
1997-06-03,10.5,10.63,10.5,10.63,15100,5.76803433408885,5.8394480925109,5.76803433408885,5.8394480925109,27487.7004568048,0.0,1.0
1997-06-04,10.38,10.63,10.38,10.5,14100,5.70211394169926,5.8394480925109,5.70211394169926,5.76803433408885,25667.3229431092,0.0,1.0
1997-06-05,11.25,11.25,11.0,11.0,11100,6.18003678652376,6.18003678652376,6.04270263571212,6.04270263571212,20206.1904020221,0.0,1.0
1997-06-06,11.13,11.38,11.13,11.38,6100,6.11411639413418,6.25145054494582,6.11411639413418,6.25145054494582,11104.3028335437,0.0,1.0
1997-06-09,11.25,11.5,11.25,11.38,6000,6.18003678652376,6.3173709373354,6.18003678652376,6.25145054494582,10922.2650821741,0.0,1.0
1997-06-10,11.5,11.5,11.38,11.38,4300,6.3173709373354,6.3173709373354,6.25145054494582,6.25145054494582,7827.62330889145,0.0,1.0
1997-06-11,11.63,11.63,11.38,11.5,8100,6.38878469575746,6.38878469575746,6.25145054494582,6.3173709373354,14745.057860935,0.0,1.0
1997-06-12,11.88,11.88,11.63,11.63,21100,6.5261188465691,6.5261188465691,6.38878469575746,6.38878469575746,38409.9655389789,0.0,1.0
1997-06-13,11.88,11.88,11.5,11.63,14000,6.5261188465691,6.5261188465691,6.3173709373354,6.38878469575746,25485.2851917396,0.0,1.0
1997-06-16,12.0,12.19,11.94,11.94,7400,6.59203923895868,6.69641319357553,6.55907904276389,6.55907904276389,13470.7936013481,0.0,1.0
1997-06-17,12.5,12.5,12.0,12.25,29100,6.86670754058196,6.86670754058196,6.59203923895868,6.72937338977032,52972.9856485444,0.0,1.0
1997-06-18,12.5,12.63,12.38,12.5,7200,6.86670754058196,6.93812129900401,6.80078714819237,6.86670754058196,13106.7180986089,0.0,1.0
1997-06-19,12.5,12.63,12.44,12.63,3600,6.86670754058196,6.93812129900401,6.83374734438717,6.93812129900401,6553.35904930446,0.0,1.0
1997-06-20,13.25,13.38,12.5,12.75,165200,7.27870999301688,7.35012375143893,6.86670754058196,7.0040416913936,300726.365262527,0.0,1.0
1997-06-23,13.0,13.13,12.81,13.06,117600,7.14137584220524,7.21278960062729,7.03700188758839,7.17433603840003,214076.395610612,0.0,1.0
1997-06-24,12.75,13.0,12.38,13.0,160300,7.0040416913936,7.14137584220524,6.80078714819237,7.14137584220524,291806.515445418,0.0,1.0
1997-06-25,12.38,12.69,12.25,12.5,150600,6.80078714819237,6.97108149519881,6.72937338977032,6.86670754058196,274148.85356257,0.0,1.0
1997-06-26,12.44,12.5,12.19,12.31,18400,6.8612141745495,6.8943068474171,6.72332803760115,6.78951338333636,33360.8591973489,0.05,1.0
1997-06-27,12.31,12.5,12.25,12.5,23600,6.78951338333636,6.8943068474171,6.75642071046876,6.8943068474171,42788.9281009475,0.0,1.0
1997-06-30,12.06,12.25,12.0,12.06,28000,6.65162724638802,6.75642071046876,6.61853457352041,6.65162724638802,50766.5248655309,0.0,1.0
1997-07-01,12.63,12.63,12.19,12.44,9100,6.96600763863024,6.96600763863024,6.72332803760115,6.8612141745495,16499.1205812975,0.0,1.0
1997-07-02,13.75,13.75,13.13,13.38,45400,7.58373753215881,7.58373753215881,7.24177991252692,7.37966604947526,82314.2938891108,0.0,1.0
1997-07-03,13.88,14.0,13.63,13.75,39200,7.65543832337195,7.72162366910715,7.5175521864236,7.58373753215881,71073.1348117432,0.0,1.0
1997-07-07,14.5,14.75,14.0,14.13,85800,7.99739594300383,8.13528207995218,7.72162366910715,7.79332446032029,155563.136909377,0.0,1.0
1997-07-08,15.25,15.5,14.38,14.5,174100,8.41105435384886,8.5489404907972,7.93121059726863,7.99739594300383,315658.999253176,0.0,1.0
1997-07-09,15.25,15.25,15.0,15.25,118700,8.41105435384886,8.41105435384886,8.27316821690052,8.41105435384886,215213.803626376,0.0,1.0
1997-07-10,14.63,15.0,14.63,14.63,60400,8.06909673421697,8.27316821690052,8.06909673421697,8.06909673421697,109510.646495645,0.0,1.0
1997-07-11,15.69,16.12,15.25,15.38,127900,8.65373395487794,8.89089811042909,8.41105435384886,8.482755145062,231894.23322505,0.0,1.0
1997-07-14,15.44,15.5,15.13,15.38,96600,8.5158478179296,8.5489404907972,8.34486900811366,8.482755145062,175144.510786082,0.0,1.0
1997-07-15,15.0,15.38,14.88,15.13,132500,8.27316821690052,8.482755145062,8.20698287116531,8.34486900811366,240234.448024387,0.0,1.0
1997-07-16,15.75,15.75,15.13,15.25,44800,8.68682662774554,8.68682662774554,8.34486900811366,8.41105435384886,81226.4397848495,0.0,1.0
1997-07-17,15.38,15.69,15.38,15.5,30000,8.482755145062,8.65373395487794,8.482755145062,8.5489404907972,54392.7052130688,0.0,1.0
1997-07-18,15.5,15.63,15.25,15.63,17300,8.5489404907972,8.62064128201034,8.41105435384886,8.62064128201034,31366.460006203,0.0,1.0
1997-07-21,15.06,15.25,14.94,15.13,68000,8.30626088976812,8.41105435384886,8.24007554403292,8.34486900811366,123290.131816289,0.0,1.0
1997-07-22,15.19,15.38,15.0,15.25,26000,8.37796168098126,8.482755145062,8.27316821690052,8.41105435384886,47140.344517993,0.0,1.0
1997-07-23,14.94,14.94,14.81,14.94,49400,8.24007554403292,8.24007554403292,8.16837475281978,8.24007554403292,89566.6545841866,0.0,1.0
1997-07-24,14.19,14.5,14.0,14.5,34300,7.82641713318789,7.99739594300383,7.72162366910715,7.99739594300383,62188.9929602753,0.0,1.0
1997-07-25,14.0,14.94,14.0,14.94,14200,7.72162366910715,8.24007554403292,7.72162366910715,8.24007554403292,25745.8804675192,0.0,1.0
1997-07-28,13.63,13.63,13.5,13.63,72800,7.5175521864236,7.5175521864236,7.44585139521047,7.5175521864236,131992.96465038,0.0,1.0
1997-07-29,13.44,13.5,13.44,13.44,18800,7.41275872234286,7.44585139521047,7.41275872234286,7.41275872234286,34086.0952668565,0.0,1.0
1997-07-30,13.63,13.63,13.44,13.44,25600,7.5175521864236,7.5175521864236,7.41275872234286,7.41275872234286,46415.1084484854,0.0,1.0
1997-07-31,13.38,13.63,13.13,13.38,30500,7.37966604947526,7.5175521864236,7.24177991252692,7.37966604947526,55299.2502999533,0.0,1.0
1997-08-01,13.25,13.5,13.13,13.38,20000,7.30796525826212,7.44585139521047,7.24177991252692,7.37966604947526,36261.8034753792,0.0,1.0
1997-08-04,14.31,14.38,14.0,14.25,29800,7.89260247892309,7.93121059726863,7.72162366910715,7.85950980605549,54030.0871783151,0.0,1.0
1997-08-05,15.63,16.0,14.75,15.13,95500,8.62064128201034,8.82471276469388,8.13528207995218,8.34486900811366,173150.111594936,0.0,1.0
1997-08-06,14.75,15.38,14.38,15.38,59100,8.13528207995218,8.482755145062,7.93121059726863,8.482755145062,107153.629269746,0.0,1.0
1997-08-07,15.25,15.25,15.0,15.0,33800,8.41105435384886,8.41105435384886,8.27316821690052,8.27316821690052,61282.4478733909,0.0,1.0
1997-08-08,15.06,15.38,14.75,15.0,71700,8.30626088976812,8.482755145062,8.13528207995218,8.27316821690052,129998.565459234,0.0,1.0
1997-08-11,15.25,15.25,14.77,15.13,54200,8.41105435384886,8.41105435384886,8.14631297090804,8.34486900811366,98269.4874182777,0.0,1.0
1997-08-12,15.0,15.25,14.88,15.25,31700,8.27316821690052,8.41105435384886,8.20698287116531,8.41105435384886,57474.958508476,0.0,1.0
1997-08-13,14.88,15.13,14.75,15.0,25400,8.20698287116531,8.34486900811366,8.13528207995218,8.27316821690052,46052.4904137316,0.0,1.0
1997-08-14,14.38,15.0,14.31,14.88,74200,7.93121059726863,8.27316821690052,7.89260247892309,8.20698287116531,134531.290893657,0.0,1.0
1997-08-15,14.44,14.56,14.25,14.56,46600,7.96430327013623,8.03048861587144,7.85950980605549,8.03048861587144,84490.0020976336,0.0,1.0
1997-08-18,13.81,14.5,13.63,14.25,71600,7.61683020502641,7.99739594300383,7.5175521864236,7.85950980605549,129817.256441858,0.0,1.0
1997-08-19,14.06,14.19,13.75,14.0,67300,7.75471634197475,7.82641713318789,7.58373753215881,7.72162366910715,122020.968694651,0.0,1.0
1997-08-20,14.42,14.5,14.19,14.19,52400,7.95327237918036,7.99739594300383,7.82641713318789,7.82641713318789,95005.9251054936,0.0,1.0
1997-08-21,14.5,14.75,14.38,14.63,29500,7.99739594300383,8.13528207995218,7.93121059726863,8.06909673421697,53486.1601261844,0.0,1.0
1997-08-22,14.38,14.38,14.0,14.25,26700,7.93121059726863,7.93121059726863,7.72162366910715,7.85950980605549,48409.5076396312,0.0,1.0
1997-08-25,14.0,14.25,13.88,14.25,37800,7.72162366910715,7.85950980605549,7.65543832337195,7.85950980605549,68534.8085684667,0.0,1.0
1997-08-26,13.94,14.0,13.75,14.0,9700,7.68853099623955,7.72162366910715,7.58373753215881,7.72162366910715,17586.9746855589,0.0,1.0
1997-08-27,14.25,14.25,14.0,14.0,9700,7.85950980605549,7.85950980605549,7.72162366910715,7.72162366910715,17586.9746855589,0.0,1.0
1997-08-28,14.5,14.5,14.13,14.5,8800,7.99739594300383,7.99739594300383,7.79332446032029,7.99739594300383,15955.1935291669,0.0,1.0
1997-08-29,14.19,14.5,14.13,14.13,29400,7.82641713318789,7.99739594300383,7.79332446032029,7.79332446032029,53304.8511088074,0.0,1.0
1997-09-02,14.13,14.38,14.0,14.13,71400,7.79332446032029,7.93121059726863,7.72162366910715,7.79332446032029,129454.638407104,0.0,1.0
1997-09-03,14.13,14.25,14.0,14.13,52500,7.82090168770996,7.88732123495166,7.74894717819812,7.82090168770996,94851.5950744823,0.05,1.0
1997-09-04,13.75,14.0,13.63,13.75,15100,7.61057312144458,7.74894717819812,7.54415357420288,7.61057312144458,27281.1254404701,0.0,1.0
1997-09-05,13.63,13.81,13.38,13.44,42400,7.54415357420288,7.64378289506543,7.40577951744934,7.43898929107019,76603.954879201,0.0,1.0
1997-09-08,13.75,13.88,13.52,13.75,50500,7.61057312144458,7.68252763095642,7.48326898923133,7.61057312144458,91238.2009764068,0.0,1.0
1997-09-09,14.0,14.0,13.81,14.0,10500,7.74894717819812,7.74894717819812,7.64378289506543,7.74894717819812,18970.3190148965,0.0,1.0
1997-09-10,13.94,14.13,13.81,14.13,23000,7.71573740457727,7.82090168770996,7.64378289506543,7.82090168770996,41554.0321278684,0.0,1.0
1997-09-11,14.0,14.06,13.81,14.0,33300,7.74894717819812,7.78215695181897,7.64378289506543,7.74894717819812,60163.0117329573,0.0,1.0
1997-09-12,13.88,14.19,13.69,14.0,38500,7.68252763095642,7.85411146133081,7.57736334782373,7.74894717819812,69557.8363879537,0.0,1.0
1997-09-15,13.75,13.94,13.63,13.88,13700,7.61057312144458,7.71573740457727,7.54415357420288,7.68252763095642,24751.7495718173,0.0,1.0
1997-09-16,13.63,13.81,13.56,13.63,60300,7.54415357420288,7.64378289506543,7.50540883831189,7.54415357420288,108943.832056977,0.0,1.0
1997-09-17,13.5,13.75,13.5,13.5,21300,7.47219906469104,7.61057312144458,7.47219906469104,7.47219906469104,38482.6471445043,0.0,1.0
1997-09-18,13.69,13.69,13.38,13.69,5200,7.57736334782373,7.57736334782373,7.40577951744934,7.57736334782373,9394.82465499634,0.0,1.0
1997-09-19,13.63,13.69,13.56,13.56,10900,7.54415357420288,7.57736334782373,7.50540883831189,7.50540883831189,19692.9978345116,0.0,1.0
1997-09-22,13.56,13.63,13.25,13.5,27900,7.50540883831189,7.54415357420288,7.3338250079375,7.47219906469104,50406.8476681535,0.0,1.0
1997-09-23,13.81,13.81,13.44,13.56,23200,7.64378289506543,7.64378289506543,7.43898929107019,7.50540883831189,41915.371537676,0.0,1.0
1997-09-24,13.56,14.13,13.56,13.88,86600,7.50540883831189,7.82090168770996,7.50540883831189,7.68252763095642,156459.96444667,0.0,1.0
1997-09-25,13.0,13.19,13.0,13.06,2566300,7.19545095118397,7.30061523431665,7.19545095118397,7.22866072480482,4636526.6369456,0.0,1.0
1997-09-26,13.0,13.13,13.0,13.0,247300,7.19545095118397,7.26740546069581,7.19545095118397,7.19545095118397,446796.180227037,0.0,1.0
1997-09-29,13.5,13.5,13.0,13.13,164600,7.47219906469104,7.47219906469104,7.19545095118397,7.26740546069581,297382.334271615,0.0,1.0
1997-09-30,13.75,13.75,13.44,13.56,155300,7.61057312144458,7.61057312144458,7.43898929107019,7.50540883831189,280580.051715564,0.0,1.0
1997-10-01,13.63,13.75,13.5,13.63,136000,7.54415357420288,7.61057312144458,7.47219906469104,7.54415357420288,245710.798669135,0.0,1.0
1997-10-02,13.56,13.75,13.5,13.5,7100,7.50540883831189,7.61057312144458,7.47219906469104,7.47219906469104,12827.5490481681,0.0,1.0
1997-10-03,13.25,13.75,13.25,13.5,73400,7.3338250079375,7.61057312144458,7.3338250079375,7.47219906469104,132611.563399372,0.0,1.0
1997-10-06,13.5,13.69,13.38,13.5,63500,7.47219906469104,7.57736334782373,7.40577951744934,7.47219906469104,114725.262613898,0.0,1.0
1997-10-07,13.88,14.0,13.75,13.88,123200,7.68252763095642,7.74894717819812,7.61057312144458,7.68252763095642,222585.076441452,0.0,1.0
1997-10-08,14.06,14.38,13.88,14.13,153100,7.78215695181897,7.9592757444635,7.68252763095642,7.82090168770996,276605.318207681,0.0,1.0
1997-10-09,13.75,14.0,13.69,13.88,179700,7.61057312144458,7.74894717819812,7.57736334782373,7.68252763095642,324663.459712085,0.0,1.0
1997-10-10,13.38,13.81,13.38,13.5,169000,7.40577951744934,7.64378289506543,7.40577951744934,7.47219906469104,305331.801287381,0.0,1.0
1997-10-13,13.88,14.0,13.69,13.75,154000,7.68252763095642,7.74894717819812,7.57736334782373,7.61057312144458,278231.345551815,0.0,1.0
1997-10-14,14.06,14.38,13.88,14.25,333700,7.78215695181897,7.9592757444635,7.68252763095642,7.88732123495166,602894.8052639,0.0,1.0
1997-10-15,14.06,14.25,14.0,14.13,354300,7.78215695181897,7.88732123495166,7.74894717819812,7.82090168770996,640112.764474077,0.0,1.0
1997-10-16,13.94,14.25,13.75,14.13,129700,7.71573740457727,7.88732123495166,7.61057312144458,7.82090168770996,234328.607260197,0.0,1.0
1997-10-17,13.88,13.94,13.56,13.88,135100,7.68252763095642,7.71573740457727,7.50540883831189,7.68252763095642,244084.771325001,0.0,1.0
1997-10-20,13.88,14.0,13.75,13.88,117000,7.68252763095642,7.74894717819812,7.61057312144458,7.68252763095642,211383.554737418,0.0,1.0
1997-10-21,13.63,13.75,13.5,13.75,89800,7.54415357420288,7.61057312144458,7.47219906469104,7.61057312144458,162241.395003591,0.0,1.0
1997-10-22,13.38,13.75,13.19,13.5,58900,7.40577951744934,7.61057312144458,7.30061523431665,7.47219906469104,106414.456188324,0.0,1.0
1997-10-23,13.0,13.25,12.94,12.94,192600,7.19545095118397,7.3338250079375,7.16224117756312,7.16224117756312,347969.851644672,0.0,1.0
1997-10-24,13.13,13.63,13.06,13.38,388000,7.26740546069581,7.54415357420288,7.22866072480482,7.40577951744934,700998.45502665,0.0,1.0
1997-10-27,11.0,12.63,10.88,12.5,247300,6.08845849715566,6.99065734718873,6.02203894991397,6.91870283767689,446796.180227038,0.0,1.0
1997-10-28,11.31,11.31,10.38,10.88,228100,6.26004232753005,6.26004232753005,5.74529083640689,6.02203894991397,412107.596885513,0.0,1.0
1997-10-29,11.63,11.88,11.38,11.5,314400,6.43716112017458,6.57553517692812,6.29878706342104,6.36520661066274,568025.552217471,0.0,1.0
1997-10-30,11.25,11.38,11.13,11.38,30500,6.2268325539092,6.29878706342104,6.1604130066675,6.29878706342104,55104.2599956516,0.0,1.0
1997-10-31,11.75,11.81,11.19,11.19,78300,6.50358066741628,6.53679044103713,6.19362278028835,6.19362278028835,141464.378939656,0.0,1.0
1997-11-03,12.75,12.75,11.88,12.19,104600,7.05707689443043,7.05707689443043,6.57553517692812,6.7471190073025,188980.511329349,0.0,1.0
1997-11-04,13.0,13.0,12.44,12.56,136200,7.19545095118397,7.19545095118397,6.88549306405604,6.95191261129774,246072.138078942,0.0,1.0
1997-11-05,13.25,13.69,13.13,13.25,181000,7.3338250079375,7.57736334782373,7.26740546069581,7.3338250079375,327012.165875834,0.0,1.0
1997-11-06,13.38,13.75,13.38,13.63,135000,7.40577951744934,7.61057312144458,7.40577951744934,7.54415357420288,243904.101620097,0.0,1.0
1997-11-07,12.63,13.38,12.25,13.0,218700,6.99065734718873,7.40577951744934,6.78032878092335,7.19545095118397,395124.644624558,0.0,1.0
1997-11-10,12.31,12.88,12.25,12.75,54400,6.8135385545442,7.12903140394227,6.78032878092335,7.05707689443043,98284.3194676541,0.0,1.0
1997-11-11,12.25,12.63,12.25,12.5,49400,6.78032878092335,6.99065734718873,6.78032878092335,6.91870283767689,89250.8342224653,0.0,1.0
1997-11-12,11.31,12.38,11.25,12.25,163000,6.26004232753005,6.85228329043519,6.2268325539092,6.78032878092335,294491.618993155,0.0,1.0
1997-11-13,11.56,11.94,11.25,11.88,99700,6.39841638428359,6.60874495054897,6.2268325539092,6.57553517692812,180127.695789064,0.0,1.0
1997-11-14,11.75,12.0,11.56,11.75,65200,6.50358066741628,6.64195472416981,6.39841638428359,6.50358066741628,117796.647597262,0.0,1.0
1997-11-17,12.63,12.75,12.38,12.5,60000,6.99065734718873,7.05707689443043,6.85228329043519,6.91870283767689,108401.822942265,0.0,1.0
1997-11-18,12.5,12.75,12.38,12.69,133000,6.91870283767689,7.05707689443043,6.85228329043519,7.02386712080958,240290.707522022,0.0,1.0
1997-11-19,12.75,12.75,12.38,12.63,82300,7.05707689443043,7.05707689443043,6.85228329043519,6.99065734718873,148691.167135807,0.0,1.0
1997-11-20,12.75,12.88,12.63,12.75,57900,7.05707689443043,7.12903140394227,6.99065734718873,7.05707689443043,104607.759139286,0.0,1.0
1997-11-21,12.56,12.88,12.5,12.69,88600,6.95191261129774,7.12903140394227,6.91870283767689,7.02386712080958,160073.358544745,0.0,1.0
1997-11-24,12.25,12.63,12.25,12.5,22600,6.78032878092335,6.99065734718873,6.78032878092335,6.91870283767689,40831.3533082533,0.0,1.0
1997-11-25,12.38,12.5,12.25,12.25,23600,6.85228329043519,6.91870283767689,6.78032878092335,6.78032878092335,42638.0503572911,0.0,1.0
1997-11-26,12.31,12.5,12.31,12.31,8400,6.8135385545442,6.91870283767689,6.8135385545442,6.8135385545442,15176.2552119172,0.0,1.0
1997-11-28,12.31,12.5,12.31,12.5,1900,6.8135385545442,6.91870283767689,6.8135385545442,6.91870283767689,3432.72439317174,0.0,1.0
1997-12-01,12.63,12.75,12.5,12.5,21100,6.99065734718873,7.05707689443043,6.91870283767689,6.91870283767689,38121.3077346967,0.0,1.0
1997-12-02,12.75,12.88,12.5,12.75,32800,7.05707689443043,7.12903140394227,6.91870283767689,7.05707689443043,59259.6632084384,0.0,1.0
1997-12-03,12.56,12.63,12.5,12.5,6000,6.95191261129774,6.99065734718873,6.91870283767689,6.91870283767689,10840.1822942265,0.0,1.0
1997-12-04,12.75,12.81,12.75,12.81,13400,7.05707689443043,7.09028666805128,7.05707689443043,7.09028666805128,24209.740457106,0.0,1.0
1997-12-05,12.88,12.88,12.56,12.88,3900,7.12903140394227,7.12903140394227,6.95191261129774,7.12903140394227,7046.11849124725,0.0,1.0
1997-12-08,13.38,13.5,13.19,13.25,36200,7.40577951744934,7.47219906469104,7.30061523431665,7.3338250079375,65402.4331751669,0.0,1.0
1997-12-09,13.5,13.5,13.31,13.5,35400,7.47219906469104,7.47219906469104,7.36703478155835,7.47219906469104,63957.0755359366,0.0,1.0
1997-12-10,13.25,13.38,12.88,13.25,21800,7.3338250079375,7.40577951744934,7.12903140394227,7.3338250079375,39385.9956690231,0.0,1.0
1997-12-11,12.44,12.88,12.44,12.88,29100,6.88549306405604,7.12903140394227,6.88549306405604,7.12903140394227,52574.8841269988,0.0,1.0
1997-12-12,12.5,12.75,12.38,12.38,29100,6.91870283767689,7.05707689443043,6.85228329043519,6.85228329043519,52574.8841269988,0.0,1.0
1997-12-15,12.88,12.88,12.5,12.63,20400,7.12903140394227,7.12903140394227,6.91870283767689,6.99065734718873,36856.6198003703,0.0,1.0
1997-12-16,12.88,13.13,12.69,13.0,46000,7.12903140394227,7.26740546069581,7.02386712080958,7.19545095118397,83108.0642557368,0.0,1.0
1997-12-17,13.0,13.13,12.88,13.06,13700,7.19545095118397,7.26740546069581,7.12903140394227,7.22866072480482,24751.7495718173,0.0,1.0
1997-12-18,12.44,12.94,12.44,12.88,51700,6.91316787540675,7.19102832055975,6.91316787540675,7.15768506714139,93032.3133462398,0.05,1.0
1997-12-19,12.63,12.63,11.94,12.63,53100,7.01875484456489,7.01875484456489,6.63530743025375,7.01875484456489,95551.563610935,0.0,1.0
1997-12-22,12.38,12.5,12.38,12.5,25100,6.87982462198839,6.94651112882511,6.87982462198839,6.94651112882511,45166.5583170333,0.0,1.0
1997-12-23,12.31,12.5,12.31,12.38,4800,6.84092415966697,6.94651112882511,6.84092415966697,6.87982462198839,8637.42947895457,0.0,1.0
1997-12-24,12.25,12.5,12.25,12.31,7700,6.80758090624861,6.94651112882511,6.80758090624861,6.84092415966697,13855.876455823,0.0,1.0
1997-12-26,12.19,12.38,12.19,12.19,11800,6.77423765283025,6.87982462198839,6.77423765283025,6.77423765283025,21233.68080243,0.0,1.0
1997-12-29,12.75,12.88,12.25,12.25,56700,7.08544135140161,7.15768506714139,6.80758090624861,6.80758090624861,102029.635720151,0.0,1.0
1997-12-30,13.13,13.13,12.88,12.94,42400,7.2966152897179,7.2966152897179,7.15768506714139,7.19102832055975,76297.2937307653,0.0,1.0
1997-12-31,13.75,13.75,13.25,13.25,50000,7.64116224170762,7.64116224170762,7.36330179655462,7.36330179655462,89973.2237391101,0.0,1.0
1998-01-02,14.0,14.5,13.75,13.75,65700,7.78009246428412,8.05795290943713,7.64116224170762,7.64116224170762,118224.815993191,0.0,1.0
1998-01-05,14.06,14.13,13.63,13.63,74600,7.81343571770249,7.85233618002391,7.5744757348709,7.5744757348709,134240.049818752,0.0,1.0
1998-01-06,13.88,14.0,13.88,14.0,42700,7.7134059574474,7.78009246428412,7.7134059574474,7.78009246428412,76837.1330732001,0.0,1.0
1998-01-07,13.69,13.75,13.44,13.75,48500,7.60781898828926,7.64116224170762,7.46888876571276,7.64116224170762,87274.0270269368,0.0,1.0
1998-01-08,13.69,13.75,13.5,13.75,19700,7.60781898828926,7.64116224170762,7.50223201913112,7.64116224170762,35449.4501532094,0.0,1.0
1998-01-09,13.38,13.75,13.38,13.63,39900,7.4355455122944,7.64116224170762,7.4355455122944,7.5744757348709,71798.6325438099,0.0,1.0
1998-01-12,13.25,13.25,12.5,12.88,54100,7.36330179655462,7.36330179655462,6.94651112882511,7.15768506714139,97351.0280857171,0.0,1.0
1998-01-13,13.06,13.31,12.88,13.13,22700,7.25771482739648,7.39664504997298,7.15768506714139,7.2966152897179,40847.843577556,0.0,1.0
1998-01-14,12.56,12.88,12.5,12.88,36900,6.97985438224347,7.15768506714139,6.94651112882511,7.15768506714139,66400.2391194633,0.0,1.0
1998-01-15,11.25,12.63,11.25,12.5,93500,6.2518600159426,7.01875484456489,6.2518600159426,6.94651112882511,168249.928392136,0.0,1.0
1998-01-16,12.0,12.38,11.63,11.63,117900,6.66865068367211,6.87982462198839,6.46303395425888,6.46303395425888,212156.861576822,0.0,1.0
1998-01-20,12.31,12.38,12.13,12.38,118700,6.84092415966697,6.87982462198839,6.74089439941189,6.87982462198839,213596.433156647,0.0,1.0
1998-01-21,12.13,12.38,11.94,12.38,34900,6.74089439941189,6.87982462198839,6.63530743025375,6.87982462198839,62801.3101698988,0.0,1.0
1998-01-22,11.75,12.0,11.63,12.0,46200,6.5297204610956,6.66865068367211,6.46303395425888,6.66865068367211,83135.2587349378,0.0,1.0
1998-01-23,11.63,11.69,11.63,11.69,3500,6.46303395425888,6.49637720767724,6.46303395425888,6.49637720767724,6298.12566173771,0.0,1.0
1998-01-26,11.5,11.63,11.19,11.63,28500,6.3907902385191,6.46303395425888,6.21851676252424,6.46303395425888,51284.7375312928,0.0,1.0
1998-01-27,11.0,11.5,11.0,11.13,23100,6.1129297933661,6.3907902385191,6.1129297933661,6.18517350910588,41567.6293674688,0.0,1.0
1998-01-28,11.13,11.25,11.0,11.0,42600,6.18517350910588,6.2518600159426,6.1129297933661,6.1129297933661,76657.1866257218,0.0,1.0
1998-01-29,11.0,11.25,10.88,11.19,81200,6.1129297933661,6.2518600159426,6.04624328652938,6.21851676252424,146116.515352315,0.0,1.0
1998-01-30,11.25,11.38,10.88,10.88,48700,6.2518600159426,6.32410373168238,6.04624328652938,6.04624328652938,87633.9199218932,0.0,1.0
1998-02-02,11.94,12.25,11.88,12.0,98200,6.63530743025375,6.80758090624861,6.60196417683539,6.66865068367211,176707.411423612,0.0,1.0
1998-02-03,12.0,12.13,12.0,12.06,74500,6.66865068367211,6.74089439941189,6.66865068367211,6.70199393709047,134060.103371274,0.0,1.0
1998-02-04,11.63,12.13,11.63,12.0,44300,6.46303395425888,6.74089439941189,6.46303395425888,6.66865068367211,79716.2762328516,0.0,1.0
1998-02-05,11.88,12.0,11.81,11.88,26500,6.60196417683539,6.66865068367211,6.56306371451396,6.60196417683539,47685.8085817283,0.0,1.0
1998-02-06,11.94,12.0,11.75,12.0,36300,6.63530743025375,6.66865068367211,6.5297204610956,6.66865068367211,65320.5604345939,0.0,1.0
1998-02-09,12.0,12.0,11.69,12.0,41300,6.66865068367211,6.66865068367211,6.49637720767724,6.66865068367211,74317.8828085049,0.0,1.0
1998-02-10,11.75,11.88,11.5,11.75,43900,6.5297204610956,6.60196417683539,6.3907902385191,6.5297204610956,78996.4904429387,0.0,1.0
1998-02-11,11.81,11.94,11.75,11.88,99400,6.56306371451396,6.63530743025375,6.5297204610956,6.60196417683539,178866.768793351,0.0,1.0
1998-02-12,11.38,11.63,11.25,11.5,18200,6.32410373168238,6.46303395425888,6.2518600159426,6.3907902385191,32750.2534410361,0.0,1.0
1998-02-13,11.5,11.75,11.25,11.75,35500,6.3907902385191,6.5297204610956,6.2518600159426,6.5297204610956,63880.9888547682,0.0,1.0
1998-02-17,11.69,11.88,11.44,11.88,52300,6.49637720767724,6.60196417683539,6.35744698510074,6.60196417683539,94111.9920311092,0.0,1.0
1998-02-18,11.56,11.75,11.56,11.56,23700,6.42413349193746,6.5297204610956,6.42413349193746,6.42413349193746,42647.3080523382,0.0,1.0
1998-02-19,11.56,11.88,11.5,11.88,40800,6.42413349193746,6.60196417683539,6.3907902385191,6.60196417683539,73418.1505711139,0.0,1.0
1998-02-20,11.75,11.75,11.5,11.56,16300,6.5297204610956,6.5297204610956,6.3907902385191,6.42413349193746,29331.2709389499,0.0,1.0
1998-02-23,12.38,12.44,12.0,12.0,74100,6.87982462198839,6.91316787540675,6.66865068367211,6.66865068367211,133340.317581361,0.0,1.0
1998-02-24,12.75,12.88,12.44,12.44,46300,7.08544135140161,7.15768506714139,6.91316787540675,6.91316787540675,83315.205182416,0.0,1.0
1998-02-25,13.0,13.25,12.81,12.88,32000,7.22437157397812,7.36330179655462,7.11878460481997,7.15768506714139,57582.8631930304,0.0,1.0
1998-02-26,13.0,13.25,13.0,13.0,28200,7.22437157397812,7.36330179655462,7.22437157397812,7.22437157397812,50744.8981888581,0.0,1.0
1998-02-27,13.06,13.06,13.0,13.0,11300,7.25771482739648,7.25771482739648,7.22437157397812,7.22437157397812,20333.9485650389,0.0,1.0
1998-03-02,13.19,13.5,13.13,13.38,56600,7.32995854313626,7.50223201913112,7.2966152897179,7.4355455122944,101849.689272673,0.0,1.0
1998-03-03,12.88,13.25,12.88,13.19,16900,7.15768506714139,7.36330179655462,7.15768506714139,7.32995854313626,30410.9496238192,0.0,1.0
1998-03-04,13.13,13.25,12.88,12.88,56300,7.2966152897179,7.36330179655462,7.15768506714139,7.15768506714139,101309.849930238,0.0,1.0
1998-03-05,12.5,12.88,12.5,12.75,40100,6.94651112882511,7.15768506714139,6.94651112882511,7.08544135140161,72158.5254387663,0.0,1.0
1998-03-06,12.5,12.75,12.5,12.5,191700,6.94651112882511,7.08544135140161,6.94651112882511,6.94651112882511,344957.339815748,0.0,1.0
1998-03-09,12.56,12.75,12.56,12.69,158000,6.97985438224347,7.08544135140161,6.97985438224347,7.05209809798325,284315.387015588,0.0,1.0
1998-03-10,12.56,12.63,12.56,12.56,30600,6.97985438224347,7.01875484456489,6.97985438224347,6.97985438224347,55063.6129283354,0.0,1.0
1998-03-11,12.63,12.63,12.5,12.63,22400,7.01875484456489,7.01875484456489,6.94651112882511,7.01875484456489,40308.0042351213,0.0,1.0
1998-03-12,12.56,12.63,12.44,12.5,10000,6.97985438224347,7.01875484456489,6.91316787540675,6.94651112882511,17994.644747822,0.0,1.0
1998-03-13,12.44,12.63,12.44,12.5,42400,6.91316787540675,7.01875484456489,6.91316787540675,6.94651112882511,76297.2937307654,0.0,1.0
1998-03-16,12.88,13.0,12.69,12.69,194600,7.15768506714139,7.22437157397812,7.05209809798325,7.05209809798325,350175.786792617,0.0,1.0
1998-03-17,13.5,13.63,13.19,13.19,207800,7.50223201913112,7.5744757348709,7.32995854313626,7.32995854313626,373928.717859742,0.0,1.0
1998-03-18,13.44,13.5,13.25,13.25,38600,7.46888876571276,7.50223201913112,7.36330179655462,7.36330179655462,69459.328726593,0.0,1.0
1998-03-19,13.13,13.31,13.0,13.31,65000,7.2966152897179,7.39664504997298,7.22437157397812,7.39664504997298,116965.190860843,0.0,1.0
1998-03-20,13.38,13.38,13.06,13.06,38300,7.4355455122944,7.4355455122944,7.25771482739648,7.25771482739648,68919.4893841583,0.0,1.0
1998-03-23,13.31,13.38,13.19,13.19,14400,7.39664504997298,7.4355455122944,7.32995854313626,7.32995854313626,25912.2884368637,0.0,1.0
1998-03-24,13.06,13.25,13.0,13.0,33000,7.25771482739648,7.36330179655462,7.22437157397812,7.22437157397812,59382.3276678126,0.0,1.0
1998-03-25,13.0,13.0,12.94,13.0,31500,7.22437157397812,7.22437157397812,7.19102832055975,7.22437157397812,56683.1309556393,0.0,1.0
1998-03-26,12.75,12.94,12.63,12.94,27900,7.08544135140161,7.19102832055975,7.01875484456489,7.19102832055975,50205.0588464235,0.0,1.0
1998-03-27,12.88,12.88,12.63,12.69,34700,7.15768506714139,7.15768506714139,7.01875484456489,7.05209809798325,62441.4172749425,0.0,1.0
1998-03-30,12.63,12.88,12.63,12.69,19900,7.01875484456489,7.15768506714139,7.01875484456489,7.05209809798325,35809.3430481658,0.0,1.0
1998-03-31,12.63,12.75,12.63,12.63,49700,7.01875484456489,7.08544135140161,7.01875484456489,7.01875484456489,89433.3843966755,0.0,1.0
1998-04-01,12.63,12.75,12.63,12.63,53400,7.01875484456489,7.08544135140161,7.01875484456489,7.01875484456489,96091.4029533696,0.0,1.0
1998-04-02,12.81,13.0,12.75,12.81,10400,7.11878460481997,7.22437157397812,7.08544135140161,7.11878460481997,18714.4305377349,0.0,1.0
1998-04-03,12.56,12.88,12.56,12.69,71900,6.97985438224347,7.15768506714139,6.97985438224347,7.05209809798325,129381.49573684,0.0,1.0
1998-04-06,12.88,13.0,12.75,12.75,33500,7.15768506714139,7.22437157397812,7.08544135140161,7.08544135140161,60282.0599052038,0.0,1.0
1998-04-07,12.88,13.25,12.88,13.0,68500,7.15768506714139,7.36330179655462,7.15768506714139,7.22437157397812,123263.316522581,0.0,1.0
1998-04-08,13.25,13.38,13.0,13.0,39200,7.36330179655462,7.4355455122944,7.22437157397812,7.22437157397812,70539.0074114623,0.0,1.0
1998-04-09,13.38,13.63,13.38,13.38,8700,7.4355455122944,7.5744757348709,7.4355455122944,7.4355455122944,15655.3409306052,0.0,1.0
1998-04-13,13.75,13.88,13.56,13.63,32000,7.64116224170762,7.7134059574474,7.53557527254948,7.5744757348709,57582.8631930305,0.0,1.0
1998-04-14,14.0,14.0,13.88,13.88,68500,7.78009246428412,7.78009246428412,7.7134059574474,7.7134059574474,123263.316522581,0.0,1.0
1998-04-15,14.0,14.0,13.63,13.88,17600,7.80787850879942,7.80787850879942,7.60152743392401,7.74095383586686,31557.8680844366,0.05,1.0
1998-04-16,13.69,13.75,13.5,13.5,6300,7.63498977039029,7.66845210685658,7.52902570491373,7.52902570491373,11296.282325679,0.0,1.0
1998-04-17,13.63,13.88,13.5,13.5,19700,7.60152743392401,7.74095383586686,7.52902570491373,7.52902570491373,35323.2955263296,0.0,1.0
1998-04-20,13.38,13.63,13.38,13.63,28100,7.46210103198116,7.60152743392401,7.46210103198116,7.60152743392401,50385.0052939017,0.0,1.0
1998-04-21,13.13,13.5,13.13,13.13,10800,7.32267463003832,7.52902570491373,7.32267463003832,7.32267463003832,19365.0554154497,0.0,1.0
1998-04-22,13.0,13.13,12.94,13.0,12800,7.25017290102804,7.32267463003832,7.21671056456175,7.25017290102804,22951.1767886812,0.0,1.0
1998-04-23,13.25,13.25,13.0,13.0,22500,7.38959930297088,7.38959930297088,7.25017290102804,7.25017290102804,40343.8654488537,0.0,1.0
1998-04-24,13.0,13.38,13.0,13.0,21300,7.25017290102804,7.46210103198116,7.25017290102804,7.25017290102804,38192.1926249148,0.0,1.0
1998-04-27,12.75,13.0,12.75,12.88,56400,7.11074649908519,7.25017290102804,7.11074649908519,7.18324822809547,101128.622725126,0.0,1.0
1998-04-28,12.81,12.91,12.75,12.75,34000,7.14420883555147,7.19997939632861,7.11074649908519,7.11074649908519,60964.0633449344,0.0,1.0
1998-04-29,12.88,12.88,12.75,12.88,6400,7.18324822809547,7.18324822809547,7.11074649908519,7.18324822809547,11475.5883943406,0.0,1.0
1998-04-30,12.81,13.0,12.75,13.0,13700,7.14420883555147,7.25017290102804,7.11074649908519,7.25017290102804,24564.9314066353,0.0,1.0
1998-05-01,13.0,13.0,12.81,12.81,28300,7.25017290102804,7.25017290102804,7.14420883555147,7.14420883555147,50743.6174312248,0.0,1.0
1998-05-04,14.0,14.0,13.56,13.56,105100,7.80787850879942,7.80787850879942,7.56248804138001,7.56248804138001,188450.678163312,0.0,1.0
1998-05-05,13.63,13.75,13.56,13.75,42700,7.60152743392401,7.66845210685658,7.56248804138001,7.66845210685658,76563.6913184912,0.0,1.0
1998-05-06,13.5,13.75,13.5,13.56,26500,7.52902570491373,7.66845210685658,7.52902570491373,7.56248804138001,47516.1081953165,0.0,1.0
1998-05-07,13.5,13.63,13.25,13.63,4100,7.52902570491373,7.60152743392401,7.38959930297088,7.60152743392401,7351.54881512444,0.0,1.0
1998-05-08,13.13,13.5,13.13,13.5,23400,7.32267463003832,7.52902570491373,7.32267463003832,7.52902570491373,41957.6200668078,0.0,1.0
1998-05-11,12.88,13.38,12.75,13.19,162900,7.18324822809547,7.46210103198116,7.11074649908519,7.3561369665046,292089.5858497,0.0,1.0
1998-05-12,12.88,13.13,12.88,13.0,266200,7.18324822809547,7.32267463003832,7.18324822809547,7.25017290102804,477312.754777104,0.0,1.0
1998-05-13,13.06,13.06,12.94,13.06,93200,7.28363523749432,7.28363523749432,7.21671056456175,7.28363523749432,167113.255992585,0.0,1.0
1998-05-14,13.06,13.13,13.0,13.13,61700,7.28363523749432,7.32267463003832,7.25017290102804,7.32267463003832,110631.84436419,0.0,1.0
1998-05-15,13.31,13.31,13.0,13.13,132300,7.42306163943717,7.42306163943717,7.25017290102804,7.32267463003832,237221.928839259,0.0,1.0
1998-05-18,13.5,13.5,13.38,13.38,19600,7.52902570491373,7.52902570491373,7.46210103198116,7.46210103198116,35143.9894576681,0.0,1.0
1998-05-19,13.63,13.63,13.44,13.56,33800,7.60152743392401,7.60152743392401,7.49556336844745,7.56248804138001,60605.4512076113,0.0,1.0
1998-05-20,14.12,14.12,13.88,13.88,49400,7.87480318173199,7.87480318173199,7.74095383586686,7.74095383586686,88577.1979188164,0.0,1.0
1998-05-21,14.44,14.75,14.38,14.38,38100,8.05326897621883,8.22615771462796,8.01980663975255,8.01980663975255,68315.6121600589,0.0,1.0
1998-05-22,14.5,14.63,14.38,14.44,24700,8.08673131268512,8.1592330416954,8.01980663975255,8.05326897621883,44288.5989594082,0.0,1.0
1998-05-26,14.38,14.5,14.38,14.5,27600,8.01980663975255,8.08673131268512,8.01980663975255,8.08673131268512,49488.4749505938,0.0,1.0
1998-05-27,13.63,13.75,13.38,13.5,23500,7.60152743392401,7.66845210685658,7.46210103198116,7.52902570491373,42136.9261354694,0.0,1.0
1998-05-28,13.63,13.63,13.38,13.44,5100,7.60152743392401,7.60152743392401,7.46210103198116,7.49556336844745,9144.60950174016,0.0,1.0
1998-05-29,13.38,13.56,13.38,13.56,21300,7.46210103198116,7.56248804138001,7.46210103198116,7.56248804138001,38192.1926249148,0.0,1.0
1998-06-01,13.19,13.5,13.19,13.25,17500,7.3561369665046,7.52902570491373,7.3561369665046,7.38959930297088,31378.5620157751,0.0,1.0
1998-06-02,13.88,13.88,13.63,13.63,23000,7.74095383586686,7.74095383586686,7.60152743392401,7.60152743392401,41240.3957921615,0.0,1.0
1998-06-03,14.25,14.25,13.88,14.0,23000,7.94730491074227,7.94730491074227,7.74095383586686,7.80787850879942,41240.3957921615,0.0,1.0
1998-06-04,13.88,14.06,13.88,13.88,6500,7.74095383586686,7.84134084526571,7.74095383586686,7.74095383586686,11654.8944630022,0.0,1.0
1998-06-05,14.06,14.06,13.81,13.88,28600,7.84134084526571,7.84134084526571,7.70191444332286,7.74095383586686,51281.5356372095,0.0,1.0
1998-06-08,14.0,14.13,14.0,14.06,33100,7.80787850879942,7.8803802378097,7.80787850879942,7.84134084526571,59350.3087269803,0.0,1.0
1998-06-09,13.88,13.94,13.88,13.94,6900,7.74095383586686,7.77441617233314,7.74095383586686,7.77441617233314,12372.1187376484,0.0,1.0
1998-06-10,13.75,13.88,13.69,13.88,7900,7.66845210685658,7.74095383586686,7.63498977039029,7.74095383586686,14165.1794242642,0.0,1.0
1998-06-11,12.63,13.5,12.63,13.5,62600,7.04382182615262,7.52902570491373,7.04382182615262,7.52902570491373,112245.598982144,0.0,1.0
1998-06-12,12.81,13.0,12.69,12.69,74100,7.14420883555147,7.25017290102804,7.07728416261891,7.07728416261891,132865.796878225,0.0,1.0
1998-06-15,12.5,12.75,12.5,12.63,19000,6.97132009714234,7.11074649908519,6.97132009714234,7.04382182615262,34068.1530456987,0.0,1.0
1998-06-16,12.63,12.63,12.38,12.38,19900,7.04382182615262,7.04382182615262,6.90439542420978,6.90439542420978,35681.9076636528,0.0,1.0
1998-06-17,13.25,13.31,12.75,12.75,24200,7.38959930297088,7.42306163943717,7.11074649908519,7.11074649908519,43392.0686161004,0.0,1.0
1998-06-18,12.69,13.0,12.63,12.88,33500,7.07728416261891,7.25017290102804,7.04382182615262,7.18324822809547,60067.5330016265,0.0,1.0
1998-06-19,12.75,12.88,12.69,12.88,6900,7.11074649908519,7.18324822809547,7.07728416261891,7.18324822809547,12372.1187376485,0.0,1.0
1998-06-22,12.75,12.75,12.5,12.5,21300,7.11074649908519,7.11074649908519,6.97132009714234,6.97132009714234,38192.1926249148,0.0,1.0
1998-06-23,13.0,13.0,12.5,12.5,20400,7.25017290102804,7.25017290102804,6.97132009714234,6.97132009714234,36578.4380069606,0.0,1.0
1998-06-24,13.13,13.13,13.06,13.13,9600,7.32267463003832,7.32267463003832,7.28363523749432,7.32267463003832,17213.3825915109,0.0,1.0
1998-06-25,13.06,13.06,13.06,13.06,1200,7.28363523749432,7.28363523749432,7.28363523749432,7.28363523749432,2151.67282393886,0.0,1.0
1998-06-26,13.06,13.06,13.06,13.06,5700,7.28363523749432,7.28363523749432,7.28363523749432,7.28363523749432,10220.4459137096,0.0,1.0
1998-06-29,13.06,13.25,13.0,13.0,3100,7.28363523749432,7.38959930297088,7.25017290102804,7.25017290102804,5558.48812850872,0.0,1.0
1998-06-30,12.94,13.06,12.94,13.06,12300,7.21671056456175,7.28363523749432,7.21671056456175,7.28363523749432,22054.6464453733,0.0,1.0
1998-07-01,13.13,13.13,12.88,12.88,5500,7.35055991042689,7.35055991042689,7.21060256255128,7.21060256255128,9824.42166039105,0.05,1.0
1998-07-02,12.88,13.25,12.88,12.88,11700,7.21060256255128,7.41773943740718,7.21060256255128,7.21060256255128,20899.2242593773,0.0,1.0
1998-07-06,13.0,13.0,12.88,12.88,2800,7.27778208953157,7.27778208953157,7.21060256255128,7.21060256255128,5001.5237543809,0.0,1.0
1998-07-07,12.69,13.0,12.69,12.88,13500,7.10423497816582,7.27778208953157,7.10423497816582,7.21060256255128,24114.4895300507,0.0,1.0
1998-07-08,12.75,12.81,12.5,12.63,13800,7.13782474165596,7.17141450514611,6.99786739378036,7.07064521467567,24650.367075163,0.0,1.0
1998-07-09,12.63,12.63,12.63,12.63,1400,7.07064521467567,7.07064521467567,7.07064521467567,7.07064521467567,2500.76187719045,0.0,1.0
1998-07-10,12.5,12.5,12.5,12.5,2300,6.99786739378036,6.99786739378036,6.99786739378036,6.99786739378036,4108.39451252716,0.0,1.0
1998-07-13,12.81,13.0,12.81,13.0,32000,7.17141450514611,7.27778208953157,7.17141450514611,7.27778208953157,57160.2714786388,0.0,1.0
1998-07-14,12.94,13.0,12.88,12.88,2100,7.24419232604142,7.27778208953157,7.21060256255128,7.21060256255128,3751.14281578568,0.0,1.0
1998-07-15,12.75,13.0,12.75,13.0,1500,7.13782474165596,7.27778208953157,7.13782474165596,7.27778208953157,2679.3877255612,0.0,1.0
1998-07-16,12.63,12.75,12.63,12.75,6000,7.07064521467567,7.13782474165596,7.07064521467567,7.13782474165596,10717.5509022448,0.0,1.0
1998-07-17,12.75,12.88,12.63,12.63,5500,7.13782474165596,7.21060256255128,7.07064521467567,7.07064521467567,9824.42166039106,0.0,1.0
1998-07-20,13.38,13.38,13.13,13.13,23100,7.49051725830249,7.49051725830249,7.35055991042689,7.35055991042689,41262.5709736424,0.0,1.0
1998-07-21,13.13,13.5,13.13,13.5,7900,7.35055991042689,7.55769678528279,7.35055991042689,7.55769678528279,14111.442021289,0.0,1.0
1998-07-22,13.0,13.25,13.0,13.13,13300,7.27778208953157,7.41773943740718,7.27778208953157,7.35055991042689,23757.2378333093,0.0,1.0
1998-07-23,13.13,13.13,13.13,13.13,5300,7.35055991042689,7.35055991042689,7.35055991042689,7.35055991042689,9467.16996364955,0.0,1.0
1998-07-24,13.13,13.25,13.13,13.13,4400,7.35055991042689,7.41773943740718,7.35055991042689,7.35055991042689,7859.53732831284,0.0,1.0
1998-07-27,13.13,13.13,13.13,13.13,1800,7.35055991042689,7.35055991042689,7.35055991042689,7.35055991042689,3215.26527067343,0.0,1.0
1998-07-28,13.06,13.13,13.06,13.13,5700,7.31137185302172,7.35055991042689,7.31137185302172,7.35055991042689,10181.6733571325,0.0,1.0
1998-07-29,13.0,13.06,13.0,13.06,15100,7.27778208953157,7.31137185302172,7.27778208953157,7.31137185302172,26972.5031039827,0.0,1.0
1998-07-30,12.88,13.0,12.88,13.0,13100,7.21060256255128,7.27778208953157,7.21060256255128,7.27778208953157,23399.9861365678,0.0,1.0
1998-07-31,12.88,12.88,12.88,12.88,8300,7.21060256255128,7.21060256255128,7.21060256255128,7.21060256255128,14825.9454147719,0.0,1.0
1998-08-03,12.75,12.94,12.75,12.88,12000,7.13782474165596,7.24419232604142,7.13782474165596,7.21060256255128,21435.1018044896,0.0,1.0
1998-08-04,12.5,12.81,12.5,12.81,23700,6.99786739378036,7.17141450514611,6.99786739378036,7.17141450514611,42334.3260638669,0.0,1.0
1998-08-05,12.5,12.75,12.5,12.56,22000,6.99786739378036,7.13782474165596,6.99786739378036,7.0314571572705,39297.6866415642,0.0,1.0
1998-08-06,13.25,13.38,12.88,12.88,19000,7.41773943740718,7.49051725830249,7.21060256255128,7.21060256255128,33938.9111904418,0.0,1.0
1998-08-07,13.13,13.5,12.94,13.5,60500,7.35055991042689,7.55769678528279,7.24419232604142,7.55769678528279,108068.638264302,0.0,1.0
1998-08-10,13.38,13.5,13.38,13.5,54300,7.49051725830249,7.55769678528279,7.49051725830249,7.55769678528279,96993.8356653153,0.0,1.0
1998-08-11,13.25,13.25,13.0,13.0,41600,7.41773943740718,7.41773943740718,7.27778208953157,7.27778208953157,74308.3529222305,0.0,1.0
1998-08-12,13.69,13.69,13.0,13.0,22800,7.66406436966825,7.66406436966825,7.27778208953157,7.27778208953157,40726.6934285301,0.0,1.0
1998-08-13,13.25,13.31,13.13,13.25,25900,7.41773943740718,7.45132920089732,7.35055991042689,7.41773943740718,46264.0947280233,0.0,1.0
1998-08-14,13.38,13.56,13.25,13.25,10300,7.49051725830249,7.59128654877293,7.41773943740718,7.41773943740718,18398.4623821869,0.0,1.0
1998-08-17,13.25,13.25,13.19,13.25,5300,7.41773943740718,7.41773943740718,7.38414967391703,7.41773943740718,9467.16996364955,0.0,1.0
1998-08-18,13.13,13.38,13.06,13.13,10100,7.35055991042689,7.49051725830249,7.31137185302172,7.35055991042689,18041.2106854454,0.0,1.0
1998-08-19,13.0,13.0,13.0,13.0,8200,7.27778208953157,7.27778208953157,7.27778208953157,7.27778208953157,14647.3195664012,0.0,1.0
1998-08-20,12.63,13.0,12.63,12.81,2500,7.07064521467567,7.27778208953157,7.07064521467567,7.17141450514611,4465.64620926866,0.0,1.0
1998-08-21,12.63,12.63,12.5,12.56,7500,7.07064521467567,7.07064521467567,6.99786739378036,7.0314571572705,13396.938627806,0.0,1.0
1998-08-24,12.5,12.63,12.38,12.5,9700,6.99786739378036,7.07064521467567,6.93068786680007,6.99786739378036,17326.7072919624,0.0,1.0
1998-08-25,12.44,12.63,12.44,12.5,24600,6.96427763029021,7.07064521467567,6.96427763029021,6.99786739378036,43941.9586992036,0.0,1.0
1998-08-26,12.5,12.5,12.13,12.25,18700,6.99786739378036,6.99786739378036,6.79073051892446,6.85791004590475,33403.0336453296,0.0,1.0
1998-08-27,12.0,12.0,11.75,11.88,25600,6.71795269802914,6.71795269802914,6.57799535015354,6.65077317104885,45728.2171829111,0.0,1.0
1998-08-28,11.31,11.94,11.0,11.63,21500,6.33167041789247,6.684362934539,6.15812330652671,6.51081582317324,38404.5573997105,0.0,1.0
1998-08-31,11.38,11.94,11.38,11.63,60900,6.39884994487276,6.71373184022678,6.39884994487276,6.53942221958437,108307.274896377,0.05,1.0
1998-09-01,11.75,11.75,11.25,11.38,31500,6.60689691144595,6.60689691144595,6.32575236202272,6.39884994487276,56021.0042567467,0.0,1.0
1998-09-02,11.81,11.88,11.5,11.5,29200,6.64063425737674,6.67999449429599,6.46632463673433,6.46632463673433,51930.5817237144,0.0,1.0
1998-09-03,11.75,11.75,11.5,11.69,22600,6.60689691144595,6.60689691144595,6.46632463673433,6.57315956551516,40192.8474984913,0.0,1.0
1998-09-04,11.44,11.63,11.25,11.5,39400,6.43258729080355,6.53942221958437,6.32575236202272,6.46632463673433,70070.7164354228,0.0,1.0
1998-09-08,12.19,12.25,11.88,11.88,37000,6.85430411493839,6.88804146086918,6.67999449429599,6.67999449429599,65802.4494444326,0.0,1.0
1998-09-09,12.08,12.25,11.88,12.13,44800,6.79245231406528,6.88804146086918,6.67999449429599,6.82056676900761,79674.3171651508,0.0,1.0
1998-09-10,12.13,12.13,11.88,11.88,29100,6.82056676900761,6.82056676900761,6.67999449429599,6.67999449429599,51752.7372657564,0.0,1.0
1998-09-11,12.56,12.75,12.0,12.13,68300,7.06235108151159,7.16918601029241,6.74746918615757,6.82056676900761,121467.764785263,0.0,1.0
1998-09-14,12.63,13.0,12.63,13.0,40000,7.10171131843084,7.30975828500403,7.10171131843084,7.30975828500403,71137.7831831704,0.0,1.0
1998-09-15,12.88,13.06,12.63,12.88,49600,7.24228359314245,7.34349563093482,7.10171131843084,7.24228359314245,88210.8511471313,0.0,1.0
1998-09-16,13.13,13.13,12.97,13.13,50900,7.38285586785407,7.38285586785407,7.29288961203864,7.38285586785407,90522.8291005843,0.0,1.0
1998-09-17,13.0,13.0,12.63,12.88,28800,7.30975828500403,7.30975828500403,7.10171131843084,7.24228359314245,51219.2038918827,0.0,1.0
1998-09-18,13.63,13.63,12.69,13.13,84200,7.6640004172773,7.6640004172773,7.13544866436163,7.38285586785407,149745.033600574,0.0,1.0
1998-09-21,13.63,13.63,13.0,13.13,26400,7.6640004172773,7.6640004172773,7.30975828500403,7.38285586785407,46950.9369008925,0.0,1.0
1998-09-22,13.5,13.75,13.31,13.63,30400,7.59090283442726,7.73147510913888,7.48406790564643,7.6640004172773,54064.7152192095,0.0,1.0
1998-09-23,13.31,13.44,13.0,13.25,34700,7.48406790564643,7.55716548849647,7.30975828500403,7.45033055971565,61712.0269114003,0.0,1.0
1998-09-24,12.75,12.94,12.63,12.88,12100,7.16918601029241,7.27602093907324,7.10171131843084,7.24228359314245,21519.179412909,0.0,1.0
1998-09-25,12.75,12.75,12.38,12.63,4700,7.16918601029241,7.16918601029241,6.96113904371922,7.10171131843084,8358.68952402252,0.0,1.0
1998-09-28,12.63,13.0,12.63,12.75,13200,7.10171131843084,7.30975828500403,7.10171131843084,7.16918601029241,23475.4684504462,0.0,1.0
1998-09-29,12.88,12.88,12.63,12.63,3400,7.24228359314245,7.24228359314245,7.10171131843084,7.10171131843084,6046.71157056949,0.0,1.0
1998-09-30,12.63,12.88,12.5,12.63,36300,7.10171131843084,7.24228359314245,7.0286137355808,7.10171131843084,64557.5382387271,0.0,1.0
1998-10-01,11.94,12.13,11.75,11.88,43500,6.71373184022678,6.82056676900761,6.60689691144595,6.67999449429599,77362.3392116978,0.0,1.0
1998-10-02,11.88,12.0,11.88,11.94,20300,6.67999449429599,6.74746918615757,6.67999449429599,6.71373184022678,36102.424965459,0.0,1.0
1998-10-05,11.44,11.75,11.38,11.69,41700,6.43258729080355,6.60689691144595,6.39884994487276,6.57315956551516,74161.1389684551,0.0,1.0
1998-10-06,11.13,11.38,10.88,11.31,56000,6.25827767016114,6.39884994487276,6.11770539544953,6.35948970795351,99592.8964564386,0.0,1.0
1998-10-07,10.88,11.06,10.63,11.0,94300,6.11770539544953,6.21891743324189,5.97713312073791,6.1851800873111,167707.323854324,0.0,1.0
1998-10-08,9.75,10.38,9.625,10.38,65800,5.48231871375302,5.83656084602629,5.41203257639721,5.83656084602629,117021.653336315,0.0,1.0
1998-10-09,10.5,10.75,9.875,10.0,20900,5.90403553788787,6.04460781259949,5.55260485110883,5.62289098846464,37169.4917132065,0.0,1.0
1998-10-12,10.88,10.94,10.5,10.75,18900,6.11770539544953,6.15144274138031,5.90403553788787,6.04460781259949,33612.602554048,0.0,1.0
1998-10-13,10.63,11.0,10.63,10.88,2800,5.97713312073791,6.1851800873111,5.97713312073791,6.11770539544953,4979.64482282193,0.0,1.0
1998-10-14,11.0,11.0,10.63,11.0,12600,6.1851800873111,6.1851800873111,5.97713312073791,6.1851800873111,22408.4017026987,0.0,1.0
1998-10-15,12.44,12.63,11.0,11.13,40600,6.99487638965001,7.10171131843084,6.1851800873111,6.25827767016114,72204.8499309179,0.0,1.0
1998-10-16,12.19,12.5,11.88,12.5,34500,6.85430411493839,7.0286137355808,6.67999449429599,7.0286137355808,61356.3379954845,0.0,1.0
1998-10-19,11.63,12.0,11.63,12.0,15800,6.53942221958437,6.74746918615757,6.53942221958437,6.74746918615757,28099.4243573523,0.0,1.0
1998-10-20,11.25,11.94,11.25,11.63,29600,6.32575236202272,6.71373184022678,6.32575236202272,6.53942221958437,52641.9595555461,0.0,1.0
1998-10-21,11.0,11.25,10.88,11.25,8200,6.1851800873111,6.32575236202272,6.11770539544953,6.32575236202272,14583.2455525499,0.0,1.0
1998-10-22,11.38,11.38,11.13,11.13,48200,6.39884994487276,6.39884994487276,6.25827767016114,6.25827767016114,85721.0287357203,0.0,1.0
1998-10-23,12.0,12.25,11.63,11.63,35100,6.74746918615757,6.88804146086918,6.53942221958437,6.53942221958437,62423.404743232,0.0,1.0
1998-10-26,12.38,12.38,12.13,12.13,11300,6.96113904371922,6.96113904371922,6.82056676900761,6.82056676900761,20096.4237492456,0.0,1.0
1998-10-27,12.0,12.5,12.0,12.5,18100,6.74746918615757,7.0286137355808,6.74746918615757,7.0286137355808,32189.8468903846,0.0,1.0
1998-10-28,12.0,12.0,11.75,12.0,8700,6.74746918615757,6.74746918615757,6.60689691144595,6.74746918615757,15472.4678423395,0.0,1.0
1998-10-29,11.63,11.63,11.38,11.5,4800,6.53942221958437,6.53942221958437,6.39884994487276,6.46632463673433,8536.53398198045,0.0,1.0
1998-10-30,11.56,11.56,11.38,11.38,12200,6.50006198266512,6.50006198266512,6.39884994487276,6.39884994487276,21697.023870867,0.0,1.0
1998-11-02,11.13,11.13,10.88,11.0,39400,6.25827767016114,6.25827767016114,6.11770539544953,6.1851800873111,70070.7164354229,0.0,1.0
1998-11-03,11.19,11.5,11.13,11.25,104000,6.29201501609193,6.46632463673433,6.25827767016114,6.32575236202272,184958.236276243,0.0,1.0
1998-11-04,11.56,12.0,11.56,11.75,32000,6.50006198266512,6.74746918615757,6.50006198266512,6.60689691144595,56910.2265465363,0.0,1.0
1998-11-05,11.5,11.75,11.5,11.75,1700,6.46632463673433,6.60689691144595,6.46632463673433,6.60689691144595,3023.35578528474,0.0,1.0
1998-11-06,11.75,11.81,11.44,11.5,19600,6.60689691144595,6.64063425737674,6.43258729080355,6.46632463673433,34857.5137597535,0.0,1.0
1998-11-09,11.5,11.63,11.5,11.5,14200,6.46632463673433,6.53942221958437,6.46632463673433,6.46632463673433,25253.9130300255,0.0,1.0
1998-11-10,11.5,11.5,11.19,11.31,5700,6.46632463673433,6.46632463673433,6.29201501609193,6.35948970795351,10137.1341036018,0.0,1.0
1998-11-11,11.5,11.75,11.5,11.63,24100,6.46632463673433,6.60689691144595,6.46632463673433,6.53942221958437,42860.5143678602,0.0,1.0
1998-11-12,11.06,11.69,11.0,11.38,24600,6.21891743324189,6.57315956551516,6.1851800873111,6.39884994487276,43749.7366576498,0.0,1.0
1998-11-13,11.31,11.38,11.13,11.13,29900,6.35948970795351,6.39884994487276,6.25827767016114,6.25827767016114,53175.4929294198,0.0,1.0
1998-11-16,11.88,11.88,11.63,11.75,51400,6.67999449429599,6.67999449429599,6.53942221958437,6.60689691144595,91412.0513903739,0.0,1.0
1998-11-17,12.0,12.0,11.81,11.81,12900,6.74746918615757,6.74746918615757,6.64063425737674,6.64063425737674,22941.9350765724,0.0,1.0
1998-11-18,11.75,11.88,11.75,11.88,11700,6.60689691144595,6.67999449429599,6.60689691144595,6.67999449429599,20807.8015810773,0.0,1.0
1998-11-19,11.81,11.81,11.75,11.81,1100,6.64063425737674,6.64063425737674,6.60689691144595,6.64063425737674,1956.28903753718,0.0,1.0
1998-11-20,11.69,11.88,11.69,11.75,4600,6.57315956551516,6.67999449429599,6.57315956551516,6.60689691144595,8180.8450660646,0.0,1.0
1998-11-23,12.31,12.38,12.13,12.19,33400,6.92177880679997,6.96113904371922,6.82056676900761,6.85430411493839,59400.0489579473,0.0,1.0
1998-11-24,12.25,12.38,12.25,12.31,13000,6.91615591581151,6.98955185614257,6.91615591581151,6.95003096519507,23025.7966908941,0.05,1.0
1998-11-25,12.5,12.5,12.38,12.38,28100,7.0573019549097,7.0573019549097,6.98955185614257,6.98955185614257,49771.1451549326,0.0,1.0
1998-11-27,12.5,12.56,12.5,12.56,31100,7.0573019549097,7.09117700429327,7.0573019549097,7.09117700429327,55084.7905451389,0.0,1.0
1998-11-30,11.81,12.38,11.81,12.25,16200,6.66773888699869,6.98955185614257,6.66773888699869,6.91615591581151,28693.6851071141,0.0,1.0
1998-12-01,11.69,12.0,11.38,11.75,49600,6.59998878823155,6.77500987671331,6.42496769974979,6.63386383761512,87852.2704514112,0.0,1.0
1998-12-02,11.63,11.88,11.5,11.75,24200,6.56611373884799,6.70725977794618,6.49271779851692,6.63386383761512,42863.4061476643,0.0,1.0
1998-12-03,11.63,11.75,11.63,11.63,17200,6.56611373884799,6.63386383761512,6.56611373884799,6.56611373884799,30464.9002371829,0.0,1.0
1998-12-04,11.56,11.69,11.38,11.38,8600,6.52659284790049,6.59998878823155,6.42496769974979,6.42496769974979,15232.4501185915,0.0,1.0
1998-12-07,12.13,12.13,11.69,11.75,67700,6.84840581704437,6.84840581704437,6.59998878823155,6.63386383761512,119911.264305656,0.0,1.0
1998-12-08,11.5,11.88,11.5,11.75,32400,6.49271779851692,6.70725977794618,6.49271779851692,6.63386383761512,57387.3702142283,0.0,1.0
1998-12-09,12.0,12.25,11.81,12.0,45700,6.77500987671331,6.91615591581151,6.66773888699869,6.77500987671331,80944.531444143,0.0,1.0
1998-12-10,11.75,12.13,11.75,12.13,10600,6.63386383761512,6.84840581704437,6.63386383761512,6.84840581704437,18774.880378729,0.0,1.0
1998-12-11,11.56,11.75,11.56,11.63,6100,6.52659284790049,6.63386383761512,6.52659284790049,6.56611373884799,10804.4122934195,0.0,1.0
1998-12-14,11.63,12.0,11.63,11.75,26900,6.56611373884799,6.77500987671331,6.56611373884799,6.63386383761512,47645.68699885,0.0,1.0
1998-12-15,12.0,12.13,11.88,11.88,30700,6.77500987671331,6.84840581704437,6.70725977794618,6.70725977794618,54376.3044931114,0.0,1.0
1998-12-16,11.5,11.81,11.5,11.75,11600,6.49271779851692,6.66773888699869,6.49271779851692,6.63386383761512,20546.0955087978,0.0,1.0
1998-12-17,11.75,11.75,11.63,11.69,24300,6.63386383761512,6.63386383761512,6.56611373884799,6.59998878823155,43040.5276606712,0.0,1.0
1998-12-18,11.88,11.88,11.5,11.63,3500,6.70725977794618,6.70725977794618,6.49271779851692,6.56611373884799,6199.25295524071,0.0,1.0
1998-12-21,12.38,12.5,12.25,12.38,34100,6.98955185614257,7.0573019549097,6.91615591581151,6.98955185614257,60398.4359353452,0.0,1.0
1998-12-22,12.5,12.5,12.38,12.38,11900,7.0573019549097,7.0573019549097,6.98955185614257,6.98955185614257,21077.4600478184,0.0,1.0
1998-12-23,12.38,12.38,12.13,12.38,12600,6.98955185614257,6.98955185614257,6.84840581704437,6.98955185614257,22317.3106388665,0.0,1.0
1998-12-24,12.25,12.25,12.25,12.25,2800,6.94438512363114,6.94438512363114,6.94438512363114,6.94438512363114,4939.24219198041,0.05,1.0
1998-12-28,12.06,12.44,12.06,12.44,17800,6.83667629314217,7.05209395412012,6.83667629314217,7.05209395412012,31399.4682204469,0.0,1.0
1998-12-29,12.0,12.13,12.0,12.13,21000,6.80266297825092,6.87635849384864,6.80266297825092,6.87635849384864,37044.316439853,0.0,1.0
1998-12-30,11.75,12.0,11.75,12.0,11500,6.66094083287069,6.80266297825092,6.66094083287069,6.80266297825092,20286.1732884909,0.0,1.0
1998-12-31,12.0,12.0,11.75,11.88,13500,6.80266297825092,6.80266297825092,6.66094083287069,6.73463634846841,23814.2034256198,0.0,1.0
1999-01-04,12.75,13.13,12.25,12.44,156000,7.2278294143916,7.44324707536955,6.94438512363114,7.05209395412012,275186.350696051,0.0,1.0
1999-01-05,12.88,12.94,12.63,12.94,27300,7.30152492998932,7.33553824488057,7.15980278460909,7.33553824488057,48157.6113718089,0.0,1.0
1999-01-06,12.75,13.0,12.75,12.88,32900,7.2278294143916,7.36955155977183,7.2278294143916,7.30152492998932,58036.0957557697,0.0,1.0
1999-01-07,12.5,12.75,12.5,12.69,60100,7.08610726901137,7.2278294143916,7.08610726901137,7.19381609950034,106017.305620722,0.0,1.0
1999-01-08,12.5,12.63,12.38,12.5,18500,7.08610726901137,7.15980278460909,7.01808063922886,7.08610726901137,32634.278768442,0.0,1.0
1999-01-11,12.56,12.69,12.38,12.38,30500,7.12012058390263,7.19381609950034,7.01808063922886,7.01808063922886,53802.4595912151,0.0,1.0
1999-01-12,12.38,12.56,12.38,12.56,43500,7.01808063922886,7.12012058390263,7.01808063922886,7.12012058390263,76734.6554825527,0.0,1.0
1999-01-13,12.44,12.44,12.06,12.19,49300,7.05209395412012,7.05209395412012,6.83667629314217,6.91037180873989,86965.9428802264,0.0,1.0
1999-01-14,12.5,12.56,12.25,12.25,32900,7.08610726901137,7.12012058390263,6.94438512363114,6.94438512363114,58036.0957557698,0.0,1.0
1999-01-15,12.5,12.5,12.25,12.5,20600,7.08610726901137,7.08610726901137,6.94438512363114,7.08610726901137,36338.7104124273,0.0,1.0
1999-01-19,13.13,13.38,12.81,13.0,68100,7.44324707536955,7.58496922074977,7.26184272928285,7.36955155977183,120129.426169238,0.0,1.0
1999-01-20,13.25,13.5,13.0,13.25,10700,7.51127370515205,7.65299585053228,7.36955155977183,7.51127370515205,18874.9612336394,0.0,1.0
1999-01-21,12.63,13.31,12.63,13.25,26400,7.15980278460909,7.54528702004331,7.15980278460909,7.51127370515205,46569.997810101,0.0,1.0
1999-01-22,12.88,12.88,12.56,12.75,22400,7.30152492998932,7.30152492998932,7.12012058390263,7.2278294143916,39513.9375358432,0.0,1.0
1999-01-25,12.75,12.88,12.56,12.88,16400,7.2278294143916,7.30152492998932,7.12012058390263,7.30152492998932,28929.8471244566,0.0,1.0
1999-01-26,12.81,12.81,12.5,12.63,6100,7.26184272928285,7.26184272928285,7.08610726901137,7.15980278460909,10760.491918243,0.0,1.0
1999-01-27,12.63,13.0,12.63,12.88,14400,7.15980278460909,7.36955155977183,7.15980278460909,7.30152492998932,25401.8169873278,0.0,1.0
1999-01-28,12.63,12.88,12.63,12.63,13800,7.15980278460909,7.30152492998932,7.15980278460909,7.15980278460909,24343.4079461891,0.0,1.0
1999-01-29,12.75,12.88,12.63,12.88,4100,7.2278294143916,7.30152492998932,7.15980278460909,7.30152492998932,7232.46178111416,0.0,1.0
1999-02-01,13.0,13.13,12.88,12.88,26400,7.36955155977183,7.44324707536955,7.30152492998932,7.30152492998932,46569.9978101009,0.0,1.0
1999-02-02,13.13,13.13,12.94,12.94,3200,7.44324707536955,7.44324707536955,7.33553824488057,7.33553824488057,5644.84821940617,0.0,1.0
1999-02-03,13.0,13.0,12.81,13.0,11900,7.36955155977183,7.36955155977183,7.26184272928285,7.36955155977183,20991.7793159167,0.0,1.0
1999-02-04,12.88,13.38,12.88,13.13,20800,7.30152492998932,7.58496922074977,7.30152492998932,7.44324707536955,36691.5134261401,0.0,1.0
1999-02-05,13.13,13.13,12.88,13.0,24300,7.44324707536955,7.44324707536955,7.30152492998932,7.36955155977183,42865.5661661156,0.0,1.0
1999-02-08,13.13,13.25,13.0,13.13,20500,7.44324707536955,7.51127370515205,7.36955155977183,7.44324707536955,36162.3089055708,0.0,1.0
1999-02-09,12.81,13.25,12.81,13.25,46300,7.26184272928285,7.51127370515205,7.26184272928285,7.51127370515205,81673.8976745331,0.0,1.0
1999-02-10,12.75,12.88,12.75,12.75,7100,7.2278294143916,7.30152492998932,7.2278294143916,7.2278294143916,12524.5069868075,0.0,1.0
1999-02-11,12.88,12.88,12.75,12.88,27300,7.30152492998932,7.30152492998932,7.2278294143916,7.30152492998932,48157.6113718089,0.0,1.0
1999-02-12,12.88,12.88,12.75,12.75,5300,7.30152492998932,7.30152492998932,7.2278294143916,7.2278294143916,9349.27986339148,0.0,1.0
1999-02-16,13.13,13.25,13.06,13.13,79500,7.44324707536955,7.51127370515205,7.40356487466308,7.44324707536955,140239.197950872,0.0,1.0
1999-02-17,13.0,13.13,12.94,13.13,44000,7.36955155977183,7.44324707536955,7.33553824488057,7.44324707536955,77616.6630168349,0.0,1.0
1999-02-18,13.06,13.13,13.06,13.13,58800,7.40356487466308,7.44324707536955,7.40356487466308,7.44324707536955,103724.086031588,0.0,1.0
1999-02-19,13.13,13.13,13.06,13.13,119600,7.44324707536955,7.44324707536955,7.40356487466308,7.44324707536955,210976.202200306,0.0,1.0
1999-02-22,13.19,13.25,13.13,13.13,83700,7.4772603902608,7.51127370515205,7.44324707536955,7.44324707536955,147648.061238843,0.0,1.0
1999-02-23,13.13,13.25,13.13,13.25,73700,7.44324707536955,7.51127370515205,7.44324707536955,7.51127370515205,130007.910553198,0.0,1.0
1999-02-24,13.63,13.69,13.38,13.38,91600,7.72669136613,7.76070468102125,7.58496922074977,7.58496922074977,161583.780280502,0.0,1.0
1999-02-25,13.38,13.63,13.38,13.63,22200,7.58496922074977,7.72669136613,7.58496922074977,7.72669136613,39161.1345221304,0.0,1.0
1999-02-26,13.31,13.5,13.31,13.5,6200,7.54528702004331,7.65299585053228,7.54528702004331,7.65299585053228,10936.8934250995,0.0,1.0
1999-03-01,13.63,13.63,13.38,13.5,2700,7.72669136613,7.72669136613,7.58496922074977,7.65299585053228,4762.84068512396,0.0,1.0
1999-03-02,13.38,13.63,13.38,13.63,2200,7.58496922074977,7.72669136613,7.58496922074977,7.72669136613,3880.83315084175,0.0,1.0
1999-03-03,13.63,13.75,13.38,13.63,11600,7.72669136613,7.79471799591251,7.58496922074977,7.72669136613,20462.5747953474,0.0,1.0
1999-03-04,13.88,13.88,13.69,13.69,15700,7.86841351151023,7.86841351151023,7.76070468102125,7.76070468102125,27695.0365764615,0.0,1.0
1999-03-05,14.0,14.0,13.81,13.88,11100,7.93644014129274,7.93644014129274,7.82873131080376,7.86841351151023,19580.5672610652,0.0,1.0
1999-03-08,13.88,14.13,13.75,13.75,6000,7.86841351151023,8.01013565689045,7.79471799591251,7.79471799591251,10584.0904113866,0.0,1.0
1999-03-09,13.75,13.88,13.63,13.75,29200,7.79471799591251,7.86841351151023,7.72669136613,7.79471799591251,51509.2400020813,0.0,1.0
1999-03-10,14.25,14.38,13.75,13.94,49300,8.07816228667296,8.15185780227068,7.79471799591251,7.90242682640148,86965.9428802264,0.0,1.0
1999-03-11,14.19,14.38,14.19,14.19,4900,8.04414897178171,8.15185780227068,8.04414897178171,8.04414897178171,8643.67383596571,0.0,1.0
1999-03-12,14.5,14.5,14.19,14.5,28000,8.21988443205319,8.21988443205319,8.04414897178171,8.21988443205319,49392.421919804,0.0,1.0
1999-03-15,14.75,14.88,14.38,14.38,29900,8.36160657743342,8.43530209303114,8.15185780227068,8.15185780227068,52744.0505500764,0.0,1.0
1999-03-16,14.44,14.81,14.44,14.75,10700,8.18587111716194,8.39561989232467,8.18587111716194,8.36160657743342,18874.9612336394,0.0,1.0
1999-03-17,14.38,14.63,14.0,14.38,50200,8.15185780227068,8.29357994765091,7.93644014129274,8.15185780227068,88553.5564419344,0.0,1.0
1999-03-18,14.06,14.06,14.0,14.0,6500,7.97045345618399,7.97045345618399,7.93644014129274,7.93644014129274,11466.0979456688,0.0,1.0
1999-03-19,13.88,14.38,13.88,14.38,9700,7.86841351151023,8.15185780227068,7.86841351151023,8.15185780227068,17110.946165075,0.0,1.0
1999-03-22,13.75,13.88,13.75,13.75,5100,7.79471799591251,7.86841351151023,7.79471799591251,7.79471799591251,8996.47684967859,0.0,1.0
1999-03-23,13.5,13.75,13.5,13.5,17300,7.65299585053228,7.79471799591251,7.65299585053228,7.65299585053228,30517.4606861646,0.0,1.0
1999-03-24,13.63,13.75,13.31,13.31,26400,7.72669136613,7.79471799591251,7.54528702004331,7.54528702004331,46569.997810101,0.0,1.0
1999-03-25,13.63,13.88,13.63,13.88,11100,7.72669136613,7.86841351151023,7.72669136613,7.86841351151023,19580.5672610652,0.0,1.0
1999-03-26,13.88,13.94,13.63,13.63,13000,7.86841351151023,7.90242682640148,7.72669136613,7.72669136613,22932.1958913376,0.0,1.0
1999-03-29,14.44,14.44,14.25,14.25,26900,8.18587111716194,8.18587111716194,8.07816228667296,8.07816228667296,47452.0053443831,0.0,1.0
1999-03-30,14.06,14.5,14.0,14.5,10400,7.97045345618399,8.21988443205319,7.93644014129274,8.21988443205319,18345.7567130701,0.0,1.0
1999-03-31,14.19,14.5,14.13,14.13,8600,8.04414897178171,8.21988443205319,8.01013565689045,8.01013565689045,15170.5295896541,0.0,1.0
1999-04-01,14.25,14.5,14.25,14.5,3400,8.07816228667296,8.21988443205319,8.07816228667296,8.21988443205319,5997.65123311906,0.0,1.0
1999-04-05,14.5,14.5,14.31,14.5,3700,8.21988443205319,8.21988443205319,8.11217560156422,8.21988443205319,6526.85575368839,0.0,1.0
1999-04-06,14.31,14.5,14.13,14.5,4500,8.11217560156422,8.21988443205319,8.01013565689045,8.21988443205319,7938.06780853993,0.0,1.0
1999-04-07,14.19,14.5,14.19,14.5,5100,8.04414897178171,8.21988443205319,8.04414897178171,8.21988443205319,8996.47684967859,0.0,1.0
1999-04-08,14.38,14.5,14.25,14.25,30400,8.15185780227068,8.21988443205319,8.07816228667296,8.07816228667296,53626.0580843587,0.0,1.0
1999-04-09,14.38,14.38,14.25,14.38,32200,8.15185780227068,8.15185780227068,8.07816228667296,8.15185780227068,56801.2852077747,0.0,1.0
1999-04-12,14.13,14.13,13.88,14.0,9200,8.01013565689045,8.01013565689045,7.86841351151023,7.93644014129274,16228.9386307928,0.0,1.0
1999-04-13,14.0,14.13,13.88,14.13,13100,7.93644014129274,8.01013565689045,7.86841351151023,8.01013565689045,23108.597398194,0.0,1.0
1999-04-14,14.0,14.06,13.88,14.0,18900,7.93644014129274,7.97045345618399,7.86841351151023,7.93644014129274,33339.8847958677,0.0,1.0
1999-04-15,13.94,14.06,13.88,14.06,11000,7.90242682640148,7.97045345618399,7.86841351151023,7.97045345618399,19404.1657542087,0.0,1.0
1999-04-16,14.0,14.13,13.88,13.88,18800,7.99312899944483,8.06735091158253,7.92461646516387,7.92461646516387,32928.2812798693,0.1,1.0
1999-04-19,14.25,14.5,14.13,14.44,42600,8.13586344586349,8.27859789228214,8.06735091158253,8.24434162514167,74614.0841767252,0.0,1.0
1999-04-20,14.06,14.25,14.0,14.13,18100,8.02738526658531,8.13586344586349,7.99312899944483,8.06735091158253,31702.2282534912,0.0,1.0
1999-04-21,14.31,14.38,14.13,14.19,52500,8.17011971300396,8.21008535800119,8.06735091158253,8.10160717872301,91953.9769783586,0.0,1.0
1999-04-22,14.25,14.38,14.25,14.38,12200,8.13586344586349,8.21008535800119,8.13586344586349,8.21008535800119,21368.3527454471,0.0,1.0
1999-04-23,14.38,14.38,14.13,14.19,3600,8.21008535800119,8.21008535800119,8.06735091158253,8.10160717872301,6305.4155642303,0.0,1.0
1999-04-26,14.63,14.69,14.5,14.5,56000,8.35281980441984,8.38707607156032,8.27859789228214,8.27859789228214,98084.2421102492,0.0,1.0
1999-04-27,14.13,14.69,13.94,14.69,30400,8.06735091158253,8.38707607156032,7.95887273230435,8.38707607156032,53245.7314312781,0.0,1.0
1999-04-28,13.88,14.0,13.81,14.0,19300,7.92461646516387,7.99312899944483,7.88465082016665,7.99312899944483,33804.033441568,0.0,1.0
1999-04-29,14.0,14.0,13.88,14.0,37300,7.99312899944483,7.99312899944483,7.92461646516387,7.99312899944483,65331.1112627195,0.0,1.0
1999-04-30,14.44,14.5,14.06,14.13,44100,8.24434162514167,8.27859789228214,8.02738526658531,8.06735091158253,77241.3406618212,0.0,1.0
1999-05-03,15.0,15.0,14.75,14.75,74600,8.56406678511946,8.56406678511946,8.4213323387008,8.4213323387008,130662.222525439,0.0,1.0
1999-05-04,14.94,15.25,14.94,15.25,17600,8.52981051797898,8.70680123153812,8.52981051797898,8.70680123153812,30826.4760917926,0.0,1.0
1999-05-05,15.25,15.38,15.06,15.13,50800,8.70680123153812,8.78102314367582,8.59832305225994,8.63828869725716,88976.4196285831,0.0,1.0
1999-05-06,15.44,15.63,15.0,15.38,22300,8.8152794108163,8.92375759009448,8.56406678511946,8.78102314367582,39058.5464117599,0.0,1.0
1999-05-07,15.88,15.88,15.69,15.69,7600,9.06649203651313,9.06649203651313,8.95801385723495,8.95801385723495,13311.4328578195,0.0,1.0
1999-05-10,15.63,16.31,15.63,15.63,20500,8.92375759009448,9.31199528435322,8.92375759009448,8.92375759009448,35905.8386296448,0.0,1.0
1999-05-11,16.0,16.25,15.75,15.75,22700,9.13500457079409,9.27773901721275,8.99227012437543,8.99227012437543,39759.1481411188,0.0,1.0
1999-05-12,16.38,16.38,16.0,16.13,4700,9.35196092935045,9.35196092935045,9.13500457079409,9.20922648293179,8232.07031996734,0.0,1.0
1999-05-13,16.5,16.75,16.13,16.5,19100,9.4204734636314,9.56320791005006,9.20922648293179,9.4204734636314,33453.7325768886,0.0,1.0
1999-05-14,16.81,16.81,16.13,16.5,13900,9.59746417719054,9.59746417719054,9.20922648293179,9.4204734636314,24345.9100952226,0.0,1.0
1999-05-17,17.13,17.75,16.81,16.88,44300,9.78016426860642,10.1341456957247,9.59746417719054,9.63742982218776,77591.6415265007,0.0,1.0
1999-05-18,16.94,17.25,16.75,17.25,14900,9.67168608932824,9.84867680288738,9.56320791005006,9.84867680288738,26097.4144186199,0.0,1.0
1999-05-19,16.5,17.0,16.5,16.5,5300,9.4204734636314,9.70594235646872,9.4204734636314,9.4204734636314,9282.97291400573,0.0,1.0
1999-05-20,16.38,16.63,16.13,16.5,17600,9.35196092935045,9.4946953757691,9.20922648293179,9.4204734636314,30826.4760917926,0.0,1.0
1999-05-21,16.38,16.63,16.25,16.5,6300,9.35196092935045,9.4946953757691,9.27773901721275,9.4204734636314,11034.477237403,0.0,1.0
1999-05-24,15.38,16.0,15.38,15.88,10500,8.78102314367582,9.13500457079409,8.78102314367582,9.06649203651313,18390.7953956717,0.0,1.0
1999-05-25,15.13,15.31,14.94,15.25,21700,8.63828869725716,8.74105749867859,8.52981051797898,8.70680123153812,38007.6438177216,0.0,1.0
1999-05-26,15.5,15.5,15.19,15.19,8200,8.84953567795677,8.84953567795677,8.67254496439764,8.67254496439764,14362.3354518579,0.0,1.0
1999-05-27,15.5,15.75,15.5,15.59,2400,8.84953567795677,8.99227012437543,8.84953567795677,8.90092007866749,4203.61037615354,0.0,1.0
1999-05-28,15.44,15.56,15.38,15.56,4100,8.8152794108163,8.88379194509725,8.78102314367582,8.88379194509725,7181.16772592895,0.0,1.0
1999-06-01,15.63,15.63,15.5,15.5,7900,8.92375759009448,8.92375759009448,8.84953567795677,8.84953567795677,13836.8841548387,0.0,1.0
1999-06-02,15.63,15.69,15.25,15.69,8300,8.92375759009448,8.95801385723495,8.70680123153812,8.95801385723495,14537.4858841976,0.0,1.0
1999-06-03,15.25,15.25,15.25,15.25,3500,8.70680123153812,8.70680123153812,8.70680123153812,8.70680123153812,6130.26513189057,0.0,1.0
1999-06-04,15.44,15.44,15.44,15.44,100,8.8152794108163,8.8152794108163,8.8152794108163,8.8152794108163,175.150432339731,0.0,1.0
1999-06-07,15.44,15.75,15.38,15.38,21200,8.8152794108163,8.99227012437543,8.78102314367582,8.78102314367582,37131.8916560229,0.0,1.0
1999-06-08,15.63,15.88,15.5,15.56,10100,8.92375759009448,9.06649203651313,8.84953567795677,8.88379194509725,17690.1936663128,0.0,1.0
1999-06-09,16.0,16.0,15.63,15.63,18400,9.13500457079409,9.13500457079409,8.92375759009448,8.92375759009448,32227.6795505104,0.0,1.0
1999-06-10,16.19,16.25,16.13,16.19,8500,9.24348275007227,9.27773901721275,9.20922648293179,9.24348275007227,14887.7867488771,0.0,1.0
1999-06-11,16.25,16.31,16.13,16.13,20200,9.27773901721275,9.31199528435322,9.20922648293179,9.20922648293179,35380.3873326256,0.0,1.0
1999-06-14,16.75,16.81,16.5,16.5,19300,9.56320791005006,9.59746417719054,9.4204734636314,9.4204734636314,33804.033441568,0.0,1.0
1999-06-15,16.88,17.13,16.88,17.0,57000,9.63742982218776,9.78016426860642,9.63742982218776,9.70594235646872,99835.7464336465,0.0,1.0
1999-06-16,17.0,17.25,16.94,17.0,38300,9.70594235646872,9.84867680288738,9.67168608932824,9.70594235646872,67082.6155861168,0.0,1.0
1999-06-17,17.13,17.25,17.06,17.25,10100,9.78016426860642,9.84867680288738,9.7401986236092,9.84867680288738,17690.1936663128,0.0,1.0
1999-06-18,17.13,17.25,17.13,17.13,11600,9.78016426860642,9.84867680288738,9.78016426860642,9.78016426860642,20317.4501514088,0.0,1.0
1999-06-21,18.81,18.81,18.0,18.25,41800,10.7393397485398,10.7393397485398,10.2768801421433,10.419614588562,73212.8807180074,0.0,1.0
1999-06-22,18.75,18.94,18.75,18.94,51200,10.7050834813993,10.8135616606775,10.7050834813993,10.8135616606775,89677.0213579423,0.0,1.0
1999-06-23,17.81,18.25,17.75,18.25,40000,10.1684019628652,10.419614588562,10.1341456957247,10.419614588562,70060.172935892,0.0,1.0
1999-06-24,17.56,17.75,17.56,17.75,9800,10.0256675164465,10.1341456957247,10.0256675164465,10.1341456957247,17164.7423692936,0.0,1.0
1999-06-25,17.56,17.81,17.56,17.63,1700,10.059923783587,10.2031459331255,10.059923783587,10.1000259854578,2967.41810794871,0.06,1.0
1999-06-28,17.56,17.66,17.56,17.56,8400,10.059923783587,10.1172126434024,10.059923783587,10.059923783587,14662.5365333936,0.0,1.0
1999-06-29,17.38,17.5,17.38,17.5,5200,9.95680383591924,10.0255504676977,9.95680383591924,10.0255504676977,9076.80833019608,0.0,1.0
1999-06-30,17.5,17.69,17.19,17.56,18700,10.0255504676977,10.134399301347,9.84795500226995,10.059923783587,32641.599187436,0.0,1.0
1999-07-01,17.63,17.63,17.38,17.38,15500,10.1000259854578,10.1000259854578,9.95680383591924,9.95680383591924,27055.8709842382,0.0,1.0
1999-07-02,18.0,18.0,17.56,17.81,9400,10.3119947667748,10.3119947667748,10.059923783587,10.2031459331255,16408.0765968929,0.0,1.0
1999-07-06,18.75,18.75,18.13,18.38,22600,10.7416612153904,10.7416612153904,10.3864702845349,10.5296924340734,39449.2054350831,0.0,1.0
1999-07-07,18.88,19.0,18.69,18.75,46700,10.8161367331505,10.884883364929,10.7072878995012,10.7416612153904,81516.7209654146,0.0,1.0
1999-07-08,18.69,18.94,18.63,18.75,9500,10.7072878995012,10.8505100490397,10.6729145836119,10.7416612153904,16582.6306032428,0.0,1.0
1999-07-09,18.63,18.63,18.63,18.63,1600,10.6729145836119,10.6729145836119,10.6729145836119,10.6729145836119,2792.8641015988,0.0,1.0
1999-07-12,17.88,18.63,17.88,18.63,27700,10.2432481349963,10.6729145836119,10.2432481349963,10.6729145836119,48351.4597589292,0.0,1.0
1999-07-13,17.63,18.0,17.63,17.75,8700,10.1000259854578,10.3119947667748,10.1000259854578,10.1687726172363,15186.1985524434,0.0,1.0
1999-07-14,17.44,17.88,17.25,17.88,13900,9.99117715180849,10.2432481349963,9.8823283181592,10.2432481349963,24263.0068826395,0.0,1.0
1999-07-15,17.25,17.5,17.25,17.5,5800,9.8823283181592,10.0255504676977,9.8823283181592,10.0255504676977,10124.1323682956,0.0,1.0
1999-07-16,17.5,17.5,17.25,17.25,8500,10.0255504676977,10.0255504676977,9.8823283181592,9.8823283181592,14837.0905397436,0.0,1.0
1999-07-19,18.31,18.63,18.13,18.25,19300,10.4895902322026,10.6729145836119,10.3864702845349,10.4552169163134,33688.9232255355,0.0,1.0
1999-07-20,17.88,18.63,17.38,18.63,47500,10.2432481349963,10.6729145836119,9.95680383591924,10.6729145836119,82913.1530162143,0.0,1.0
1999-07-21,17.81,17.88,17.63,17.63,9900,10.2031459331255,10.2432481349963,10.1000259854578,10.1000259854578,17280.8466286426,0.0,1.0
1999-07-22,17.63,17.75,17.63,17.75,6500,10.1000259854578,10.1687726172363,10.1000259854578,10.1687726172363,11346.0104127451,0.0,1.0
1999-07-23,17.31,17.63,17.25,17.38,23500,9.91670163404845,10.1000259854578,9.8823283181592,9.95680383591924,41020.1914922323,0.0,1.0
1999-07-26,16.69,17.25,16.69,17.25,16900,9.56151070319287,9.8823283181592,9.56151070319287,9.8823283181592,29499.6270731373,0.0,1.0
1999-07-27,16.13,16.75,15.63,16.5,41900,9.24069308822654,9.59588401908212,8.95424878914947,9.45266186954358,73138.1286606184,0.0,1.0
1999-07-28,16.19,16.5,16.0,16.19,55500,9.2750664041158,9.45266186954358,9.1662175704665,9.2750664041158,96877.4735242081,0.0,1.0
1999-07-29,15.38,15.75,15.19,15.63,27600,8.81102663961093,9.02299542092797,8.70217780596164,8.95424878914947,48176.9057525792,0.0,1.0
1999-07-30,15.13,15.5,15.13,15.34,17000,8.66780449007239,8.87977327138943,8.66780449007239,8.78811109568476,29674.1810794872,0.0,1.0
1999-08-02,14.88,15.06,14.63,14.75,16300,8.52458234053385,8.6277022882016,8.38136019099531,8.45010682277381,28452.3030350377,0.0,1.0
1999-08-03,15.0,15.13,14.75,14.81,14300,8.59332897231235,8.66780449007239,8.45010682277381,8.48448013866306,24961.2229080392,0.0,1.0
1999-08-04,14.0,14.63,14.0,14.63,17300,8.02044037415819,8.38136019099531,8.02044037415819,8.38136019099531,30197.843098537,0.0,1.0
1999-08-05,14.13,14.25,13.75,13.75,3600,8.09491589191823,8.16366252369673,7.87721822461965,7.87721822461965,6283.94422859728,0.0,1.0
1999-08-06,14.0,14.13,13.88,14.13,22200,8.02044037415819,8.09491589191823,7.95169374237969,8.09491589191823,38750.9894096833,0.0,1.0
1999-08-09,14.69,14.75,14.5,14.63,15300,8.41573350688456,8.45010682277381,8.30688467323527,8.38136019099531,26706.7629715385,0.0,1.0
1999-08-10,14.5,14.88,14.38,14.63,17300,8.30688467323527,8.52458234053385,8.23813804145677,8.38136019099531,30197.8430985369,0.0,1.0
1999-08-11,14.94,15.0,14.5,14.75,13500,8.5589556564231,8.59332897231235,8.30688467323527,8.45010682277381,23564.7908572398,0.0,1.0
1999-08-12,15.56,15.56,15.06,15.5,5600,8.91414658727868,8.91414658727868,8.6277022882016,8.87977327138943,9775.02435559577,0.0,1.0
1999-08-13,15.38,15.75,15.0,15.75,12300,8.81102663961093,9.02299542092797,8.59332897231235,9.02299542092797,21470.1427810407,0.0,1.0
1999-08-16,15.44,15.75,15.38,15.63,6700,8.84539995550018,9.02299542092797,8.81102663961093,8.95424878914947,11695.1184254449,0.0,1.0
1999-08-17,15.31,15.63,15.25,15.38,9400,8.77092443774014,8.95424878914947,8.73655112185089,8.81102663961093,16408.0765968929,0.0,1.0
1999-08-18,15.19,15.38,15.0,15.13,7100,8.70217780596164,8.81102663961093,8.59332897231235,8.66780449007239,12393.3344508446,0.0,1.0
1999-08-19,14.5,14.75,14.5,14.75,4500,8.30688467323527,8.45010682277381,8.30688467323527,8.45010682277381,7854.9302857466,0.0,1.0
1999-08-20,14.0,14.69,13.88,14.5,21600,8.02044037415819,8.41573350688456,7.95169374237969,8.30688467323527,37703.6653715837,0.0,1.0
1999-08-23,14.13,14.38,14.13,14.31,900,8.09491589191823,8.23813804145677,8.09491589191823,8.19803583958598,1570.98605714932,0.0,1.0
1999-08-24,14.0,14.25,14.0,14.13,6600,8.02044037415819,8.16366252369673,8.02044037415819,8.09491589191823,11520.564419095,0.0,1.0
1999-08-25,13.75,14.0,13.5,13.88,10400,7.87721822461965,8.02044037415819,7.73399607508111,7.95169374237969,18153.6166603922,0.0,1.0
1999-08-26,13.75,14.0,13.75,14.0,500,7.87721822461965,8.02044037415819,7.87721822461965,8.02044037415819,872.770031749623,0.0,1.0
1999-08-27,13.75,13.75,13.75,13.75,3700,7.87721822461965,7.87721822461965,7.87721822461965,7.87721822461965,6458.49823494721,0.0,1.0
1999-08-30,13.75,14.13,13.75,14.0,33000,7.91732042649044,8.13612637282254,7.91732042649044,8.06127170697209,57311.0567158309,0.07,1.0
1999-08-31,14.25,14.25,13.75,14.0,14200,8.20522298745373,8.20522298745373,7.91732042649044,8.06127170697209,24661.1213746909,0.0,1.0
1999-09-01,14.5,14.5,14.25,14.25,6000,8.34917426793538,8.34917426793538,8.20522298745373,8.20522298745373,10420.1921301511,0.0,1.0
1999-09-02,14.5,14.5,14.0,14.0,1600,8.34917426793538,8.34917426793538,8.06127170697209,8.06127170697209,2778.71790137362,0.0,1.0
1999-09-03,14.69,15.13,14.63,14.75,5800,8.45857724110143,8.71193149474912,8.42402893378583,8.49312554841702,10072.8523924794,0.0,1.0
1999-09-07,14.38,14.63,14.38,14.63,5300,8.28007765330419,8.42402893378583,8.28007765330419,8.42402893378583,9204.50304830011,0.0,1.0
1999-09-08,13.75,14.25,13.56,14.25,12400,7.91732042649044,8.20522298745373,7.80791745332439,8.20522298745373,21535.0637356455,0.0,1.0
1999-09-09,14.0,14.13,13.75,13.88,73000,8.06127170697209,8.13612637282254,7.91732042649044,7.9921750923409,126779.004250171,0.0,1.0
1999-09-10,14.0,14.06,13.88,13.88,12600,8.06127170697209,8.09582001428768,7.9921750923409,7.9921750923409,21882.4034733172,0.0,1.0
1999-09-13,14.5,14.63,14.13,14.5,87800,8.34917426793538,8.42402893378583,8.13612637282254,8.34917426793538,152482.144837877,0.0,1.0
1999-09-14,15.0,15.13,14.69,15.0,70500,8.63707682889866,8.71193149474912,8.45857724110143,8.63707682889866,122437.257529275,0.0,1.0
1999-09-15,15.06,15.25,15.0,15.25,10400,8.67162513621426,8.78102810938031,8.63707682889866,8.78102810938031,18061.6663589285,0.0,1.0
1999-09-16,14.44,15.25,14.25,15.25,113200,8.31462596061978,8.78102810938031,8.20522298745373,8.78102810938031,196594.291522183,0.0,1.0
1999-09-17,14.5,14.75,14.44,14.75,33100,8.34917426793538,8.49312554841702,8.31462596061978,8.49312554841702,57484.7265846667,0.0,1.0
1999-09-20,14.69,14.75,14.25,14.38,10000,8.45857724110143,8.49312554841702,8.20522298745373,8.28007765330419,17366.9868835851,0.0,1.0
1999-09-21,14.5,14.75,14.5,14.75,9900,8.34917426793538,8.49312554841702,8.34917426793538,8.49312554841702,17193.3170147493,0.0,1.0
1999-09-22,14.5,14.5,14.19,14.44,13400,8.34917426793538,8.34917426793538,8.17067468013814,8.31462596061978,23271.762424004,0.0,1.0
1999-09-23,14.25,14.31,14.25,14.31,6100,8.20522298745373,8.23977129476933,8.20522298745373,8.23977129476933,10593.8619989869,0.0,1.0
1999-09-24,13.75,14.25,13.5,14.25,56400,7.91732042649044,8.20522298745373,7.7733691460088,8.20522298745373,97949.8060234201,0.0,1.0
1999-09-27,13.81,14.25,13.75,14.25,9000,7.95186873380604,8.20522298745373,7.91732042649044,8.20522298745373,15630.2881952266,0.0,1.0
1999-09-28,13.44,13.81,13.44,13.81,7800,7.7388208386932,7.95186873380604,7.7388208386932,7.95186873380604,13546.2497691964,0.0,1.0
1999-09-29,13.69,14.0,13.69,13.88,9000,7.88277211917485,8.06127170697209,7.88277211917485,7.9921750923409,15630.2881952266,0.0,1.0
1999-09-30,13.5,14.0,13.5,14.0,2700,7.7733691460088,8.06127170697209,7.7733691460088,8.06127170697209,4689.08645856798,0.0,1.0
1999-10-01,13.56,13.69,13.56,13.69,1400,7.80791745332439,7.88277211917485,7.80791745332439,7.88277211917485,2431.37816370192,0.0,1.0
1999-10-04,13.88,13.88,13.13,13.81,79400,7.9921750923409,7.9921750923409,7.56032125089597,7.95186873380604,137893.875855666,0.0,1.0
1999-10-05,13.94,14.0,13.75,14.0,73600,8.02672339965649,8.06127170697209,7.91732042649044,8.06127170697209,127821.023463186,0.0,1.0
1999-10-06,14.06,14.13,13.88,13.94,49400,8.09582001428768,8.13612637282254,7.9921750923409,8.02672339965649,85792.9152049105,0.0,1.0
1999-10-07,14.25,14.5,14.25,14.25,16300,8.20522298745373,8.34917426793538,8.20522298745373,8.20522298745373,28308.1886202437,0.0,1.0
1999-10-08,14.44,14.44,14.13,14.25,17300,8.31462596061978,8.31462596061978,8.13612637282254,8.20522298745373,30044.8873086022,0.0,1.0
1999-10-11,14.38,14.5,14.38,14.47,24400,8.28007765330419,8.34917426793538,8.28007765330419,8.33190011427758,42375.4479959477,0.0,1.0
1999-10-12,14.25,14.44,14.25,14.25,2900,8.20522298745373,8.31462596061978,8.20522298745373,8.20522298745373,5036.42619623968,0.0,1.0
1999-10-13,14.0,14.63,14.0,14.38,14900,8.06127170697209,8.42402893378583,8.06127170697209,8.28007765330419,25876.8104565418,0.0,1.0
1999-10-14,13.94,14.13,13.75,14.13,10100,8.02672339965649,8.13612637282254,7.91732042649044,8.13612637282254,17540.656752421,0.0,1.0
1999-10-15,13.63,13.63,13.5,13.63,26700,7.84822381185925,7.84822381185925,7.7733691460088,7.84822381185925,46369.8549791723,0.0,1.0
1999-10-18,13.0,13.5,12.88,13.38,15900,7.48546658504551,7.7733691460088,7.41636997041432,7.70427253137761,27613.5091449003,0.0,1.0
1999-10-19,13.38,13.88,13.25,13.25,24200,7.70427253137761,7.9921750923409,7.62941786552715,7.62941786552715,42028.108258276,0.0,1.0
1999-10-20,13.5,13.88,13.5,13.56,9200,7.7733691460088,7.9921750923409,7.7733691460088,7.80791745332439,15977.6279328983,0.0,1.0
1999-10-21,13.75,13.75,13.5,13.5,4700,7.91732042649044,7.91732042649044,7.7733691460088,7.7733691460088,8162.483835285,0.0,1.0
1999-10-22,14.0,14.0,13.81,13.81,8300,8.06127170697209,8.06127170697209,7.95186873380604,7.95186873380604,14414.5991133756,0.0,1.0
1999-10-25,13.88,14.0,13.63,13.75,7700,7.9921750923409,8.06127170697209,7.84822381185925,7.91732042649044,13372.5799003605,0.0,1.0
1999-10-26,13.88,14.19,13.88,14.19,13200,7.9921750923409,8.17067468013814,7.9921750923409,8.17067468013814,22924.4226863323,0.0,1.0
1999-10-27,13.88,14.19,13.88,14.0,5300,7.9921750923409,8.17067468013814,7.9921750923409,8.06127170697209,9204.50304830011,0.0,1.0
1999-10-28,14.0,14.06,13.97,13.97,3700,8.06127170697209,8.09582001428768,8.04399755331429,8.04399755331429,6425.78514692649,0.0,1.0
1999-10-29,14.38,14.5,14.13,14.25,12800,8.28007765330419,8.34917426793538,8.13612637282254,8.20522298745373,22229.7432109889,0.0,1.0
1999-11-01,15.63,15.63,15.0,15.25,39300,8.99983405571241,8.99983405571241,8.63707682889866,8.78102810938031,68252.2584524895,0.0,1.0
1999-11-02,14.31,15.25,14.25,15.0,11500,8.23977129476933,8.78102810938031,8.20522298745373,8.63707682889866,19972.0349161229,0.0,1.0
1999-11-03,13.69,14.34,13.63,14.34,6900,7.88277211917485,8.25704544842712,7.84822381185925,8.25704544842712,11983.2209496737,0.0,1.0
1999-11-04,14.5,14.5,14.31,14.31,11200,8.34917426793538,8.34917426793538,8.23977129476933,8.23977129476933,19451.0253096153,0.0,1.0
1999-11-05,15.0,15.75,14.63,14.75,43500,8.63707682889866,9.0689306703436,8.42402893378583,8.49312554841702,75546.3929435953,0.0,1.0
1999-11-08,14.5,14.75,14.5,14.69,3000,8.34917426793538,8.49312554841702,8.34917426793538,8.45857724110143,5210.09606507553,0.0,1.0
1999-11-09,14.94,15.0,14.88,14.88,24400,8.60252852158307,8.63707682889866,8.56798021426748,8.56798021426748,42375.4479959477,0.0,1.0
1999-11-10,15.25,15.38,14.88,14.88,30700,8.78102810938031,8.85588277523076,8.56798021426748,8.56798021426748,53316.6497326063,0.0,1.0
1999-11-11,15.25,15.25,15.13,15.13,8800,8.78102810938031,8.78102810938031,8.71193149474912,8.71193149474912,15282.9484575549,0.0,1.0
1999-11-12,15.5,15.5,15.0,15.13,21800,8.92497938986195,8.92497938986195,8.63707682889866,8.71193149474912,37860.0314062156,0.0,1.0
1999-11-15,15.13,15.13,14.88,14.88,14900,8.71193149474912,8.71193149474912,8.56798021426748,8.56798021426748,25876.8104565418,0.0,1.0
1999-11-16,15.5,15.5,15.13,15.13,9900,8.92497938986195,8.92497938986195,8.71193149474912,8.71193149474912,17193.3170147493,0.0,1.0
1999-11-17,14.94,15.44,14.88,15.22,6100,8.60252852158307,8.89043108254636,8.56798021426748,8.76375395572251,10593.8619989869,0.0,1.0
1999-11-18,14.25,14.75,14.25,14.75,13300,8.20522298745373,8.49312554841702,8.20522298745373,8.49312554841702,23098.0925551682,0.0,1.0
1999-11-19,14.38,14.69,14.38,14.5,15800,8.28007765330419,8.45857724110143,8.28007765330419,8.34917426793538,27439.8392760645,0.0,1.0
1999-11-22,14.31,14.5,14.31,14.5,7600,8.23977129476933,8.34917426793538,8.23977129476933,8.34917426793538,13198.9100315247,0.0,1.0
1999-11-23,14.44,14.63,14.38,14.5,7200,8.31462596061978,8.42402893378583,8.28007765330419,8.34917426793538,12504.2305561813,0.0,1.0
1999-11-24,14.69,14.69,14.38,14.38,15000,8.45857724110143,8.45857724110143,8.28007765330419,8.28007765330419,26050.4803253777,0.0,1.0
1999-11-26,14.63,14.63,14.63,14.63,1300,8.42402893378583,8.42402893378583,8.42402893378583,8.42402893378583,2257.70829486606,0.0,1.0
1999-11-29,14.38,14.63,14.25,14.63,1300,8.28007765330419,8.42402893378583,8.20522298745373,8.42402893378583,2257.70829486606,0.0,1.0
1999-11-30,14.5,14.63,14.19,14.19,3000,8.34917426793538,8.42402893378583,8.17067468013814,8.17067468013814,5210.09606507553,0.0,1.0
1999-12-01,13.94,14.0,13.94,14.0,8300,8.02672339965649,8.06127170697209,8.02672339965649,8.06127170697209,14414.5991133756,0.0,1.0
1999-12-02,14.19,14.5,13.94,14.06,10800,8.17067468013814,8.34917426793538,8.02672339965649,8.09582001428768,18756.3458342719,0.0,1.0
1999-12-03,14.38,14.5,14.31,14.31,14300,8.32614206305831,8.3956230816652,8.28561146887096,8.28561146887096,24697.3926750978,0.08,1.0
1999-12-06,14.44,14.5,14.25,14.5,45900,8.36088257236175,8.3956230816652,8.25087095956752,8.3956230816652,79273.4492158734,0.0,1.0
1999-12-07,14.38,14.44,14.25,14.44,13600,8.32614206305831,8.36088257236175,8.25087095956752,8.36088257236175,23488.4293972958,0.0,1.0
1999-12-08,14.38,14.63,13.88,14.0,35300,8.32614206305831,8.47089418515599,8.03663781886296,8.10611883746984,60966.2910091575,0.0,1.0
1999-12-09,14.38,14.88,14.38,14.88,7000,8.32614206305831,8.61564630725366,8.32614206305831,8.61564630725366,12089.6327780199,0.0,1.0
1999-12-10,14.38,14.38,14.25,14.38,29400,8.32614206305831,8.32614206305831,8.25087095956752,8.32614206305831,50776.4576676836,0.0,1.0
1999-12-13,14.5,14.5,14.25,14.25,7900,8.3956230816652,8.3956230816652,8.25087095956752,8.25087095956752,13644.0141351939,0.0,1.0
1999-12-14,14.88,15.0,14.75,14.81,11200,8.61564630725366,8.68512732586055,8.54037520376287,8.57511571306632,19343.4124448318,0.0,1.0
1999-12-15,14.5,14.63,14.13,14.63,19000,8.3956230816652,8.47089418515599,8.18138994096064,8.47089418515599,32814.7175403397,0.0,1.0
1999-12-16,14.31,14.75,14.25,14.75,3100,8.28561146887096,8.54037520376287,8.25087095956752,8.54037520376287,5353.98023026596,0.0,1.0
1999-12-17,14.75,14.75,14.25,14.25,8000,8.54037520376287,8.54037520376287,8.25087095956752,8.25087095956752,13816.7231748799,0.0,1.0
1999-12-20,15.5,15.5,15.0,15.0,17600,8.9746315700559,8.9746315700559,8.68512732586055,8.68512732586055,30396.7909847357,0.0,1.0
1999-12-21,15.25,15.5,15.13,15.13,19000,8.82987944795823,8.9746315700559,8.76039842935134,8.76039842935134,32814.7175403397,0.0,1.0
1999-12-22,15.25,15.63,15.19,15.5,4300,8.82987944795823,9.04990267354669,8.79513893865478,8.9746315700559,7426.48870649793,0.0,1.0
1999-12-23,15.25,15.75,15.25,15.5,3700,8.82987944795823,9.11938369215358,8.82987944795823,8.9746315700559,6390.23446838194,0.0,1.0
1999-12-27,15.56,15.75,15.25,15.5,9400,9.00937207935934,9.11938369215358,8.82987944795823,8.9746315700559,16234.6497304839,0.0,1.0
1999-12-28,15.25,15.44,15.25,15.31,7400,8.82987944795823,8.93989106075246,8.82987944795823,8.86461995726167,12780.4689367639,0.0,1.0
1999-12-29,15.5,15.5,15.25,15.25,300,8.9746315700559,8.9746315700559,8.82987944795823,8.82987944795823,518.127119057996,0.0,1.0
1999-12-30,15.13,15.5,15.13,15.38,7400,8.76039842935134,8.9746315700559,8.76039842935134,8.90515055144902,12780.4689367639,0.0,1.0
1999-12-31,15.38,15.38,15.06,15.06,33400,8.90515055144902,8.90515055144902,8.71986783516399,8.71986783516399,57684.8192551235,0.0,1.0
2000-01-03,15.81,16.0,15.75,15.75,9100,9.15412420145702,9.26413581425125,9.11938369215358,9.11938369215358,15716.5226114259,0.0,1.0
2000-01-04,14.75,15.5,14.75,15.5,9100,8.54037520376287,8.9746315700559,8.54037520376287,8.9746315700559,15716.5226114259,0.0,1.0
2000-01-05,15.0,15.0,14.81,14.81,6200,8.68512732586055,8.68512732586055,8.57511571306632,8.57511571306632,10707.9604605319,0.0,1.0
2000-01-06,15.0,15.25,15.0,15.0,1000,8.68512732586055,8.82987944795823,8.68512732586055,8.68512732586055,1727.09039685999,0.0,1.0
2000-01-07,15.13,15.25,15.0,15.0,3100,8.76039842935134,8.82987944795823,8.68512732586055,8.68512732586055,5353.98023026596,0.0,1.0
2000-01-10,16.13,16.13,15.75,15.88,7600,9.33940691774204,9.33940691774204,9.11938369215358,9.19465479564437,13125.8870161359,0.0,1.0
2000-01-11,16.25,16.38,16.06,16.06,10400,9.40888793634893,9.48415903983972,9.29887632355469,9.29887632355469,17961.7401273438,0.0,1.0
2000-01-12,16.75,16.75,16.0,16.63,33000,9.69839218054428,9.69839218054428,9.26413581425125,9.62891116193739,56993.9830963795,0.0,1.0
2000-01-13,16.75,16.88,16.69,16.75,28200,9.69839218054428,9.77366328403507,9.66365167124084,9.69839218054428,48703.9491914516,0.0,1.0
2000-01-14,17.25,17.25,16.75,16.88,96000,9.98789642473963,9.98789642473963,9.69839218054428,9.77366328403507,165800.678098559,0.0,1.0
2000-01-18,16.5,17.0,16.5,16.75,2900,9.5536400584466,9.84314430264195,9.5536400584466,9.69839218054428,5008.56215089396,0.0,1.0
2000-01-19,16.75,17.0,16.5,16.75,12500,9.69839218054428,9.84314430264195,9.5536400584466,9.69839218054428,21588.6299607498,0.0,1.0
2000-01-20,16.63,16.75,16.63,16.63,5800,9.62891116193739,9.69839218054428,9.62891116193739,9.62891116193739,10017.1243017879,0.0,1.0
2000-01-21,16.5,16.63,16.44,16.44,7000,9.5536400584466,9.62891116193739,9.51889954914316,9.51889954914316,12089.6327780199,0.0,1.0
2000-01-24,15.56,16.63,15.5,16.63,17000,9.00937207935934,9.62891116193739,8.9746315700559,9.62891116193739,29360.5367466198,0.0,1.0
2000-01-25,15.25,16.25,15.25,15.38,5900,8.82987944795823,9.40888793634893,8.82987944795823,8.90515055144902,10189.8333414739,0.0,1.0
2000-01-26,15.5,15.5,15.25,15.5,8700,8.9746315700559,8.9746315700559,8.82987944795823,8.9746315700559,15025.6864526819,0.0,1.0
2000-01-27,15.5,15.63,15.13,15.63,1400,8.9746315700559,9.04990267354669,8.76039842935134,9.04990267354669,2417.92655560398,0.0,1.0
2000-01-28,15.0,15.13,15.0,15.13,12500,8.68512732586055,8.76039842935134,8.68512732586055,8.76039842935134,21588.6299607498,0.0,1.0
2000-01-31,15.25,15.25,14.88,15.0,400,8.82987944795823,8.82987944795823,8.61564630725366,8.68512732586055,690.836158743994,0.0,1.0
2000-02-01,16.0,16.0,15.38,15.75,1500,9.26413581425125,9.26413581425125,8.90515055144902,9.11938369215358,2590.63559528998,0.0,1.0
2000-02-02,15.75,16.06,15.75,16.06,4500,9.11938369215358,9.29887632355469,9.11938369215358,9.29887632355469,7771.90678586993,0.0,1.0
2000-02-03,15.38,15.38,15.38,15.38,1000,8.90515055144902,8.90515055144902,8.90515055144902,8.90515055144902,1727.09039685998,0.0,1.0
2000-02-04,16.25,16.25,15.38,15.5,4500,9.40888793634893,9.40888793634893,8.90515055144902,8.9746315700559,7771.90678586993,0.0,1.0
2000-02-07,15.44,15.88,15.25,15.75,11000,8.93989106075246,9.19465479564437,8.82987944795823,9.11938369215358,18997.9943654598,0.0,1.0
2000-02-08,15.63,15.63,15.38,15.44,6800,9.04990267354669,9.04990267354669,8.90515055144902,8.93989106075246,11744.2146986479,0.0,1.0
2000-02-09,15.0,15.75,15.0,15.63,4700,8.68512732586055,9.11938369215358,8.68512732586055,9.04990267354669,8117.32486524193,0.0,1.0
2000-02-10,15.63,16.25,15.0,15.0,7900,9.04990267354669,9.40888793634893,8.68512732586055,8.68512732586055,13644.0141351939,0.0,1.0
2000-02-11,15.5,15.5,15.5,15.5,4400,8.9746315700559,8.9746315700559,8.9746315700559,8.9746315700559,7599.19774618394,0.0,1.0
2000-02-14,15.75,16.0,15.75,16.0,3200,9.11938369215358,9.26413581425125,9.11938369215358,9.26413581425125,5526.68926995195,0.0,1.0
2000-02-15,15.63,15.63,15.63,15.63,300,9.04990267354669,9.04990267354669,9.04990267354669,9.04990267354669,518.127119057996,0.0,1.0
2000-02-16,16.19,17.0,15.94,16.38,29400,9.37414742704549,9.84314430264195,9.22939530494781,9.48415903983972,50776.4576676836,0.0,1.0
2000-02-17,16.31,16.5,16.25,16.5,9800,9.44362844565237,9.5536400584466,9.40888793634893,9.5536400584466,16925.4858892279,0.0,1.0
2000-02-18,16.25,16.44,16.25,16.25,8200,9.40888793634893,9.51889954914316,9.40888793634893,9.40888793634893,14162.1412542519,0.0,1.0
2000-02-22,16.81,16.81,16.31,16.31,3800,9.73313268984772,9.73313268984772,9.44362844565237,9.44362844565237,6562.94350806795,0.0,1.0
2000-02-23,17.5,17.75,16.81,16.88,25900,10.1326485468373,10.277400668935,9.73313268984772,9.77366328403507,44731.6412786737,0.0,1.0
2000-02-24,17.88,18.0,17.75,18.0,10400,10.3526717724258,10.4221527910327,10.277400668935,10.4221527910327,17961.7401273438,0.0,1.0
2000-02-25,18.0,18.0,17.75,18.0,24900,10.4221527910327,10.4221527910327,10.277400668935,10.4221527910327,43004.5508818135,0.0,1.0
2000-02-28,17.75,18.0,17.75,17.81,1100,10.277400668935,10.4221527910327,10.277400668935,10.3121411782384,1899.79943654598,0.0,1.0
2000-02-29,18.75,18.75,18.0,18.38,43000,10.8564091573257,10.8564091573257,10.4221527910327,10.6421760166211,74264.8870649793,0.0,1.0
2000-03-01,19.38,19.38,18.38,18.75,27200,11.2211845050118,11.2211845050118,10.6421760166211,10.8564091573257,46976.8587945917,0.0,1.0
2000-03-02,18.75,19.13,18.75,19.13,5800,10.8564091573257,11.0764323829142,10.8564091573257,11.0764323829142,10017.1243017879,0.0,1.0
2000-03-03,19.25,19.5,19.0,19.0,8900,11.145913401521,11.2906655236187,11.0011612794234,11.0011612794234,15371.1045320539,0.0,1.0
2000-03-06,17.25,18.75,16.75,18.75,20900,9.98789642473963,10.8564091573257,9.69839218054428,10.8564091573257,36096.1892943737,0.0,1.0
2000-03-07,17.0,17.25,16.56,17.25,34400,9.84314430264195,9.98789642473963,9.58838056775005,9.98789642473963,59411.9096519835,0.0,1.0
2000-03-08,16.31,16.56,16.31,16.56,2200,9.44362844565237,9.58838056775005,9.44362844565237,9.58838056775005,3799.59887309197,0.0,1.0
2000-03-09,17.38,17.38,16.25,16.5,20100,10.0631675282304,10.0631675282304,9.40888793634893,9.5536400584466,34714.5169768858,0.0,1.0
2000-03-10,17.13,17.5,17.0,17.5,2000,9.91841540613275,10.1326485468373,9.84314430264195,10.1326485468373,3454.18079371997,0.0,1.0
2000-03-13,16.13,17.31,15.75,17.13,16700,9.33940691774204,10.0226369340431,9.11938369215358,9.91841540613275,28842.4096275618,0.0,1.0
2000-03-14,16.5,16.5,16.06,16.5,2900,9.5536400584466,9.5536400584466,9.29887632355469,9.5536400584466,5008.56215089396,0.0,1.0
2000-03-15,17.0,17.0,16.25,16.63,3200,9.84314430264195,9.84314430264195,9.40888793634893,9.62891116193739,5526.68926995196,0.0,1.0
2000-03-16,17.06,18.0,17.0,17.44,4400,9.8778848119454,10.4221527910327,9.84314430264195,10.0979080375339,7599.19774618393,0.0,1.0
2000-03-17,17.06,18.0,17.06,17.5,4900,9.8778848119454,10.4221527910327,9.8778848119454,10.1326485468373,8462.74294461393,0.0,1.0
2000-03-20,17.0,17.0,16.63,16.81,1600,9.84314430264195,9.84314430264195,9.62891116193739,9.73313268984772,2763.34463497598,0.0,1.0
2000-03-21,16.5,17.5,16.5,17.5,2900,9.5536400584466,10.1326485468373,9.5536400584466,10.1326485468373,5008.56215089396,0.0,1.0
2000-03-22,16.13,16.75,16.13,16.38,2500,9.33940691774204,9.69839218054428,9.33940691774204,9.48415903983972,4317.72599214997,0.0,1.0
2000-03-23,15.63,15.88,15.63,15.81,3800,9.04990267354669,9.19465479564437,9.04990267354669,9.15412420145702,6562.94350806795,0.0,1.0
2000-03-24,15.25,15.63,15.25,15.38,8300,8.82987944795823,9.04990267354669,8.82987944795823,8.90515055144902,14334.8502939379,0.0,1.0
2000-03-27,15.31,15.31,15.25,15.25,800,8.86461995726167,8.86461995726167,8.82987944795823,8.82987944795823,1381.67231748799,0.0,1.0
2000-03-28,15.44,16.13,15.44,16.13,1000,8.93989106075246,9.33940691774204,8.93989106075246,9.33940691774204,1727.09039685999,0.0,1.0
2000-03-29,15.44,15.44,15.44,15.44,100,8.93989106075246,8.93989106075246,8.93989106075246,8.93989106075246,172.709039685999,0.0,1.0
2000-03-30,14.75,15.25,14.75,15.25,1700,8.54037520376287,8.82987944795823,8.54037520376287,8.82987944795823,2936.05367466198,0.0,1.0
2000-03-31,14.63,14.63,14.63,14.63,700,8.47089418515599,8.47089418515599,8.47089418515599,8.47089418515599,1208.96327780199,0.0,1.0
2000-04-03,13.75,14.13,13.75,14.13,4900,7.96136671537217,8.18138994096064,7.96136671537217,8.18138994096064,8462.74294461393,0.0,1.0
2000-04-04,13.63,14.25,13.63,14.25,4600,7.89188569676529,8.25087095956752,7.89188569676529,8.25087095956752,7944.61582555593,0.0,1.0
2000-04-05,14.13,14.38,13.56,13.56,2100,8.18138994096064,8.32614206305831,7.85135510257794,7.85135510257794,3626.88983340597,0.0,1.0
2000-04-06,14.13,14.5,14.13,14.38,8600,8.18138994096064,8.3956230816652,8.18138994096064,8.32614206305831,14852.9774129959,0.0,1.0
2000-04-07,14.12,14.12,14.12,14.12,0,8.17559985607673,8.17559985607673,8.17559985607673,8.17559985607673,0,0.0,1.0
2000-04-10,14.25,15.0,14.13,14.63,8200,8.25087095956752,8.68512732586055,8.18138994096064,8.47089418515599,14162.1412542519,0.0,1.0
2000-04-11,14.13,14.13,14.13,14.13,200,8.18138994096064,8.18138994096064,8.18138994096064,8.18138994096064,345.418079371997,0.0,1.0
2000-04-12,14.25,14.25,14.13,14.13,4500,8.25087095956752,8.25087095956752,8.18138994096064,8.18138994096064,7771.90678586994,0.0,1.0
2000-04-13,14.0,14.0,14.0,14.0,1300,8.10611883746984,8.10611883746984,8.10611883746984,8.10611883746984,2245.21751591798,0.0,1.0
2000-04-14,13.06,13.88,13.06,13.88,2600,7.56185085838258,8.03663781886296,7.56185085838258,8.03663781886296,4490.43503183597,0.0,1.0
2000-04-17,13.75,14.25,12.63,12.63,4200,7.96136671537217,8.25087095956752,7.31287720837458,7.31287720837458,7253.77966681194,0.0,1.0
2000-04-18,12.88,14.0,12.88,14.0,600,7.45762933047226,8.10611883746984,7.45762933047226,8.10611883746984,1036.25423811599,0.0,1.0
2000-04-19,14.88,15.0,14.0,14.81,7700,8.61564630725366,8.68512732586055,8.10611883746984,8.57511571306632,13298.5960558219,0.0,1.0
2000-04-20,14.5,14.5,14.25,14.25,200,8.3956230816652,8.3956230816652,8.25087095956752,8.25087095956752,345.418079371997,0.0,1.0
2000-04-24,13.63,13.81,13.13,13.13,5300,7.89188569676529,7.99610722467561,7.60238145256993,7.60238145256993,9153.57910335792,0.0,1.0
2000-04-25,13.25,13.25,13.25,13.25,2200,7.67186247117682,7.67186247117682,7.67186247117682,7.67186247117682,3799.59887309197,0.0,1.0
2000-04-26,14.25,14.25,13.56,14.0,5000,8.25087095956752,8.25087095956752,7.85135510257794,8.10611883746984,8635.45198429993,0.0,1.0
2000-04-27,13.41,13.75,13.0,13.75,5300,7.76450382931933,7.96136671537217,7.52711034907914,7.96136671537217,9153.57910335792,0.0,1.0
2000-04-28,14.25,14.25,13.75,14.25,500,8.30298172352269,8.30298172352269,8.01164903146926,8.30298172352269,858.125458690892,0.09,1.0
2000-05-01,14.25,14.25,14.25,14.25,2400,8.30298172352269,8.30298172352269,8.30298172352269,8.30298172352269,4119.00220171628,0.0,1.0
2000-05-02,13.81,14.13,13.06,14.13,6300,8.04660895451567,8.23306187742986,7.60960991643553,8.23306187742986,10812.3807795052,0.0,1.0
2000-05-03,13.5,14.0,13.0,13.06,1200,7.86598268544254,8.15731537749597,7.57464999338912,7.60960991643553,2059.50110085814,0.0,1.0
2000-05-04,14.0,14.0,14.0,14.0,100,8.15731537749597,8.15731537749597,8.15731537749597,8.15731537749597,171.625091738178,0.0,1.0
2000-05-05,13.63,13.63,12.31,12.31,4700,7.94172918537644,7.94172918537644,7.17261087835539,7.17261087835539,8066.37931169438,0.0,1.0
2000-05-08,14.0,14.25,14.0,14.0,3700,8.15731537749597,8.30298172352269,8.15731537749597,8.15731537749597,6350.1283943126,0.0,1.0
2000-05-09,14.0,14.0,13.88,14.0,7500,8.15731537749597,8.15731537749597,8.08739553140315,8.15731537749597,12871.8818803634,0.0,1.0
2000-05-10,14.0,14.0,13.56,14.0,16700,8.15731537749597,8.15731537749597,7.90094260848896,8.15731537749597,28661.3903202758,0.0,1.0
2000-05-11,13.5,13.69,13.5,13.69,400,7.86598268544254,7.97668910842285,7.86598268544254,7.97668910842285,686.500366952714,0.0,1.0
2000-05-12,13.75,13.94,13.69,13.69,4700,8.05826226219781,8.16961279527545,8.02309893596276,8.02309893596276,8019.7191276788,0.08,1.0
2000-05-15,13.44,13.63,13.44,13.63,1100,7.87658507665007,7.98793560972772,7.87658507665007,7.98793560972772,1876.95554052057,0.0,1.0
2000-05-16,14.06,14.19,13.94,13.94,36900,8.23993944774554,8.31612665458814,8.16961279527545,8.16961279527545,62963.3267683719,0.0,1.0
2000-05-17,14.06,14.13,13.94,14.13,13800,8.23993944774554,8.28096332835309,8.16961279527545,8.28096332835309,23547.2604174399,0.0,1.0
2000-05-18,14.13,14.25,14.13,14.13,14400,8.28096332835309,8.35128998082318,8.28096332835309,8.28096332835309,24571.0543486329,0.0,1.0
2000-05-19,14.13,14.13,13.88,14.06,22100,8.28096332835309,8.28096332835309,8.1344494690404,8.23993944774554,37709.7431322769,0.0,1.0
2000-05-22,13.75,13.75,13.25,13.75,8500,8.05826226219781,8.05826226219781,7.76523454357243,8.05826226219781,14503.747358568,0.0,1.0
2000-05-23,13.0,13.38,13.0,13.38,1800,7.61872068425974,7.84142175041503,7.61872068425974,7.84142175041503,3071.38179357912,0.0,1.0
2000-05-24,13.0,13.5,12.5,13.38,13400,7.61872068425974,7.91174840288512,7.32569296563437,7.84142175041503,22864.7311299779,0.0,1.0
2000-05-25,13.0,13.44,13.0,13.44,10000,7.61872068425974,7.87658507665007,7.61872068425974,7.87658507665007,17063.2321865507,0.0,1.0
2000-05-26,13.5,13.5,12.88,12.88,9500,7.91174840288512,7.91174840288512,7.54839403178965,7.54839403178965,16210.0705772231,0.0,1.0
2000-05-30,14.0,14.0,13.75,13.75,20100,8.20477612151049,8.20477612151049,8.05826226219781,8.05826226219781,34297.0966949668,0.0,1.0
2000-05-31,13.5,13.88,13.5,13.88,900,7.91174840288512,8.1344494690404,7.91174840288512,8.1344494690404,1535.69089678956,0.0,1.0
2000-06-01,14.25,14.25,13.5,13.5,1700,8.35128998082318,8.35128998082318,7.91174840288512,7.91174840288512,2900.74947171361,0.0,1.0
2000-06-02,13.5,13.5,13.5,13.5,2000,7.91174840288512,7.91174840288512,7.91174840288512,7.91174840288512,3412.64643731013,0.0,1.0
2000-06-05,14.5,14.5,14.25,14.25,9400,8.49780384013587,8.49780384013587,8.35128998082318,8.35128998082318,16039.4382553576,0.0,1.0
2000-06-06,14.63,14.69,14.5,14.5,2800,8.57399104697847,8.60915437321351,8.49780384013587,8.49780384013587,4777.70501223418,0.0,1.0
2000-06-07,14.0,14.69,14.0,14.69,7600,8.20477612151049,8.60915437321351,8.20477612151049,8.60915437321351,12968.0564617785,0.0,1.0
2000-06-08,14.0,14.0,14.0,14.0,0,8.20477612151049,8.20477612151049,8.20477612151049,8.20477612151049,0,0.0,1.0
2000-06-09,14.19,14.19,14.0,14.0,1500,8.31612665458814,8.31612665458814,8.20477612151049,8.20477612151049,2559.48482798259,0.0,1.0
2000-06-12,14.69,14.88,14.56,14.63,31000,8.60915437321351,8.72050490629115,8.53296716637091,8.57399104697847,52896.019778307,0.0,1.0
2000-06-13,14.75,14.81,14.44,14.56,25500,8.64431769944856,8.6794810256836,8.46264051390082,8.53296716637091,43511.2420757041,0.0,1.0
2000-06-14,14.63,14.94,14.63,14.69,5200,8.57399104697847,8.7556682325262,8.57399104697847,8.60915437321351,8872.88073700633,0.0,1.0
2000-06-15,14.75,14.75,14.75,14.75,800,8.64431769944856,8.64431769944856,8.64431769944856,8.64431769944856,1365.05857492405,0.0,1.0
2000-06-16,14.38,14.75,14.38,14.75,4200,8.42747718766578,8.64431769944856,8.42747718766578,8.64431769944856,7166.55751835127,0.0,1.0
2000-06-19,15.19,15.19,14.5,14.5,5300,8.90218209183888,8.90218209183888,8.49780384013587,8.49780384013587,9043.51305887185,0.0,1.0
2000-06-20,15.25,15.25,15.06,15.25,500,8.93734541807393,8.93734541807393,8.82599488499629,8.93734541807393,853.161609327532,0.0,1.0
2000-06-21,14.88,15.25,14.88,15.25,3100,8.72050490629115,8.93734541807393,8.72050490629115,8.93734541807393,5289.6019778307,0.0,1.0
2000-06-22,15.19,15.19,15.0,15.13,6100,8.90218209183888,8.90218209183888,8.79083155876124,8.86701876560384,10408.5716337959,0.0,1.0
2000-06-23,15.0,15.06,15.0,15.06,700,8.8377159937413,8.87306685771627,8.8377159937413,8.87306685771627,1188.08977426248,0.08,1.0
2000-06-26,14.81,14.88,14.81,14.88,2200,8.72577159115391,8.76701426579137,8.72577159115391,8.76701426579137,3733.99643339636,0.0,1.0
2000-06-27,14.81,14.88,14.81,14.88,1000,8.72577159115391,8.76701426579137,8.72577159115391,8.76701426579137,1697.27110608926,0.0,1.0
2000-06-28,15.0,15.0,14.63,14.88,7300,8.8377159937413,8.8377159937413,8.61971899922902,8.76701426579137,12390.0790744516,0.0,1.0
2000-06-29,14.88,15.0,14.88,14.88,2100,8.76701426579137,8.8377159937413,8.76701426579137,8.76701426579137,3564.26932278744,0.0,1.0
2000-06-30,14.88,14.88,14.88,14.88,0,8.76701426579137,8.76701426579137,8.76701426579137,8.76701426579137,0,0.0,1.0
2000-07-03,14.63,14.88,14.63,14.75,1300,8.61971899922902,8.76701426579137,8.61971899922902,8.69042072717895,2206.45243791603,0.0,1.0
2000-07-05,14.75,14.81,14.63,14.75,5200,8.69042072717895,8.72577159115391,8.61971899922902,8.69042072717895,8825.80975166412,0.0,1.0
2000-07-06,14.63,14.63,14.63,14.63,800,8.61971899922902,8.61971899922902,8.61971899922902,8.61971899922902,1357.8168848714,0.0,1.0
2000-07-07,14.5,14.5,14.5,14.5,200,8.54312546061659,8.54312546061659,8.54312546061659,8.54312546061659,339.454221217851,0.0,1.0
2000-07-10,14.25,14.69,14.25,14.69,2100,8.39583019405424,8.65506986320398,8.39583019405424,8.65506986320398,3564.26932278743,0.0,1.0
2000-07-11,14.13,14.38,14.13,14.38,1600,8.32512846610431,8.47242373266666,8.32512846610431,8.47242373266666,2715.63376974281,0.0,1.0
2000-07-12,14.13,14.13,14.13,14.13,600,8.32512846610431,8.32512846610431,8.32512846610431,8.32512846610431,1018.36266365355,0.0,1.0
2000-07-13,14.06,14.06,14.06,14.06,700,8.28388579146685,8.28388579146685,8.28388579146685,8.28388579146685,1188.08977426248,0.0,1.0
2000-07-14,14.13,14.25,14.0,14.0,27900,8.32512846610431,8.39583019405424,8.24853492749188,8.24853492749188,47353.8638598902,0.0,1.0
2000-07-17,14.31,14.31,14.13,14.13,3800,8.4311810580292,8.4311810580292,8.32512846610431,8.32512846610431,6449.63020313917,0.0,1.0
2000-07-18,14.25,14.25,14.19,14.19,1000,8.39583019405424,8.39583019405424,8.36047933007927,8.36047933007927,1697.27110608925,0.0,1.0
2000-07-19,14.13,14.13,13.94,13.94,1700,8.32512846610431,8.32512846610431,8.21318406351692,8.21318406351692,2885.36088035173,0.0,1.0
2000-07-20,14.25,14.25,13.88,13.88,4900,8.39583019405424,8.39583019405424,8.17783319954195,8.17783319954195,8316.62841983735,0.0,1.0
2000-07-21,14.25,14.25,14.25,14.25,0,8.39583019405424,8.39583019405424,8.39583019405424,8.39583019405424,0,0.0,1.0
2000-07-24,13.69,13.94,13.69,13.94,9200,8.06588879695456,8.21318406351692,8.06588879695456,8.21318406351692,15614.8941760211,0.0,1.0
2000-07-25,13.38,13.75,13.38,13.75,7700,7.88324266641724,8.10123966092953,7.88324266641724,8.10123966092953,13068.9875168873,0.0,1.0
2000-07-26,13.56,13.88,13.5,13.88,4900,7.98929525834214,8.17783319954195,7.95394439436717,8.17783319954195,8316.62841983735,0.0,1.0
2000-07-27,13.5,13.5,13.25,13.5,5200,7.95394439436717,7.95394439436717,7.80664912780482,7.95394439436717,8825.80975166413,0.0,1.0
2000-07-28,13.25,13.25,13.13,13.13,1800,7.80664912780482,7.80664912780482,7.73594739985489,7.73594739985489,3055.08799096066,0.0,1.0
2000-07-31,13.88,13.88,13.88,13.88,100,8.17783319954195,8.17783319954195,8.17783319954195,8.17783319954195,169.727110608926,0.0,1.0
2000-08-01,13.56,13.56,13.56,13.56,1000,7.98929525834214,7.98929525834214,7.98929525834214,7.98929525834214,1697.27110608925,0.0,1.0
2000-08-02,13.63,13.88,13.5,13.88,10000,8.0305379329796,8.17783319954195,7.95394439436717,8.17783319954195,16972.7110608925,0.0,1.0
2000-08-03,13.75,14.0,13.63,13.63,17700,8.10123966092953,8.24853492749188,8.0305379329796,8.0305379329796,30041.6985777798,0.0,1.0
2000-08-04,13.75,13.75,13.75,13.75,5000,8.10123966092953,8.10123966092953,8.10123966092953,8.10123966092953,8486.35553044627,0.0,1.0
2000-08-07,14.69,14.69,14.5,14.5,34400,8.65506986320398,8.65506986320398,8.54312546061659,8.54312546061659,58386.1260494704,0.0,1.0
2000-08-08,14.63,14.81,14.63,14.72,9400,8.61971899922902,8.72577159115391,8.61971899922902,8.67274529519146,15954.348397239,0.0,1.0
2000-08-09,15.25,15.25,14.88,15.13,15800,8.98501126030366,8.98501126030366,8.76701426579137,8.91430953235373,26816.8834762102,0.0,1.0
2000-08-10,15.5,15.5,15.25,15.25,12000,9.13230652686601,9.13230652686601,8.98501126030366,8.98501126030366,20367.2532730711,0.0,1.0
2000-08-11,15.75,15.75,15.5,15.5,18000,9.27960179342837,9.27960179342837,9.13230652686601,9.13230652686601,30550.8799096066,0.0,1.0
2000-08-14,15.06,15.63,15.06,15.63,3400,8.87306685771627,9.20890006547844,8.87306685771627,9.20890006547844,5770.72176070347,0.0,1.0
2000-08-15,15.13,15.13,15.06,15.06,1800,8.91430953235373,8.91430953235373,8.87306685771627,8.87306685771627,3055.08799096066,0.0,1.0
2000-08-16,15.0,15.0,15.0,15.0,3400,8.8377159937413,8.8377159937413,8.8377159937413,8.8377159937413,5770.72176070347,0.0,1.0
2000-08-17,14.81,14.81,14.81,14.81,200,8.72577159115391,8.72577159115391,8.72577159115391,8.72577159115391,339.454221217851,0.0,1.0
2000-08-18,14.81,14.81,14.81,14.81,600,8.72577159115391,8.72577159115391,8.72577159115391,8.72577159115391,1018.36266365355,0.0,1.0
2000-08-21,14.5,14.63,14.44,14.63,1600,8.54312546061659,8.61971899922902,8.50777459664163,8.61971899922902,2715.63376974281,0.0,1.0
2000-08-22,14.5,14.5,14.5,14.5,0,8.54312546061659,8.54312546061659,8.54312546061659,8.54312546061659,0,0.0,1.0
2000-08-23,14.19,14.69,14.19,14.5,4800,8.36047933007927,8.65506986320398,8.36047933007927,8.54312546061659,8146.90130922843,0.0,1.0
2000-08-24,14.13,14.19,14.13,14.19,4800,8.32512846610431,8.36047933007927,8.32512846610431,8.36047933007927,8146.90130922842,0.0,1.0
2000-08-25,14.13,14.13,14.13,14.13,700,8.32512846610431,8.32512846610431,8.32512846610431,8.32512846610431,1188.08977426248,0.0,1.0
2000-08-28,15.69,15.69,15.0,15.13,16200,9.2442509294534,9.2442509294534,8.8377159937413,8.91430953235373,27495.7919186459,0.0,1.0
2000-08-29,15.31,15.31,15.13,15.13,400,9.02036212427862,9.02036212427862,8.91430953235373,8.91430953235373,678.908442435702,0.0,1.0
2000-08-30,15.44,15.63,15.38,15.38,2600,9.09695566289105,9.20890006547844,9.06160479891608,9.06160479891608,4412.90487583206,0.0,1.0
2000-08-31,14.75,15.19,14.63,15.13,26300,8.69042072717895,8.94966039632869,8.61971899922902,8.91430953235373,44638.2300901474,0.0,1.0
2000-09-01,14.81,15.0,14.75,15.0,11500,8.72577159115391,8.8377159937413,8.69042072717895,8.8377159937413,19518.6177200264,0.0,1.0
2000-09-05,15.31,15.44,15.13,15.38,14500,9.02036212427862,9.09695566289105,8.91430953235373,9.06160479891608,24610.4310382942,0.0,1.0
2000-09-06,15.06,15.44,15.06,15.31,1400,8.87306685771627,9.09695566289105,8.87306685771627,9.02036212427862,2376.17954852496,0.0,1.0
2000-09-07,15.44,15.44,15.44,15.44,200,9.09695566289105,9.09695566289105,9.09695566289105,9.09695566289105,339.454221217851,0.0,1.0
2000-09-08,14.88,15.25,14.88,15.25,8400,8.76701426579137,8.98501126030366,8.76701426579137,8.98501126030366,14257.0772911497,0.0,1.0
2000-09-11,15.0,15.0,15.0,15.0,900,8.8377159937413,8.8377159937413,8.8377159937413,8.8377159937413,1527.54399548033,0.0,1.0
2000-09-12,14.75,15.0,14.75,14.75,6600,8.69042072717895,8.8377159937413,8.69042072717895,8.69042072717895,11201.9893001891,0.0,1.0
2000-09-13,14.88,14.88,14.5,14.88,2100,8.76701426579137,8.76701426579137,8.54312546061659,8.76701426579137,3564.26932278744,0.0,1.0
2000-09-14,14.88,14.88,14.88,14.88,10000,8.76701426579137,8.76701426579137,8.76701426579137,8.76701426579137,16972.7110608926,0.0,1.0
2000-09-15,14.81,14.81,14.81,14.81,2000,8.72577159115391,8.72577159115391,8.72577159115391,8.72577159115391,3394.54221217851,0.0,1.0
2000-09-18,14.56,14.69,14.56,14.63,9400,8.57847632459156,8.65506986320398,8.57847632459156,8.61971899922902,15954.348397239,0.0,1.0
2000-09-19,14.75,14.75,14.56,14.56,9400,8.69042072717895,8.69042072717895,8.57847632459156,8.57847632459156,15954.348397239,0.0,1.0
2000-09-20,14.5,14.69,14.5,14.69,600,8.54312546061659,8.65506986320398,8.54312546061659,8.65506986320398,1018.36266365355,0.0,1.0
2000-09-21,14.5,14.5,14.5,14.5,2600,8.54312546061659,8.54312546061659,8.54312546061659,8.54312546061659,4412.90487583206,0.0,1.0
2000-09-22,14.56,14.56,14.5,14.5,5900,8.57847632459156,8.57847632459156,8.54312546061659,8.54312546061659,10013.8995259266,0.0,1.0
2000-09-25,14.5,14.75,14.5,14.5,6200,8.54312546061659,8.69042072717895,8.54312546061659,8.54312546061659,10523.0808577534,0.0,1.0
2000-09-26,14.28,14.5,14.25,14.5,4900,8.41350562604172,8.54312546061659,8.39583019405424,8.54312546061659,8316.62841983735,0.0,1.0
2000-09-27,14.31,14.31,14.31,14.31,2200,8.4311810580292,8.4311810580292,8.4311810580292,8.4311810580292,3733.99643339636,0.0,1.0
2000-09-28,14.38,14.38,14.25,14.25,6000,8.47242373266666,8.47242373266666,8.39583019405424,8.39583019405424,10183.6266365355,0.0,1.0
2000-09-29,14.31,14.31,14.0,14.25,1300,8.4311810580292,8.4311810580292,8.24853492749188,8.39583019405424,2206.45243791603,0.0,1.0
2000-10-02,14.56,14.56,14.56,14.56,100,8.57847632459156,8.57847632459156,8.57847632459156,8.57847632459156,169.727110608925,0.0,1.0
2000-10-03,14.06,14.69,14.06,14.69,5100,8.28388579146685,8.65506986320398,8.28388579146685,8.65506986320398,8656.0826410552,0.0,1.0
2000-10-04,14.5,14.5,14.13,14.13,5500,8.54312546061659,8.54312546061659,8.32512846610431,8.32512846610431,9334.99108349091,0.0,1.0
2000-10-05,14.13,14.5,14.13,14.25,5400,8.32512846610431,8.54312546061659,8.32512846610431,8.39583019405424,9165.26397288197,0.0,1.0
2000-10-06,14.12,14.12,14.12,14.12,0,8.31923665544181,8.31923665544181,8.31923665544181,8.31923665544181,0,0.0,1.0
2000-10-09,13.0,14.14,12.0,14.14,39800,7.65935386124246,8.3310202767668,7.07017279499304,8.3310202767668,67551.3900223524,0.0,1.0
2000-10-10,13.25,13.25,13.0,13.0,2600,7.80664912780482,7.80664912780482,7.65935386124246,7.65935386124246,4412.90487583206,0.0,1.0
2000-10-11,13.13,13.5,13.0,13.0,10800,7.73594739985489,7.95394439436717,7.65935386124246,7.65935386124246,18330.5279457639,0.0,1.0
2000-10-12,12.25,12.63,12.25,12.63,1100,7.2174680615554,7.44135686673018,7.2174680615554,7.44135686673018,1866.99821669818,0.0,1.0
2000-10-13,12.38,12.38,12.0,12.0,10000,7.29406160016782,7.29406160016782,7.07017279499304,7.07017279499304,16972.7110608926,0.0,1.0
2000-10-16,12.69,13.69,12.31,12.81,19900,7.47670773070514,8.06588879695456,7.25281892553036,7.54740945865507,33775.6950111762,0.0,1.0
2000-10-17,12.44,13.31,12.38,12.38,7500,7.32941246414279,7.84199999177978,7.29406160016782,7.29406160016782,12729.5332956694,0.0,1.0
2000-10-18,12.06,13.38,11.81,12.31,9500,7.10552365896801,7.88324266641724,6.95822839240565,7.25281892553036,16124.0755078479,0.0,1.0
2000-10-19,12.38,13.0,12.06,13.0,900,7.29406160016782,7.65935386124246,7.10552365896801,7.65935386124246,1527.54399548033,0.0,1.0
2000-10-20,12.38,12.75,12.25,12.25,3300,7.29406160016782,7.51205859468011,7.2174680615554,7.2174680615554,5600.99465009454,0.0,1.0
2000-10-23,12.25,12.25,12.25,12.25,1000,7.2174680615554,7.2174680615554,7.2174680615554,7.2174680615554,1697.27110608925,0.0,1.0
2000-10-24,11.38,12.0,11.25,12.0,10600,6.7048805339184,7.07017279499304,6.62828699530598,7.07017279499304,17991.0737245461,0.0,1.0
2000-10-25,11.25,11.38,11.25,11.38,2400,6.62828699530598,6.7048805339184,6.62828699530598,6.7048805339184,4073.45065461421,0.0,1.0
2000-10-26,11.0,11.38,11.0,11.38,1900,6.48099172874362,6.7048805339184,6.48099172874362,6.7048805339184,3224.81510156959,0.0,1.0
2000-10-27,11.13,11.25,11.13,11.13,2800,6.55758526735605,6.62828699530598,6.55758526735605,6.55758526735605,4752.35909704991,0.0,1.0
2000-10-30,11.75,11.81,11.75,11.81,3800,6.92287752843069,6.95822839240565,6.92287752843069,6.95822839240565,6449.63020313917,0.0,1.0
2000-10-31,12.25,12.25,11.75,12.0,4800,7.2174680615554,7.2174680615554,6.92287752843069,7.07017279499304,8146.90130922842,0.0,1.0
2000-11-01,13.0,13.25,12.63,12.63,6900,7.65935386124246,7.80664912780482,7.44135686673018,7.44135686673018,11711.1706320159,0.0,1.0
2000-11-02,13.63,13.63,13.0,13.0,3900,8.0305379329796,8.0305379329796,7.65935386124246,7.65935386124246,6619.35731374809,0.0,1.0
2000-11-03,13.75,13.75,13.75,13.75,1600,8.10123966092953,8.10123966092953,8.10123966092953,8.10123966092953,2715.63376974281,0.0,1.0
2000-11-06,13.25,13.5,13.0,13.5,2500,7.80664912780482,7.95394439436717,7.65935386124246,7.95394439436717,4243.17776522314,0.0,1.0
2000-11-07,12.63,13.0,12.63,13.0,3800,7.44135686673018,7.65935386124246,7.44135686673018,7.65935386124246,6449.63020313917,0.0,1.0
2000-11-08,12.5,12.5,12.5,12.5,800,7.36476332811775,7.36476332811775,7.36476332811775,7.36476332811775,1357.8168848714,0.0,1.0
2000-11-09,12.25,13.0,12.0,12.0,18000,7.2174680615554,7.65935386124246,7.07017279499304,7.07017279499304,30550.8799096066,0.0,1.0
2000-11-10,12.0,12.0,12.0,12.0,400,7.07017279499304,7.07017279499304,7.07017279499304,7.07017279499304,678.908442435702,0.0,1.0
2000-11-13,11.69,12.0,11.69,12.0,1700,6.88752666445572,7.07017279499304,6.88752666445572,7.07017279499304,2885.36088035173,0.0,1.0
2000-11-14,12.5,12.63,12.0,12.0,5800,7.36476332811775,7.44135686673018,7.07017279499304,7.07017279499304,9844.17241531768,0.0,1.0
2000-11-15,12.44,12.75,12.44,12.5,8900,7.32941246414279,7.51205859468011,7.32941246414279,7.36476332811775,15105.7128441944,0.0,1.0
2000-11-16,11.94,12.5,11.94,12.44,3800,7.03482193101808,7.36476332811775,7.03482193101808,7.32941246414279,6449.63020313917,0.0,1.0
2000-11-17,12.25,12.25,12.0,12.0,4600,7.2174680615554,7.2174680615554,7.07017279499304,7.07017279499304,7807.44708801057,0.0,1.0
2000-11-20,12.0,12.5,12.0,12.25,5500,7.07017279499304,7.36476332811775,7.07017279499304,7.2174680615554,9334.99108349091,0.0,1.0
2000-11-21,11.88,12.0,11.88,11.88,6300,6.99947106704311,7.07017279499304,6.99947106704311,6.99947106704311,10692.8079683623,0.0,1.0
2000-11-22,11.63,11.75,11.5,11.75,4400,6.85217580048076,6.92287752843069,6.77558226186833,6.92287752843069,7467.99286679272,0.0,1.0
2000-11-24,11.75,12.13,11.63,11.63,6700,6.92287752843069,7.14676633360547,6.85217580048076,6.85217580048076,11371.716410798,0.0,1.0
2000-11-27,12.13,12.14,12.13,12.14,4100,7.14676633360547,7.15265814426796,7.14676633360547,7.15265814426796,6958.81153496594,0.0,1.0
2000-11-28,12.25,12.25,12.25,12.25,1100,7.2174680615554,7.2174680615554,7.2174680615554,7.2174680615554,1866.99821669818,0.0,1.0
2000-11-29,12.25,12.25,12.25,12.25,0,7.2174680615554,7.2174680615554,7.2174680615554,7.2174680615554,0,0.0,1.0
2000-11-30,12.13,12.13,12.13,12.13,500,7.14676633360547,7.14676633360547,7.14676633360547,7.14676633360547,848.635553044627,0.0,1.0
2000-12-01,12.44,12.44,12.38,12.38,2500,7.37654694944274,7.37654694944274,7.34096874872196,7.34096874872196,4216.06480825686,0.08,1.0
2000-12-04,11.63,12.0,11.63,12.0,800,6.89624123971215,7.11564014415698,6.89624123971215,7.11564014415698,1349.14073864219,0.0,1.0
2000-12-05,11.63,11.63,11.63,11.63,500,6.89624123971215,6.89624123971215,6.89624123971215,6.89624123971215,843.21296165137,0.0,1.0
2000-12-06,11.5,11.69,11.5,11.69,2500,6.81915513815044,6.93181944043293,6.81915513815044,6.93181944043293,4216.06480825686,0.0,1.0
2000-12-07,11.38,11.38,11.38,11.38,0,6.74799873670887,6.74799873670887,6.74799873670887,6.74799873670887,0,0.0,1.0
2000-12-08,12.0,12.13,12.0,12.13,1600,7.11564014415698,7.19272624571869,7.11564014415698,7.19272624571869,2698.28147728439,0.0,1.0
2000-12-11,12.25,12.25,12.0,12.0,1900,7.26388264716025,7.26388264716025,7.11564014415698,7.11564014415698,3204.20925427521,0.0,1.0
2000-12-12,12.13,12.13,12.13,12.13,800,7.19272624571869,7.19272624571869,7.19272624571869,7.19272624571869,1349.14073864219,0.0,1.0
2000-12-13,12.75,13.0,12.52,12.52,5400,7.5603676531668,7.70861015617007,7.42398455040379,7.42398455040379,9106.6999858348,0.0,1.0
2000-12-14,12.31,12.38,12.25,12.25,4700,7.29946084788104,7.34096874872196,7.26388264716025,7.26388264716025,7926.20183952289,0.0,1.0
2000-12-15,12.13,12.38,12.13,12.38,1400,7.19272624571869,7.34096874872196,7.19272624571869,7.34096874872196,2360.99629262384,0.0,1.0
2000-12-18,12.31,12.52,12.31,12.52,600,7.29946084788104,7.42398455040379,7.29946084788104,7.42398455040379,1011.85555398165,0.0,1.0
2000-12-19,12.81,13.0,12.75,12.75,2900,7.59594585388758,7.70861015617007,7.5603676531668,7.5603676531668,4890.63517757795,0.0,1.0
2000-12-20,12.5,12.75,12.5,12.63,5000,7.41212515016353,7.5603676531668,7.41212515016353,7.48921125172523,8432.12961651371,0.0,1.0
2000-12-21,12.5,12.75,12.5,12.5,10000,7.41212515016353,7.5603676531668,7.41212515016353,7.41212515016353,16864.2592330274,0.0,1.0
2000-12-22,12.75,12.75,12.25,12.25,17300,7.5603676531668,7.5603676531668,7.26388264716025,7.26388264716025,29175.1684731374,0.0,1.0
2000-12-26,12.75,13.0,12.75,13.0,2600,7.5603676531668,7.70861015617007,7.5603676531668,7.70861015617007,4384.70740058713,0.0,1.0
2000-12-27,12.75,13.0,12.75,13.0,700,7.5603676531668,7.70861015617007,7.5603676531668,7.70861015617007,1180.49814631192,0.0,1.0
2000-12-28,12.88,12.88,11.88,12.5,3200,7.6374537547285,7.6374537547285,7.04448374271541,7.41212515016353,5396.56295456877,0.0,1.0
2000-12-29,12.75,12.75,11.88,11.88,4300,7.5603676531668,7.5603676531668,7.04448374271541,7.04448374271541,7251.63147020179,0.0,1.0
2001-01-02,12.81,12.81,12.81,12.81,1600,7.59594585388758,7.59594585388758,7.59594585388758,7.59594585388758,2698.28147728439,0.0,1.0
2001-01-03,13.75,13.75,13.0,13.0,10400,8.15333766517988,8.15333766517988,7.70861015617007,7.70861015617007,17538.8296023485,0.0,1.0
2001-01-04,14.25,14.25,13.75,14.0,1800,8.44982267118642,8.44982267118642,8.15333766517988,8.30158016818315,3035.56666194494,0.0,1.0
2001-01-05,14.19,14.19,13.63,13.88,1800,8.41424447046563,8.41424447046563,8.08218126373831,8.23042376674158,3035.56666194494,0.0,1.0
2001-01-08,13.44,13.44,13.44,13.44,100,7.96951696145582,7.96951696145582,7.96951696145582,7.96951696145582,168.642592330274,0.0,1.0
2001-01-09,13.75,13.88,13.5,13.88,3400,8.15333766517988,8.23042376674158,8.00509516217661,8.23042376674158,5733.84813922932,0.0,1.0
2001-01-10,13.5,13.81,13.5,13.81,4700,8.00509516217661,8.18891586590066,8.00509516217661,8.18891586590066,7926.20183952289,0.0,1.0
2001-01-11,14.5,14.63,13.81,13.81,18100,8.59806517418969,8.67515127575139,8.18891586590066,8.18891586590066,30524.3092117796,0.0,1.0
2001-01-12,14.25,14.63,14.13,14.13,2800,8.44982267118642,8.67515127575139,8.37866626974485,8.37866626974485,4721.99258524768,0.0,1.0
2001-01-16,14.25,14.25,14.25,14.25,0,8.44982267118642,8.44982267118642,8.44982267118642,8.44982267118642,0,0.0,1.0
2001-01-17,14.63,14.63,14.63,14.63,4100,8.67515127575139,8.67515127575139,8.67515127575139,8.67515127575139,6914.34628554124,0.0,1.0
2001-01-18,14.13,14.13,14.13,14.13,1700,8.37866626974485,8.37866626974485,8.37866626974485,8.37866626974485,2866.92406961466,0.0,1.0
2001-01-19,14.75,14.75,14.75,14.75,100,8.74630767719296,8.74630767719296,8.74630767719296,8.74630767719296,168.642592330274,0.0,1.0
2001-01-22,14.0,14.63,14.0,14.63,4500,8.30158016818315,8.67515127575139,8.30158016818315,8.67515127575139,7588.91665486234,0.0,1.0
2001-01-23,14.13,14.13,13.88,13.88,1100,8.37866626974485,8.37866626974485,8.23042376674158,8.23042376674158,1855.06851563302,0.0,1.0
2001-01-24,14.69,14.69,14.25,14.31,6700,8.71072947647218,8.71072947647218,8.44982267118642,8.4854008719072,11299.0536861284,0.0,1.0
2001-01-25,14.31,14.31,14.31,14.31,100,8.4854008719072,8.4854008719072,8.4854008719072,8.4854008719072,168.642592330274,0.0,1.0
2001-01-26,14.81,15.0,14.25,14.5,9800,8.78188587791375,8.89455018019623,8.44982267118642,8.59806517418969,16526.9740483669,0.0,1.0
2001-01-29,14.0,14.25,14.0,14.25,1600,8.30158016818315,8.44982267118642,8.30158016818315,8.44982267118642,2698.28147728439,0.0,1.0
2001-01-30,14.0,14.0,14.0,14.0,200,8.30158016818315,8.30158016818315,8.30158016818315,8.30158016818315,337.285184660548,0.0,1.0
2001-01-31,14.88,14.88,14.38,14.38,7500,8.82339377875466,8.82339377875466,8.52690877274812,8.52690877274812,12648.1944247706,0.0,1.0
2001-02-01,14.5,14.63,14.5,14.63,600,8.59806517418969,8.67515127575139,8.59806517418969,8.67515127575139,1011.85555398165,0.0,1.0
2001-02-02,14.5,14.5,14.5,14.5,0,8.59806517418969,8.59806517418969,8.59806517418969,8.59806517418969,0,0.0,1.0
2001-02-05,14.94,14.94,14.75,14.75,9100,8.85897197947545,8.85897197947545,8.74630767719296,8.74630767719296,15346.4759020549,0.0,1.0
2001-02-06,14.88,14.94,14.69,14.94,5000,8.82339377875466,8.85897197947545,8.71072947647218,8.85897197947545,8432.12961651371,0.0,1.0
2001-02-07,14.88,14.88,14.88,14.88,0,8.82339377875466,8.82339377875466,8.82339377875466,8.82339377875466,0,0.0,1.0
2001-02-08,15.0,15.0,14.75,14.75,1100,8.89455018019623,8.89455018019623,8.74630767719296,8.74630767719296,1855.06851563302,0.0,1.0
2001-02-09,14.88,15.0,14.88,14.88,3100,8.82339377875466,8.89455018019623,8.82339377875466,8.82339377875466,5227.9203622385,0.0,1.0
2001-02-12,15.56,15.56,15.06,15.06,8400,9.22661338692356,9.22661338692356,8.93012838091702,8.93012838091702,14165.977755743,0.0,1.0
2001-02-13,15.13,15.16,15.13,15.16,1300,8.97163628175793,8.98942538211832,8.97163628175793,8.98942538211832,2192.35370029357,0.0,1.0
2001-02-14,15.25,15.25,15.0,15.0,1400,9.0427926831995,9.0427926831995,8.89455018019623,8.89455018019623,2360.99629262384,0.0,1.0
2001-02-15,14.69,15.25,14.63,15.25,4400,8.71072947647218,9.0427926831995,8.67515127575139,9.0427926831995,7420.27406253206,0.0,1.0
2001-02-16,14.38,14.63,14.38,14.63,2600,8.52690877274812,8.67515127575139,8.52690877274812,8.67515127575139,4384.70740058713,0.0,1.0
2001-02-20,14.0,14.25,14.0,14.25,1900,8.30158016818315,8.44982267118642,8.30158016818315,8.44982267118642,3204.20925427521,0.0,1.0
2001-02-21,14.0,14.25,14.0,14.11,5300,8.30158016818315,8.44982267118642,8.30158016818315,8.36680686950459,8938.05739350453,0.0,1.0
2001-02-22,13.5,13.88,13.5,13.88,3300,8.00509516217661,8.23042376674158,8.00509516217661,8.23042376674158,5565.20554689905,0.0,1.0
2001-02-23,13.38,13.38,13.38,13.38,600,7.93393876073504,7.93393876073504,7.93393876073504,7.93393876073504,1011.85555398165,0.0,1.0
2001-02-26,14.19,14.38,14.06,14.38,13000,8.41424447046563,8.52690877274812,8.33715836890393,8.52690877274812,21923.5370029357,0.0,1.0
2001-02-27,13.88,13.88,13.88,13.88,1100,8.23042376674158,8.23042376674158,8.23042376674158,8.23042376674158,1855.06851563302,0.0,1.0
2001-02-28,13.81,14.25,13.75,14.25,6600,8.18891586590066,8.44982267118642,8.15333766517988,8.44982267118642,11130.4110937981,0.0,1.0
2001-03-01,14.25,14.25,14.13,14.13,8600,8.44982267118642,8.44982267118642,8.37866626974485,8.37866626974485,14503.2629404036,0.0,1.0
2001-03-02,14.5,14.75,14.38,14.38,2400,8.59806517418969,8.74630767719296,8.52690877274812,8.52690877274812,4047.42221592658,0.0,1.0
2001-03-05,13.78,14.25,13.69,14.06,6100,8.17112676554027,8.44982267118642,8.11775946445909,8.33715836890393,10287.1981321467,0.0,1.0
2001-03-06,14.0,14.25,13.92,14.0,15100,8.30158016818315,8.44982267118642,8.2541425672221,8.30158016818315,25465.0314418714,0.0,1.0
2001-03-07,14.5,14.5,14.06,14.25,10900,8.59806517418969,8.59806517418969,8.33715836890393,8.44982267118642,18382.0425639999,0.0,1.0
2001-03-08,14.25,14.69,14.19,14.69,13600,8.44982267118642,8.71072947647218,8.41424447046563,8.71072947647218,22935.3925569173,0.0,1.0
2001-03-09,14.25,14.27,14.25,14.27,1500,8.44982267118642,8.46168207142668,8.44982267118642,8.46168207142668,2529.63888495411,0.0,1.0
2001-03-12,14.5,14.5,14.13,14.5,1200,8.59806517418969,8.59806517418969,8.37866626974485,8.59806517418969,2023.71110796329,0.0,1.0
2001-03-13,14.19,14.19,14.19,14.19,2400,8.41424447046563,8.41424447046563,8.41424447046563,8.41424447046563,4047.42221592658,0.0,1.0
2001-03-14,13.44,13.63,13.44,13.5,7200,7.96951696145582,8.08218126373831,7.96951696145582,8.00509516217661,12142.2666477797,0.0,1.0
2001-03-15,13.75,14.25,13.75,13.88,14800,8.15333766517988,8.44982267118642,8.15333766517988,8.23042376674158,24959.1036648806,0.0,1.0
2001-03-16,14.0,14.0,14.0,14.0,400,8.30158016818315,8.30158016818315,8.30158016818315,8.30158016818315,674.570369321097,0.0,1.0
2001-03-19,14.25,14.25,13.88,14.0,3000,8.44982267118642,8.44982267118642,8.23042376674158,8.30158016818315,5059.27776990823,0.0,1.0
2001-03-20,14.25,14.25,13.75,13.75,700,8.44982267118642,8.44982267118642,8.15333766517988,8.15333766517988,1180.49814631192,0.0,1.0
2001-03-21,14.0,14.13,13.5,13.5,1700,8.30158016818315,8.37866626974485,8.00509516217661,8.00509516217661,2866.92406961466,0.0,1.0
2001-03-22,13.88,13.88,13.38,13.88,700,8.23042376674158,8.23042376674158,7.93393876073504,8.23042376674158,1180.49814631192,0.0,1.0
2001-03-23,13.5,14.06,13.5,13.5,800,8.00509516217661,8.33715836890393,8.00509516217661,8.00509516217661,1349.14073864219,0.0,1.0
2001-03-26,14.31,14.31,13.94,14.31,1000,8.4854008719072,8.4854008719072,8.26600196746236,8.4854008719072,1686.42592330274,0.0,1.0
2001-03-27,14.31,14.31,14.31,14.31,0,8.4854008719072,8.4854008719072,8.4854008719072,8.4854008719072,0,0.0,1.0
2001-03-28,13.63,13.63,13.63,13.63,100,8.08218126373831,8.08218126373831,8.08218126373831,8.08218126373831,168.642592330274,0.0,1.0
2001-03-29,13.62,13.62,13.62,13.62,0,8.07625156361818,8.07625156361818,8.07625156361818,8.07625156361818,0,0.0,1.0
2001-03-30,13.62,13.62,13.62,13.62,0,8.07625156361818,8.07625156361818,8.07625156361818,8.07625156361818,0,0.0,1.0
2001-04-02,13.81,13.88,13.75,13.88,8100,8.18891586590066,8.23042376674158,8.15333766517988,8.23042376674158,13660.0499787522,0.0,1.0
2001-04-03,13.69,13.69,13.69,13.69,200,8.11775946445909,8.11775946445909,8.11775946445909,8.11775946445909,337.285184660549,0.0,1.0
2001-04-04,13.88,14.5,13.88,13.88,2400,8.23042376674158,8.59806517418969,8.23042376674158,8.23042376674158,4047.42221592658,0.0,1.0
2001-04-05,14.48,14.5,14.25,14.25,6500,8.58620577394943,8.59806517418969,8.44982267118642,8.44982267118642,10961.7685014678,0.0,1.0
2001-04-06,14.75,14.75,14.31,14.38,2500,8.74630767719296,8.74630767719296,8.4854008719072,8.52690877274812,4216.06480825686,0.0,1.0
2001-04-09,14.75,14.75,14.28,14.28,800,8.74630767719296,8.74630767719296,8.46761177154681,8.46761177154681,1349.14073864219,0.0,1.0
2001-04-10,15.01,15.01,14.32,14.32,7400,8.90047988031636,8.90047988031636,8.49133057202734,8.49133057202734,12479.5518324403,0.0,1.0
2001-04-11,14.75,15.13,14.75,15.13,700,8.74630767719296,8.97163628175793,8.74630767719296,8.97163628175793,1180.49814631192,0.0,1.0
2001-04-12,15.0,15.0,14.57,14.57,700,8.89455018019623,8.89455018019623,8.63957307503061,8.63957307503061,1180.49814631192,0.0,1.0
2001-04-16,14.0,14.5,13.99,14.5,8400,8.30158016818315,8.59806517418969,8.29565046806302,8.59806517418969,14165.977755743,0.0,1.0
2001-04-17,13.51,13.65,13.41,13.61,11500,8.01102486229674,8.09404066397857,7.95172786109543,8.07032186349805,19393.8981179815,0.0,1.0
2001-04-18,13.92,14.0,13.52,13.52,21900,8.2541425672221,8.30158016818315,8.01695456241687,8.01695456241687,36932.7277203301,0.0,1.0
2001-04-19,14.15,14.15,13.75,13.75,1300,8.39052566998511,8.39052566998511,8.15333766517988,8.15333766517988,2192.35370029357,0.0,1.0
2001-04-20,14.05,14.3,13.65,14.3,22300,8.3312286687838,8.47947117178707,8.09404066397857,8.47947117178707,37607.2980896512,0.0,1.0
2001-04-23,14.27,14.28,14.11,14.11,9300,8.46168207142668,8.46761177154681,8.36680686950459,8.36680686950459,15683.7610867155,0.0,1.0
2001-04-24,14.15,14.15,14.15,14.15,100,8.39052566998511,8.39052566998511,8.39052566998511,8.39052566998511,168.642592330274,0.0,1.0
2001-04-25,14.42,14.42,14.42,14.42,100,8.55062757322864,8.55062757322864,8.55062757322864,8.55062757322864,168.642592330274,0.0,1.0
2001-04-26,14.13,14.13,14.13,14.13,400,8.37866626974485,8.37866626974485,8.37866626974485,8.37866626974485,674.570369321097,0.0,1.0
2001-04-27,14.2,14.42,14.2,14.2,3200,8.42017417058577,8.55062757322864,8.42017417058577,8.42017417058577,5396.56295456877,0.0,1.0
2001-04-30,14.85,14.85,14.4,14.45,6400,8.85304227935532,8.85304227935532,8.58476827089,8.61457649405282,10735.2926825648,0.08,1.0
2001-05-01,14.5,14.5,14.5,14.5,100,8.64438471721563,8.64438471721563,8.64438471721563,8.64438471721563,167.738948165075,0.0,1.0
2001-05-02,15.0,15.0,14.95,14.95,200,8.94246694884375,8.94246694884375,8.91265872568094,8.91265872568094,335.47789633015,0.0,1.0
2001-05-03,15.0,15.0,15.0,15.0,0,8.94246694884375,8.94246694884375,8.94246694884375,8.94246694884375,0,0.0,1.0
2001-05-04,15.0,15.0,15.0,15.0,0,8.94246694884375,8.94246694884375,8.94246694884375,8.94246694884375,0,0.0,1.0
2001-05-07,15.0,15.0,14.56,14.56,3100,8.94246694884375,8.94246694884375,8.680154585011,8.680154585011,5199.90739311733,0.0,1.0
2001-05-08,15.12,15.12,14.85,15.0,3700,9.0140066844345,9.0140066844345,8.85304227935532,8.94246694884375,6206.34108210778,0.0,1.0
2001-05-09,14.95,14.98,14.8,14.85,2700,8.91265872568094,8.93054365957863,8.8232340561925,8.85304227935532,4528.95160045703,0.0,1.0
2001-05-10,14.9,15.0,14.9,15.0,6200,8.88285050251813,8.94246694884375,8.88285050251813,8.94246694884375,10399.8147862347,0.0,1.0
2001-05-11,15.0,15.0,15.0,15.0,100,8.94246694884375,8.94246694884375,8.94246694884375,8.94246694884375,167.738948165075,0.0,1.0
2001-05-14,15.0,15.0,15.0,15.0,400,8.94246694884375,8.94246694884375,8.94246694884375,8.94246694884375,670.955792660301,0.0,1.0
2001-05-15,14.8,15.0,14.8,15.0,3600,8.8232340561925,8.94246694884375,8.8232340561925,8.94246694884375,6038.60213394271,0.0,1.0
2001-05-16,14.85,14.85,14.65,14.65,3200,8.85304227935532,8.85304227935532,8.73380938670407,8.73380938670407,5367.6463412824,0.0,1.0
2001-05-17,15.15,15.3,15.1,15.12,12900,9.03189161833219,9.12131628782063,9.00208339516938,9.0140066844345,21638.3243132947,0.0,1.0
2001-05-18,15.16,15.16,15.16,15.16,300,9.03785326296475,9.03785326296475,9.03785326296475,9.03785326296475,503.216844495226,0.0,1.0
2001-05-21,15.5,15.54,15.24,15.44,20100,9.24054918047188,9.26439575900213,9.08554642002525,9.2047793126765,33715.5285811801,0.0,1.0
2001-05-22,15.93,15.93,15.68,15.7,1500,9.49689989967207,9.49689989967207,9.347858783858,9.35978207312313,2516.08422247613,0.0,1.0
2001-05-23,15.54,16.0,15.54,16.0,8100,9.26439575900213,9.5386314121,9.26439575900213,9.5386314121,13586.8548013711,0.0,1.0
2001-05-24,15.43,15.43,15.43,15.43,300,9.19881766804394,9.19881766804394,9.19881766804394,9.19881766804394,503.216844495225,0.0,1.0
2001-05-25,15.5,15.5,15.5,15.5,200,9.24054918047188,9.24054918047188,9.24054918047188,9.24054918047188,335.47789633015,0.0,1.0
2001-05-29,15.5,15.5,15.5,15.5,0,9.24054918047188,9.24054918047188,9.24054918047188,9.24054918047188,0,0.0,1.0
2001-05-30,15.16,15.25,15.16,15.25,5300,9.03785326296475,9.09150806465782,9.03785326296475,9.09150806465782,8890.16425274899,0.0,1.0
2001-05-31,15.16,15.16,15.16,15.16,100,9.03785326296475,9.03785326296475,9.03785326296475,9.03785326296475,167.738948165075,0.0,1.0
2001-06-01,15.15,15.15,15.15,15.15,200,9.07958477539269,9.07958477539269,9.07958477539269,9.07958477539269,333.715701208259,0.08,1.0
2001-06-04,15.1,15.1,15.1,15.1,200,9.04961914907126,9.04961914907126,9.04961914907126,9.04961914907126,333.715701208259,0.0,1.0
2001-06-05,15.15,15.15,15.1,15.1,400,9.07958477539269,9.07958477539269,9.04961914907126,9.04961914907126,667.431402416517,0.0,1.0
2001-06-06,15.3,15.3,15.3,15.3,100,9.16948165435698,9.16948165435698,9.16948165435698,9.16948165435698,166.857850604129,0.0,1.0
2001-06-07,15.1,15.1,15.1,15.1,1000,9.04961914907126,9.04961914907126,9.04961914907126,9.04961914907126,1668.57850604129,0.0,1.0
2001-06-08,15.32,15.32,15.08,15.1,17100,9.18146790488555,9.18146790488555,9.03763289854269,9.04961914907126,28532.6924533061,0.0,1.0
2001-06-11,15.4,15.4,15.1,15.4,700,9.22941290699983,9.22941290699983,9.04961914907126,9.22941290699983,1168.00495422891,0.0,1.0
2001-06-12,15.15,15.39,15.11,15.39,8000,9.07958477539269,9.22341978173555,9.05561227433555,9.22341978173555,13348.6280483303,0.0,1.0
2001-06-13,15.22,15.3,15.2,15.2,2400,9.12153665224269,9.16948165435698,9.10955040171412,9.10955040171412,4004.5884144991,0.0,1.0
2001-06-14,15.25,15.25,15.25,15.25,100,9.13951602803555,9.13951602803555,9.13951602803555,9.13951602803555,166.857850604129,0.0,1.0
2001-06-15,15.2,15.2,15.1,15.15,7700,9.10955040171412,9.10955040171412,9.04961914907126,9.07958477539269,12848.0544965179,0.0,1.0
2001-06-18,15.0,15.1,15.0,15.1,700,8.98968789642841,9.04961914907126,8.98968789642841,9.04961914907126,1168.0049542289,0.0,1.0
2001-06-19,14.95,14.95,14.95,14.95,1700,8.95972227010698,8.95972227010698,8.95972227010698,8.95972227010698,2836.5834602702,0.0,1.0
2001-06-20,15.25,15.3,15.0,15.0,5100,9.13951602803555,9.16948165435698,8.98968789642841,8.98968789642841,8509.75038081059,0.0,1.0
2001-06-21,15.35,15.35,14.87,14.87,3600,9.1994472806784,9.1994472806784,8.91177726799269,8.91177726799269,6006.88262174865,0.0,1.0
2001-06-22,14.9,15.07,14.89,15.07,10800,8.92975664378555,9.03163977327841,8.92376351852126,9.03163977327841,18020.647865246,0.0,1.0
2001-06-25,15.0,15.05,14.88,14.88,14900,8.98968789642841,9.01965352274983,8.91777039325698,8.91777039325698,24861.8197400152,0.0,1.0
2001-06-26,15.0,15.05,14.92,14.96,26000,8.98968789642841,9.01965352274983,8.94174289431412,8.96571539537126,43383.0411570736,0.0,1.0
2001-06-27,15.21,15.21,15.07,15.07,4300,9.1155435269784,9.1155435269784,9.03163977327841,9.03163977327841,7174.88757597756,0.0,1.0
2001-06-28,15.68,15.78,15.5,15.5,6100,9.39722041439983,9.45715166704268,9.28934415964269,9.28934415964269,10178.3288868519,0.0,1.0
2001-06-29,15.8,15.8,15.8,15.8,100,9.46913791757125,9.46913791757125,9.46913791757125,9.46913791757125,166.857850604129,0.0,1.0
2001-07-02,16.05,16.05,15.8,15.8,2300,9.6189660491784,9.6189660491784,9.46913791757125,9.46913791757125,3837.73056389497,0.0,1.0
2001-07-03,16.05,16.05,16.05,16.05,0,9.6189660491784,9.6189660491784,9.6189660491784,9.6189660491784,0,0.0,1.0
2001-07-05,16.16,16.2,15.98,15.98,2900,9.68489042708554,9.70886292814268,9.5770141723284,9.5770141723284,4838.87766751975,0.0,1.0
2001-07-06,15.7,15.79,15.6,15.65,6800,9.4092066649284,9.46314479230697,9.34927541228554,9.37924103860697,11346.3338410808,0.0,1.0
2001-07-09,16.08,16.09,15.61,15.61,3300,9.63694542497125,9.64293855023554,9.35526853754983,9.35526853754983,5506.30906993627,0.0,1.0
2001-07-10,15.67,15.67,15.67,15.67,500,9.39122728913554,9.39122728913554,9.39122728913554,9.39122728913554,834.289253020646,0.0,1.0
2001-07-11,15.66,15.66,15.65,15.65,500,9.38523416387126,9.38523416387126,9.37924103860697,9.37924103860697,834.289253020646,0.0,1.0
2001-07-12,15.85,16.06,15.81,15.81,3100,9.49910354389268,9.62495917444268,9.47513104283554,9.47513104283554,5172.59336872801,0.0,1.0
2001-07-13,16.4,16.4,16.15,16.15,700,9.82872543342839,9.82872543342839,9.67889730182125,9.67889730182125,1168.0049542289,0.0,1.0
2001-07-16,15.93,16.28,15.91,16.28,9400,9.54704854600697,9.75680793025697,9.5350622954784,9.75680793025697,15684.6379567881,0.0,1.0
2001-07-17,15.93,15.93,15.93,15.93,900,9.54704854600697,9.54704854600697,9.54704854600697,9.54704854600697,1501.72065543716,0.0,1.0
2001-07-18,15.95,15.95,15.95,15.95,500,9.55903479653554,9.55903479653554,9.55903479653554,9.55903479653554,834.289253020646,0.0,1.0
2001-07-19,16.6,16.6,16.35,16.35,9500,9.9485879387141,9.9485879387141,9.79875980710696,9.79875980710696,15851.4958073923,0.0,1.0
2001-07-20,16.6,16.69,16.6,16.69,900,9.9485879387141,10.0025260660927,9.9485879387141,10.0025260660927,1501.72065543716,0.0,1.0
2001-07-23,16.69,16.69,16.45,16.45,3100,10.0025260660927,10.0025260660927,9.85869105974982,9.85869105974982,5172.59336872799,0.0,1.0
2001-07-24,16.69,16.69,16.45,16.69,1400,10.0025260660927,10.0025260660927,9.85869105974982,10.0025260660927,2336.0099084578,0.0,1.0
2001-07-25,16.8,16.85,16.53,16.53,1800,10.0684504439998,10.0984160703212,9.9066360618641,9.9066360618641,3003.44131087433,0.0,1.0
2001-07-26,16.7,16.7,16.7,16.7,900,10.008519191357,10.008519191357,10.008519191357,10.008519191357,1501.72065543716,0.0,1.0
2001-07-27,15.9,16.7,15.9,16.7,600,9.52906917021411,10.008519191357,9.52906917021411,10.008519191357,1001.14710362478,0.0,1.0
2001-07-30,16.69,16.69,16.69,16.69,100,10.0025260660927,10.0025260660927,10.0025260660927,10.0025260660927,166.857850604129,0.0,1.0
2001-07-31,16.26,16.35,16.25,16.25,3200,9.74482167972839,9.79875980710696,9.73882855446411,9.73882855446411,5339.45121933214,0.0,1.0
2001-08-01,16.46,16.46,16.46,16.46,100,9.86468418501411,9.86468418501411,9.86468418501411,9.86468418501411,166.857850604129,0.0,1.0
2001-08-02,16.5,16.75,16.5,16.75,3100,9.88865668607125,10.0384848176784,9.88865668607125,10.0384848176784,5172.593368728,0.0,1.0
2001-08-03,16.5,16.5,16.5,16.5,1300,9.88865668607125,9.88865668607125,9.88865668607125,9.88865668607125,2169.15205785368,0.0,1.0
2001-08-06,16.34,16.34,16.34,16.34,200,9.79276668184268,9.79276668184268,9.79276668184268,9.79276668184268,333.715701208258,0.0,1.0
2001-08-07,16.34,16.34,16.34,16.34,0,9.79276668184268,9.79276668184268,9.79276668184268,9.79276668184268,0,0.0,1.0
2001-08-08,17.0,17.0,17.0,17.0,1000,10.1883129492855,10.1883129492855,10.1883129492855,10.1883129492855,1668.5785060413,0.0,1.0
2001-08-09,16.62,16.75,16.61,16.61,2100,9.96057418924267,10.0384848176784,9.95458106397839,9.95458106397839,3504.01486268672,0.0,1.0
2001-08-10,16.65,16.65,16.43,16.43,7200,9.97855356503553,9.97855356503553,9.84670480922125,9.84670480922125,12013.7652434973,0.0,1.0
2001-08-13,17.1,17.1,17.1,17.1,300,10.2482442019284,10.2482442019284,10.2482442019284,10.2482442019284,500.573551812387,0.0,1.0
2001-08-14,17.0,17.1,16.93,16.93,2000,10.1883129492855,10.2482442019284,10.1463610724355,10.1463610724355,3337.15701208259,0.0,1.0
2001-08-15,16.84,16.84,16.84,16.84,200,10.092422945057,10.092422945057,10.092422945057,10.092422945057,333.715701208257,0.0,1.0
2001-08-16,16.72,16.73,16.72,16.72,1300,10.0205054418855,10.0264985671498,10.0205054418855,10.0205054418855,2169.15205785369,0.0,1.0
2001-08-17,16.75,16.76,16.75,16.76,200,10.0384848176784,10.0444779429427,10.0384848176784,10.0444779429427,333.715701208258,0.0,1.0
2001-08-20,16.69,16.75,16.69,16.75,200,10.0025260660927,10.0384848176784,10.0025260660927,10.0384848176784,333.715701208258,0.0,1.0
2001-08-21,16.8,16.9,16.75,16.9,6800,10.0684504439998,10.1283816966427,10.0384848176784,10.1283816966427,11346.3338410808,0.0,1.0
2001-08-22,16.8,16.8,16.8,16.8,0,10.0684504439998,10.0684504439998,10.0684504439998,10.0684504439998,0,0.0,1.0
2001-08-23,16.66,16.72,16.65,16.72,3400,9.98454669029982,10.0205054418855,9.97855356503553,10.0205054418855,5673.16692054039,0.0,1.0
2001-08-24,17.0,17.0,16.75,16.75,2700,10.1883129492855,10.1883129492855,10.0384848176784,10.0384848176784,4505.1619663115,0.0,1.0
2001-08-27,17.0,17.0,17.0,17.0,0,10.1883129492855,10.1883129492855,10.1883129492855,10.1883129492855,0,0.0,1.0
2001-08-28,16.5,16.8,16.5,16.8,2500,9.88865668607125,10.0684504439998,9.88865668607125,10.0684504439998,4171.44626510323,0.0,1.0
2001-08-29,16.25,16.69,16.25,16.5,1900,9.73882855446411,10.0025260660927,9.73882855446411,9.88865668607125,3170.29916147846,0.0,1.0
2001-08-30,16.16,16.16,16.16,16.16,400,9.68489042708554,9.68489042708554,9.68489042708554,9.68489042708554,667.431402416517,0.0,1.0
2001-08-31,16.25,16.25,16.16,16.16,600,9.73882855446411,9.73882855446411,9.68489042708554,9.68489042708554,1001.14710362478,0.0,1.0
2001-09-04,15.92,16.16,15.91,16.16,9000,9.54105542074268,9.68489042708554,9.5350622954784,9.68489042708554,15017.2065543716,0.0,1.0
2001-09-05,15.9,15.92,15.9,15.92,2800,9.52906917021411,9.54105542074268,9.52906917021411,9.54105542074268,4672.01981691562,0.0,1.0
2001-09-06,15.42,15.66,15.41,15.66,2100,9.2413991575284,9.38523416387126,9.23540603226412,9.38523416387126,3504.01486268671,0.0,1.0
2001-09-07,15.5,15.92,15.5,15.92,600,9.28934415964269,9.54105542074268,9.28934415964269,9.54105542074268,1001.14710362478,0.0,1.0
2001-09-10,15.58,15.59,15.19,15.25,5500,9.33728916175697,9.34328228702126,9.10355727644983,9.13951602803555,9177.18178322711,0.0,1.0
2001-09-17,17.39,17.5,15.6,15.6,185200,10.4220448345927,10.4879692124998,9.34927541228554,9.34927541228554,309020.739318846,0.0,1.0
2001-09-18,16.89,17.49,16.2,17.49,137900,10.1223885713784,10.4819760872355,9.70886292814268,10.4819760872355,230096.975983094,0.0,1.0
2001-09-19,15.8,16.65,15.7,16.65,27000,9.46913791757125,9.97855356503553,9.4092066649284,9.97855356503553,45051.6196631149,0.0,1.0
2001-09-20,16.0,16.0,15.81,16.0,7700,9.58900042285697,9.58900042285697,9.47513104283554,9.58900042285697,12848.0544965179,0.0,1.0
2001-09-21,16.19,16.37,15.7,16.37,45000,9.70286980287839,9.81074605763554,9.4092066649284,9.81074605763554,75086.0327718582,0.0,1.0
2001-09-24,16.06,16.45,15.92,16.3,27900,9.62495917444268,9.85869105974982,9.54105542074268,9.76879418078554,46553.3403185521,0.0,1.0
2001-09-25,16.4,16.4,16.17,16.39,16900,9.82872543342839,9.82872543342839,9.69088355234982,9.82273230816411,28198.9767520978,0.0,1.0
2001-09-26,15.99,16.4,15.54,16.4,10500,9.58300729759268,9.82872543342839,9.31331666069983,9.82872543342839,17520.0743134336,0.0,1.0
2001-09-27,15.75,16.1,15.53,15.53,1000,9.43917229124983,9.64893167549982,9.30732353543554,9.30732353543554,1668.57850604129,0.0,1.0
2001-09-28,16.43,16.43,15.81,16.13,33100,9.84670480922125,9.84670480922125,9.47513104283554,9.66691105129268,55229.9485499668,0.0,1.0
2001-10-01,16.19,16.4,16.06,16.4,2400,9.70286980287839,9.82872543342839,9.62495917444268,9.82872543342839,4004.5884144991,0.0,1.0
2001-10-02,16.38,16.4,16.07,16.4,14000,9.81673918289982,9.82872543342839,9.63095229970697,9.82872543342839,23360.0990845781,0.0,1.0
2001-10-03,18.1,18.92,16.4,18.92,181500,10.8475567283569,11.3389930000284,9.82872543342839,11.3389930000284,302846.998846496,0.0,1.0
2001-10-04,18.5,19.0,18.0,19.0,94700,11.0872817389284,11.3869380021426,10.7876254757141,11.3869380021426,158014.38452211,0.0,1.0
2001-10-05,18.8,19.3,18.1,19.3,425800,11.2670754968569,11.5667317600712,10.8475567283569,11.5667317600712,710480.727872385,0.0,1.0
2001-10-08,19.6,19.63,19.0,19.63,67400,11.7465255179998,11.7645048937926,11.3869380021426,11.7645048937926,112462.191307183,0.0,1.0
2001-10-09,19.5,20.3,19.4,19.59,174200,11.6865942653569,12.1660442864998,11.6266630127141,11.7405323927355,290666.375752394,0.0,1.0
2001-10-10,19.49,20.15,19.2,19.38,152000,11.6806011400926,12.0761474075355,11.5068005074284,11.6146767621855,253623.932918277,0.0,1.0
2001-10-11,19.4,19.55,18.95,19.4,94400,11.6266630127141,11.7165598916784,11.3569723758212,11.6266630127141,157513.810970298,0.0,1.0
2001-10-12,18.84,19.54,18.8,19.5,52300,11.2910479979141,11.7105667664141,11.2670754968569,11.6865942653569,87266.6558659594,0.0,1.0
2001-10-15,18.42,18.85,18.1,18.45,74000,11.0393367368141,11.2970411231784,10.8475567283569,11.0573161126069,123474.809447055,0.0,1.0
2001-10-16,18.75,18.81,18.32,18.42,43000,11.2371098705355,11.2730686221212,10.9794054841712,11.0393367368141,71748.8757597756,0.0,1.0
2001-10-17,17.69,18.48,17.69,18.48,60800,10.6018385925212,11.0752954883998,10.6018385925212,11.0752954883998,101449.573167311,0.0,1.0
2001-10-18,17.53,18.39,17.4,17.72,43300,10.5059485882927,11.0213573610212,10.428037959857,10.6198179683141,72249.4493115877,0.0,1.0
2001-10-19,17.57,17.89,17.4,17.89,26400,10.5299210893498,10.7217010978069,10.428037959857,10.7217010978069,44050.4725594902,0.0,1.0
2001-10-22,18.65,18.9,17.99,18.15,26500,11.1771786178927,11.3270067494998,10.7816323504498,10.8775223546784,44217.3304100941,0.0,1.0
2001-10-23,18.45,18.99,18.45,18.75,8600,11.0573161126069,11.3809448768784,11.0573161126069,11.2371098705355,14349.7751519552,0.0,1.0
2001-10-24,18.58,18.8,18.47,18.47,9600,11.1352267410427,11.2670754968569,11.0693023631355,11.0693023631355,16018.3536579963,0.0,1.0
2001-10-25,18.57,18.74,18.33,18.52,4500,11.1292336157784,11.2311167452712,10.9853986094355,11.0992679894569,7508.60327718579,0.0,1.0
2001-10-26,18.55,18.58,18.35,18.38,24400,11.1172473652498,11.1352267410427,10.9973848599641,11.0153642357569,40713.3155474075,0.0,1.0
2001-10-29,18.88,19.34,18.88,19.01,22800,11.3150204989712,11.5907042611284,11.3150204989712,11.3929311274069,38043.5899377415,0.0,1.0
2001-10-30,19.0,19.1,18.85,19.1,8400,11.3869380021426,11.4468692547855,11.2970411231784,11.4468692547855,14016.0594507469,0.0,1.0
2001-10-31,19.0,19.03,18.84,19.03,6000,11.3869380021426,11.4049173779355,11.2910479979141,11.4049173779355,10011.4710362478,0.0,1.0
2001-11-01,18.0,18.74,18.0,18.74,10400,10.7876254757141,11.2311167452712,10.7876254757141,11.2311167452712,17353.2164628294,0.0,1.0
2001-11-02,18.29,18.29,18.0,18.0,3500,10.9614261083784,10.9614261083784,10.7876254757141,10.7876254757141,5840.02477114451,0.0,1.0
2001-11-05,18.68,18.85,18.61,18.7,30200,11.1951579936855,11.2970411231784,11.1532061168355,11.2071442442141,50391.0708824471,0.0,1.0
2001-11-06,18.74,18.98,18.37,18.98,4500,11.2311167452712,11.3749517516141,11.0093711104927,11.3749517516141,7508.60327718583,0.0,1.0
2001-11-07,18.45,18.89,18.4,18.89,3200,11.0573161126069,11.3210136242355,11.0273504862855,11.3210136242355,5339.45121933216,0.0,1.0
2001-11-08,18.05,18.72,18.05,18.72,9800,10.8175911020355,11.2191304947427,10.8175911020355,11.2191304947427,16352.0693592047,0.0,1.0
2001-11-09,18.2,18.2,17.73,18.01,32400,10.9074879809998,10.9074879809998,10.6258110935784,10.7936186009784,54061.9435957379,0.0,1.0
2001-11-12,17.77,18.09,17.2,18.0,12800,10.6497835946355,10.8415636030927,10.3081754545712,10.7876254757141,21357.8048773286,0.0,1.0
2001-11-13,18.3,18.55,18.1,18.1,16500,10.9674192336427,11.1172473652498,10.8475567283569,10.8475567283569,27531.5453496812,0.0,1.0
2001-11-14,17.95,18.18,17.72,18.18,13000,10.7576598493927,10.8955017304712,10.6198179683141,10.8955017304712,21691.5205785367,0.0,1.0
2001-11-15,17.68,17.73,17.68,17.73,8000,10.5958454672569,10.6258110935784,10.5958454672569,10.6258110935784,13348.6280483304,0.0,1.0
2001-11-16,17.5,17.67,17.4,17.67,34900,10.4879692124998,10.5898523419927,10.428037959857,10.5898523419927,58233.3898608411,0.0,1.0
2001-11-19,18.29,18.34,17.85,17.9,15500,10.9614261083784,10.9913917346998,10.6977285967498,10.7276942230712,25862.96684364,0.0,1.0
2001-11-20,17.85,18.05,17.76,17.96,11200,10.6977285967498,10.8175911020355,10.6437904693712,10.7636529746569,18688.0792676625,0.0,1.0
2001-11-21,18.2,18.39,17.88,18.39,3600,10.9074879809998,11.0213573610212,10.7157079725427,11.0213573610212,6006.88262174865,0.0,1.0
2001-11-23,18.64,18.64,18.2,18.64,7100,11.1711854926284,11.1711854926284,10.9074879809998,11.1711854926284,11846.9073928931,0.0,1.0
2001-11-26,18.26,18.55,18.15,18.2,17000,10.9434467325855,11.1172473652498,10.8775223546784,10.9074879809998,28365.834602702,0.0,1.0
2001-11-27,18.1,18.1,17.66,17.99,49800,10.8475567283569,10.8475567283569,10.5838592167284,10.7816323504498,83095.2096008567,0.0,1.0
2001-11-28,17.63,18.17,17.6,18.17,48400,10.5658798409355,10.8895086052069,10.5479004651427,10.8895086052069,80759.1996923987,0.0,1.0
2001-11-29,17.45,17.7,17.42,17.65,11200,10.4580035861784,10.6078317177855,10.4400242103855,10.5778660914641,18688.0792676624,0.0,1.0
2001-11-30,17.77,17.77,17.4,17.5,6200,10.6497835946355,10.6497835946355,10.428037959857,10.4879692124998,10345.186737456,0.0,1.0
2001-12-03,18.05,18.69,17.8,18.69,39900,10.8175911020355,11.2011511189498,10.6677629704284,11.2011511189498,66576.2823910477,0.0,1.0
2001-12-04,18.2,18.31,17.8,18.2,26600,10.9074879809998,10.9734123589069,10.6677629704284,10.9074879809998,44384.1882606984,0.0,1.0
2001-12-05,18.41,18.7,18.26,18.5,5100,11.0333436115498,11.2071442442141,10.9434467325855,11.0872817389284,8509.75038081059,0.0,1.0
2001-12-06,17.98,18.15,17.9,18.15,20600,10.7756392251855,10.8775223546784,10.7276942230712,10.8775223546784,34372.7172244507,0.0,1.0
2001-12-07,18.18,18.18,17.9,18.18,34300,10.8955017304712,10.8955017304712,10.7276942230712,10.8955017304712,57232.2427572165,0.0,1.0
2001-12-10,18.31,18.75,18.25,18.26,27200,10.9734123589069,11.2371098705355,10.9374536073212,10.9434467325855,45385.3353643233,0.0,1.0
2001-12-11,18.81,18.87,18.65,18.66,28600,11.2730686221212,11.3090273737069,11.1771786178927,11.1831717431569,47721.3452727811,0.0,1.0
2001-12-12,18.66,19.14,18.41,18.87,36900,11.1831717431569,11.4708417558426,11.0333436115498,11.3090273737069,61570.5468729239,0.0,1.0
2001-12-13,18.4,18.6,18.06,18.36,9600,11.0273504862855,11.1472129915712,10.8235842272998,11.0033779852284,16018.3536579964,0.0,1.0
2001-12-14,18.5,18.7,18.2,18.2,19400,11.0872817389284,11.2071442442141,10.9074879809998,10.9074879809998,32370.423017201,0.0,1.0
2001-12-17,19.01,19.59,18.5,18.75,177500,11.3929311274069,11.7405323927355,11.0872817389284,11.2371098705355,296172.68482233,0.0,1.0
2001-12-18,18.75,18.98,18.62,18.82,72400,11.2371098705355,11.3749517516141,11.1591992420998,11.2790617473855,120805.08383739,0.0,1.0
2001-12-19,18.37,18.48,18.2,18.31,10000,11.0093711104927,11.0752954883998,10.9074879809998,10.9734123589069,16685.7850604129,0.0,1.0
2001-12-20,18.4,18.5,18.12,18.29,50100,11.0273504862855,11.0872817389284,10.8595429788855,10.9614261083784,83595.7831526688,0.0,1.0
2001-12-21,18.31,18.45,18.17,18.4,20300,10.9734123589069,11.0573161126069,10.8895086052069,11.0273504862855,33872.1436726384,0.0,1.0
2001-12-24,18.55,18.6,18.22,18.44,21000,11.1172473652498,11.1472129915712,10.9194742315284,11.0513229873427,35040.1486268671,0.0,1.0
2001-12-26,18.63,18.75,18.31,18.66,7800,11.1651923673641,11.2371098705355,10.9734123589069,11.1831717431569,13014.9123471221,0.0,1.0
2001-12-27,18.9,19.01,18.78,18.8,20800,11.3270067494998,11.3929311274069,11.2550892463284,11.2670754968569,34706.4329256589,0.0,1.0
2001-12-28,18.83,19.0,18.76,18.8,17000,11.2850548726498,11.3869380021426,11.2431029957998,11.2670754968569,28365.834602702,0.0,1.0
2001-12-31,18.5,18.9,18.42,18.75,49000,11.0872817389284,11.3270067494998,11.0393367368141,11.2371098705355,81760.3467960231,0.0,1.0
2002-01-02,18.4,19.1,17.36,18.69,321800,11.0273504862855,11.4468692547855,10.4040654587998,11.2011511189498,536948.563244089,0.0,1.0
2002-01-03,18.42,18.74,18.24,18.74,80300,11.0393367368141,11.2311167452712,10.9314604820569,11.2311167452712,133986.854035116,0.0,1.0
2002-01-04,18.42,18.74,18.35,18.48,62000,11.0393367368141,11.2311167452712,10.9973848599641,11.0752954883998,103451.86737456,0.0,1.0
2002-01-07,18.74,19.02,18.53,19.0,82800,11.2311167452712,11.3989242526712,11.1052611147212,11.3869380021426,138158.300300219,0.0,1.0
2002-01-08,18.95,19.0,18.62,18.79,42400,11.3569723758212,11.3869380021426,11.1591992420998,11.2610823715927,70747.7286561509,0.0,1.0
2002-01-09,18.91,19.13,18.76,18.97,123300,11.3329998747641,11.4648486305784,11.2431029957998,11.3689586263498,205735.729794891,0.0,1.0
2002-01-10,19.0,19.0,18.68,18.97,6100,11.3869380021426,11.3869380021426,11.1951579936855,11.3689586263498,10178.3288868519,0.0,1.0
2002-01-11,18.83,19.0,18.76,18.86,33300,11.2850548726498,11.3869380021426,11.2431029957998,11.3030342484426,55563.664251175,0.0,1.0
2002-01-14,19.31,19.7,19.03,19.1,86700,11.5727248853355,11.8064567706426,11.4049173779355,11.4468692547855,144665.75647378,0.0,1.0
2002-01-15,19.06,19.38,18.95,19.38,18100,11.4228967537284,11.6146767621855,11.3569723758212,11.6146767621855,30201.2709593473,0.0,1.0
2002-01-16,19.21,19.21,18.75,18.75,3600,11.5127936326926,11.5127936326926,11.2371098705355,11.2371098705355,6006.88262174868,0.0,1.0
2002-01-17,19.0,19.33,18.9,19.2,7700,11.3869380021426,11.5847111358641,11.3270067494998,11.5068005074284,12848.054496518,0.0,1.0
2002-01-18,18.62,19.1,18.62,19.1,14200,11.1591992420998,11.4468692547855,11.1591992420998,11.4468692547855,23693.8147857863,0.0,1.0
2002-01-22,18.35,19.24,18.13,19.24,43200,10.9973848599641,11.5307730084855,10.8655361041498,11.5307730084855,72082.5914609837,0.0,1.0
2002-01-23,18.1,18.35,17.75,18.35,56000,10.8475567283569,10.9973848599641,10.6377973441069,10.9973848599641,93440.3963383128,0.0,1.0
2002-01-24,18.0,18.15,17.75,18.1,9400,10.7876254757141,10.8775223546784,10.6377973441069,10.8475567283569,15684.6379567881,0.0,1.0
2002-01-25,18.0,18.29,18.0,18.0,9300,10.7876254757141,10.9614261083784,10.7876254757141,10.7876254757141,15517.780106184,0.0,1.0
2002-01-28,17.4,17.47,17.23,17.39,56400,10.428037959857,10.4699898367069,10.3261548303641,10.4220448345927,94107.8277407284,0.0,1.0
2002-01-29,17.66,17.72,17.31,17.31,169600,10.5838592167284,10.6198179683141,10.3740998324784,10.3740998324784,282990.914624603,0.0,1.0
2002-01-30,18.46,18.8,17.91,18.0,136300,11.0633092378712,11.2670754968569,10.7336873483355,10.7876254757141,227427.250373429,0.0,1.0
2002-01-31,18.87,19.1,18.5,18.59,110300,11.3090273737069,11.4468692547855,11.0872817389284,11.1412198663069,184044.209216355,0.0,1.0
2002-02-01,18.55,19.0,18.55,19.0,19500,11.1172473652498,11.3869380021426,11.1172473652498,11.3869380021426,32537.2808678052,0.0,1.0
2002-02-04,18.26,18.83,18.26,18.83,13200,10.9434467325855,11.2850548726498,10.9434467325855,11.2850548726498,22025.2362797451,0.0,1.0
2002-02-05,17.81,18.15,17.67,18.15,27900,10.6737560956927,10.8775223546784,10.5898523419927,10.8775223546784,46553.3403185519,0.0,1.0
2002-02-06,17.85,17.99,17.4,17.8,23600,10.6977285967498,10.7816323504498,10.428037959857,10.6677629704284,39378.4527425745,0.0,1.0
2002-02-07,18.15,18.15,17.65,17.79,16100,10.8775223546784,10.8775223546784,10.5778660914641,10.6617698451641,26864.1139472647,0.0,1.0
2002-02-08,18.19,18.34,17.59,18.19,43600,10.9014948557355,10.9913917346998,10.5419073398784,10.9014948557355,72750.0228634004,0.0,1.0
2002-02-11,17.71,17.83,17.49,17.49,33300,10.6138248430498,10.6857423462212,10.4819760872355,10.4819760872355,55563.6642511751,0.0,1.0
2002-02-12,17.75,17.85,17.6,17.6,63300,10.6377973441069,10.6977285967498,10.5479004651427,10.5479004651427,105621.019432414,0.0,1.0
2002-02-13,18.15,18.15,17.81,17.9,27200,10.8775223546784,10.8775223546784,10.6737560956927,10.7276942230712,45385.335364323,0.0,1.0
2002-02-14,17.9,18.0,17.6,17.7,3100,10.7276942230712,10.7876254757141,10.5479004651427,10.6078317177855,5172.59336872802,0.0,1.0
2002-02-15,17.57,17.95,17.57,17.95,22500,10.5299210893498,10.7576598493927,10.5299210893498,10.7576598493927,37543.0163859291,0.0,1.0
2002-02-19,17.3,17.65,17.16,17.58,29000,10.3681067072141,10.5778660914641,10.2842029535141,10.5359142146141,48388.7766751975,0.0,1.0
2002-02-20,18.45,18.45,17.5,18.45,157800,11.0573161126069,11.0573161126069,10.4879692124998,11.0573161126069,263301.688253317,0.0,1.0
2002-02-21,18.66,18.66,17.91,18.1,160700,11.1831717431569,11.1831717431569,10.7336873483355,10.8475567283569,268140.565920837,0.0,1.0
2002-02-22,18.07,18.58,18.02,18.58,18000,10.8295773525641,11.1352267410427,10.7996117262427,11.1352267410427,30034.4131087432,0.0,1.0
2002-02-25,18.18,18.5,18.09,18.18,11700,10.8955017304712,11.0872817389284,10.8415636030927,10.8955017304712,19522.3685206832,0.0,1.0
2002-02-26,18.27,18.32,18.01,18.27,21600,10.9494398578498,10.9794054841712,10.7936186009784,10.9494398578498,36041.2957304919,0.0,1.0
2002-02-27,18.41,18.78,18.17,18.33,26700,11.0333436115498,11.2550892463284,10.8895086052069,10.9853986094355,44551.0461113025,0.0,1.0
2002-02-28,18.3,18.5,18.1,18.24,31600,10.9674192336427,11.0872817389284,10.8475567283569,10.9314604820569,52727.0807909046,0.0,1.0
2002-03-01,18.14,18.37,18.1,18.36,27800,10.8715292294141,11.0093711104927,10.8475567283569,11.0033779852284,46386.4824679479,0.0,1.0
2002-03-04,17.74,17.9,17.2,17.61,35200,10.6318042188427,10.7276942230712,10.3081754545712,10.5538935904069,58733.9634126533,0.0,1.0
2002-03-05,17.35,17.69,17.2,17.69,88300,10.3980723335355,10.6018385925212,10.3081754545712,10.6018385925212,147335.482083446,0.0,1.0
2002-03-06,17.4,17.41,17.22,17.32,21100,10.428037959857,10.4340310851212,10.3201617050998,10.3800929577427,35207.0064774711,0.0,1.0
2002-03-07,17.5,17.7,17.4,17.47,108800,10.4879692124998,10.6078317177855,10.428037959857,10.4699898367069,181541.341457293,0.0,1.0
2002-03-08,17.5,17.59,17.46,17.5,69400,10.4879692124998,10.5419073398784,10.4639967114427,10.4879692124998,115799.348319266,0.0,1.0
2002-03-11,17.82,18.2,17.49,17.64,186700,10.6797492209569,10.9074879809998,10.4819760872355,10.5718729661998,311523.607077911,0.0,1.0
2002-03-12,18.05,18.52,17.6,17.7,190400,10.8175911020355,11.0992679894569,10.5479004651427,10.6078317177855,317697.347550263,0.0,1.0
2002-03-13,17.91,18.08,17.7,18.08,25900,10.7336873483355,10.8355704778284,10.6078317177855,10.8355704778284,43216.1833064695,0.0,1.0
2002-03-14,18.01,18.15,17.82,18.15,11500,10.7936186009784,10.8775223546784,10.6797492209569,10.8775223546784,19188.6528194748,0.0,1.0
2002-03-15,18.05,18.19,17.81,18.14,9900,10.8175911020355,10.9014948557355,10.6737560956927,10.8715292294141,16518.9272098088,0.0,1.0
2002-03-18,18.09,18.49,17.96,18.2,11400,10.8415636030927,11.0812886136641,10.7636529746569,10.9074879809998,19021.7949688707,0.0,1.0
2002-03-19,18.37,18.4,18.1,18.1,14000,11.0093711104927,11.0273504862855,10.8475567283569,10.8475567283569,23360.099084578,0.0,1.0
2002-03-20,18.39,18.51,18.22,18.22,9900,11.0213573610212,11.0932748641927,10.9194742315284,10.9194742315284,16518.9272098088,0.0,1.0
2002-03-21,18.49,18.49,17.88,18.49,27300,11.0812886136641,11.0812886136641,10.7157079725427,11.0812886136641,45552.1932149272,0.0,1.0
2002-03-22,18.4,18.53,18.25,18.29,35600,11.0273504862855,11.1052611147212,10.9374536073212,10.9614261083784,59401.3948150701,0.0,1.0
2002-03-25,18.06,18.38,18.0,18.35,41300,10.8235842272998,11.0153642357569,10.7876254757141,10.9973848599641,68912.2922995054,0.0,1.0
2002-03-26,18.01,18.06,17.63,18.02,71600,10.7936186009784,10.8235842272998,10.5658798409355,10.7996117262427,119470.221032556,0.0,1.0
2002-03-27,17.81,18.15,17.7,18.1,32000,10.6737560956927,10.8775223546784,10.6078317177855,10.8475567283569,53394.5121933212,0.0,1.0
2002-03-28,18.11,18.3,17.9,18.11,94500,10.8535498536212,10.9674192336427,10.7276942230712,10.8535498536212,157680.668820903,0.0,1.0
2002-04-01,17.5,17.5,17.11,17.5,55000,10.4879692124998,10.4879692124998,10.2542373271927,10.4879692124998,91771.8178322711,0.0,1.0
2002-04-02,17.79,17.89,17.35,17.57,46100,10.6617698451641,10.7217010978069,10.3980723335355,10.5299210893498,76921.4691285035,0.0,1.0
2002-04-03,17.42,17.85,17.4,17.85,60800,10.4400242103855,10.6977285967498,10.428037959857,10.6977285967498,101449.573167311,0.0,1.0
2002-04-04,17.7,17.73,17.4,17.4,21400,10.6078317177855,10.6258110935784,10.428037959857,10.428037959857,35707.5800292837,0.0,1.0
2002-04-05,17.66,18.1,17.65,17.84,13200,10.5838592167284,10.8475567283569,10.5778660914641,10.6917354714855,22025.236279745,0.0,1.0
2002-04-08,16.9,17.3,16.76,17.15,42500,10.1283816966427,10.3681067072141,10.0444779429427,10.2782098282498,70914.5865067547,0.0,1.0
2002-04-09,17.11,17.36,16.9,16.9,54700,10.2542373271927,10.4040654587998,10.1283816966427,10.1283816966427,91271.2442804584,0.0,1.0
2002-04-10,17.4,17.47,17.25,17.3,28800,10.428037959857,10.4699898367069,10.3381410808927,10.3681067072141,48055.060973989,0.0,1.0
2002-04-11,17.28,17.5,17.25,17.4,21800,10.3561204566855,10.4879692124998,10.3381410808927,10.428037959857,36375.0114317003,0.0,1.0
2002-04-12,17.27,17.34,17.05,17.33,21900,10.3501273314212,10.3920792082712,10.218278575607,10.386086083007,36541.8692823044,0.0,1.0
2002-04-15,17.25,17.3,17.05,17.3,15700,10.3381410808927,10.3681067072141,10.218278575607,10.3681067072141,26196.6825448482,0.0,1.0
2002-04-16,17.42,17.5,17.05,17.06,29200,10.4400242103855,10.4879692124998,10.218278575607,10.2242717008712,48722.4923764059,0.0,1.0
2002-04-17,17.25,18.35,17.25,18.3,47500,10.3381410808927,10.9973848599641,10.3381410808927,10.9674192336427,79257.4790369611,0.0,1.0
2002-04-18,17.54,17.75,17.32,17.65,21500,10.5119417135569,10.6377973441069,10.3800929577427,10.5778660914641,35874.437879888,0.0,1.0
2002-04-19,17.6,17.88,17.5,17.88,60000,10.5479004651427,10.7157079725427,10.4879692124998,10.7157079725427,100114.710362477,0.0,1.0
2002-04-22,17.17,17.54,17.16,17.49,13700,10.2901960787784,10.5119417135569,10.2842029535141,10.4819760872355,22859.5255327657,0.0,1.0
2002-04-23,17.02,17.35,17.01,17.32,13300,10.2002991998141,10.3980723335355,10.1943060745498,10.3800929577427,22192.0941303492,0.0,1.0
2002-04-24,16.55,16.99,16.26,16.96,112600,9.91862231239268,10.1823198240212,9.74482167972839,10.1643404482284,187881.939780249,0.0,1.0
2002-04-25,16.78,17.11,16.5,16.98,19000,10.0564641934712,10.2542373271927,9.88865668607125,10.176326698757,31702.9916147847,0.0,1.0
2002-04-26,16.35,17.15,16.35,17.15,27300,9.84670480922125,10.3285007631893,9.84670480922125,10.3285007631893,45330.3931262362,0.08,1.0
2002-04-29,16.43,16.93,16.3,16.51,15200,9.89488440461805,10.1960068758481,9.81659256209825,9.94306400001485,25238.9002021535,0.0,1.0
2002-04-30,16.28,16.58,16.26,16.58,9100,9.80454766324905,9.98522114598705,9.79250276439985,9.98522114598705,15110.1310420787,0.0,1.0
2002-05-01,16.58,16.69,16.36,16.65,18000,9.98522114598705,10.0514680896577,9.85272725864585,10.0273782919593,29888.1712920239,0.0,1.0
2002-05-02,17.0,17.05,16.75,16.8,9900,10.2381640218203,10.2682762689433,10.0876027862053,10.1177150333283,16438.4942106131,0.0,1.0
2002-05-03,16.97,17.4,16.84,17.4,18100,10.2200966735465,10.4790619988043,10.1418048310267,10.4790619988043,30054.2166880906,0.0,1.0
2002-05-06,16.45,16.85,16.38,16.84,21400,9.90692930346725,10.1478272804513,9.86477215749505,10.1418048310267,35533.7147582951,0.0,1.0
2002-05-07,16.92,16.96,16.6,16.68,8600,10.1899844264235,10.2140742241219,9.99726604483625,10.0454456402331,14279.9040617447,0.0,1.0
2002-05-08,16.39,16.49,16.31,16.44,40800,9.87079460691965,9.93101910116565,9.82261501152284,9.90090685404265,67746.5215952541,0.0,1.0
2002-05-09,16.26,16.31,16.06,16.09,22200,9.79250276439985,9.82261501152284,9.67205377590784,9.69012112418164,36862.0779268294,0.0,1.0
2002-05-10,15.99,16.48,15.99,16.48,29600,9.62989662993564,9.92499665174105,9.62989662993564,9.92499665174105,49149.4372357726,0.0,1.0
2002-05-13,16.35,16.35,16.05,16.2,20200,9.84670480922125,9.84670480922125,9.66603132648324,9.75636806785224,33541.1700054935,0.0,1.0
2002-05-14,16.27,16.32,16.01,16.31,26000,9.79852521382444,9.82863746094745,9.64194152878484,9.82261501152284,43171.8029773679,0.0,1.0
2002-05-15,15.94,16.14,15.87,15.98,51700,9.59978438281264,9.72023337130464,9.55762723684044,9.62387418051104,85845.4697665353,0.0,1.0
2002-05-16,16.17,16.17,15.8,15.92,21300,9.73830071957844,9.73830071957844,9.51547009086824,9.58773948396344,35367.6693622283,0.0,1.0
2002-05-17,16.09,16.11,15.9,16.1,41200,9.69012112418164,9.70216602303084,9.57569458511424,9.69614357360624,68410.7031795214,0.0,1.0
2002-05-20,15.94,16.2,15.79,16.18,16900,9.59978438281264,9.75636806785224,9.50944764144364,9.74432316900304,28061.6719352891,0.0,1.0
2002-05-21,15.9,16.0,15.8,15.94,10200,9.57569458511424,9.63591907936024,9.51547009086824,9.59978438281264,16936.6303988135,0.0,1.0
2002-05-22,15.85,16.15,15.8,15.93,21200,9.54558233799124,9.72625582072924,9.51547009086824,9.59376193338804,35201.6239661615,0.0,1.0
2002-05-23,16.12,16.12,15.82,16.12,6600,9.70818847245544,9.70818847245544,9.52751498971744,9.70818847245544,10958.9961404088,0.0,1.0
2002-05-24,15.9,16.13,15.88,16.09,18400,9.57569458511424,9.71421092188004,9.56364968626504,9.69012112418164,30552.3528762911,0.0,1.0
2002-05-28,15.45,15.67,15.44,15.65,19100,9.30468436100723,9.43717824834844,9.29866191158263,9.42513334949924,31714.6706487587,0.0,1.0
2002-05-29,15.08,15.68,15.03,15.43,118100,9.08185373229703,9.44320069777303,9.05174148517403,9.29263946215803,196099.61275489,0.0,1.0
2002-05-30,15.0,15.33,14.86,15.33,36300,9.03367413690023,9.23241496791203,8.94935984495582,9.23241496791203,60274.4787722481,0.0,1.0
2002-05-31,15.25,15.5,15.1,15.2,14400,9.23241496791203,9.38376603295977,9.14160432888339,9.20214475490248,23785.759280019,0.08,1.0
2002-06-03,15.62,15.96,15.55,15.55,15300,9.45641454418268,9.66225199264761,9.41403624596932,9.41403624596932,25272.3692350202,0.0,1.0
2002-06-04,16.0,16.03,15.73,15.8,22100,9.68646816305525,9.70463029086097,9.52300901280369,9.56538731101706,36504.5333394736,0.0,1.0
2002-06-05,15.98,16.04,15.7,16.04,34600,9.67436007785143,9.71068433346288,9.50484688499796,9.71068433346288,57151.8938256012,0.0,1.0
2002-06-06,15.9,15.94,15.73,15.8,8900,9.62592773703615,9.65014390744379,9.52300901280369,9.56538731101706,14700.9206661229,0.0,1.0
2002-06-07,15.55,15.82,15.35,15.75,7600,9.41403624596932,9.57749539622087,9.29295539393113,9.53511709800751,12553.5951755656,0.0,1.0
2002-06-10,15.82,15.98,15.81,15.89,23200,9.57749539622087,9.67436007785143,9.57144135361896,9.61987369443424,38321.5010622529,0.0,1.0
2002-06-11,15.7,15.99,15.5,15.63,24300,9.50484688499796,9.68041412045334,9.38376603295977,9.46246858678459,40138.4687850321,0.0,1.0
2002-06-12,15.67,15.95,15.46,15.46,6700,9.48668475719223,9.6561979500457,9.35954986255213,9.35954986255213,11066.9852205644,0.0,1.0
2002-06-13,15.89,16.0,15.56,15.63,17100,9.61987369443424,9.68646816305525,9.42009028857123,9.46246858678459,28245.5891450226,0.0,1.0
2002-06-14,15.74,15.75,15.4,15.65,14500,9.5290630554056,9.53511709800751,9.32322560694067,9.47457667198841,23950.938163908,0.0,1.0
2002-06-17,15.92,16.0,15.59,15.69,6600,9.63803582223997,9.68646816305525,9.43825241637695,9.49879284239605,10901.8063366754,0.0,1.0
2002-06-18,15.75,15.79,15.59,15.79,3300,9.53511709800751,9.55933326841514,9.43825241637695,9.55933326841514,5450.90316833769,0.0,1.0
2002-06-19,15.45,15.69,15.37,15.37,5600,9.35349581995022,9.49879284239605,9.30506347913494,9.30506347913494,9250.01749778517,0.0,1.0
2002-06-20,15.29,15.6,15.29,15.36,3700,9.25663113831967,9.44430645897886,9.25663113831967,9.29900943653304,6111.61870389377,0.0,1.0
2002-06-21,15.39,15.5,15.22,15.22,8000,9.31717156433876,9.38376603295977,9.2142528401063,9.2142528401063,13214.3107111217,0.0,1.0
2002-06-24,15.48,15.54,15.22,15.5,10900,9.37165794775595,9.40798220336741,9.2142528401063,9.38376603295977,18004.4983439033,0.0,1.0
2002-06-25,15.99,16.15,15.75,16.02,42200,9.68041412045334,9.77727880208389,9.53511709800751,9.69857624825906,69705.4890011668,0.0,1.0
2002-06-26,16.2,16.29,15.9,15.91,24900,9.80754901509344,9.86203539851062,9.62592773703615,9.63198177963806,41129.5420883662,0.0,1.0
2002-06-27,16.04,16.34,16.0,16.18,21000,9.71068433346288,9.89230561152017,9.68646816305525,9.79544092988962,34687.5656166944,0.0,1.0
2002-06-28,16.56,16.69,16.44,16.49,11700,10.0254945487622,10.104197102587,9.95284603753927,9.98311625054881,19325.9294150154,0.0,1.0
2002-07-01,16.1,16.58,16.06,16.31,8400,9.74700858907434,10.037602633966,9.7227924186667,9.87414348371444,13875.0262466778,0.0,1.0
2002-07-02,15.72,16.06,15.72,16.06,17600,9.51695497020178,9.7227924186667,9.51695497020178,9.7227924186667,29071.4835644677,0.0,1.0
2002-07-03,15.9,16.05,15.84,16.02,120400,9.62592773703615,9.71673837606479,9.58960348142469,9.69857624825906,198875.376202381,0.0,1.0
2002-07-05,16.06,16.09,16.0,16.09,5400,9.7227924186667,9.74095454647243,9.68646816305525,9.74095454647243,8919.65973000713,0.0,1.0
2002-07-08,15.75,15.93,15.71,15.93,7100,9.53511709800751,9.64408986484188,9.51090092759987,9.64408986484188,11727.7007561205,0.0,1.0
2002-07-09,16.06,16.26,16.06,16.12,17200,9.7227924186667,9.84387327070489,9.7227924186667,9.75911667427816,28410.7680289116,0.0,1.0
2002-07-10,15.82,16.14,15.82,16.06,7900,9.57749539622087,9.77122475948198,9.57749539622087,9.7227924186667,13049.1318272327,0.0,1.0
2002-07-11,15.75,15.82,15.73,15.73,3900,9.53511709800751,9.57749539622087,9.52300901280369,9.52300901280369,6441.97647167181,0.0,1.0
2002-07-12,15.75,15.75,15.75,15.75,0,9.53511709800751,9.53511709800751,9.53511709800751,9.53511709800751,0,0.0,1.0
2002-07-15,16.0,16.0,15.73,15.94,38200,9.68646816305525,9.68646816305525,9.52300901280369,9.65014390744379,63098.333645606,0.0,1.0
2002-07-16,15.85,16.06,15.85,16.0,5900,9.5956575240266,9.7227924186667,9.5956575240266,9.68646816305525,9745.55414945223,0.0,1.0
2002-07-17,15.92,16.16,15.86,16.15,43800,9.63803582223997,9.7833328446858,9.60171156662851,9.77727880208389,72348.3511433911,0.0,1.0
2002-07-18,15.88,16.25,15.87,16.25,19200,9.61381965183233,9.83781922810298,9.60776560923042,9.83781922810298,31714.345706692,0.0,1.0
2002-07-19,15.88,15.92,15.86,15.86,11900,9.61381965183233,9.63803582223997,9.60171156662851,9.60171156662851,19656.2871827935,0.0,1.0
2002-07-22,16.25,16.6,16.06,16.06,38600,9.83781922810298,10.0497107191698,9.7227924186667,9.7227924186667,63759.0491811621,0.0,1.0
2002-07-23,16.03,16.1,15.82,16.1,14100,9.70463029086097,9.74700858907434,9.57749539622087,9.74700858907434,23290.222628352,0.0,1.0
2002-07-24,16.09,16.1,15.1,15.74,36200,9.74095454647243,9.74700858907434,9.14160432888339,9.5290630554056,59794.7559678256,0.0,1.0
2002-07-25,15.4,15.62,15.4,15.62,8300,9.32322560694067,9.45641454418268,9.32322560694067,9.45641454418268,13709.8473627887,0.0,1.0
2002-07-26,15.5,15.55,15.35,15.35,11900,9.38376603295977,9.41403624596932,9.29295539393113,9.29295539393113,19656.2871827935,0.0,1.0
2002-07-29,15.82,15.84,15.48,15.48,4400,9.57749539622087,9.58960348142469,9.37165794775595,9.37165794775595,7267.87089111692,0.0,1.0
2002-07-30,15.83,15.88,15.53,15.53,1400,9.58354943882278,9.61381965183233,9.4019281607655,9.4019281607655,2312.50437444629,0.0,1.0
2002-07-31,15.75,15.94,15.46,15.8,26800,9.53511709800751,9.65014390744379,9.35954986255213,9.56538731101706,44267.9408822576,0.0,1.0
2002-08-01,15.49,15.55,15.32,15.47,22000,9.37771199035786,9.41403624596932,9.2747932661254,9.36560390515404,36339.3544555846,0.0,1.0
2002-08-02,15.39,15.55,15.17,15.55,48500,9.31717156433876,9.41403624596932,9.18398262709675,9.41403624596932,80111.7586861752,0.0,1.0
2002-08-05,15.36,15.46,15.35,15.35,18100,9.29900943653304,9.35954986255213,9.29295539393113,9.29295539393113,29897.3779839128,0.0,1.0
2002-08-06,15.42,15.63,15.38,15.45,7300,9.33533369214449,9.46246858678459,9.31111752173685,9.35349581995022,12058.0585238985,0.0,1.0
2002-08-07,16.07,16.13,15.85,15.85,21300,9.72884646126861,9.76517071688007,9.5956575240266,9.5956575240266,35183.1022683615,0.0,1.0
2002-08-08,16.46,16.57,16.19,16.32,65600,9.96495412274308,10.0315485913641,9.80149497249153,9.88019752631635,108357.347831198,0.0,1.0
2002-08-09,16.68,16.68,16.67,16.68,900,10.0981430599851,10.0981430599851,10.0920890173832,10.0981430599851,1486.60995500119,0.0,1.0
2002-08-12,16.58,16.59,16.5,16.59,10700,10.037602633966,10.0436566765679,9.98917029315072,10.0436566765679,17674.1405761252,0.0,1.0
2002-08-13,16.36,16.56,16.35,16.46,39600,9.90441369672399,10.0254945487622,9.89835965412208,9.96495412274308,65410.8380200523,0.0,1.0
2002-08-14,16.3,16.34,16.2,16.33,24800,9.86808944111253,9.89230561152017,9.80754901509344,9.88625156891826,40964.3632044772,0.0,1.0
2002-08-15,16.79,16.83,16.35,16.39,6100,10.1647375286061,10.1889536990137,9.89835965412208,9.92257582452972,10075.9119172303,0.0,1.0
2002-08-16,16.65,16.79,16.5,16.5,27000,10.0799809321794,10.1647375286061,9.98917029315072,9.98917029315072,44598.2986500355,0.0,1.0
2002-08-19,17.01,17.1,16.88,16.91,34100,10.2979264658481,10.3524128492653,10.2192239120233,10.237386039829,56325.9994061562,0.0,1.0
2002-08-20,17.0,17.0,16.95,16.97,12100,10.2918724232462,10.2918724232462,10.2616022102366,10.2737102954405,19986.6449505715,0.0,1.0
2002-08-21,16.9,17.1,16.82,16.83,4700,10.2313319972271,10.3524128492653,10.1828996564118,10.1889536990137,7763.40754278398,0.0,1.0
2002-08-22,17.11,17.25,16.72,16.72,10900,10.3584668918672,10.4432234882939,10.1223592303927,10.1223592303927,18004.4983439033,0.0,1.0
2002-08-23,16.65,17.09,16.65,17.0,20200,10.0799809321794,10.3463588066634,10.0799809321794,10.2918724232462,33366.1345455821,0.0,1.0
2002-08-26,16.9,17.01,16.75,16.92,9900,10.2797643380424,10.3466740467515,10.1885238261663,10.2919297396259,16275.6649372627,0.08,1.0
2002-08-27,16.7,17.0,16.66,16.95,12700,10.1581103222076,10.3405913459598,10.1337795190406,10.3101778420011,20878.8833033571,0.0,1.0
2002-08-28,16.35,16.62,16.32,16.62,11700,9.94521579449662,10.1094487158736,9.9269676921214,10.1094487158736,19234.8767440378,0.0,1.0
2002-08-29,16.65,16.65,16.65,16.65,1300,10.1276968182489,10.1276968182489,10.1276968182489,10.1276968182489,2137.2085271153,0.0,1.0
2002-08-30,16.36,16.55,16.35,16.35,4800,9.95129849528836,10.0668698103314,9.94521579449662,9.94521579449662,7891.23148473344,0.0,1.0
2002-09-03,16.03,16.2,15.9,16.2,6800,9.75056936916091,9.8539752826205,9.67149425886827,9.8539752826205,11179.2446033724,0.0,1.0
2002-09-04,16.29,16.39,16.13,16.13,9200,9.90871958974617,9.96954659766358,9.81139637707832,9.81139637707832,15124.8603457391,0.0,1.0
2002-09-05,16.5,16.66,16.4,16.5,12800,10.0364563063727,10.1337795190406,9.97562929845532,10.0364563063727,21043.2839592892,0.0,1.0
2002-09-06,16.61,16.72,16.5,16.5,5000,10.1033660150819,10.170275723791,10.0364563063727,10.0364563063727,8220.03279659732,0.0,1.0
2002-09-09,16.86,16.87,16.75,16.83,35000,10.2554335348754,10.2615162356672,10.1885238261663,10.2371854325002,57540.2295761814,0.0,1.0
2002-09-10,16.46,16.72,16.46,16.61,14900,10.0121255032058,10.170275723791,10.0121255032058,10.1033660150819,24495.69773386,0.0,1.0
2002-09-11,16.69,16.88,16.63,16.88,3900,10.1520276214158,10.2675989364589,10.1155314166654,10.2675989364589,6411.62558134593,0.0,1.0
2002-09-12,16.4,16.7,16.39,16.7,5400,9.97562929845532,10.1581103222076,9.96954659766358,10.1581103222076,8877.63542032512,0.0,1.0
2002-09-13,16.4,16.78,16.03,16.78,15500,9.97562929845532,10.2067719285415,9.75056936916091,10.2067719285415,25482.1016694517,0.0,1.0
2002-09-16,16.8,16.8,16.6,16.6,3300,10.218937330125,10.218937330125,10.0972833142901,10.0972833142901,5425.22164575422,0.0,1.0
2002-09-17,16.3,16.51,16.3,16.5,1200,9.91480229053791,10.0425390071645,9.91480229053791,10.0364563063727,1972.80787118336,0.0,1.0
2002-09-18,16.2,16.3,15.9,16.3,7400,9.8539752826205,9.91480229053791,9.67149425886827,9.91480229053791,12165.6485389641,0.0,1.0
2002-09-19,16.36,16.57,16.11,16.57,2500,9.95129849528836,10.0790352119149,9.79923097549483,10.0790352119149,4110.01639829867,0.0,1.0
2002-09-20,16.1,16.28,15.99,16.19,5000,9.79314827470309,9.90263688895443,9.72623856599394,9.84789258182876,8220.03279659734,0.0,1.0
2002-09-23,15.74,16.22,15.7,16.22,11400,9.57417104620042,9.86614068420399,9.54984024303345,9.86614068420399,18741.6747762419,0.0,1.0
2002-09-24,15.68,15.9,15.6,15.81,17600,9.53767484144997,9.67149425886827,9.48901323511604,9.6167499517426,28934.5154440226,0.0,1.0
2002-09-25,15.87,15.93,15.73,15.85,6100,9.65324615649305,9.68974236124349,9.56808834540867,9.64108075490957,10028.4400118487,0.0,1.0
2002-09-26,16.07,16.34,15.66,15.85,5200,9.77490017232787,9.93913309370488,9.52550943986649,9.64108075490957,8548.83410846123,0.0,1.0
2002-09-27,15.7,15.9,15.65,15.65,13500,9.54984024303345,9.67149425886827,9.51942673907475,9.51942673907475,22194.0885508128,0.0,1.0
2002-09-30,15.67,15.8,15.6,15.6,13600,9.53159214065823,9.61066725095086,9.48901323511604,9.48901323511604,22358.4892067447,0.0,1.0
2002-10-01,16.08,16.11,15.61,15.74,22700,9.78098287311961,9.79923097549483,9.49509593590778,9.57417104620042,37318.9488965519,0.0,1.0
2002-10-02,16.0,16.16,15.6,15.6,16000,9.73232126678568,9.82964447945354,9.48901323511604,9.48901323511604,26304.1049491115,0.0,1.0
2002-10-03,15.82,16.01,15.62,15.65,16300,9.62283265253434,9.73840396757742,9.50117863669952,9.51942673907475,26797.3069169073,0.0,1.0
2002-10-04,15.63,15.82,15.62,15.82,8600,9.50726133749126,9.62283265253434,9.50117863669952,9.62283265253434,14138.4564101474,0.0,1.0
2002-10-07,15.36,15.65,15.18,15.4,31400,9.34302841611425,9.51942673907475,9.23353980186292,9.36735921928122,51621.8059626313,0.0,1.0
2002-10-08,15.35,15.55,15.26,15.34,8800,9.33694571532251,9.45859973115734,9.28220140819684,9.33086301453077,14467.2577220113,0.0,1.0
2002-10-09,15.15,15.4,15.15,15.25,3300,9.21529169948769,9.36735921928122,9.21529169948769,9.2761187074051,5425.22164575424,0.0,1.0
2002-10-10,15.2,15.2,15.06,15.1,2100,9.2457052034464,9.2457052034464,9.16054739236202,9.18487819552899,3452.41377457088,0.0,1.0
2002-10-11,15.15,15.2,15.09,15.09,10900,9.21529169948769,9.2457052034464,9.17879549473725,9.17879549473725,17919.6714965822,0.0,1.0
2002-10-14,15.11,15.2,14.95,15.12,6000,9.19096089632073,9.2457052034464,9.09363768365287,9.19704359711247,9864.0393559168,0.0,1.0
2002-10-15,15.15,15.31,15.06,15.3,97500,9.21529169948769,9.31261491215555,9.16054739236202,9.30653221136381,160290.639533648,0.0,1.0
2002-10-16,15.05,15.15,15.05,15.15,3400,9.15446469157028,9.21529169948769,9.15446469157028,9.21529169948769,5589.62230168619,0.0,1.0
2002-10-17,15.6,15.65,15.38,15.38,4000,9.48901323511604,9.51942673907475,9.35519381769774,9.35519381769774,6576.02623727787,0.0,1.0
2002-10-18,15.4,15.5,15.1,15.5,14800,9.36735921928122,9.42818622719863,9.18487819552899,9.42818622719863,24331.2970779281,0.0,1.0
2002-10-21,15.24,15.29,15.12,15.29,8300,9.27003600661336,9.30044951057207,9.19704359711247,9.30044951057207,13645.2544423516,0.0,1.0
2002-10-22,14.93,15.1,14.92,15.1,14000,9.08147228206939,9.18487819552899,9.07538958127765,9.18487819552899,23016.0918304725,0.0,1.0
2002-10-23,15.39,15.39,15.2,15.33,17800,9.36127651848948,9.36127651848948,9.2457052034464,9.32478031373903,29263.3167558865,0.0,1.0
2002-10-24,15.59,15.63,15.46,15.51,1900,9.4829305343243,9.50726133749126,9.40385542403167,9.43426892799037,3123.61246270699,0.0,1.0
2002-10-25,15.52,15.6,15.52,15.6,500,9.44035162878211,9.48901323511604,9.44035162878211,9.48901323511604,822.003279659733,0.0,1.0
2002-10-28,15.51,15.51,15.35,15.35,20000,9.43426892799037,9.43426892799037,9.33694571532251,9.33694571532251,32880.1311863893,0.0,1.0
2002-10-29,15.37,15.49,15.16,15.43,23000,9.34911111690599,9.42210352640689,9.22137440027943,9.38560732165644,37812.1508643478,0.0,1.0
2002-10-30,15.55,15.56,15.38,15.5,5000,9.45859973115734,9.46468243194908,9.35519381769774,9.42818622719863,8220.03279659733,0.0,1.0
2002-10-31,15.41,15.46,15.2,15.2,24300,9.37344192007296,9.40385542403167,9.2457052034464,9.2457052034464,39949.359391463,0.0,1.0
2002-11-01,15.41,15.45,15.3,15.44,5300,9.37344192007296,9.39777272323992,9.30653221136381,9.39169002244818,8713.23476439317,0.0,1.0
2002-11-04,14.69,14.98,14.43,14.53,26500,8.9354874630676,9.1118857860281,8.77733724248234,8.83816425039975,43566.1738219659,0.0,1.0
2002-11-05,14.99,15.02,14.7,14.7,23400,9.11796848681984,9.13621658919506,8.94157016385934,8.94157016385934,38469.7534880755,0.0,1.0
2002-11-06,16.04,16.05,15.7,15.73,10700,9.75665206995265,9.76273477074439,9.54984024303345,9.56808834540867,17590.8701847183,0.0,1.0
2002-11-07,16.56,16.68,16.21,16.21,17400,10.0729525111232,10.1459449206241,9.86005798341225,9.86005798341225,28605.7141321587,0.0,1.0
2002-11-08,16.61,16.67,16.38,16.67,21700,10.1033660150819,10.1398622198323,9.96346389687184,10.1398622198323,35674.9423372324,0.0,1.0
2002-11-11,16.25,16.35,16.15,16.24,29800,9.88438878657921,9.94521579449662,9.8235617786618,9.87830608578747,48991.3954677201,0.0,1.0
2002-11-12,15.8,15.96,15.77,15.88,11800,9.61066725095086,9.70799046361872,9.59241914857564,9.65932885728479,19399.2773999697,0.0,1.0
2002-11-13,15.64,15.8,15.55,15.8,7000,9.51334403828301,9.61066725095086,9.45859973115734,9.61066725095086,11508.0459152363,0.0,1.0
2002-11-14,15.82,16.0,15.82,15.93,5200,9.62283265253434,9.73232126678568,9.62283265253434,9.68974236124349,8548.83410846123,0.0,1.0
2002-11-15,16.18,16.18,15.57,15.6,17900,9.84180988103702,9.84180988103702,9.47076513274082,9.48901323511604,29427.7174118184,0.0,1.0
2002-11-18,16.2,16.31,16.16,16.2,4200,9.8539752826205,9.92088499132965,9.82964447945354,9.8539752826205,6904.82754914176,0.0,1.0
2002-11-19,16.16,16.4,15.98,16.4,13500,9.82964447945354,9.97562929845532,9.7201558652022,9.97562929845532,22194.0885508128,0.0,1.0
2002-11-20,16.27,16.31,16.11,16.11,2100,9.89655418816269,9.92088499132965,9.79923097549483,9.79923097549483,3452.41377457088,0.0,1.0
2002-11-21,16.17,16.48,16.12,16.12,2300,9.83572718024528,10.0242909047893,9.80531367628658,9.80531367628658,3781.21508643477,0.0,1.0
2002-11-22,16.35,16.49,16.25,16.49,1400,9.94521579449662,10.030373605581,9.88438878657921,10.030373605581,2301.60918304725,0.0,1.0
2002-11-25,16.58,16.69,16.3,16.3,13400,10.0851179127067,10.1520276214158,9.91480229053791,9.91480229053791,22029.6878948808,0.0,1.0
2002-11-26,16.12,16.36,16.09,16.36,11900,9.80531367628658,9.95129849528836,9.78706557391135,9.95129849528836,19563.6780559016,0.0,1.0
2002-11-27,16.5,16.7,16.3,16.31,73700,10.0364563063727,10.1581103222076,9.91480229053791,9.92088499132965,121163.283421845,0.0,1.0
2002-11-29,16.49,16.85,16.42,16.65,8000,10.0851179127067,10.3052902867864,10.0423066177467,10.1829723011865,13080.6601511112,0.09,1.0
2002-12-02,16.89,17.0,16.75,16.75,24000,10.3297538839063,10.3970287759863,10.2441312939865,10.2441312939865,39241.9804533338,0.0,1.0
2002-12-03,16.58,16.8,16.58,16.8,7500,10.1401610062266,10.2747107903864,10.1401610062266,10.2747107903864,12263.1188916668,0.0,1.0
2002-12-04,16.64,16.68,16.5,16.68,7400,10.1768564019065,10.2013199990265,10.0912338119867,10.2013199990265,12099.6106397779,0.0,1.0
2002-12-05,16.12,16.59,16.12,16.59,8800,9.85882963934696,10.1462769055066,9.85882963934696,10.1462769055066,14388.7261662223,0.0,1.0
2002-12-06,16.51,16.62,16.26,16.31,20500,10.0973497112666,10.1646246033466,9.94445222926685,9.97503172566681,33519.1916372227,0.0,1.0
2002-12-09,16.6,16.93,16.52,16.6,87700,10.1523928047866,10.3542174810263,10.1034656105466,10.1523928047866,143396.736906556,0.0,1.0
2002-12-10,16.99,17.01,16.71,17.01,25500,10.3909128767063,10.4031446752662,10.2196676968665,10.4031446752662,41694.6042316668,0.0,1.0
2002-12-11,17.22,17.25,17.02,17.02,10600,10.5315785601461,10.549926257986,10.4092605745462,10.4092605745462,17331.8747002223,0.0,1.0
2002-12-12,17.4,17.4,17.22,17.22,12100,10.6416647471859,10.6416647471859,10.5315785601461,10.5315785601461,19784.4984785558,0.0,1.0
2002-12-13,17.32,17.44,17.3,17.35,24600,10.592737552946,10.6661283443059,10.580505754386,10.611085250786,40223.029964667,0.0,1.0
2002-12-16,17.31,17.35,17.25,17.3,6500,10.586621653666,10.611085250786,10.549926257986,10.580505754386,10628.0363727779,0.0,1.0
2002-12-17,17.0,17.22,17.0,17.16,20800,10.3970287759863,10.5315785601461,10.3970287759863,10.4948831644661,34009.716392889,0.0,1.0
2002-12-18,17.1,17.1,17.0,17.1,5300,10.4581877687862,10.4581877687862,10.3970287759863,10.4581877687862,8665.93735011116,0.0,1.0
2002-12-19,16.31,16.89,16.0,16.79,28700,9.97503172566681,10.3297538839063,9.78543884798706,10.2685948911064,46926.8682921115,0.0,1.0
2002-12-20,16.65,16.69,16.11,16.11,20600,10.1829723011865,10.2074358983065,9.85271374006697,9.85271374006697,33682.6998891115,0.0,1.0
2002-12-23,16.55,16.65,16.35,16.52,38500,10.1218133083866,10.1829723011865,9.99949532278678,10.1034656105466,62950.6769772228,0.0,1.0
2002-12-24,16.35,16.39,16.1,16.3,17100,9.99949532278678,10.0239589199067,9.84659784078698,9.96891582638682,27959.9110730002,0.0,1.0
2002-12-26,16.24,16.48,16.05,16.31,79000,9.93222043070686,10.0790020134267,9.81601834438702,9.97503172566681,129171.518992223,0.0,1.0
2002-12-27,16.2,16.25,16.09,16.1,9200,9.9077568335869,9.93833632998686,9.84048194150699,9.84659784078698,15042.7591737779,0.0,1.0
2002-12-30,15.85,16.01,15.75,15.95,24200,9.69370035878718,9.79155474726705,9.63254136598726,9.7548593515871,39568.9969571114,0.0,1.0
2002-12-31,16.07,16.07,15.76,15.76,17400,9.828250142947,9.828250142947,9.63865726526725,9.63865726526725,28450.4358286669,0.0,1.0
2003-01-02,15.82,15.99,15.59,15.7,14400,9.6753526609472,9.77932294870707,9.53468697750739,9.6019618695873,23545.1882720002,0.0,1.0
2003-01-03,15.65,15.75,15.56,15.56,2600,9.57138237318734,9.63254136598726,9.51633927966741,9.51633927966741,4251.21454911115,0.0,1.0
2003-01-06,16.2,16.24,15.82,15.99,14400,9.9077568335869,9.93222043070686,9.6753526609472,9.77932294870707,23545.1882720002,0.0,1.0
2003-01-07,16.28,16.32,16.03,16.27,5400,9.95668402782683,9.9811476249468,9.80378654582704,9.95056812854684,8829.44560200008,0.0,1.0
2003-01-08,16.08,16.2,15.93,16.03,10300,9.83436604222699,9.9077568335869,9.74262755302712,9.80378654582704,16841.3499445557,0.0,1.0
2003-01-09,16.18,16.18,15.91,16.0,2800,9.89552503502691,9.89552503502691,9.73039575446713,9.78543884798706,4578.23105288893,0.0,1.0
2003-01-10,16.09,16.27,16.08,16.27,7100,9.84048194150699,9.95056812854684,9.83436604222699,9.95056812854684,11609.0858841112,0.0,1.0
2003-01-13,15.91,16.1,15.9,16.1,38300,9.73039575446713,9.84659784078698,9.72427985518714,9.84659784078698,62623.660473445,0.0,1.0
2003-01-14,16.1,16.1,15.85,15.85,13700,9.84659784078698,9.84659784078698,9.69370035878718,9.69370035878718,22400.630508778,0.0,1.0
2003-01-15,16.36,16.36,16.1,16.1,4600,10.0056112220668,10.0056112220668,9.84659784078698,9.84659784078698,7521.37958688893,0.0,1.0
2003-01-16,16.24,16.34,16.06,16.34,2600,9.93222043070686,9.99337942350678,9.82213424366701,9.99337942350678,4251.21454911115,0.0,1.0
2003-01-17,15.82,16.2,15.82,16.2,2400,9.6753526609472,9.9077568335869,9.6753526609472,9.9077568335869,3924.19804533337,0.0,1.0
2003-01-21,15.32,15.68,15.26,15.68,14100,9.36955769694761,9.58973007102732,9.33286230126766,9.58973007102732,23054.6635163335,0.0,1.0
2003-01-22,15.15,15.32,15.15,15.32,8400,9.26558740918775,9.36955769694761,9.26558740918775,9.36955769694761,13734.6931586668,0.0,1.0
2003-01-23,15.3,15.5,15.16,15.5,4200,9.35732589838763,9.47964388398746,9.27170330846774,9.47964388398746,6867.34657933339,0.0,1.0
2003-01-24,15.27,15.41,15.24,15.24,12700,9.33897820054765,9.42460079046754,9.32063050270767,9.32063050270767,20765.5479898891,0.0,1.0
2003-01-27,15.28,15.54,15.2,15.29,33800,9.34509409982764,9.50410748110743,9.29616690558771,9.35120999910763,55265.7891384449,0.0,1.0
2003-01-28,15.5,15.6,15.39,15.42,8400,9.47964388398746,9.54080287678738,9.41236899190755,9.43071668974753,13734.6931586668,0.0,1.0
2003-01-29,15.5,15.6,15.39,15.42,37300,9.47964388398746,9.54080287678738,9.41236899190755,9.43071668974753,60988.5779545561,0.0,1.0
2003-01-30,15.41,15.75,15.27,15.46,13300,9.42460079046754,9.63254136598726,9.33897820054765,9.4551802868675,21746.5975012224,0.0,1.0
2003-01-31,15.49,15.49,15.33,15.41,5900,9.47352798470747,9.47352798470747,9.3756735962276,9.42460079046754,9646.98686144453,0.0,1.0
2003-02-03,15.15,15.37,15.07,15.27,13800,9.26558740918775,9.40013719334757,9.21666021494781,9.33897820054765,22564.1387606668,0.0,1.0
2003-02-04,15.03,15.2,14.93,15.2,12000,9.19219661782784,9.29616690558771,9.13103762502792,9.29616690558771,19620.9902266668,0.0,1.0
2003-02-05,15.25,15.43,15.18,15.18,2600,9.32674640198767,9.43683258902752,9.28393510702772,9.28393510702772,4251.21454911114,0.0,1.0
2003-02-06,15.15,15.43,14.92,15.42,3700,9.26558740918775,9.43683258902752,9.12492172574793,9.43071668974753,6049.80531988894,0.0,1.0
2003-02-07,15.12,15.17,15.1,15.1,2600,9.24723971134777,9.27781920774773,9.23500791278779,9.23500791278779,4251.21454911115,0.0,1.0
2003-02-10,15.17,15.18,15.1,15.18,8700,9.27781920774773,9.28393510702772,9.23500791278779,9.28393510702772,14225.2179143335,0.0,1.0
2003-02-11,15.2,15.2,15.12,15.2,3600,9.29616690558771,9.29616690558771,9.24723971134777,9.29616690558771,5886.29706800005,0.0,1.0
2003-02-12,15.05,15.13,15.05,15.1,1900,9.20442841638783,9.25335561062776,9.20442841638783,9.23500791278779,3106.65678588891,0.0,1.0
2003-02-13,14.51,14.9,14.51,14.87,5900,8.87416985526826,9.11268992718795,8.87416985526826,9.09434222934797,9646.98686144453,0.0,1.0
2003-02-14,14.75,14.9,14.54,14.89,8600,9.02095143798807,9.11268992718795,8.89251755310824,9.10657402790796,14061.7096624446,0.0,1.0
2003-02-18,15.2,15.33,15.14,15.14,14800,9.29616690558771,9.3756735962276,9.25947150990775,9.25947150990775,24199.2212795557,0.0,1.0
2003-02-19,14.94,14.94,14.93,14.93,800,9.13715352430792,9.13715352430792,9.13103762502792,9.13103762502792,1308.06601511112,0.0,1.0
2003-02-20,15.17,15.17,14.77,14.93,1600,9.27781920774773,9.27781920774773,9.03318323654805,9.13103762502792,2616.13203022224,0.0,1.0
2003-02-21,14.95,14.98,14.92,14.92,700,9.14326942358791,9.16161712142788,9.12492172574793,9.12492172574793,1144.55776322223,0.0,1.0
2003-02-24,14.97,15.11,14.9,15.08,22600,9.15550122214789,9.24112381206778,9.11268992718795,9.2227761142278,36952.8649268892,0.0,1.0
2003-02-25,15.0,15.06,14.8,15.0,16900,9.17384891998787,9.21054431566782,9.05153093438803,9.17384891998787,27632.8945692224,0.0,1.0
2003-02-26,15.34,15.34,15.16,15.17,18800,9.38178949550759,9.38178949550759,9.27170330846774,9.27781920774773,30739.5513551114,0.0,1.0
2003-02-27,15.52,15.87,15.4,15.56,64800,9.49187568254745,9.70593215734716,9.41848489118754,9.51633927966741,105953.347224001,0.0,1.0
2003-02-28,15.73,15.84,15.6,15.6,5800,9.62030956742728,9.68758445950719,9.54080287678738,9.54080287678738,9483.47860955563,0.0,1.0
2003-03-03,15.62,15.78,15.62,15.62,2100,9.55303467534737,9.65088906382724,9.55303467534737,9.55303467534737,3433.67328966669,0.0,1.0
2003-03-04,15.47,15.59,15.4,15.54,4600,9.46129618614749,9.53468697750739,9.41848489118754,9.50410748110743,7521.37958688895,0.0,1.0
2003-03-05,15.3,15.38,15.3,15.38,1700,9.35732589838763,9.40625309262756,9.35732589838763,9.40625309262756,2779.64028211113,0.0,1.0
2003-03-06,15.42,15.5,15.24,15.44,40000,9.43071668974753,9.47964388398746,9.32063050270767,9.44294848830751,65403.3007555561,0.0,1.0
2003-03-07,15.46,15.46,15.2,15.2,600,9.4551802868675,9.4551802868675,9.29616690558771,9.29616690558771,981.049511333341,0.0,1.0
2003-03-10,15.69,16.0,15.51,15.56,50500,9.59584597030731,9.78543884798706,9.48575978326745,9.51633927966741,82571.6672038896,0.0,1.0
2003-03-11,15.74,15.99,15.51,15.94,18800,9.62642546670727,9.77932294870707,9.48575978326745,9.74874345230711,30739.5513551114,0.0,1.0
2003-03-12,15.59,15.75,15.5,15.72,35800,9.53468697750739,9.63254136598726,9.47964388398746,9.61419366814729,58535.9541762227,0.0,1.0
2003-03-13,15.72,15.8,15.69,15.7,7500,9.61419366814729,9.66312086238722,9.59584597030731,9.6019618695873,12263.1188916668,0.0,1.0
2003-03-14,15.66,15.75,15.63,15.75,7900,9.57749827246733,9.63254136598726,9.55915057462736,9.63254136598726,12917.1518992223,0.0,1.0
2003-03-17,15.75,15.9,15.75,15.75,10700,9.63254136598726,9.72427985518714,9.63254136598726,9.63254136598726,17495.3829521113,0.0,1.0
2003-03-18,15.9,16.0,15.76,15.95,11400,9.72427985518714,9.78543884798706,9.63865726526725,9.7548593515871,18639.9407153335,0.0,1.0
2003-03-19,16.51,16.51,16.31,16.31,15900,10.0973497112666,10.0973497112666,9.97503172566681,9.97503172566681,25997.8120503337,0.0,1.0
2003-03-20,16.3,16.55,16.3,16.54,4600,9.96891582638682,10.1218133083866,9.96891582638682,10.1156974091066,7521.37958688895,0.0,1.0
2003-03-21,16.62,16.65,16.37,16.4,20900,10.1646246033466,10.1829723011865,10.0117271213468,10.0300748191867,34173.2246447779,0.0,1.0
2003-03-24,16.2,16.35,16.12,16.25,9200,9.9077568335869,9.99949532278678,9.85882963934696,9.93833632998686,15042.7591737779,0.0,1.0
2003-03-25,16.54,16.71,16.25,16.25,8800,10.1156974091066,10.2196676968665,9.93833632998686,9.93833632998686,14388.7261662224,0.0,1.0
2003-03-26,16.84,17.05,16.74,16.8,21500,10.2991743875064,10.4276082723862,10.2380153947065,10.2747107903864,35154.2741561113,0.0,1.0
2003-03-27,16.84,17.0,16.82,16.87,13100,10.2991743875064,10.3970287759863,10.2869425889464,10.3175220853464,21419.5809974446,0.0,1.0
2003-03-28,16.73,16.98,16.73,16.85,6900,10.2318994954265,10.3847969774263,10.2318994954265,10.3052902867864,11282.0693803334,0.0,1.0
2003-03-31,16.63,16.84,16.62,16.72,4000,10.1707405026265,10.2991743875064,10.1646246033466,10.2257835961465,6540.33007555564,0.0,1.0
2003-04-01,16.75,16.85,16.65,16.69,131400,10.2441312939865,10.3052902867864,10.1829723011865,10.2074358983065,214849.842982001,0.0,1.0
2003-04-02,16.86,16.9,16.75,16.85,106500,10.3114061860664,10.3358697831863,10.2441312939865,10.3052902867864,174136.288261668,0.0,1.0
2003-04-03,16.87,16.989,16.85,16.85,8200,10.3175220853464,10.3903012867783,10.3052902867864,10.3052902867864,13407.6766548889,0.0,1.0
2003-04-04,16.88,17.0,16.85,16.89,8200,10.3236379846263,10.3970287759863,10.3052902867864,10.3297538839063,13407.6766548891,0.0,1.0
2003-04-07,18.0,18.15,17.86,17.9,31800,11.0086187039854,11.1003571931853,10.9229961140656,10.9474597111855,51995.6241006673,0.0,1.0
2003-04-08,17.86,18.0,17.85,18.0,5600,10.9229961140656,11.0086187039854,10.9168802147856,11.0086187039854,9156.46210577782,0.0,1.0
2003-04-09,17.72,18.0,17.72,18.0,7900,10.8373735241457,11.0086187039854,10.8373735241457,11.0086187039854,12917.1518992223,0.0,1.0
2003-04-10,17.66,17.83,17.66,17.83,1800,10.8006781284657,10.9046484162256,10.8006781284657,10.9046484162256,2943.14853400003,0.0,1.0
2003-04-11,17.7,17.81,17.62,17.67,2700,10.8251417255857,10.8924166176656,10.7762145313457,10.8067940277457,4414.72280100003,0.0,1.0
2003-04-14,18.07,18.07,17.75,17.76,10600,11.0514299989454,11.0514299989454,10.8557212219856,10.8618371212656,17331.8747002223,0.0,1.0
2003-04-15,17.97,18.2,17.95,18.14,10300,10.9902710061455,11.1309366895853,10.9780392075855,11.0942412939053,16841.3499445556,0.0,1.0
2003-04-16,18.08,18.08,18.0,18.0,3300,11.0575458982254,11.0575458982254,11.0086187039854,11.0086187039854,5395.77231233337,0.0,1.0
2003-04-17,18.32,18.38,18.02,18.02,23200,11.2043274809452,11.2410228766251,11.0208505025454,11.0208505025454,37933.9144382225,0.0,1.0
2003-04-21,18.09,18.23,17.89,18.19,10400,11.0636617975054,11.1492843874253,10.9413438119055,11.1248207903053,17004.8581964445,0.0,1.0
2003-04-22,17.74,18.0,17.74,18.0,8900,10.8496053227057,11.0086187039854,10.8496053227057,11.0086187039854,14552.2344181112,0.0,1.0
2003-04-23,17.969,18.07,17.62,17.7,9100,10.9896594162175,11.0514299989454,10.7762145313457,10.8251417255857,14879.250921889,0.0,1.0
2003-04-24,18.01,18.14,17.91,17.91,4400,11.0147346032654,11.0942412939053,10.9535756104655,10.9535756104655,7194.36308311119,0.0,1.0
2003-04-25,17.9,18.0,17.85,17.9,1100,10.9474597111855,11.0086187039854,10.9168802147856,10.9474597111855,1798.5907707778,0.0,1.0
2003-04-28,17.46,17.77,17.2,17.77,13600,10.6783601428659,10.8679530205456,10.5193467615861,10.8679530205456,22237.122256889,0.0,1.0
2003-04-29,18.01,18.27,17.61,17.61,10000,11.0147346032654,11.1737479845452,10.7700986320658,10.7700986320658,16350.8251888891,0.0,1.0
2003-04-30,17.57,18.01,17.51,17.93,19000,10.7456350349458,11.0147346032654,10.7089396392658,10.9658074090255,31066.5678588891,0.0,1.0
2003-05-01,17.71,17.74,17.55,17.55,7300,10.8312576248657,10.8496053227057,10.7334032363858,10.7334032363858,11936.102387889,0.0,1.0
2003-05-02,18.25,18.39,17.87,17.99,20200,11.1615161859852,11.2471387759051,10.9291120133455,11.0025028047054,33028.6668815559,0.0,1.0
2003-05-05,18.5,18.6,18.26,18.26,10900,11.314413667985,11.375572660785,11.1676320852652,11.1676320852652,17822.3994558891,0.0,1.0
2003-05-06,18.51,18.75,18.4,18.4,8500,11.320529567265,11.4673111499848,11.2532546751851,11.2532546751851,13898.2014105557,0.0,1.0
2003-05-07,18.51,18.52,18.51,18.51,1800,11.320529567265,11.326645466545,11.320529567265,11.320529567265,2943.14853400003,0.0,1.0
2003-05-08,18.62,18.75,18.47,18.47,5300,11.3878044593449,11.4673111499848,11.2960659701451,11.2960659701451,8665.93735011121,0.0,1.0
2003-05-09,18.9,18.9,18.62,18.62,5000,11.5590496391847,11.5590496391847,11.3878044593449,11.3878044593449,8175.41259444452,0.0,1.0
2003-05-12,19.33,19.5,19.18,19.27,22400,11.8220333082244,11.9260035959842,11.7302948190245,11.7853379125444,36625.8484231113,0.0,1.0
2003-05-13,18.661,19.12,18.66,19.02,9800,11.4128796463929,11.6935994233445,11.4122680564649,11.6324404305446,16023.8086851113,0.0,1.0
2003-05-14,18.61,18.85,18.61,18.79,8700,11.3816885600649,11.5284701427848,11.3816885600649,11.4917747471048,14225.2179143335,0.0,1.0
2003-05-15,18.59,18.65,18.47,18.63,14900,11.369456761505,11.4061521571849,11.2960659701451,11.3939203586249,24362.7295314446,0.0,1.0
2003-05-16,18.27,18.57,18.27,18.57,27800,11.1737479845452,11.357224962945,11.1737479845452,11.357224962945,45455.2940251116,0.0,1.0
2003-05-19,17.68,18.17,17.36,18.17,15700,10.8129099270257,11.1125889917453,10.617201150066,11.1125889917453,25670.7955465558,0.0,1.0
2003-05-20,17.14,17.35,17.14,17.35,18900,10.4826513659061,10.611085250786,10.4826513659061,10.611085250786,30903.0596070004,0.0,1.0
2003-05-21,16.6,16.8,16.36,16.8,26900,10.1523928047866,10.2747107903864,10.0056112220668,10.2747107903864,43983.7197581114,0.0,1.0
2003-05-22,17.299,17.31,17.0,17.06,18500,10.579894164458,10.586621653666,10.3970287759863,10.4337241716662,30249.0265994447,0.0,1.0
2003-05-23,17.79,17.809,17.3,17.3,11600,10.8801848191056,10.8918050277376,10.580505754386,10.580505754386,18966.9572191113,0.0,1.0
2003-05-27,18.29,18.45,18.05,18.05,11300,11.1859797831052,11.2838341715851,11.0391982003854,11.0391982003854,18476.4324634446,0.0,1.0
2003-05-28,18.44,18.5,18.31,18.31,17700,11.2777182723051,11.314413667985,11.1982115816652,11.1982115816652,28940.9605843335,0.0,1.0
2003-05-29,18.7,18.7,18.45,18.46,8000,11.4367316535849,11.4367316535849,11.2838341715851,11.2899500708651,13080.6601511112,0.0,1.0
2003-05-30,18.7,18.78,18.42,18.46,10400,11.4367316535849,11.4856588478248,11.2654864737451,11.2899500708651,17004.8581964445,0.0,1.0
2003-06-02,18.75,18.91,18.7,18.75,7000,11.4673111499848,11.5651655384647,11.4367316535849,11.4673111499848,11445.5776322224,0.0,1.0
2003-06-03,19.14,19.19,18.72,18.86,13300,11.7058312219045,11.7364107183045,11.4489634521449,11.5345860420647,21746.5975012224,0.0,1.0
2003-06-04,18.9,18.97,18.44,18.75,24800,11.5590496391847,11.6018609341447,11.2777182723051,11.4673111499848,40550.0464684448,0.0,1.0
2003-06-05,18.8,18.9,18.69,18.78,16300,11.4978906463848,11.5590496391847,11.4306157543049,11.4856588478248,26651.8450578891,0.0,1.0
2003-06-06,18.5,18.9,18.41,18.75,21700,11.314413667985,11.5590496391847,11.2593705744651,11.4673111499848,35481.2906598893,0.0,1.0
2003-06-09,18.36,18.45,18.2,18.37,12400,11.2287910780652,11.2838341715851,11.1309366895853,11.2349069773451,20275.0232342223,0.0,1.0
2003-06-10,18.45,18.45,18.34,18.4,20400,11.2838341715851,11.2838341715851,11.2165592795052,11.2532546751851,33355.6833853335,0.0,1.0
2003-06-11,18.55,18.82,18.55,18.75,10300,11.344993164385,11.5101224449448,11.344993164385,11.4673111499848,16841.3499445557,0.0,1.0
2003-06-12,18.78,19.05,18.63,18.63,10100,11.4856588478248,11.6507881283846,11.3939203586249,11.3939203586249,16514.3334407779,0.0,1.0
2003-06-13,18.83,19.0,18.77,18.81,6500,11.5162383442248,11.6202086319846,11.4795429485448,11.5040065456648,10628.0363727778,0.0,1.0
2003-06-16,19.65,19.65,19.33,19.33,14700,12.0177420851841,12.0177420851841,11.8220333082244,11.8220333082244,24035.7130276669,0.0,1.0
2003-06-17,19.74,19.88,19.47,19.8,22900,12.072785178704,12.1584077686239,11.9076558981443,12.109480574384,37443.389682556,0.0,1.0
2003-06-18,19.76,19.98,19.48,19.57,14600,12.085016977264,12.2195667614238,11.9137717974242,11.9688148909442,23872.204775778,0.0,1.0
2003-06-19,19.8,20.02,19.8,20.0,9900,12.109480574384,12.2440303585438,12.109480574384,12.2317985599838,16187.3169370001,0.0,1.0
2003-06-20,20.0,20.03,19.8,19.8,10400,12.2317985599838,12.2501462578238,12.109480574384,12.109480574384,17004.8581964446,0.0,1.0
2003-06-23,19.7,19.88,19.63,19.65,14700,12.0483215815841,12.1584077686239,12.0055102866241,12.0177420851841,24035.7130276668,0.0,1.0
2003-06-24,19.3,19.45,19.3,19.45,5000,11.8036856103844,11.8954240995843,11.8036856103844,11.8954240995843,8175.41259444451,0.0,1.0
2003-06-25,18.9,19.3,18.86,19.2,10900,11.5590496391847,11.8036856103844,11.5345860420647,11.7425266175845,17822.3994558891,0.0,1.0
2003-06-26,19.23,19.45,18.95,18.95,18800,11.7608743154244,11.8954240995843,11.5896291355847,11.5896291355847,30739.5513551115,0.0,1.0
2003-06-27,19.369,19.5,19.03,19.03,17300,11.8458853154163,11.9260035959842,11.6385563298246,11.6385563298246,28286.9275767781,0.0,1.0
2003-06-30,19.4,19.61,19.299,19.36,14500,11.8648446031843,11.9932784880641,11.8030740204564,11.8403810060643,23708.6965238891,0.0,1.0
2003-07-01,19.4,19.4,19.12,19.3,18700,11.8648446031843,11.8648446031843,11.6935994233445,11.8036856103844,30576.0431032225,0.0,1.0
2003-07-02,19.529,19.56,19.39,19.56,2500,11.9437397038962,11.9626989916642,11.8587287039043,11.9626989916642,4087.70629722226,0.0,1.0
2003-07-03,19.28,19.5,19.18,19.36,9000,11.7914538118244,11.9260035959842,11.7302948190245,11.8403810060643,14715.7426700001,0.0,1.0
2003-07-07,19.27,19.46,19.16,19.46,5400,11.7853379125444,11.9015399988643,11.7180630204645,11.9015399988643,8829.44560200008,0.0,1.0
2003-07-08,18.71,18.9,18.51,18.9,21600,11.4428475528649,11.5590496391847,11.320529567265,11.5590496391847,35317.7824080002,0.0,1.0
2003-07-09,18.84,19.21,18.61,19.21,5600,11.5223542435048,11.7486425168645,11.3816885600649,11.7486425168645,9156.46210577782,0.0,1.0
2003-07-10,18.9,18.9,18.52,18.55,3800,11.5590496391847,11.5590496391847,11.326645466545,11.344993164385,6213.31357177784,0.0,1.0
2003-07-11,18.63,18.69,18.55,18.56,5000,11.3939203586249,11.4306157543049,11.344993164385,11.351109063665,8175.41259444453,0.0,1.0
2003-07-14,18.32,18.64,18.3,18.64,9700,11.2043274809452,11.4000362579049,11.1920956823852,11.4000362579049,15860.3004332223,0.0,1.0
2003-07-15,17.98,18.17,17.77,18.17,21700,10.9963869054255,11.1125889917453,10.8679530205456,11.1125889917453,35481.290659889,0.0,1.0
2003-07-16,17.93,17.93,17.67,17.77,7900,10.9658074090255,10.9658074090255,10.8067940277457,10.8679530205456,12917.1518992223,0.0,1.0
2003-07-17,17.97,18.16,17.611,17.74,18300,10.9902710061455,11.1064730924653,10.7707102219938,10.8496053227057,29922.0100956668,0.0,1.0
2003-07-18,17.84,18.14,17.83,17.93,62200,10.9107643155056,11.0942412939053,10.9046484162256,10.9658074090255,101702.132674889,0.0,1.0
2003-07-21,18.54,18.86,18.26,18.26,13700,11.338877265105,11.5345860420647,11.1676320852652,11.1676320852652,22400.630508778,0.0,1.0
2003-07-22,18.55,18.57,18.22,18.53,16700,11.344993164385,11.357224962945,11.1431684881453,11.332761365825,27305.8780654447,0.0,1.0
2003-07-23,18.38,18.603,18.3,18.55,11300,11.2410228766251,11.377407430569,11.1920956823852,11.344993164385,18476.4324634446,0.0,1.0
2003-07-24,17.9,18.38,17.73,18.38,8300,10.9474597111855,11.2410228766251,10.8434894234257,11.2410228766251,13571.1849067779,0.0,1.0
2003-07-25,17.99,17.99,17.75,17.93,12100,11.0025028047054,11.0025028047054,10.8557212219856,10.9658074090255,19784.4984785558,0.0,1.0
2003-07-28,18.49,18.49,18.19,18.19,6900,11.308297768705,11.308297768705,11.1248207903053,11.1248207903053,11282.0693803335,0.0,1.0
2003-07-29,18.26,18.55,18.15,18.15,1700,11.1676320852652,11.344993164385,11.1003571931853,11.1003571931853,2779.64028211114,0.0,1.0
2003-07-30,17.75,18.15,17.75,17.93,6600,10.8557212219856,11.1003571931853,10.8557212219856,10.9658074090255,10791.5446246668,0.0,1.0
2003-07-31,17.94,18.16,17.801,17.82,7900,10.9719233083055,11.1064730924653,10.8869123083136,10.8985325169456,12917.1518992223,0.0,1.0
2003-08-01,17.82,17.82,17.82,17.82,2000,10.8985325169456,10.8985325169456,10.8985325169456,10.8985325169456,3270.1650377778,0.0,1.0
2003-08-04,18.02,18.18,18.0,18.0,7700,11.0208505025454,11.1187048910253,11.0086187039854,11.0086187039854,12590.1353954446,0.0,1.0
2003-08-05,18.1,18.39,17.96,18.01,11900,11.0697776967854,11.2471387759051,10.9841551068655,11.0147346032654,19457.4819747779,0.0,1.0
2003-08-06,17.88,18.32,17.82,17.98,3600,10.9352279126255,11.2043274809452,10.8985325169456,10.9963869054255,5886.29706800007,0.0,1.0
2003-08-07,18.011,18.28,17.8,17.8,5500,11.0153461931934,11.1798638838252,10.8863007183856,10.8863007183856,8992.95385388899,0.0,1.0
2003-08-08,18.01,18.01,18.01,18.01,0,11.0147346032654,11.0147346032654,11.0147346032654,11.0147346032654,0,0.0,1.0
2003-08-11,17.73,17.8,17.69,17.8,1100,10.8434894234257,10.8863007183856,10.8190258263057,10.8863007183856,1798.59077077779,0.0,1.0
2003-08-12,18.18,18.18,17.71,17.71,3200,11.1187048910253,11.1187048910253,10.8312576248657,10.8312576248657,5232.26406044449,0.0,1.0
2003-08-13,18.199,18.36,17.94,18.19,2500,11.1303250996573,11.2287910780652,10.9719233083055,11.1248207903053,4087.70629722225,0.0,1.0
2003-08-14,17.75,18.09,17.75,18.09,6500,10.8557212219856,11.0636617975054,10.8557212219856,11.0636617975054,10628.0363727779,0.0,1.0
2003-08-15,17.68,18.1,17.68,17.69,10300,10.8129099270257,11.0697776967854,10.8129099270257,10.8190258263057,16841.3499445557,0.0,1.0
2003-08-18,18.2,18.2,17.81,18.0,9900,11.1309366895853,11.1309366895853,10.8924166176656,11.0086187039854,16187.3169370001,0.0,1.0
2003-08-19,17.73,17.93,17.73,17.93,10900,10.8434894234257,10.9658074090255,10.8434894234257,10.9658074090255,17822.399455889,0.0,1.0
2003-08-20,17.38,17.45,17.26,17.26,43600,10.6294329486259,10.6722442435859,10.556042157266,10.556042157266,71289.5978235564,0.0,1.0
2003-08-21,17.1,17.1,16.8,16.85,16500,10.4581877687862,10.4581877687862,10.2747107903864,10.3052902867864,26978.8615616668,0.0,1.0
2003-08-22,16.97,17.01,16.66,17.0,6000,10.4398400709462,10.4644478259749,10.2491299694734,10.4582958872178,9753.022968557,0.1,1.0
2003-08-25,16.73,16.8,16.54,16.64,8700,10.2921935407737,10.335257112074,10.1753067043872,10.236826091959,14141.8833044077,0.0,1.0
2003-08-26,16.64,16.86,16.55,16.72,25000,10.236826091959,10.3721687446171,10.1814586431443,10.2860416020165,40637.5957023209,0.0,1.0
2003-08-27,16.64,16.84,16.55,16.55,6900,10.236826091959,10.3598648671028,10.1814586431443,10.1814586431443,11215.9764138406,0.0,1.0
2003-08-28,17.0,17.5,16.92,17.0,24900,10.4582958872178,10.7658928250771,10.4090803771603,10.4582958872178,40475.0453195114,0.0,1.0
2003-08-29,17.09,17.24,16.95,16.95,13100,10.5136633360324,10.6059424173902,10.4275361934318,10.4275361934318,21294.1001480162,0.0,1.0
2003-09-02,17.5,17.52,17.171,17.3,9400,10.7658928250771,10.7781967025915,10.5634940399657,10.6428540499334,15279.7359840726,0.0,1.0
2003-09-03,17.94,18.0,17.58,17.58,12500,11.0365781303933,11.0734897629364,10.8151083351346,10.8151083351346,20318.7978511605,0.0,1.0
2003-09-04,17.651,17.7,17.57,17.57,2600,10.8587871003106,10.8889316002208,10.8089563963774,10.8089563963774,4226.30995304138,0.0,1.0
2003-09-05,17.55,17.69,17.55,17.69,1100,10.796652518863,10.8827796614637,10.796652518863,10.8827796614637,1788.05421090212,0.0,1.0
2003-09-08,17.9,18.0,17.7,17.7,16700,11.0119703753646,11.0734897629364,10.8889316002208,10.8889316002208,27145.9139291503,0.0,1.0
2003-09-09,17.66,18.0,17.66,18.0,14900,10.8643238451921,11.0734897629364,10.8643238451921,11.0734897629364,24220.0070385832,0.0,1.0
2003-09-10,17.3,17.54,17.24,17.54,12800,10.6428540499334,10.7905005801058,10.6059424173902,10.7905005801058,20806.4489995882,0.0,1.0
2003-09-11,17.31,17.46,17.24,17.24,7900,10.6490059886905,10.7412850700484,10.6059424173902,10.6059424173902,12841.4802419334,0.0,1.0
2003-09-12,17.29,17.29,17.16,17.23,10000,10.6367021111762,10.6367021111762,10.5567269073327,10.5997904786331,16255.0382809283,0.0,1.0
2003-09-15,17.38,17.67,17.16,17.39,12100,10.6920695599909,10.8704757839493,10.5567269073327,10.698221498748,19668.5963199232,0.0,1.0
2003-09-16,17.579,17.62,17.25,17.38,6200,10.8144931412589,10.8397160901633,10.6120943561474,10.6920695599909,10078.1237341755,0.0,1.0
2003-09-17,17.11,17.34,16.8,17.18,23600,10.5259672135468,10.6674618049621,10.335257112074,10.5690307848471,38361.8903429909,0.0,1.0
2003-09-18,17.469,17.539,17.23,17.23,5400,10.7468218149298,10.7898853862301,10.5997904786331,10.5997904786331,8777.72067170132,0.0,1.0
2003-09-19,17.071,17.32,17.02,17.02,3200,10.5019746523938,10.6551579274477,10.4705997647321,10.4705997647321,5201.61224989706,0.0,1.0
2003-09-22,17.53,17.7,17.53,17.58,14200,10.7843486413487,10.8889316002208,10.7843486413487,10.8151083351346,23082.1543589182,0.0,1.0
2003-09-23,17.56,17.74,17.33,17.4,46300,10.8028044576202,10.9135393552496,10.6613098662049,10.7043734375052,75260.8272406984,0.0,1.0
2003-09-24,17.19,17.42,17.01,17.33,25300,10.5751827236043,10.7166773150196,10.4644478259749,10.6613098662049,41125.2468507487,0.0,1.0
2003-09-25,17.1,17.21,17.0,17.0,15800,10.5198152747896,10.5874866011187,10.4582958872178,10.4582958872178,25682.9604838668,0.0,1.0
2003-09-26,16.93,17.32,16.82,16.82,16800,10.4152323159174,10.6551579274477,10.3475609895884,10.3475609895884,27308.4643119597,0.0,1.0
2003-09-29,17.1,17.28,16.83,16.83,25400,10.5198152747896,10.630550172419,10.3537129283456,10.3537129283456,41287.7972335581,0.0,1.0
2003-09-30,17.08,17.2,16.8,17.02,6600,10.5075113972752,10.5813346623615,10.335257112074,10.4705997647321,10728.3252654128,0.0,1.0
2003-10-01,17.539,17.58,17.1,17.15,14100,10.7898853862301,10.8151083351346,10.5198152747896,10.5505749685756,22919.603976109,0.0,1.0
2003-10-02,17.461,17.85,17.45,17.66,14000,10.7419002639241,10.9812106815786,10.7351331312912,10.8643238451921,22757.0535932996,0.0,1.0
2003-10-03,17.579,17.77,17.48,17.48,10900,10.8144931412589,10.9319951715211,10.7535889475627,10.7535889475627,17717.9917262119,0.0,1.0
2003-10-06,17.36,17.64,17.3,17.42,25400,10.6797656824765,10.8520199676777,10.6428540499334,10.7166773150196,41287.7972335579,0.0,1.0
2003-10-07,17.55,17.55,17.3,17.47,25100,10.796652518863,10.796652518863,10.6428540499334,10.7474370088055,40800.1460851303,0.0,1.0
2003-10-08,17.42,17.7,17.42,17.57,7800,10.7166773150196,10.8889316002208,10.7166773150196,10.8089563963774,12678.9298591241,0.0,1.0
2003-10-09,17.73,17.83,17.62,17.63,13100,10.9073874164924,10.9689068040643,10.8397160901633,10.8458680289205,21294.1001480161,0.0,1.0
2003-10-10,17.5,17.63,17.33,17.62,7200,10.7658928250771,10.8458680289205,10.6613098662049,10.8397160901633,11703.6275622684,0.0,1.0
2003-10-13,18.09,18.1,17.82,17.82,6000,11.1288572117511,11.1350091505083,10.9627548653071,10.9627548653071,9753.02296855703,0.0,1.0
2003-10-14,18.14,18.14,17.94,17.94,4000,11.1596169055371,11.1596169055371,11.0365781303933,11.0365781303933,6502.01531237131,0.0,1.0
2003-10-15,18.17,18.25,17.97,18.21,4800,11.1780727218086,11.2272882318661,11.0550339466649,11.2026804768374,7802.41837484562,0.0,1.0
2003-10-16,17.96,18.0,17.9,17.92,2400,11.0488820079077,11.0734897629364,11.0119703753646,11.024274252879,3901.2091874228,0.0,1.0
2003-10-17,17.8,18.02,17.8,17.85,2900,10.9504509877927,11.0857936404508,10.9504509877927,10.9812106815786,4713.96110146922,0.0,1.0
2003-10-20,17.75,18.1,17.44,18.1,18600,10.9196912940068,11.1350091505083,10.728981192534,11.1350091505083,30234.3712025266,0.0,1.0
2003-10-21,18.17,18.34,17.71,17.77,21400,11.1780727218086,11.2826556806808,10.895083538978,10.9319951715211,34785.7819211867,0.0,1.0
2003-10-22,18.038,18.219,17.9,18.0,6700,11.0968671302138,11.2082172217188,11.0119703753646,11.0734897629364,10890.8756482219,0.0,1.0
2003-10-23,17.66,17.99,17.514,17.99,7600,10.8643238451921,11.0673378241793,10.7745055393372,11.0673378241793,12353.8290935055,0.0,1.0
2003-10-24,17.76,17.76,17.43,17.43,3300,10.925843232764,10.925843232764,10.7228292537768,10.7228292537768,5364.16263270633,0.0,1.0
2003-10-27,18.02,18.3,17.84,17.9,3700,11.0857936404508,11.2580479256521,10.9750587428215,11.0119703753646,6014.3641639435,0.0,1.0
2003-10-28,18.3,18.3,17.85,17.85,1200,11.2580479256521,11.2580479256521,10.9812106815786,10.9812106815786,1950.60459371139,0.0,1.0
2003-10-29,18.32,18.32,17.85,18.28,13600,11.2703518031664,11.2703518031664,10.9812106815786,11.2457440481377,22106.8520620626,0.0,1.0
2003-10-30,18.31,18.45,18.04,18.25,29500,11.2641998644092,11.3503270070099,11.0980975179652,11.2272882318661,47952.3629287388,0.0,1.0
2003-10-31,17.94,18.25,17.89,18.12,6700,11.0365781303933,11.2272882318661,11.0058184366074,11.1473130280227,10890.875648222,0.0,1.0
2003-11-03,18.2,18.36,18.1,18.26,15800,11.1965285380802,11.2949595581952,11.1350091505083,11.2334401706233,25682.9604838667,0.0,1.0
2003-11-04,18.44,18.45,18.33,18.33,8000,11.3441750682527,11.3503270070099,11.2765037419236,11.2765037419236,13004.0306247426,0.0,1.0
2003-11-05,18.75,18.75,18.5,18.5,8600,11.5348851697255,11.5348851697255,11.3810867007958,11.3810867007958,13979.3329215983,0.0,1.0
2003-11-06,18.749,18.75,18.61,18.61,3200,11.5342699758497,11.5348851697255,11.4487580271248,11.4487580271248,5201.61224989709,0.0,1.0
2003-11-07,18.88,18.9,18.53,18.53,3400,11.6148603735689,11.6271642510833,11.3995425170674,11.3995425170674,5526.71301551563,0.0,1.0
2003-11-10,18.3,18.8,18.22,18.69,10000,11.2580479256521,11.5656448635114,11.2088324155946,11.4979735371823,16255.0382809283,0.0,1.0
2003-11-11,17.0,17.17,16.63,16.94,42600,10.4582958872178,10.5628788460899,10.2306741532018,10.4213842546746,69246.4630767544,0.0,1.0
2003-11-12,16.95,16.99,16.73,16.83,14900,10.4275361934318,10.4521439484606,10.2921935407737,10.3537129283456,24220.0070385833,0.0,1.0
2003-11-13,16.6,16.6,16.15,16.5,23300,10.2122183369303,10.2122183369303,9.93538109285687,10.1506989493584,37874.2391945629,0.0,1.0
2003-11-14,16.27,16.87,16.151,16.849,21500,10.0092043579431,10.3783206833743,9.93599628673259,10.3654016119842,34948.332303996,0.0,1.0
2003-11-17,16.48,16.88,16.35,16.88,7800,10.138395071844,10.3844726221315,10.0584198680006,10.3844726221315,12678.9298591241,0.0,1.0
2003-11-18,16.6,16.909,16.56,16.56,7200,10.2122183369303,10.4023132445274,10.1876105819015,10.1876105819015,11703.6275622684,0.0,1.0
2003-11-19,16.74,16.74,16.5,16.5,5200,10.2983454795309,10.2983454795309,10.1506989493584,10.1506989493584,8452.61990608273,0.0,1.0
2003-11-20,16.52,16.74,16.5,16.5,1700,10.1630028268728,10.2983454795309,10.1506989493584,10.1506989493584,2763.35650775781,0.0,1.0
2003-11-21,16.56,16.73,16.5,16.5,3300,10.1876105819015,10.2921935407737,10.1506989493584,10.1506989493584,5364.16263270637,0.0,1.0
2003-11-24,16.5,16.88,16.45,16.54,22500,10.1506989493584,10.3844726221315,10.1199392555725,10.1753067043872,36573.8361320888,0.0,1.0
2003-11-25,16.16,16.5,16.15,16.44,17700,9.94153303161405,10.1506989493584,9.93538109285687,10.1137873168153,28771.4177572432,0.0,1.0
2003-11-26,15.95,16.2,15.95,16.15,26800,9.81234231771313,9.9661407866428,9.81234231771313,9.93538109285687,43563.5025928879,0.0,1.0
2003-11-28,16.12,16.26,15.94,16.0,11700,9.91692527658531,10.0030524191859,9.80619037895594,9.84310201149906,19018.3947886861,0.0,1.0
2003-12-01,16.0,16.29,15.89,15.91,13000,9.84310201149906,10.0215082354575,9.77543068517001,9.78773456268438,21131.5497652068,0.0,1.0
2003-12-02,15.8,16.2,15.76,15.95,27800,9.72006323635533,9.9661407866428,9.69545548132658,9.81234231771313,45189.0064209808,0.0,1.0
2003-12-03,15.76,16.09,15.75,15.75,9300,9.69545548132658,9.89846946031374,9.68930354256939,9.68930354256939,15117.1856012634,0.0,1.0
2003-12-04,15.81,16.01,15.69,15.8,14400,9.72621517511251,9.84925395025625,9.65239191002627,9.72006323635533,23407.2551245368,0.0,1.0
2003-12-05,16.07,16.07,15.67,15.67,4800,9.88616558279937,9.88616558279937,9.6400880325119,9.6400880325119,7802.4183748456,0.0,1.0
2003-12-08,15.62,15.9,15.57,15.89,9000,9.60932833872596,9.78158262392719,9.57856864494003,9.77543068517001,14629.5344528355,0.0,1.0
2003-12-09,15.75,15.94,15.7,15.7,7100,9.68930354256939,9.80619037895594,9.65854384878346,9.65854384878346,11541.0771794591,0.0,1.0
2003-12-10,15.58,15.83,15.58,15.83,3400,9.58472058369721,9.73851905262689,9.58472058369721,9.73851905262689,5526.71301551564,0.0,1.0
2003-12-11,15.36,15.72,15.36,15.41,18600,9.4493779310391,9.67084772629783,9.4493779310391,9.48013762482504,30234.3712025267,0.0,1.0
2003-12-12,15.45,15.6,15.34,15.6,5800,9.50474537985378,9.59702446121159,9.43707405352473,9.59702446121159,9427.92220293844,0.0,1.0
2003-12-15,16.31,16.95,16.21,16.8,87100,10.0338121129719,10.4275361934318,9.97229272539999,10.335257112074,141581.383426885,0.0,1.0
2003-12-16,16.5,16.69,16.31,16.69,17500,10.2122183369303,10.3298135783858,10.0946230954747,10.3298135783858,28274.9536362533,0.1,1.0
2003-12-17,16.49,16.5,16.3,16.3,10200,10.2060291136958,10.2122183369303,10.0884338722402,10.0884338722402,16480.2586908448,0.0,1.0
2003-12-18,16.25,16.54,16.25,16.45,36600,10.0574877560677,10.2369752298683,10.0574877560677,10.1812722207578,59135.0458906784,0.0,1.0
2003-12-19,16.269,16.45,16.08,16.27,37500,10.0692472802133,10.1812722207578,9.95227096108114,10.0698662025367,60589.1863633998,0.0,1.0
2003-12-22,16.32,16.43,16.28,16.41,7100,10.1008123187092,10.1688937742888,10.0760554257712,10.1565153278198,11471.5526181371,0.0,1.0
2003-12-23,16.2,16.27,16.0,16.01,16300,10.0265416398952,10.0698662025367,9.90275717520512,9.90894639843962,26336.0996726245,0.0,1.0
2003-12-24,16.62,16.63,16.32,16.39,12000,10.2864890157443,10.2926782389788,10.1008123187092,10.1441368813507,19388.5396362881,0.0,1.0
2003-12-26,16.61,16.65,16.4,16.4,8700,10.2802997925098,10.3050566854478,10.1503261045852,10.1503261045852,14056.6912363088,0.0,1.0
2003-12-29,17.6,17.87,17.4,17.72,73900,10.8930328927256,11.0601419200572,10.7692484280356,10.9673035715397,119401.089926807,0.0,1.0
2003-12-30,18.17,18.72,17.86,18.0,140600,11.2458186170923,11.58622589499,11.0539526968227,11.1406018221058,227169.056071842,0.0,1.0
2003-12-31,18.3,18.509,17.72,17.8,21100,11.3262785191409,11.455633284742,10.9673035715397,11.0168173574157,34091.5155271396,0.0,1.0
2004-01-02,18.03,18.3,18.03,18.3,19200,11.1591694918093,11.3262785191409,11.1591694918093,11.3262785191409,31021.6634180607,0.0,1.0
2004-01-05,18.49,18.599,18.1,18.25,16700,11.4438737605964,11.5113362938525,11.2024940544508,11.2953324029683,26982.3843271675,0.0,1.0
2004-01-06,18.5,18.74,18.1,18.74,17500,11.4500629838309,11.598604341459,11.2024940544508,11.598604341459,28274.9536362534,0.0,1.0
2004-01-07,18.2,18.47,18.13,18.39,8300,11.2643862867958,11.4314953141274,11.2210617241543,11.3819815282514,13410.4065817659,0.0,1.0
2004-01-08,18.97,19.04,18.65,18.65,32900,11.7409564758526,11.7842810384941,11.5429013323485,11.5429013323485,53156.9128361562,0.0,1.0
2004-01-09,18.73,19.11,18.7,19.06,22700,11.5924151182245,11.8276056011356,11.573847448521,11.7966594849631,36676.6541453115,0.0,1.0
2004-01-12,18.51,18.789,18.38,18.4,12400,11.4562522070654,11.6289315353081,11.3757923050169,11.3881707514859,20034.824290831,0.0,1.0
2004-01-13,18.53,19.11,18.5,18.54,13300,11.4686306535344,11.8276056011356,11.4500629838309,11.4748198767689,21488.9647635526,0.0,1.0
2004-01-14,18.639,18.65,18.41,18.65,4400,11.5360931867905,11.5429013323485,11.3943599747204,11.5429013323485,7109.13119997228,0.0,1.0
2004-01-15,18.451,18.65,18.42,18.65,5500,11.4197357899819,11.5429013323485,11.4005491979549,11.5429013323485,8886.4139999653,0.0,1.0
2004-01-16,18.67,18.75,18.45,18.45,10200,11.5552797788175,11.6047935646935,11.4191168676584,11.4191168676584,16480.2586908448,0.0,1.0
2004-01-20,19.93,20.86,19.701,20.76,92600,12.3351219063649,12.9107196671737,12.1933886942948,12.8488274348286,149614.897526689,0.0,1.0
2004-01-21,19.35,19.601,19.08,19.6,30500,11.9761469587637,12.1314964619497,11.8090379314321,12.1308775396263,49279.2049088987,0.0,1.0
2004-01-22,18.96,19.54,18.95,19.2,12600,11.7347672526181,12.0937422002192,11.7285780293836,11.8833086102461,20357.9666181024,0.0,1.0
2004-01-23,19.17,19.24,18.84,18.84,13600,11.8647409405426,11.9080655031842,11.660496573804,11.660496573804,21973.6782544598,0.0,1.0
2004-01-26,19.972,20.09,19.51,19.72,37700,12.3611166439498,12.4341494781169,12.0751745305157,12.2051482184403,60912.3286906715,0.0,1.0
2004-01-27,19.68,20.13,19.52,20.13,13700,12.1803913255023,12.4589063710549,12.0813637537502,12.4589063710549,22135.2494180955,0.0,1.0
2004-01-28,18.87,19.59,18.78,19.59,15900,11.6790642435075,12.1246883163918,11.623361234397,12.1246883163918,25689.8150180817,0.0,1.0
2004-01-29,18.65,19.27,18.55,18.58,9200,11.5429013323485,11.9266331728877,11.4810091000034,11.4995767697069,14864.5470544874,0.0,1.0
2004-01-30,18.92,18.93,18.6,18.82,5000,11.7100103596801,11.7161995829146,11.511955216176,11.648118127335,8078.55818178664,0.0,1.0
2004-02-02,18.331,18.75,18.16,18.54,5300,11.3454651111678,11.6047935646935,11.2396293938578,11.4748198767689,8563.27167269389,0.0,1.0
2004-02-03,18.351,18.64,18.3,18.3,9800,11.3578435576368,11.536712109114,11.3262785191409,11.3262785191409,15833.9740363019,0.0,1.0
2004-02-04,18.17,18.48,18.17,18.35,12400,11.2458186170923,11.4376845373619,11.2458186170923,11.3572246353134,20034.824290831,0.0,1.0
2004-02-05,18.32,18.5,18.15,18.15,6900,11.3386569656099,11.4500629838309,11.2334401706233,11.2334401706233,11148.4102908656,0.0,1.0
2004-02-06,18.51,18.79,18.17,18.789,13400,11.4562522070654,11.6295504576315,11.2458186170923,11.6289315353081,21650.5359271883,0.0,1.0
2004-02-09,18.69,18.82,18.64,18.66,11000,11.5676582252865,11.648118127335,11.536712109114,11.549090555583,17772.8279999307,0.0,1.0
2004-02-10,19.57,19.649,19.35,19.35,26600,12.1123098699228,12.1612047334753,11.9761469587637,11.9761469587637,42977.929527105,0.0,1.0
2004-02-11,19.99,19.99,19.62,19.62,21800,12.3722572457719,12.3722572457719,12.1432559860953,12.1432559860953,35222.5136725899,0.0,1.0
2004-02-12,19.46,20.0,19.42,19.6,19700,12.0442284143432,12.3784464690064,12.0194715214052,12.1308775396263,31829.5192362396,0.0,1.0
2004-02-13,19.74,19.8,19.58,19.8,6500,12.2175266649093,12.2546620043163,12.1184990931573,12.2546620043163,10502.1256363227,0.0,1.0
2004-02-17,19.51,19.99,19.36,19.59,20800,12.0751745305157,12.3722572457719,11.9823361819982,12.1246883163918,33606.8020362327,0.0,1.0
2004-02-18,19.3,19.45,19.05,19.421,6800,11.9452008425912,12.0380391911087,11.7904702617286,12.0200904437287,10986.8391272299,0.0,1.0
2004-02-19,19.728,20.14,19.501,19.66,8400,12.2100995970279,12.4650955942894,12.0696042296047,12.1680128790333,13571.9777454016,0.0,1.0
2004-02-20,19.63,19.8,19.44,19.49,13600,12.1494452093298,12.2546620043163,12.0318499678742,12.0627960840467,21973.6782544597,0.0,1.0
2004-02-23,19.27,19.98,19.18,19.98,44800,11.9266331728877,12.3660680225374,11.8709301637771,12.3660680225374,72383.8813088084,0.0,1.0
2004-02-24,19.38,19.74,19.02,19.041,10100,11.9947146284672,12.2175266649093,11.7719025920251,11.7848999608175,16318.6875272091,0.0,1.0
2004-02-25,19.48,19.48,19.23,19.231,8700,12.0566068608122,12.0566068608122,11.9018762799497,11.9024952022731,14056.6912363088,0.0,1.0
2004-02-26,19.09,19.09,18.4,18.9,3600,11.8152271546666,11.8152271546666,11.3881707514859,11.697631913211,5816.56189088641,0.0,1.0
2004-02-27,18.919,19.32,18.52,18.52,5400,11.7093914373566,11.9575792890602,11.4624414302999,11.4624414302999,8724.84283632961,0.0,1.0
2004-03-01,19.25,19.44,18.95,19.04,14600,11.9142547264187,12.0318499678742,11.7285780293836,11.7842810384941,23589.389890817,0.0,1.0
2004-03-02,19.2,19.49,18.91,18.91,9400,11.8833086102461,12.0627960840467,11.7038211364455,11.7038211364455,15187.689381759,0.0,1.0
2004-03-03,19.2,19.2,19.14,19.2,9200,11.8833086102461,11.8833086102461,11.8461732708391,11.8833086102461,14864.5470544875,0.0,1.0
2004-03-04,19.17,19.25,19.01,19.15,22100,11.8647409405426,11.9142547264187,11.7657133687906,11.8523624940736,35707.2271634972,0.0,1.0
2004-03-05,19.14,19.25,18.85,19.22,25400,11.8461732708391,11.9142547264187,11.6666857970385,11.8956870567151,41039.0755634764,0.0,1.0
2004-03-08,18.74,19.2,18.5,19.11,10900,11.598604341459,11.8833086102461,11.4500629838309,11.8276056011356,17611.2568362949,0.0,1.0
2004-03-09,19.06,19.19,18.9,19.13,18600,11.7966594849631,11.8771193870116,11.697631913211,11.8399840476046,30052.2364362464,0.0,1.0
2004-03-10,18.01,18.47,17.91,18.23,30300,11.1467910453403,11.4314953141274,11.0848988129952,11.2829539564993,48956.0625816271,0.0,1.0
2004-03-11,18.1,18.34,18.07,18.11,18500,11.2024940544508,11.3510354120789,11.1839263847473,11.2086832776853,29890.6652726107,0.0,1.0
2004-03-12,18.29,18.35,18.1,18.1,12200,11.3200892959064,11.3572246353134,11.2024940544508,11.2024940544508,19711.6819635594,0.0,1.0
2004-03-15,18.45,18.73,18.45,18.68,15400,11.4191168676584,11.5924151182245,11.4191168676584,11.561469002052,24881.959199903,0.0,1.0
2004-03-16,18.75,18.929,18.4,18.61,22100,11.6047935646935,11.7155806605911,11.3881707514859,11.5181444394105,35707.2271634971,0.0,1.0
2004-03-17,18.78,18.8,18.45,18.74,21700,11.623361234397,11.635739680866,11.4191168676584,11.598604341459,35060.9425089542,0.0,1.0
2004-03-18,18.8,18.99,18.71,18.919,20600,11.635739680866,11.7533349223216,11.5800366717555,11.7093914373566,33283.6597089611,0.0,1.0
2004-03-19,18.78,18.82,18.67,18.8,4400,11.623361234397,11.648118127335,11.5552797788175,11.635739680866,7109.13119997228,0.0,1.0
2004-03-22,18.16,18.5,18.14,18.5,5400,11.2396293938578,11.4500629838309,11.2272509473888,11.4500629838309,8724.84283632962,0.0,1.0
2004-03-23,18.59,18.86,18.53,18.69,11700,11.5057659929414,11.672875020273,11.4686306535344,11.5676582252865,18903.8261453809,0.0,1.0
2004-03-24,17.85,18.33,17.85,18.31,19500,11.0477634735882,11.3448461888444,11.0477634735882,11.3324677423754,31506.3769089681,0.0,1.0
2004-03-25,17.85,18.0,17.8,17.8,2900,11.0477634735882,11.1406018221058,11.0168173574157,11.0168173574157,4685.56374543628,0.0,1.0
2004-03-26,18.0,18.56,17.8,18.56,3600,11.1406018221058,11.4871983232379,11.0168173574157,11.4871983232379,5816.56189088638,0.0,1.0
2004-03-29,18.05,18.11,17.931,18.0,3200,11.1715479382783,11.2086832776853,11.0978961817877,11.1406018221058,5170.27723634346,0.0,1.0
2004-03-30,18.08,18.2,17.85,18.0,3400,11.1901156079818,11.2643862867958,11.0477634735882,11.1406018221058,5493.41956361493,0.0,1.0
2004-03-31,17.95,18.22,17.75,17.75,6100,11.1096557059332,11.2767647332648,10.9858712412432,10.9858712412432,9855.84098177978,0.0,1.0
2004-04-01,18.17,18.3,17.99,17.99,3500,11.2458186170923,11.3262785191409,11.1344125988713,11.1344125988713,5654.99072725068,0.0,1.0
2004-04-02,18.27,18.33,18.03,18.21,3600,11.3077108494373,11.3448461888444,11.1591694918093,11.2705755100303,5816.56189088643,0.0,1.0
2004-04-05,18.68,18.75,17.65,18.5,14700,11.561469002052,11.6047935646935,10.9239790088981,11.4500629838309,23750.9610544528,0.0,1.0
2004-04-06,18.41,18.79,18.41,18.79,3500,11.3943599747204,11.6295504576315,11.3943599747204,11.6295504576315,5654.99072725067,0.0,1.0
2004-04-07,18.7,18.79,18.4,18.4,2400,11.573847448521,11.6295504576315,11.3881707514859,11.3881707514859,3877.7079272576,0.0,1.0
2004-04-08,18.96,18.99,18.54,18.712,13300,11.7347672526181,11.7533349223216,11.4748198767689,11.5812745164024,21488.9647635525,0.0,1.0
2004-04-12,18.66,19.06,17.51,18.83,11900,11.549090555583,11.7966594849631,10.8373298836151,11.6543073505695,19226.9684726522,0.0,1.0
2004-04-13,19.4,19.56,18.95,18.95,37700,12.0070930749362,12.1061206466883,11.7285780293836,11.7285780293836,60912.3286906715,0.0,1.0
2004-04-14,18.97,19.24,18.77,18.77,14200,11.7409564758526,11.9080655031842,11.6171720111625,11.6171720111625,22943.1052362741,0.0,1.0
2004-04-15,19.08,19.24,19.07,19.12,10700,11.8090379314321,11.9080655031842,11.8028487081976,11.8337948243701,17288.1145090235,0.0,1.0
2004-04-16,19.19,19.19,18.91,19.089,2200,11.8771193870116,11.8771193870116,11.7038211364455,11.8146082323432,3554.56559998615,0.0,1.0
2004-04-19,19.3,19.3,19.08,19.08,18800,11.9452008425912,11.9452008425912,11.8090379314321,11.8090379314321,30375.3787635178,0.0,1.0
2004-04-20,19.3,19.7,19.2,19.36,6500,11.9452008425912,12.1927697719713,11.8833086102461,11.9823361819982,10502.1256363227,0.0,1.0
2004-04-21,19.31,19.43,19.3,19.43,10300,11.9513900658257,12.0256607446397,11.9452008425912,12.0256607446397,16641.8298544805,0.0,1.0
2004-04-22,19.25,19.4,19.05,19.05,2900,11.9142547264187,12.0070930749362,11.7904702617286,11.7904702617286,4685.56374543625,0.0,1.0
2004-04-23,19.389,19.389,19.3,19.38,2500,12.0002849293783,12.0002849293783,11.9452008425912,11.9947146284672,4039.27909089332,0.0,1.0
2004-04-26,19.29,19.49,19.25,19.49,7200,11.9390116193567,12.0627960840467,11.9142547264187,12.0627960840467,11633.1237817728,0.0,1.0
2004-04-27,19.25,19.3,19.25,19.3,2200,11.9142547264187,11.9452008425912,11.9142547264187,11.9452008425912,3554.56559998612,0.0,1.0
2004-04-28,18.52,19.13,18.5,19.13,7900,11.4624414302999,11.8399840476046,11.4500629838309,11.8399840476046,12764.121927223,0.0,1.0
2004-04-29,18.37,18.45,18.35,18.45,1100,11.3696030817824,11.4191168676584,11.3572246353134,11.4191168676584,1777.28279999306,0.0,1.0
2004-04-30,18.14,18.59,18.07,18.59,4400,11.2272509473888,11.5057659929414,11.1839263847473,11.5057659929414,7109.13119997227,0.0,1.0
2004-05-03,18.79,18.81,18.2,18.201,2300,11.6295504576315,11.6419289041005,11.2643862867958,11.2650052091193,3716.13676362187,0.0,1.0
2004-05-04,19.21,19.29,19.1,19.29,9600,11.8894978334806,11.9390116193567,11.8214163779011,11.9390116193567,15510.8317090305,0.0,1.0
2004-05-05,19.15,19.249,19.03,19.03,2300,11.8523624940736,11.9136358040952,11.7780918152596,11.7780918152596,3716.13676362188,0.0,1.0
2004-05-06,19.119,19.149,18.7,19.0,4700,11.8331759020467,11.8517435717502,11.573847448521,11.7595241455561,7593.84469087945,0.0,1.0
2004-05-07,18.917,19.12,18.9,19.12,1700,11.7081535927097,11.8337948243701,11.697631913211,11.8337948243701,2746.70978180747,0.0,1.0
2004-05-10,18.36,18.9,18.12,18.9,5100,11.3634138585479,11.697631913211,11.2148725009198,11.697631913211,8240.12934542239,0.0,1.0
2004-05-11,18.66,18.75,18.23,18.6,6000,11.549090555583,11.6047935646935,11.2829539564993,11.511955216176,9694.26981814398,0.0,1.0
2004-05-12,18.674,18.789,18.34,18.34,4300,11.5577554681113,11.6289315353081,11.3510354120789,11.3510354120789,6947.56003633652,0.0,1.0
2004-05-13,18.95,18.95,18.43,18.51,6200,11.7285780293836,11.7285780293836,11.4067384211894,11.4562522070654,10017.4121454154,0.0,1.0
2004-05-14,18.53,19.059,18.52,19.059,3800,11.4686306535344,11.7960405626396,11.4624414302999,11.7960405626396,6139.70421815789,0.0,1.0
2004-05-17,17.95,18.31,17.95,18.07,4400,11.1096557059332,11.3324677423754,11.1096557059332,11.1839263847473,7109.1311999723,0.0,1.0
2004-05-18,17.88,18.11,17.82,17.9,4700,11.0663311432917,11.2086832776853,11.0291958038847,11.0787095897607,7593.84469087949,0.0,1.0
2004-05-19,18.2,18.64,18.0,18.64,2400,11.2643862867958,11.536712109114,11.1406018221058,11.536712109114,3877.70792725761,0.0,1.0
2004-05-20,17.88,18.15,17.88,17.94,1600,11.0663311432917,11.2334401706233,11.0663311432917,11.1034664826987,2585.13861817174,0.0,1.0
2004-05-21,18.43,18.43,17.66,17.97,8100,11.4067384211894,11.4067384211894,10.9301682321326,11.1220341524022,13087.2642544944,0.0,1.0
2004-05-24,18.45,18.74,18.23,18.3,1700,11.4191168676584,11.598604341459,11.2829539564993,11.3262785191409,2746.70978180747,0.0,1.0
2004-05-25,18.54,18.72,18.44,18.72,3200,11.4748198767689,11.58622589499,11.4129276444239,11.58622589499,5170.27723634349,0.0,1.0
2004-05-26,18.4,18.75,18.27,18.75,3200,11.3881707514859,11.6047935646935,11.3077108494373,11.6047935646935,5170.27723634347,0.0,1.0
2004-05-27,18.56,18.8,18.24,18.4,8300,11.4871983232379,11.635739680866,11.2891431797338,11.3881707514859,13410.4065817659,0.0,1.0
2004-05-28,18.6,18.62,18.6,18.61,1100,11.511955216176,11.524333662645,11.511955216176,11.5181444394105,1777.28279999306,0.0,1.0
2004-06-01,18.99,18.99,18.62,18.89,5400,11.7533349223216,11.7533349223216,11.524333662645,11.6914426899765,8724.84283632959,0.0,1.0
2004-06-02,19.03,19.04,18.76,18.87,4700,11.7780918152596,11.7842810384941,11.610982787928,11.6790642435075,7593.84469087947,0.0,1.0
2004-06-03,18.81,18.93,18.81,18.82,1600,11.6419289041005,11.7161995829146,11.6419289041005,11.648118127335,2585.13861817174,0.0,1.0
2004-06-04,18.91,18.91,18.8,18.8,3000,11.7038211364455,11.7038211364455,11.635739680866,11.635739680866,4847.13490907203,0.0,1.0
2004-06-07,19.31,19.4,19.12,19.18,6500,11.9513900658257,12.0070930749362,11.8337948243701,11.8709301637771,10502.1256363227,0.0,1.0
2004-06-08,19.16,19.5,19.12,19.12,2400,11.8585517173081,12.0689853072812,11.8337948243701,11.8337948243701,3877.70792725761,0.0,1.0
2004-06-09,19.16,19.379,19.151,19.2,2100,11.9266331728877,12.0629553370245,11.9210308921697,11.9515321983008,3373.62601974435,0.11,1.0
2004-06-10,19.01,19.15,19.01,19.02,700,11.8332618275884,11.9204084165344,11.8332618275884,11.8394865839417,1124.54200658146,0.0,1.0
2004-06-14,19.23,19.5,18.94,19.36,27900,11.9702064673606,12.1382748888992,11.7896885331155,12.0511282999533,44821.0314051751,0.0,1.0
2004-06-15,19.37,19.59,19.15,19.58,22100,12.0573530563066,12.1942976960788,11.9204084165344,12.1880729397255,35503.3976363572,0.0,1.0
2004-06-16,19.7,19.79,19.5,19.6,58800,12.2627700159649,12.3187928231444,12.1382748888992,12.2005224524321,94461.5285528417,0.0,1.0
2004-06-17,19.601,19.78,19.49,19.7,23700,12.2011449280674,12.3125680667911,12.132050132546,12.2627700159649,38073.7793656862,0.0,1.0
2004-06-18,19.63,19.809,19.52,19.65,12000,12.2191967214919,12.3306198602156,12.1507244016058,12.2316462341985,19277.8629699677,0.0,1.0
2004-06-21,20.51,20.8,20.22,20.25,27200,12.7669752805807,12.9474932148259,12.5864573463355,12.6051316153954,43696.4893985935,0.0,1.0
2004-06-22,20.5,20.55,20.31,20.46,8900,12.7607505242274,12.7918743059938,12.6424801535151,12.7358514988143,14297.7483693928,0.0,1.0
2004-06-23,20.2,20.45,19.96,20.45,7200,12.574007833629,12.729626742461,12.4246136811502,12.729626742461,11566.7177819806,0.0,1.0
2004-06-24,20.3,20.6,19.88,19.88,8700,12.6362553971618,12.8229980877602,12.3748156303239,12.3748156303239,13976.4506532266,0.0,1.0
2004-06-25,20.1,20.33,20.09,20.11,7100,12.5117602700961,12.6549296662216,12.5055355137429,12.5179850264494,11406.0689238976,0.0,1.0
2004-06-28,19.5,20.54,19.33,20.07,10700,12.1382748888992,12.7856495496405,12.0324540308935,12.4930860010363,17189.427814888,0.0,1.0
2004-06-29,19.4,19.61,19.3,19.3,6400,12.0760273253664,12.2067472087853,12.0137797618336,12.0137797618336,10281.5269173162,0.0,1.0
2004-06-30,19.93,20.39,19.82,19.82,20300,12.4059394120904,12.6922782043413,12.3374670922043,12.3374670922043,32611.718190862,0.0,1.0
2004-07-01,20.309,20.53,20.07,20.29,4400,12.6418576778797,12.7794247932873,12.4930860010363,12.6300306408085,7068.54975565486,0.0,1.0
2004-07-02,20.24,20.24,20.07,20.07,3800,12.5989068590421,12.5989068590421,12.4930860010363,12.4930860010363,6104.65660715644,0.0,1.0
2004-07-06,20.05,20.41,20.01,20.24,5200,12.4806364883297,12.7047277170479,12.4557374629166,12.5989068590421,8353.74062031938,0.0,1.0
2004-07-07,20.36,20.67,20.23,20.67,3200,12.6736039352815,12.8665713822332,12.5926821026888,12.8665713822332,5140.76345865805,0.0,1.0
2004-07-08,21.68,21.78,21.37,21.37,22000,13.4952717739146,13.5575193374475,13.3023043269629,13.3023043269629,35342.7487782743,0.0,1.0
2004-07-09,21.71,21.97,21.68,21.87,9100,13.5139460429745,13.6757897081598,13.4952717739146,13.613542144627,14619.0460855589,0.0,1.0
2004-07-12,20.739,20.98,20.251,20.87,12500,12.9095222010708,13.0595388291849,12.6057540910307,12.9910665092988,20081.1072603831,0.0,1.0
2004-07-13,20.64,20.929,20.5,20.5,3200,12.8478971131734,13.0277925717832,12.7607505242274,12.7607505242274,5140.76345865805,0.0,1.0
2004-07-14,20.75,20.9,20.65,20.9,8000,12.9163694330594,13.0097407783587,12.8541218695266,13.0097407783587,12851.9086466452,0.0,1.0
2004-07-15,21.53,21.67,21.34,21.36,5100,13.4019004286154,13.4890470175614,13.2836300579031,13.2960795706096,8193.0917622363,0.0,1.0
2004-07-16,21.19,21.2,21.1,21.12,7800,13.1902587126038,13.1964834689571,13.1342359054243,13.1466854181309,12530.6109304791,0.0,1.0
2004-07-19,20.94,21.129,20.67,20.96,9600,13.0346398037718,13.1522876988488,12.8665713822332,13.0470893164784,15422.2903759742,0.0,1.0
2004-07-20,22.0,22.29,21.83,21.83,18800,13.6944639772197,13.8749819114648,13.5886431192139,13.5886431192139,30201.985319616,0.0,1.0
2004-07-21,22.501,22.72,22.451,22.52,24700,14.0063242705191,14.1426464346559,13.9752004887527,14.0181513075903,39680.2679465168,0.0,1.0
2004-07-22,22.291,22.5,22.06,22.13,9200,13.8756043871002,14.0057017948837,13.7318125153393,13.7753858098123,14779.6949436419,0.0,1.0
2004-07-23,22.33,22.595,22.33,22.595,4000,13.899880936878,14.0648369802399,13.899880936878,14.0648369802399,6425.95432332256,0.0,1.0
2004-07-26,21.459,21.99,21.42,21.99,10500,13.3577046585071,13.6882392208664,13.3334281087293,13.6882392208664,16868.1300987218,0.0,1.0
2004-07-27,21.6,21.61,21.41,21.41,4400,13.4454737230884,13.4516984794417,13.327203352376,13.327203352376,7068.54975565483,0.0,1.0
2004-07-28,21.4,21.46,21.01,21.35,3000,13.3209785960228,13.3583271341424,13.0782130982448,13.2898548142563,4819.46574249192,0.0,1.0
2004-07-29,21.0,21.0,20.66,21.0,8000,13.0719883418915,13.0719883418915,12.8603466258799,13.0719883418915,12851.9086466452,0.0,1.0
2004-07-30,20.97,20.99,20.71,20.99,2000,13.0533140728316,13.0657635855382,12.8914704076463,13.0657635855382,3212.9771616613,0.0,1.0
2004-08-02,21.62,21.62,20.88,21.36,6500,13.457923235795,13.457923235795,12.9972912656521,13.2960795706096,10442.1757753992,0.0,1.0
2004-08-03,20.97,21.52,20.73,20.88,9600,13.0533140728316,13.3956756722621,12.9039199203529,12.9972912656521,15422.2903759742,0.0,1.0
2004-08-04,20.7,20.72,20.47,20.71,2700,12.885245651293,12.8976951639996,12.7420762551676,12.8914704076463,4337.51916824276,0.0,1.0
2004-08-05,20.64,20.99,20.64,20.77,2300,12.8478971131734,13.0657635855382,12.8478971131734,12.928818945766,3694.92373591047,0.0,1.0
2004-08-06,20.46,20.96,20.45,20.68,3100,12.7358514988143,13.0470893164784,12.729626742461,12.8727961385865,4980.11460057499,0.0,1.0
2004-08-09,20.81,21.06,20.57,21.0,15600,12.9537179711791,13.1093368800112,12.8043238187004,13.0719883418915,25061.2218609581,0.0,1.0
2004-08-10,21.59,21.66,21.16,21.16,9400,13.4392489667351,13.4828222612081,13.171584443544,13.171584443544,15100.9926598081,0.0,1.0
2004-08-11,21.49,21.49,21.14,21.14,3600,13.3770014032023,13.3770014032023,13.1591349308374,13.1591349308374,5783.35889099032,0.0,1.0
2004-08-12,20.26,21.0,20.2,20.6,7500,12.6113563717486,13.0719883418915,12.574007833629,12.8229980877602,12048.6643562299,0.0,1.0
2004-08-13,20.68,20.74,20.19,20.19,9900,12.8727961385865,12.9101446767062,12.5677830772757,12.5677830772757,15904.2369502234,0.0,1.0
2004-08-16,20.46,20.63,20.29,20.47,2800,12.7358514988143,12.8416723568201,12.6300306408085,12.7420762551676,4498.1680263258,0.0,1.0
2004-08-17,20.99,21.17,20.71,20.72,7600,13.0657635855382,13.1778091998973,12.8914704076463,12.8976951639996,12209.3132143129,0.0,1.0
2004-08-18,21.4,21.4,21.07,21.19,17600,13.3209785960228,13.3209785960228,13.1155616363645,13.1902587126038,28274.1990226193,0.0,1.0
2004-08-19,21.2,21.238,20.96,20.96,1200,13.1964834689571,13.2201375430996,13.0470893164784,13.0470893164784,1927.78629699678,0.0,1.0
2004-08-20,21.49,21.49,20.85,20.85,1900,13.3770014032023,13.3770014032023,12.9786169965923,12.9786169965923,3052.32830357822,0.0,1.0
2004-08-23,21.45,21.59,21.26,21.51,4600,13.3521023777892,13.4392489667351,13.2338320070768,13.3894509159089,7389.84747182095,0.0,1.0
2004-08-24,21.5,21.77,21.5,21.55,2700,13.3832261595556,13.5512945810942,13.3832261595556,13.414349941322,4337.51916824273,0.0,1.0
2004-08-25,21.59,21.59,21.03,21.151,14000,13.4392489667351,13.4392489667351,13.0906626109513,13.165982162826,22490.840131629,0.0,1.0
2004-08-26,21.57,21.75,21.35,21.35,4200,13.4267994540285,13.5388450683876,13.2898548142563,13.2898548142563,6747.25203948873,0.0,1.0
2004-08-27,21.7,21.89,21.16,21.89,10000,13.5077212866212,13.6259916573336,13.171584443544,13.6259916573336,16064.8858083065,0.0,1.0
2004-08-30,21.46,21.7,21.46,21.7,4500,13.3583271341424,13.5077212866212,13.3583271341424,13.5077212866212,7229.19861373793,0.0,1.0
2004-08-31,21.0,21.44,20.68,21.1,6600,13.0719883418915,13.3458776214359,12.8727961385865,13.1342359054243,10602.8246334823,0.0,1.0
2004-09-01,21.01,21.17,20.8,20.8,17800,13.0782130982448,13.1778091998973,12.9474932148259,12.9474932148259,28595.4967387854,0.0,1.0
2004-09-02,19.8,20.4,19.06,20.32,162000,12.3250175794977,12.6985029606946,11.8643856093548,12.6487049098683,260251.150094564,0.0,1.0
2004-09-03,19.78,20.34,19.51,19.87,124900,12.3125680667911,12.6611544225749,12.1444996452525,12.3685908739707,200650.423745748,0.0,1.0
2004-09-07,19.99,20.25,19.67,19.67,153700,12.44328795021,12.6051316153954,12.244095746905,12.244095746905,246917.294873671,0.0,1.0
2004-09-08,19.79,20.13,19.79,20.13,64700,13.4392489667351,13.6701405609084,13.4392489667351,13.6701405609084,95274.1483671658,1.8,1.0
2004-09-09,20.14,20.25,19.92,20.06,21700,13.6769314901488,13.7516317117931,13.5275310468602,13.6226040562257,31954.3897923879,0.0,1.0
2004-09-10,20.03,20.149,19.97,20.149,7000,13.6022312685045,13.6830433264652,13.5614856930622,13.6830433264652,10307.8676749638,0.0,1.0
2004-09-13,20.079,20.12,20.03,20.05,7400,13.6355068217824,13.663349631668,13.6022312685045,13.6158131269853,10896.8886849618,0.0,1.0
2004-09-14,19.9,20.35,19.82,19.82,11000,13.5139491883794,13.819541004197,13.4596217544563,13.4596217544563,16198.0777749432,0.0,1.0
2004-09-15,19.9,20.16,19.75,19.75,5100,13.5139491883794,13.6905133486296,13.4120852497735,13.4120852497735,7510.01787747366,0.0,1.0
2004-09-16,19.99,20.1,19.7,19.7,9800,13.5750675515429,13.6497677731873,13.3781306035716,13.3781306035716,14431.0147449494,0.0,1.0
2004-09-17,20.09,20.1,19.83,19.93,5900,13.6429768439469,13.6497677731873,13.4664126836967,13.5343219761006,8688.05989746949,0.0,1.0
2004-09-20,20.61,20.67,20.18,20.18,21600,13.9961051644472,14.0368507398896,13.7040952071104,13.7040952071104,31807.1345398885,0.0,1.0
2004-09-21,20.49,20.76,20.43,20.7,6100,13.9146140135625,14.0979691030531,13.8738684381202,14.0572235276108,8982.5704024685,0.0,1.0
2004-09-22,20.28,20.48,20.25,20.48,25400,13.7720044995143,13.9078230843221,13.7516317117931,13.9078230843221,37402.8341348688,0.0,1.0
2004-09-23,20.24,20.28,19.99,20.15,12900,13.7448407825527,13.7720044995143,13.5750675515429,13.6837224193892,18995.9275724334,0.0,1.0
2004-09-24,20.04,20.38,19.92,19.92,7200,13.6090221977449,13.8399137919182,13.5275310468602,13.5275310468602,10602.3781799628,0.0,1.0
2004-09-27,20.15,20.34,20.05,20.34,4500,13.6837224193892,13.8127500749567,13.6158131269853,13.8127500749567,6626.48636247676,0.0,1.0
2004-09-28,20.05,20.15,19.92,19.99,9100,13.6158131269853,13.6837224193892,13.5275310468602,13.5750675515429,13400.227977453,0.0,1.0
2004-09-29,20.04,20.1,19.93,20.05,3800,13.6090221977449,13.6497677731873,13.5343219761006,13.6158131269853,5595.69959498037,0.0,1.0
2004-09-30,20.09,20.09,19.81,19.81,2100,13.6429768439469,13.6429768439469,13.4528308252159,13.4528308252159,3092.36030248914,0.0,1.0
2004-10-01,20.39,20.4,19.85,19.85,15300,13.8467047211586,13.853495650399,13.4799945421775,13.4799945421775,22530.053632421,0.0,1.0
2004-10-04,20.6,20.75,20.5,20.56,12500,13.9893142352068,14.0911781738127,13.9214049428029,13.9621505182453,18406.9065624355,0.0,1.0
2004-10-05,21.03,21.07,20.62,20.85,17100,14.2813241925437,14.3084879095052,14.0028960936876,14.1590874662166,25180.6481774116,0.0,1.0
2004-10-06,21.06,21.1,20.821,21.07,6200,14.3016969802649,14.3288606972264,14.1393937714195,14.3084879095052,9129.82565496794,0.0,1.0
2004-10-07,20.91,21.09,20.81,21.09,2200,14.199833041659,14.322069767986,14.1319237492551,14.322069767986,3239.61555498863,0.0,1.0
2004-10-08,20.9,21.09,20.9,21.0,3600,14.1930421124186,14.322069767986,14.1930421124186,14.2609514048225,5301.1890899814,0.0,1.0
2004-10-11,20.7,20.81,20.5,20.5,2100,14.0572235276108,14.1319237492551,13.9214049428029,13.9214049428029,3092.36030248914,0.0,1.0
2004-10-12,20.3,20.659,20.16,20.31,4500,13.7855863579951,14.0293807177251,13.6905133486296,13.7923772872355,6626.48636247675,0.0,1.0
2004-10-13,20.21,20.35,20.17,20.35,5700,13.7244679948316,13.819541004197,13.69730427787,13.819541004197,8393.54939247053,0.0,1.0
2004-10-14,20.08,20.41,20.04,20.17,6800,13.6361859147065,13.8602865796394,13.6090221977449,13.69730427787,10013.3571699648,0.0,1.0
2004-10-15,20.24,20.48,20.01,20.01,11200,13.7448407825527,13.9078230843221,13.5886494100237,13.5886494100237,16492.5882799422,0.0,1.0
2004-10-18,20.01,20.2,19.66,20.189,9700,13.5886494100237,13.7176770655912,13.35096688661,13.7102070434267,14283.7594924499,0.0,1.0
2004-10-19,20.4,20.58,20.04,20.04,4300,13.853495650399,13.975732376726,13.6090221977449,13.6090221977449,6331.97585747779,0.0,1.0
2004-10-20,20.4,20.4,20.231,20.231,1000,13.853495650399,13.853495650399,13.7387289462364,13.7387289462364,1472.55252499483,0.0,1.0
2004-10-21,20.4,20.47,19.91,19.91,11100,13.853495650399,13.9010321550817,13.5207401176198,13.5207401176198,16345.3330274427,0.0,1.0
2004-10-22,20.12,20.48,20.11,20.48,5800,13.663349631668,13.9078230843221,13.6565587024276,13.9078230843221,8540.80464497006,0.0,1.0
2004-10-25,19.78,19.78,19.28,19.53,10100,13.4324580374947,13.4324580374947,13.0929115754751,13.2626848064849,14872.7805024478,0.0,1.0
2004-10-26,20.19,20.4,19.66,19.66,15400,13.7108861363508,13.853495650399,13.35096688661,13.35096688661,22677.3088849204,0.0,1.0
2004-10-27,20.25,20.36,19.79,19.79,9600,13.7516317117931,13.8263319334374,13.4392489667351,13.4392489667351,14136.5042399504,0.0,1.0
2004-10-28,20.19,20.26,19.96,20.26,11300,13.7108861363508,13.7584226410335,13.5546947638218,13.7584226410335,16639.8435324416,0.0,1.0
2004-10-29,20.29,20.45,20.25,20.25,20700,13.7787954287547,13.887450296601,13.7516317117931,13.7516317117931,30481.837267393,0.0,1.0
2004-11-01,21.19,21.44,20.52,20.52,31200,14.3899790603899,14.5597522913997,13.9349868012837,13.9349868012837,45943.638779839,0.0,1.0
2004-11-02,21.21,21.58,21.15,21.43,33000,14.4035609188707,14.6548253007652,14.3628153434284,14.5529613621593,48594.2333248296,0.0,1.0
2004-11-03,22.12,22.56,21.66,21.92,48000,15.0215354797464,15.3203363663236,14.7091527346884,14.8857168949385,70682.5211997519,0.0,1.0
2004-11-04,22.2,22.2,21.68,22.15,26200,15.0758629136695,15.0758629136695,14.7227345931691,15.0419082674675,38580.8761548647,0.0,1.0
2004-11-05,22.19,22.46,22.04,22.46,21100,15.0690719844291,15.2524270739197,14.9672080458232,15.2524270739197,31070.858277391,0.0,1.0
2004-11-08,22.18,22.24,22.0,22.19,31800,15.0622810551887,15.1030266306311,14.9400443288617,15.0690719844291,46827.1702948358,0.0,1.0
2004-11-09,22.26,22.491,22.1,22.45,11900,15.1166084891119,15.2734789545649,15.0079536212656,15.2456361446793,17523.3750474385,0.0,1.0
2004-11-10,22.21,22.57,22.2,22.57,16000,15.0826538429099,15.327127295564,15.0758629136695,15.327127295564,23560.8403999173,0.0,1.0
2004-11-11,22.47,22.55,22.21,22.55,11500,15.2592180031601,15.3135454370832,15.0826538429099,15.3135454370832,16934.3540374406,0.0,1.0
2004-11-12,22.539,22.59,22.07,22.07,4900,15.3060754149188,15.3407091540448,14.9875808335444,14.9875808335444,7215.50737247468,0.0,1.0
2004-11-15,21.68,22.04,21.5,21.98,21900,14.7227345931691,14.9672080458232,14.6004978668421,14.9264624703809,32248.9002973869,0.0,1.0
2004-11-16,22.77,22.92,22.6,22.86,17500,15.4629458803718,15.5648098189777,15.3475000832852,15.5240642435353,25769.6691874096,0.0,1.0
2004-11-17,22.94,23.17,22.55,22.79,49000,15.5783916774585,15.7345830499875,15.3135454370832,15.4765277388526,72155.0737247468,0.0,1.0
2004-11-18,23.001,23.23,22.44,22.44,14200,15.6198163458249,15.7753286254298,15.2388452154389,15.2388452154389,20910.2458549266,0.0,1.0
2004-11-19,22.67,23.25,22.63,23.25,16400,15.3950365879679,15.7889104839106,15.3678728710063,15.7889104839106,24149.8614099153,0.0,1.0
2004-11-22,22.35,22.9,22.35,22.9,10000,15.1777268522754,15.5512279604969,15.1777268522754,15.5512279604969,14725.5252499483,0.0,1.0
2004-11-23,22.94,23.22,22.67,22.95,3500,15.5783916774585,15.7685376961894,15.3950365879679,15.5851826066989,5153.93383748191,0.0,1.0
2004-11-24,22.68,22.87,22.62,22.87,4100,15.4018275172083,15.5308551727757,15.361081941766,15.5308551727757,6037.46535247882,0.0,1.0
2004-11-26,22.909,23.12,22.16,22.16,1200,15.6456218769384,15.7897235931213,15.1340949318152,15.1340949318152,1757.0921895103,0.13,1.0
2004-11-29,22.7,22.88,22.45,22.88,9800,15.5028860537998,15.6258164277947,15.3321494232514,15.6258164277947,14349.5862143342,0.0,1.0
2004-11-30,22.42,22.6,22.28,22.37,9200,15.3116610275856,15.4345914015805,15.2160485144784,15.2775137014759,13471.040119579,0.0,1.0
2004-12-01,22.2,22.4,21.92,21.92,9600,15.1614127927029,15.2980020971417,14.9701877664887,14.9701877664887,14056.7375160825,0.0,1.0
2004-12-02,22.69,22.7,22.44,22.47,3800,15.4960565885779,15.5028860537998,15.3253199580295,15.3458083536953,5564.12526678265,0.0,1.0
2004-12-03,22.57,22.57,22.36,22.48,16700,15.4141030059147,15.4141030059147,15.2706842362539,15.3526378189172,24452.8663040184,0.0,1.0
2004-12-06,22.98,23.25,22.72,23.06,16900,15.6941110800141,15.8785066410065,15.5165449842437,15.7487468017896,24745.7150022702,0.0,1.0
2004-12-07,23.34,24.0,23.34,23.42,18600,15.9399718280039,16.3907165326518,15.9399718280039,15.9946075497794,27234.9289374098,0.0,1.0
2004-12-08,23.4,23.8,23.388,23.8,11400,15.9809486193355,16.2541272282131,15.9727532610692,16.2541272282131,16692.375800348,0.0,1.0
2004-12-09,23.14,23.4,22.91,23.39,9400,15.8033825235651,15.9809486193355,15.6463048234606,15.9741191541136,13763.8888178308,0.0,1.0
2004-12-10,23.11,23.14,22.8,23.01,6600,15.7828941278993,15.8033825235651,15.5711807060192,15.7145994756799,9664.00704230671,0.0,1.0
2004-12-13,24.221,24.45,23.97,24.05,26300,16.5416477140567,16.698042467639,16.370228136986,16.4248638587615,38509.6038201008,0.0,1.0
2004-12-14,24.52,24.95,24.35,24.49,29400,16.7458487241926,17.039515728736,16.6297478154197,16.7253603285268,43048.7586430026,0.0,1.0
2004-12-15,24.689,24.94,24.34,24.82,15100,16.8612666864434,17.032686263514,16.6229183501977,16.9507326808508,22110.0767180047,0.0,1.0
2004-12-16,24.47,24.94,24.47,24.94,5700,16.7117013980829,17.032686263514,16.7117013980829,17.032686263514,8346.18790017397,0.0,1.0
2004-12-17,24.46,24.51,24.22,24.22,8300,16.704871932861,16.7390192589707,16.5409647675345,16.5409647675345,12153.2209774463,0.0,1.0
2004-12-20,24.0,24.6,23.88,24.51,14200,16.3907165326518,16.8004844459681,16.3087629499886,16.7390192589707,20792.257575872,0.0,1.0
2004-12-21,23.92,24.1,23.52,24.03,16800,16.3360808108763,16.4590111848712,16.0629022019988,16.4112049283176,24599.2906531443,0.0,1.0
2004-12-22,24.4,24.5,24.02,24.02,10100,16.6638951415294,16.7321897937487,16.4043754630957,16.4043754630957,14788.8592617117,0.0,1.0
2004-12-23,24.76,24.93,24.63,24.93,8700,16.9097558895191,17.0258567982921,16.8209728416339,17.0258567982921,12738.9183739498,0.0,1.0
2004-12-27,26.0,26.63,25.52,25.75,34500,17.7566095770395,18.1868658860216,17.4287952463864,17.585872946491,50516.4004484213,0.0,1.0
2004-12-28,25.7,26.3,25.59,25.75,26300,17.5517256203813,17.9614935336976,17.47660150294,17.585872946491,38509.603820101,0.0,1.0
2004-12-29,25.45,25.72,25.41,25.52,22900,17.3809889898329,17.5653845508252,17.3536711289451,17.4287952463864,33531.1759498217,0.0,1.0
2004-12-30,26.16,26.349,25.9,25.9,16100,17.8658810205905,17.9949579132851,17.6883149248201,17.6883149248201,23574.3202092633,0.0,1.0
2004-12-31,26.4,26.64,26.3,26.3,10300,18.029788185917,18.1936953512435,17.9614935336976,17.9614935336976,15081.7079599635,0.0,1.0
2005-01-03,26.85,27.119,26.82,26.86,25700,18.3371141209042,18.5208267353744,18.3166257252384,18.3439435861262,37631.0577253458,0.0,1.0
2005-01-04,25.66,26.7,25.644,26.7,55200,17.5244077594936,18.2346721425752,17.5134806151385,18.2346721425752,80826.2407174741,0.0,1.0
2005-01-05,24.04,25.3,22.9,24.67,74400,16.4180343935396,17.2785470115038,15.6394753582386,16.8482907025217,108939.715749639,0.0,1.0
2005-01-06,24.19,24.7,24.12,24.5,21500,16.5204763718687,16.8687790981875,16.4726701153151,16.7321897937487,31481.2350620596,0.0,1.0
2005-01-07,24.43,24.48,23.21,23.21,50100,16.6843835371952,16.7185308633049,15.8511887801187,15.8511887801187,73358.5989120552,0.0,1.0
2005-01-10,25.35,25.41,25.01,25.01,19700,17.3126943376135,17.3536711289451,17.0804925200676,17.0804925200676,28845.5967777942,0.0,1.0
2005-01-11,25.31,25.76,24.62,24.62,15500,17.2853764767257,17.592702411713,16.814143376412,16.814143376412,22695.7741145082,0.0,1.0
2005-01-12,25.53,25.759,25.11,25.11,9600,17.4356247116084,17.5920194651908,17.148787172287,17.148787172287,14056.7375160824,0.0,1.0
2005-01-13,25.33,25.6,25.1,25.1,7500,17.2990354071696,17.4834309681619,17.141957707065,17.141957707065,10981.8261844394,0.0,1.0
2005-01-14,25.35,25.48,25.21,25.21,11200,17.3126943376135,17.4014773854987,17.2170818245064,17.2170818245064,16399.5271020962,0.0,1.0
2005-01-18,24.57,24.83,23.85,24.76,19400,16.7799960503023,16.9575621460727,16.2882745543228,16.9097558895191,28406.3237304167,0.0,1.0
2005-01-19,24.19,24.55,24.1,24.42,17000,16.5204763718687,16.7663371198584,16.4590111848712,16.6775540719732,24892.139351396,0.0,1.0
2005-01-20,24.0,24.17,24.0,24.01,13400,16.3907165326518,16.5068174414248,16.3907165326518,16.3975459978738,19620.8627828651,0.0,1.0
2005-01-21,24.15,24.364,24.0,24.0,14700,16.4931585109809,16.6393090667304,16.3907165326518,16.3907165326518,21524.3793215013,0.0,1.0
2005-01-24,23.78,24.24,23.78,24.24,12000,16.2404682977692,16.5546236979783,16.2404682977692,16.5546236979783,17570.9218951031,0.0,1.0
2005-01-25,23.26,23.5,23.171,23.35,11600,15.8853361062284,16.0492432715549,15.8245538657531,15.9468012932258,16985.2244985996,0.0,1.0
2005-01-26,23.52,23.76,23.3,23.7,11900,16.0629022019988,16.2268093673253,15.9126539671161,16.1858325759937,17424.4975459772,0.0,1.0
2005-01-27,23.719,23.85,23.44,23.85,6800,16.1988085599154,16.2882745543228,16.0082664802233,16.2882745543228,9956.85574055839,0.0,1.0
2005-01-28,23.44,23.75,23.26,23.75,3600,16.0082664802233,16.2199799021034,15.8853361062284,16.2199799021034,5271.27656853092,0.0,1.0
2005-01-31,24.7,24.95,24.15,24.15,18000,16.8687790981875,17.039515728736,16.4931585109809,16.4931585109809,26356.3828426546,0.0,1.0
2005-02-01,25.04,25.1,24.79,24.8,16400,17.1009809157334,17.141957707065,16.9302442851849,16.9370737504069,24013.5932566409,0.0,1.0
2005-02-02,24.83,25.2,24.82,24.92,4100,16.9575621460727,17.2102523592844,16.9507326808508,17.0190273330701,6003.39831416022,0.0,1.0
2005-02-03,25.17,25.38,25.0,25.0,9800,17.1897639636186,17.3331827332793,17.0736630548456,17.0736630548456,14349.5862143342,0.0,1.0
2005-02-04,25.63,25.65,25.03,25.03,14800,17.5039193638278,17.5175782942716,17.0941514505115,17.0941514505115,21670.8036706271,0.0,1.0
2005-02-07,24.85,25.34,24.55,25.34,20600,16.9712210765166,17.3058648723915,16.7663371198584,17.3058648723915,30163.4159199269,0.0,1.0
2005-02-08,24.3,24.6,24.219,24.39,11100,16.59560048931,16.8004844459681,16.5402818210123,16.6570656763074,16253.1027529703,0.0,1.0
2005-02-09,23.37,24.026,23.37,23.39,35400,15.9604602236697,16.4084731422289,15.9604602236697,15.9741191541136,51834.2195905541,0.0,1.0
2005-02-10,24.06,24.44,23.62,23.62,20300,16.4316933239835,16.6912130024171,16.1311968542182,16.1311968542182,29724.1428725493,0.0,1.0
2005-02-11,24.37,24.69,23.99,24.21,24400,16.6434067458635,16.8619496329656,16.3838870674299,16.5341353023125,35727.5411867097,0.0,1.0
2005-02-14,24.93,24.93,24.45,24.76,10300,17.0258567982921,17.0258567982921,16.698042467639,16.9097558895191,15081.7079599635,0.0,1.0
2005-02-15,24.68,25.0,24.4,24.4,6900,16.8551201677436,17.0736630548456,16.6638951415294,16.6638951415294,10103.2800896843,0.0,1.0
2005-02-16,24.31,24.99,23.94,24.99,10100,16.6024299545319,17.0668335896237,16.3497397413202,17.0668335896237,14788.8592617118,0.0,1.0
2005-02-17,24.51,24.8,24.35,24.35,10300,16.7390192589707,16.9370737504069,16.6297478154197,16.6297478154197,15081.7079599635,0.0,1.0
2005-02-18,24.45,24.81,24.45,24.64,6900,16.698042467639,16.9439032156288,16.698042467639,16.8278023068559,10103.2800896843,0.0,1.0
2005-02-22,24.16,24.45,23.95,23.95,11400,16.4999879762028,16.698042467639,16.3565692065421,16.3565692065421,16692.375800348,0.0,1.0
2005-02-23,24.3,24.62,24.23,24.24,7600,16.59560048931,16.814143376412,16.5477942327564,16.5546236979783,11128.2505335653,0.0,1.0
2005-02-24,24.78,24.82,24.49,24.8,7300,16.923414819963,16.9507326808508,16.7253603285268,16.9370737504069,10688.9774861877,0.0,1.0
2005-02-25,24.741,24.91,24.51,24.91,3600,16.8967799055974,17.0121978678482,16.7390192589707,17.0121978678482,5271.27656853094,0.0,1.0
2005-02-28,24.91,25.27,24.75,25.27,14600,17.0121978678482,17.258058615838,16.9029264242972,17.258058615838,21377.9549723754,0.0,1.0
2005-03-01,25.1,25.4,24.94,25.19,7500,17.141957707065,17.3468416637232,17.032686263514,17.2034228940625,10981.8261844394,0.0,1.0
2005-03-02,24.78,24.99,24.4,24.97,13300,16.923414819963,17.0668335896237,16.6638951415294,17.0531746591798,19474.4384337393,0.0,1.0
2005-03-03,25.08,25.19,25.08,25.12,3900,17.1282987766212,17.2034228940625,17.1282987766212,17.1556166375089,5710.54961590849,0.0,1.0
2005-03-04,25.26,25.38,25.02,25.38,2700,17.251229150616,17.3331827332793,17.0873219852895,17.3331827332793,3953.4574263982,0.0,1.0
2005-03-07,25.12,25.48,24.87,25.07,20300,17.1556166375089,17.4014773854987,16.9848800069605,17.1214693113992,29724.1428725494,0.0,1.0
2005-03-08,25.14,25.49,25.01,25.49,27200,17.1692755679528,17.4083068507206,17.0804925200676,17.4083068507206,39827.4229622336,0.0,1.0
2005-03-09,24.77,25.38,24.62,25.38,20500,16.9165853547411,17.3331827332793,16.814143376412,17.3331827332793,30016.991570801,0.0,1.0
2005-03-10,24.42,25.05,24.03,24.75,35400,16.6775540719732,17.1078103809553,16.4112049283176,16.9029264242972,51834.2195905542,0.0,1.0
2005-03-11,24.43,24.88,24.42,24.48,20000,16.6843835371952,16.9917094721824,16.6775540719732,16.7185308633049,29284.8698251718,0.0,1.0
2005-03-14,25.15,25.5,24.942,25.39,24800,17.1761050331747,17.4151363159426,17.0340521565584,17.3400121985012,36313.2385832131,0.0,1.0
2005-03-15,25.1,25.44,25.1,25.35,17000,17.141957707065,17.3741595246109,17.141957707065,17.3126943376135,24892.1393513961,0.0,1.0
2005-03-16,24.54,25.15,24.5,25.15,41300,16.7595076546365,17.1761050331747,16.7321897937487,17.1761050331747,60473.2561889797,0.0,1.0
2005-03-17,24.39,24.679,24.25,24.45,19400,16.6570656763074,16.8544372212214,16.5614531632003,16.698042467639,28406.3237304167,0.0,1.0
2005-03-18,24.62,24.79,24.33,24.74,6600,16.814143376412,16.9302442851849,16.6160888849758,16.8960969590753,9664.00704230669,0.0,1.0
2005-03-21,24.7,24.86,24.6,24.86,15200,16.8687790981875,16.9780505417385,16.8004844459681,16.9780505417385,22256.5010671306,0.0,1.0
2005-03-22,24.34,24.7,24.3,24.7,19700,16.6229183501977,16.8687790981875,16.59560048931,16.8687790981875,28845.5967777943,0.0,1.0
2005-03-23,24.01,24.64,23.99,23.99,13500,16.3975459978738,16.8278023068559,16.3838870674299,16.3838870674299,19767.2871319909,0.0,1.0
2005-03-24,23.98,24.04,23.65,24.0,11100,16.3770576022079,16.4180343935396,16.151685249884,16.3907165326518,16253.1027529704,0.0,1.0
2005-03-28,23.494,23.99,23.1,23.99,18400,16.0451455924217,16.3838870674299,15.7760646626774,16.3838870674299,26942.0802391581,0.0,1.0
2005-03-29,22.97,23.4,22.7,22.77,35400,15.6872816147922,15.9809486193355,15.5028860537998,15.5506923103534,51834.219590554,0.0,1.0
2005-03-30,23.14,23.29,23.0,23.0,7000,15.8033825235651,15.9058245018942,15.707770010458,15.707770010458,10249.7044388102,0.0,1.0
2005-03-31,23.52,23.8,23.081,23.34,12600,16.0629022019988,16.2541272282131,15.7630886787557,15.9399718280039,18449.4679898582,0.0,1.0
2005-04-01,23.58,23.68,23.2,23.42,9800,16.1926620412156,16.2613332118739,15.9317115927143,16.0827881681624,14270.908601181,0.13,1.0
2005-04-04,23.115,23.5,22.6,23.41,21500,15.8733410976547,16.137725104689,15.5196845687648,16.0759210510966,31308.626012795,0.0,1.0
2005-04-05,23.07,23.58,22.75,23.131,25800,15.8424390708585,16.1926620412156,15.6226913247521,15.8843284849601,37570.351215354,0.0,1.0
2005-04-06,23.59,23.69,23.1,23.55,27100,16.1995291582814,16.2682003289397,15.863040422056,16.1720606900181,39463.4309277556,0.0,1.0
2005-04-07,24.11,24.36,23.85,24.04,17100,16.5566192457043,16.72829717235,16.3780742019929,16.5085494262436,24901.2792938974,0.0,1.0
2005-04-08,23.93,24.3,23.19,23.4,12000,16.4330111385195,16.687094469955,15.9248444756484,16.0690539340308,17474.5819606297,0.0,1.0
2005-04-11,24.37,24.59,24.235,24.59,14900,16.7351642894158,16.8862408648639,16.6424582090272,16.8862408648639,21697.6059344486,0.0,1.0
2005-04-12,24.32,24.35,24.2,24.2,11900,16.7008287040867,16.7214300552841,16.6184232992968,16.6184232992968,17328.9604442911,0.0,1.0
2005-04-13,24.23,24.32,24.2,24.32,6800,16.6390246504942,16.7008287040867,16.6184232992968,16.7008287040867,9902.26311102354,0.0,1.0
2005-04-14,23.99,24.32,23.77,24.32,10700,16.4742138409144,16.7008287040867,16.3231372654663,16.7008287040867,15581.5022482282,0.0,1.0
2005-04-15,23.55,23.7,23.55,23.7,6200,16.1720606900181,16.2750674460055,16.1720606900181,16.2750674460055,9028.53401299204,0.0,1.0
2005-04-18,24.2,24.4,24.1,24.4,17300,16.6184232992968,16.7557656406133,16.5497521286385,16.7557656406133,25192.5223265745,0.0,1.0
2005-04-19,24.3,24.59,23.91,24.59,2800,16.687094469955,16.8862408648639,16.4192769043878,16.8862408648639,4077.40245748027,0.0,1.0
2005-04-20,23.7,24.16,23.62,24.16,8300,16.2750674460055,16.5909548310335,16.2201305094789,16.5909548310335,12086.5858561022,0.0,1.0
2005-04-21,24.04,24.08,23.97,23.98,7400,16.5085494262436,16.5360178945069,16.4604796067828,16.4673467238486,10775.992209055,0.0,1.0
2005-04-22,23.87,24.4,23.77,24.4,2900,16.3918084361245,16.7557656406133,16.3231372654663,16.7557656406133,4223.02397381886,0.0,1.0
2005-04-25,23.99,24.36,23.56,23.56,7800,16.4742138409144,16.72829717235,16.178927807084,16.178927807084,11358.4782744093,0.0,1.0
2005-04-26,24.0,24.15,23.65,23.65,5400,16.4810809579803,16.5840877139676,16.2407318606764,16.2407318606764,7863.56188228336,0.0,1.0
2005-04-27,24.65,24.84,23.99,24.36,133900,16.9274435672589,17.0579187915096,16.4742138409144,16.72829717235,194987.21037736,0.0,1.0
2005-04-28,25.35,25.47,24.76,24.77,48900,17.4081417618667,17.4905471666566,17.002981854983,17.0098489720488,71208.921489566,0.0,1.0
2005-04-29,25.2,25.4,25.15,25.4,18100,17.3051350058793,17.4424773471958,17.2707994205502,17.4424773471958,26357.4944572831,0.0,1.0
2005-05-02,24.94,25.5,24.75,25.5,30900,17.1265899621678,17.511148517854,16.9961147379171,17.511148517854,44997.0485486216,0.0,1.0
2005-05-03,24.96,25.36,24.87,25.0,21300,17.1403241962995,17.4150088789325,17.0785201427071,17.1677926645628,31017.3829801177,0.0,1.0
2005-05-04,24.99,25.1,24.75,24.84,17000,17.160925547497,17.236463835221,16.9961147379171,17.0579187915096,24755.6577775587,0.0,1.0
2005-05-05,25.0,25.0,24.52,24.55,8600,17.1677926645628,17.1677926645628,16.8381710454032,16.8587723966006,12523.450405118,0.0,1.0
2005-05-06,24.55,25.25,24.55,25.25,13900,16.8587723966006,17.3394705912084,16.8587723966006,17.3394705912084,20241.3907710628,0.0,1.0
2005-05-09,24.77,24.9,24.28,24.9,7000,17.0098489720488,17.0991214939045,16.6733602358234,17.0991214939045,10193.5061437007,0.0,1.0
2005-05-10,24.769,24.77,24.36,24.77,7300,17.0091622603422,17.0098489720488,16.72829717235,17.0098489720488,10630.3706927164,0.0,1.0
2005-05-11,24.84,25.0,24.61,24.77,5200,17.0579187915096,17.1677926645628,16.8999750989956,17.0098489720488,7572.3188496062,0.0,1.0
2005-05-12,24.57,24.8,24.57,24.666,7600,16.8725066307323,17.0304503232463,16.8725066307323,16.9384309545642,11067.2352417322,0.0,1.0
2005-05-13,24.49,25.0,24.281,25.0,10500,16.8175696942057,17.1677926645628,16.67404694753,17.1677926645628,15290.259215551,0.0,1.0
2005-05-16,24.31,24.77,24.24,24.77,8300,16.6939615870208,17.0098489720488,16.6458917675601,17.0098489720488,12086.5858561023,0.0,1.0
2005-05-17,25.2,25.25,24.65,24.65,20500,17.3051350058793,17.3394705912084,16.9274435672589,16.9274435672589,29852.4108494091,0.0,1.0
2005-05-18,25.1,25.3,24.83,25.15,10300,17.236463835221,17.3738061765375,17.0510516744437,17.2707994205502,14999.0161828739,0.0,1.0
2005-05-19,25.21,25.3,24.9,25.0,13700,17.3120021229451,17.3738061765375,17.0991214939045,17.1677926645628,19950.1477383856,0.0,1.0
2005-05-20,25.0,25.25,24.9,24.9,5200,17.1677926645628,17.3394705912084,17.0991214939045,17.0991214939045,7572.3188496062,0.0,1.0
2005-05-23,24.8,24.92,24.5,24.77,13700,17.0304503232463,17.1128557280362,16.8244368112715,17.0098489720488,19950.1477383856,0.0,1.0
2005-05-24,25.15,25.15,24.8,24.95,10800,17.2707994205502,17.2707994205502,17.0304503232463,17.1334570792337,15727.1237645667,0.0,1.0
2005-05-25,24.76,25.0,24.66,25.0,16200,17.002981854983,17.1677926645628,16.9343106843247,17.1677926645628,23590.6856468501,0.0,1.0
2005-05-26,25.05,25.33,24.87,25.33,9200,17.2021282498919,17.394407527735,17.0785201427071,17.394407527735,13397.1795031495,0.0,1.0
2005-05-27,25.02,25.17,24.8,24.8,6600,17.1815268986944,17.2845336546818,17.0304503232463,17.0304503232463,9611.02007834636,0.0,1.0
2005-05-31,24.17,24.9,24.15,24.9,14800,16.5978219480993,17.0991214939045,16.5840877139676,17.0991214939045,21551.98441811,0.0,1.0
2005-06-01,24.3,24.39,24.0,24.0,21500,16.687094469955,16.7488985235474,16.4810809579803,16.4810809579803,31308.626012795,0.0,1.0
2005-06-02,24.48,24.48,24.242,24.25,5900,16.8107025771399,16.8107025771399,16.6472651909732,16.6527588846259,8591.66946397627,0.0,1.0
2005-06-03,24.34,24.34,24.17,24.3,8000,16.803835460074,16.803835460074,16.686470956039,16.776220282654,11587.830674887,0.13,1.0
2005-06-06,24.52,24.6,24.3,24.3,13800,16.9281037584641,16.9833341133041,16.776220282654,16.776220282654,19989.0079141801,0.0,1.0
2005-06-07,24.65,24.65,24.5,24.5,6700,17.0178530850791,17.0178530850791,16.9142961697541,16.9142961697541,9704.80819021786,0.0,1.0
2005-06-08,24.47,24.65,24.4,24.4,5800,16.8935847866891,17.0178530850791,16.8452582262041,16.8452582262041,8401.17723929306,0.0,1.0
2005-06-09,24.5,24.66,24.37,24.66,7600,16.9142961697541,17.0247568794341,16.824546843139,17.0247568794341,11008.4391411426,0.0,1.0
2005-06-10,24.17,24.4499,24.15,24.25,3800,16.686470956039,16.8797081600355,16.672663367329,16.741701310879,5504.21957057133,0.0,1.0
2005-06-13,24.15,24.48,24.07,24.449,6900,16.672663367329,16.9004885810441,16.617433012489,16.8790868185436,9994.50395709005,0.0,1.0
2005-06-14,23.57,24.28,23.41,24.0,26300,16.2722432947389,16.762412693944,16.1617825850589,16.569106452004,38094.9933436911,0.0,1.0
2005-06-15,23.01,23.2,22.99,23.0,13200,15.8856308108588,16.0168029036039,15.8718232221488,15.8787270165038,19119.9206135636,0.0,1.0
2005-06-16,22.01,23.18,21.5,23.18,190600,15.1952513753587,16.0029953148939,14.8431578632536,16.0029953148939,276080.065829182,0.0,1.0
2005-06-17,22.25,22.43,21.711,21.711,20000,15.3609424398787,15.4852107382687,14.9888279241441,14.9888279241441,28969.5766872175,0.0,1.0
2005-06-20,21.86,22.26,21.3,22.04,46900,15.0916944600336,15.3678462342337,14.7050819761535,15.2159627584237,67933.6573315252,0.0,1.0
2005-06-21,21.91,22.27,21.82,22.27,18400,15.1262134318086,15.3747500285887,15.0640792826136,15.3747500285887,26652.0105522402,0.0,1.0
2005-06-22,22.56,22.8,22.37,22.37,64500,15.5749600648837,15.7406511294038,15.4437879721387,15.4437879721387,93426.8848162768,0.0,1.0
2005-06-23,22.72,23.0,22.27,22.6,28900,15.6854207745638,15.8787270165038,15.3747500285887,15.6025752423038,41861.0383130292,0.0,1.0
2005-06-24,22.33,22.619,22.22,22.25,25900,15.4161727947187,15.6156924515783,15.3402310568137,15.3609424398787,37515.6018099467,0.0,1.0
2005-06-27,22.06,22.98,22.0,22.3,17800,15.2297703471337,15.8649194277938,15.1883475810037,15.3954614116537,25782.9232516235,0.0,1.0
2005-06-28,22.7,22.7,22.17,22.17,12400,15.6716131858538,15.6716131858538,15.3057120850387,15.3057120850387,17961.1375460748,0.0,1.0
2005-06-29,22.65,22.99,22.63,22.99,8800,15.6370942140788,15.8718232221488,15.6232866253688,15.8718232221488,12746.6137423757,0.0,1.0
2005-06-30,22.02,22.88,22.02,22.88,24400,15.2021551697137,15.7958814842438,15.2021551697137,15.7958814842438,35342.8835584053,0.0,1.0
2005-07-01,22.11,22.26,21.73,21.73,8400,15.2642893189087,15.3678462342337,15.0019451334186,15.0019451334186,12167.2222086313,0.0,1.0
2005-07-05,21.99,22.4,21.73,22.15,13500,15.1814437866487,15.4644993552037,15.0019451334186,15.2919044963287,19554.4642638718,0.0,1.0
2005-07-06,22.14,22.36,21.57,21.57,15600,15.2850007019737,15.4368841777837,14.8914844237386,14.8914844237386,22596.2698160296,0.0,1.0
2005-07-07,22.7,22.72,22.43,22.65,8600,15.6716131858538,15.6854207745638,15.4852107382687,15.6370942140788,12456.9179755035,0.0,1.0
2005-07-08,22.74,23.0,22.53,23.0,8000,15.6992283632738,15.8787270165038,15.5542486818187,15.8787270165038,11587.830674887,0.0,1.0
2005-07-11,22.79,22.9,22.32,22.32,5200,15.7337473350488,15.8096890729538,15.4092690003637,15.4092690003637,7532.08993867655,0.0,1.0
2005-07-12,23.0,23.26,22.85,23.0,10400,15.8787270165038,16.0582256697339,15.7751701011788,15.8787270165038,15064.1798773531,0.0,1.0
2005-07-13,22.85,22.95,22.65,22.95,4500,15.7751701011788,15.8442080447288,15.6370942140788,15.8442080447288,6518.15475462394,0.0,1.0
2005-07-14,22.9,23.5,22.821,23.5,26900,15.8096890729538,16.2239167342539,15.7551490975493,16.2239167342539,38964.0806443076,0.0,1.0
2005-07-15,23.1,23.1,22.76,22.76,8800,15.9477649600538,15.9477649600538,15.7130359519838,15.7130359519838,12746.6137423757,0.0,1.0
2005-07-18,22.41,22.918,22.32,22.65,9400,15.4714031495587,15.8221159027928,15.4092690003637,15.6370942140788,13615.7010429923,0.0,1.0
2005-07-19,23.15,23.34,22.5,22.75,7500,15.9822839318288,16.1134560245739,15.5335372987537,15.7061321576288,10863.5912577066,0.0,1.0
2005-07-20,23.43,23.49,22.95,22.95,5100,16.1755901737689,16.2170129398989,15.8442080447288,15.8442080447288,7387.24205524046,0.0,1.0
2005-07-21,23.86,23.94,23.44,23.5,10100,16.472453331034,16.527683685874,16.1824939681239,16.2239167342539,14629.6362270448,0.0,1.0
2005-07-22,23.74,23.89,23.74,23.89,6600,16.3896077987739,16.493164714099,16.3896077987739,16.493164714099,9559.96030678181,0.0,1.0
2005-07-25,23.29,23.7,23.13,23.48,6400,16.0789370527989,16.3619926213539,15.9684763431188,16.2101091455439,9270.26453990959,0.0,1.0
2005-07-26,23.6,23.8,23.17,23.17,6900,16.2929546778039,16.431030564904,15.9960915205389,15.9960915205389,9994.50395709006,0.0,1.0
2005-07-27,23.65,23.79,23.43,23.69,9300,16.3274736495789,16.424126770549,16.1755901737689,16.3550888269989,13470.8531595562,0.0,1.0
2005-07-28,23.7,23.7,23.41,23.57,14200,16.3619926213539,16.3619926213539,16.1617825850589,16.2722432947389,20568.3994479245,0.0,1.0
2005-07-29,23.46,23.77,23.201,23.24,4000,16.1963015568339,16.410319181839,16.0174932830394,16.0444180810239,5793.9153374435,0.0,1.0
2005-08-01,23.09,23.36,22.87,23.2,12500,15.9408611656988,16.1272636132839,15.7889776898888,16.0168029036039,18105.985429511,0.0,1.0
2005-08-02,23.69,23.7,23.09,23.09,18400,16.3550888269989,16.3619926213539,15.9408611656988,15.9408611656988,26652.0105522402,0.0,1.0
2005-08-03,23.36,23.62,23.33,23.33,3200,16.1272636132839,16.3067622665139,16.1065522302189,16.1065522302189,4635.1322699548,0.0,1.0
2005-08-04,23.95,24.59,23.61,23.85,44500,16.534587480229,16.9764303189491,16.2998584721589,16.465549536679,64457.3081290589,0.0,1.0
2005-08-05,24.09,24.12,23.81,24.12,3100,16.631240601199,16.651951984264,16.437934359259,16.651951984264,4490.28438651872,0.0,1.0
2005-08-08,23.14,23.6,22.88,23.6,30200,15.9753801374738,16.2929546778039,15.7958814842438,16.2929546778039,43744.0607976986,0.0,1.0
2005-08-09,23.23,23.66,23.23,23.66,13700,16.0375142866689,16.3343774439339,16.0375142866689,16.3343774439339,19844.1600307439,0.0,1.0
2005-08-10,23.54,23.98,23.52,23.85,5300,16.2515319116739,16.555298863294,16.2377243229639,16.465549536679,7676.93782211265,0.0,1.0
2005-08-11,23.3,23.77,23.27,23.77,9800,16.0858408471539,16.410319181839,16.0651294640889,16.410319181839,14195.0925767366,0.0,1.0
2005-08-12,23.27,23.6,23.24,23.25,14400,16.0651294640889,16.2929546778039,16.0444180810239,16.0513218753789,20858.0952147966,0.0,1.0
2005-08-15,24.05,24.08,23.27,23.27,17300,16.603625423779,16.624336806844,16.0651294640889,16.0651294640889,25058.6838344431,0.0,1.0
2005-08-16,24.22,24.48,23.71,23.89,18300,16.720989927814,16.9004885810441,16.3688964157089,16.493164714099,26507.1626688041,0.0,1.0
2005-08-17,25.05,25.1,24.55,24.76,39700,17.2940048592792,17.3285238310542,16.9488151415291,17.0937948229841,57504.6097241266,0.0,1.0
2005-08-18,25.3,25.49,24.6,25.0,15100,17.4665997181542,17.5977718108992,16.9833341133041,17.2594858875042,21872.0303988492,0.0,1.0
2005-08-19,25.0,25.58,24.88,25.58,13400,17.2594858875042,17.6599059600942,17.1766403552441,17.6599059600942,19409.6163804357,0.0,1.0
2005-08-22,24.15,24.63,23.93,24.6,10200,16.672663367329,17.0040454963691,16.520779891519,16.9833341133041,14774.4841104809,0.0,1.0
2005-08-23,24.2,24.38,24.09,24.09,7700,16.707182339104,16.8314506374941,16.631240601199,16.631240601199,11153.2870245788,0.0,1.0
2005-08-24,24.08,24.34,23.9,24.34,14700,16.624336806844,16.803835460074,16.500068508454,16.803835460074,21292.6388651049,0.0,1.0
2005-08-25,24.02,24.07,23.81,23.81,5900,16.582914040714,16.617433012489,16.437934359259,16.437934359259,8546.02512272916,0.0,1.0
2005-08-26,23.6,24.07,23.2,24.07,11500,16.2929546778039,16.617433012489,16.0168029036039,16.617433012489,16657.5065951501,0.0,1.0
2005-08-29,24.67,24.9,24.22,24.22,22900,17.0316606737891,17.1904479439541,16.720989927814,16.720989927814,33170.165306864,0.0,1.0
2005-08-30,24.11,24.4,24.011,24.26,12000,16.645048189909,16.8452582262041,16.5767006257945,16.748605105234,17381.7460123305,0.0,1.0
2005-08-31,23.99,24.4,23.85,24.4,3300,16.562202657649,16.8452582262041,16.465549536679,16.8452582262041,4779.98015339088,0.0,1.0
2005-09-01,24.43,24.5,24.36,24.36,2200,16.9557189358841,17.0043026577634,16.9071352140048,16.9071352140048,3169.78597034037,0.13,1.0
2005-09-02,24.58,24.75,24.58,24.6,4200,17.0598269113398,17.1778159501896,17.0598269113398,17.0737079747339,6051.40957974071,0.0,1.0
2005-09-06,23.84,24.02,23.45,24.02,11700,16.5462275657583,16.6711571363052,16.2755468295735,16.6711571363052,16857.498114992,0.0,1.0
2005-09-07,23.41,23.71,23.35,23.71,6000,16.2477847027854,16.4560006536967,16.2061415126031,16.4560006536967,8644.870828201,0.0,1.0
2005-09-08,23.41,23.5,23.18,23.24,5200,16.2477847027854,16.3102494880588,16.0881524737533,16.1297956639356,7492.22138444087,0.0,1.0
2005-09-09,23.55,23.62,23.41,23.41,8900,16.344952146544,16.3935358684233,16.2477847027854,16.2477847027854,12823.2250618315,0.0,1.0
2005-09-12,23.51,23.83,23.36,23.36,6400,16.3171900197558,16.5392870340613,16.2130820443001,16.2130820443001,9221.19555008111,0.0,1.0
2005-09-13,23.22,23.45,23.22,23.3,3200,16.1159146005415,16.2755468295735,16.1159146005415,16.1714388541178,4610.59777504054,0.0,1.0
2005-09-14,23.39,23.7,23.28,23.28,7000,16.2339036393913,16.4490601219997,16.1575577907238,16.1575577907238,10085.6826329012,0.0,1.0
2005-09-15,23.68,23.71,23.1,23.1,3000,16.4351790586056,16.4560006536967,16.0326282201769,16.0326282201769,4322.43541410052,0.0,1.0
2005-09-16,23.99,23.99,23.44,23.44,7800,16.650335541214,16.650335541214,16.2686062978765,16.2686062978765,11238.3320766614,0.0,1.0
2005-09-19,22.93,23.58,22.386,23.58,63600,15.9146391813271,16.3657737416351,15.5370742570078,16.3657737416351,91635.6307789311,0.0,1.0
2005-09-20,22.67,23.14,22.67,23.03,4100,15.7341853572039,16.0603903469651,15.7341853572039,15.9840444982976,5907.32839927071,0.0,1.0
2005-09-21,22.52,22.7799,22.51,22.7799,11100,15.6300773817482,15.8104618005545,15.6231368500512,15.8104618005545,15993.0110321719,0.0,1.0
2005-09-22,22.27,22.41,22.0,22.29,11000,15.4565640893221,15.5537315330807,15.2691697335018,15.4704451527162,15848.9298517019,0.0,1.0
2005-09-23,22.02,22.11,21.96,21.96,3100,15.2830507968959,15.3455155821693,15.2414076067136,15.2414076067136,4466.51659457054,0.0,1.0
2005-09-26,22.45,22.54,22.09,22.09,15700,15.5814936598689,15.6439584451423,15.3316345187752,15.3316345187752,22620.7453337927,0.0,1.0
2005-09-27,22.73,22.79,22.32,22.32,6800,15.7758285473862,15.8174717375685,15.4912667478073,15.4912667478073,9797.52027196117,0.0,1.0
2005-09-28,22.31,22.4,22.02,22.2901,13300,15.4843262161103,15.5467910013837,15.2830507968959,15.4705145580331,19162.7970025122,0.0,1.0
2005-09-29,22.02,22.46,21.8,21.86,6400,15.2830507968959,15.588434191566,15.1303590995609,15.1720022897432,9221.19555008111,0.0,1.0
2005-09-30,21.87,22.02,21.82,21.82,2000,15.1789428214402,15.2830507968959,15.144240162955,15.144240162955,2881.62360940035,0.0,1.0
2005-10-03,21.91,22.1999,21.791,21.85,4700,15.2067049482284,15.4079109621258,15.1241126210336,15.1650617580461,6771.81548209081,0.0,1.0
2005-10-04,22.02,22.057,21.85,21.85,700,15.2830507968959,15.308730764175,15.1650617580461,15.1650617580461,1008.56826329012,0.0,1.0
2005-10-05,21.58,21.952,21.58,21.952,5300,14.9776674022259,15.235855181356,14.9776674022259,15.235855181356,7636.3025649109,0.0,1.0
2005-10-06,22.25,22.46,22.12,22.12,10200,15.442683025928,15.588434191566,15.3524561138664,15.3524561138664,14696.2804079417,0.0,1.0
2005-10-07,22.21,22.25,22.01,22.01,9900,15.4149208991398,15.442683025928,15.2761102651989,15.2761102651989,14264.0368665317,0.0,1.0
2005-10-10,22.28,22.47,22.15,22.15,2900,15.4635046210191,15.595374723263,15.3732777089575,15.3732777089575,4178.3542336305,0.0,1.0
2005-10-11,22.3,22.49,22.05,22.289,11200,15.4773856844132,15.6092557866571,15.3038723919871,15.4697510995465,16137.0922126419,0.0,1.0
2005-10-12,22.06,22.29,22.06,22.06,7700,15.3108129236841,15.4704451527162,15.3108129236841,15.3108129236841,11094.2508961913,0.0,1.0
2005-10-13,22.05,22.3,22.05,22.3,2300,15.3038723919871,15.4773856844132,15.3038723919871,15.4773856844132,3313.86715081038,0.0,1.0
2005-10-14,21.99,22.18,21.61,22.05,9200,15.2622292018048,15.3940993040487,14.998488997317,15.3038723919871,13255.4686032416,0.0,1.0
2005-10-17,22.4,22.59,21.9,21.9,19100,15.5467910013837,15.6786611036276,15.1997644165314,15.1997644165314,27519.5054697732,0.0,1.0
2005-10-18,21.86,22.43,21.62,22.43,12800,15.1720022897432,15.5676125964748,15.0054295290141,15.5676125964748,18442.3911001622,0.0,1.0
2005-10-19,22.04,22.04,21.5145,21.62,8400,15.29693186029,15.29693186029,14.9322069196102,15.0054295290141,12102.8191594814,0.0,1.0
2005-10-20,22.66,22.8,21.77,21.8,8800,15.7272448255069,15.8244122692655,15.1095375044698,15.1303590995609,12679.1438813615,0.0,1.0
2005-10-21,22.26,22.38,22.2,22.25,5300,15.449623557625,15.5329099379896,15.4079803674428,15.442683025928,7636.30256491092,0.0,1.0
2005-10-24,22.0,22.3,22.0,22.1,3300,15.2691697335018,15.4773856844132,15.2691697335018,15.3385750504723,4754.67895551057,0.0,1.0
2005-10-25,22.32,22.43,22.0,22.0,7000,15.4912667478073,15.5676125964748,15.2691697335018,15.2691697335018,10085.6826329012,0.0,1.0
2005-10-26,21.6,22.0,21.6,21.93,5700,14.99154846562,15.2691697335018,14.99154846562,15.2205860116225,8212.62728679096,0.0,1.0
2005-10-27,20.92,21.49,20.71,21.41,32000,14.5195923102208,14.9152026169525,14.3738411445829,14.8596783633761,46105.9777504056,0.0,1.0
2005-10-28,21.73,21.76,21.0,21.0,25600,15.0817753776816,15.1025969727727,14.5751165637972,14.5751165637972,36884.7822003243,0.0,1.0
2005-10-31,22.66,22.91,22.12,22.41,11700,15.7272448255069,15.900758117933,15.3524561138664,15.5537315330807,16857.498114992,0.0,1.0
2005-11-01,22.85,22.8925,22.54,22.54,3700,15.8591149277508,15.8886121874632,15.6439584451423,15.6439584451423,5331.00367739062,0.0,1.0
2005-11-02,23.4,23.51,22.94,22.94,16500,16.2408441710883,16.3171900197558,15.9215797130242,15.9215797130242,23773.3947775528,0.0,1.0
2005-11-03,23.49,23.5,23.18,23.5,5700,16.3033089563617,16.3102494880588,16.0881524737533,16.3102494880588,8212.62728679099,0.0,1.0
2005-11-04,23.33,23.73,22.87,23.5,7400,16.192260449209,16.4698817170908,15.8729959911449,16.3102494880588,10662.0073547813,0.0,1.0
2005-11-07,23.7,23.99,23.44,23.44,6500,16.4490601219997,16.650335541214,16.2686062978765,16.2686062978765,9365.27673055111,0.0,1.0
2005-11-08,23.42,23.9,23.39,23.9,11900,16.2547252344824,16.5878707559406,16.2339036393913,16.5878707559406,17145.660475932,0.0,1.0
2005-11-09,23.77,23.9565,23.65,23.91,3000,16.497643843879,16.6270847600289,16.4143574635145,16.5948112876377,4322.43541410052,0.0,1.0
2005-11-10,23.59,24.5,23.5,23.5,2200,16.3727142733322,17.0043026577634,16.3102494880588,16.3102494880588,3169.78597034037,0.0,1.0
2005-11-11,23.51,23.51,23.35,23.35,800,16.3171900197558,16.3171900197558,16.2061415126031,16.2061415126031,1152.64944376014,0.0,1.0
2005-11-14,23.04,23.07,22.6,23.05,24900,15.9909850299946,16.0118066250858,15.6856016353246,15.9979255616917,35876.2139370344,0.0,1.0
2005-11-15,22.57,23.2,22.45,23.2,13900,15.6647800402335,16.1020335371474,15.5814936598689,16.1020335371474,20027.2840853323,0.0,1.0
2005-11-16,22.561,22.94,22.35,22.94,6800,15.6585335617061,15.9215797130242,15.5120883428985,15.9215797130242,9797.52027196118,0.0,1.0
2005-11-17,22.98,23.24,22.75,23.24,10200,15.9493418398124,16.1297956639356,15.7897096107803,16.1297956639356,14696.2804079417,0.0,1.0
2005-11-18,22.81,23.03,22.62,22.62,10900,15.8313528009626,15.9840444982976,15.6994826987187,15.6994826987187,15704.8486712318,0.0,1.0
2005-11-21,22.5101,22.94,22.4,22.43,9800,15.6232062553682,15.9215797130242,15.5467910013837,15.5676125964748,14119.9556860616,0.0,1.0
2005-11-22,22.42,22.5,22.24,22.39,9500,15.5606720647778,15.6161963183541,15.4357424942309,15.5398504696866,13687.7121446516,0.0,1.0
2005-11-23,22.73,22.8475,22.4,22.74,10200,15.7758285473862,15.8573797948265,15.5467910013837,15.7827690790833,14696.2804079418,0.0,1.0
2005-11-25,22.5,22.74,22.32,22.32,4400,15.7133637621128,15.8809729755753,15.5876568520159,15.5876568520159,6300.36964069421,0.14,1.0
2005-11-28,22.44,22.8,22.33,22.33,7600,15.6714614587472,15.922875278941,15.5946405692435,15.5946405692435,10882.4566521082,0.0,1.0
2005-11-29,22.57,22.7399,22.55,22.55,6600,15.762249782706,15.8809031384031,15.7482823482508,15.7482823482508,9450.55446104134,0.0,1.0
2005-11-30,22.77,22.9,22.6,22.6,7700,15.9019241272581,15.992712451217,15.7832009343889,15.7832009343889,11025.6468712149,0.0,1.0
2005-12-01,23.32,23.5,22.661,23.0,20900,16.2860285747765,16.4117354848734,15.8258016094772,16.0625496234931,29926.7557932974,0.0,1.0
2005-12-02,23.29,23.52,22.85,23.52,12700,16.2650774230936,16.4257029193286,15.957793865079,16.4257029193286,18185.1578265492,0.0,1.0
2005-12-05,23.96,24.3899,23.71,23.71,50300,16.7329864773432,17.033216480958,16.5583935466531,16.5583935466531,72024.6802106635,0.0,1.0
2005-12-06,24.16,24.35,23.85,24.18,20100,16.8726608218953,17.0053514492198,16.6561655878396,16.8866282563506,28781.2340404441,0.0,1.0
2005-12-07,23.7,24.0,23.64,24.0,8200,16.5514098294255,16.7609213462536,16.5095075260598,16.7609213462536,11741.5979667483,0.0,1.0
2005-12-08,23.52,23.85,23.3,23.4,19000,16.4257029193286,16.6561655878396,16.2720611403213,16.3418983125973,27206.1416302704,0.0,1.0
2005-12-09,23.49,23.79,23.37,23.37,5500,16.4047517676458,16.6142632844739,16.3209471609145,16.3209471609145,7875.46205086774,0.0,1.0
2005-12-12,24.39,24.45,23.84,24.29,36000,17.0332863181303,17.0751886214959,16.649181870612,16.9634491458542,51548.4788784071,0.0,1.0
2005-12-13,25.1,25.38,24.61,24.91,23500,17.5291302412903,17.7246743236632,17.1869280971376,17.3964396139658,33649.7014900713,0.0,1.0
2005-12-14,24.85,24.89,24.67,24.89,14400,17.3545373106001,17.3824721795106,17.2288304005032,17.3824721795106,20619.3915513629,0.0,1.0
2005-12-15,24.93,25.27,24.92,24.94,14300,17.410407048421,17.6478534341596,17.4034233311934,17.4173907656486,20476.2013322562,0.0,1.0
2005-12-16,25.24,25.24,24.93,25.0,19200,17.6269022824768,17.6269022824768,17.410407048421,17.4592930690142,27492.5220684837,0.0,1.0
2005-12-19,24.9,25.25,24.82,25.25,14000,17.3894558967382,17.6338859997044,17.3335861589173,17.6338859997044,20046.6306749361,0.0,1.0
2005-12-20,25.36,25.4999,24.84,24.84,11200,17.710706889208,17.8084090932222,17.3475535933725,17.3475535933725,16037.3045399489,0.0,1.0
2005-12-21,24.88,25.26,24.649,24.98,10200,17.3754884622829,17.640869716932,17.2141645943253,17.445325634559,14605.4023488821,0.0,1.0
2005-12-22,24.66,25.0,24.66,24.7,7000,17.2218466832756,17.4592930690142,17.2218466832756,17.249781552186,10023.3153374681,0.0,1.0
2005-12-23,25.03,25.13,24.9,24.94,10000,17.480244220697,17.5500813929731,17.3894558967382,17.4173907656486,14319.0219106687,0.0,1.0
2005-12-27,24.66,25.16,24.66,25.16,6500,17.2218466832756,17.5710325446559,17.2218466832756,17.5710325446559,9307.36424193464,0.0,1.0
2005-12-28,24.44,24.689,24.32,24.32,9600,17.0682049042683,17.2420994632357,16.984400297537,16.984400297537,13746.2610342419,0.0,1.0
2005-12-29,24.969,24.97,24.32,24.36,10400,17.4376435456086,17.4383419173314,16.984400297537,17.0123351664475,14891.7827870954,0.0,1.0
2005-12-30,24.61,24.87,24.53,24.87,7900,17.1869280971376,17.3685047450553,17.1310583593168,17.3685047450553,11312.0273094282,0.0,1.0
2006-01-03,25.85,26.37,25.7,25.92,23000,18.0529090333607,18.4160623291962,17.9481532749466,18.1017950539539,32933.7503945379,0.0,1.0
2006-01-04,25.52,26.21,25.14,26.2,24500,17.8224463648497,18.3043228535545,17.5570651102007,18.2973391363269,35081.6036811382,0.0,1.0
2006-01-05,25.05,25.35,24.4,25.0,10700,17.4942116551522,17.7037231719804,17.0402700353579,17.4592930690142,15321.3534444155,0.0,1.0
2006-01-06,25.04,25.242,24.8,24.84,10900,17.4872279379246,17.6282990259223,17.3196187244621,17.3475535933725,15607.7338826289,0.0,1.0
2006-01-09,24.66,25.2,24.5,25.2,10600,17.2218466832756,17.5989674135663,17.1101072076339,17.5989674135663,15178.1632253088,0.0,1.0
2006-01-10,24.86,25.1,24.67,25.1,8600,17.3615210278277,17.5291302412903,17.2288304005032,17.5291302412903,12314.3588431751,0.0,1.0
2006-01-11,25.31,25.5,25.0201,25.1,6700,17.67578830307,17.8084789303945,17.4733303406417,17.5291302412903,9593.744680148,0.0,1.0
2006-01-12,25.61,25.77,25.35,25.77,6600,17.8852998198982,17.9970392955399,17.7037231719804,17.9970392955399,9450.55446104129,0.0,1.0
2006-01-13,25.7,25.72,25.18,25.18,10700,17.9481532749466,17.9621207094018,17.5849999791111,17.5849999791111,15321.3534444155,0.0,1.0
2006-01-17,25.75,25.98,25.26,25.26,11600,17.9830718610846,18.1436973573196,17.640869716932,17.640869716932,16610.0654163757,0.0,1.0
2006-01-18,26.09,26.25,25.4,25.4,13100,18.2205182468232,18.3322577224649,17.7386417581184,17.7386417581184,18757.918702976,0.0,1.0
2006-01-19,25.94,26.3,25.94,26.29,4000,18.1157624884092,18.367176308603,18.1157624884092,18.3601925913754,5727.60876426745,0.0,1.0
2006-01-20,26.04,26.3999,25.95,26.19,10700,18.1855996606852,18.4369436437067,18.1227462056368,18.2903554190993,15321.3534444155,0.0,1.0
2006-01-23,25.8,26.19,25.76,25.94,5400,18.0179904472227,18.2903554190993,17.9900555783123,18.1157624884092,7732.27183176106,0.0,1.0
2006-01-24,25.94,26.2,25.7,25.7,4900,18.1157624884092,18.2973391363269,17.9481532749466,17.9481532749466,7016.32073622762,0.0,1.0
2006-01-25,26.07,26.34,25.836,26.34,8200,18.206550812368,18.3951111775134,18.0431318292421,18.3951111775134,11741.5979667483,0.0,1.0
2006-01-26,26.3,26.35,26.0,26.0,5900,18.367176308603,18.402094894741,18.1576647917748,18.1576647917748,8448.22292729449,0.0,1.0
2006-01-27,26.0301,26.4,25.8801,26.4,4400,18.1786857806299,18.437013480879,18.0739300222158,18.437013480879,6300.3696406942,0.0,1.0
2006-01-30,26.13,26.3,25.7801,26.25,6900,18.2484531157337,18.367176308603,18.0040928499397,18.3322577224649,9880.12511836135,0.0,1.0
2006-01-31,25.44,25.75,25.2,25.75,10500,17.7665766270289,17.9830718610846,17.5989674135663,17.9830718610846,15034.9730062021,0.0,1.0
2006-02-01,25.37,25.63,25.13,25.18,6500,17.7176906064356,17.8992672543534,17.5500813929731,17.5849999791111,9307.36424193464,0.0,1.0
2006-02-02,25.51,25.6,25.2,25.2,3800,17.8154626476221,17.8783161026706,17.5989674135663,17.5989674135663,5441.22832605409,0.0,1.0
2006-02-03,25.62,25.62,25.3,25.52,1500,17.8922835371258,17.8922835371258,17.6688045858424,17.8224463648497,2147.8532866003,0.0,1.0
2006-02-06,25.3,25.77,25.01,25.77,3800,17.6688045858424,17.9970392955399,17.4662767862418,17.9970392955399,5441.22832605409,0.0,1.0
2006-02-07,25.42,26.18,25.0601,25.91,19000,17.7526091925737,18.2833717018717,17.5012652095521,18.0948113367263,27206.1416302704,0.0,1.0
2006-02-08,25.39,25.6,25.0801,25.25,4000,17.7316580408908,17.8783161026706,17.5152326440073,17.6338859997044,5727.60876426748,0.0,1.0
2006-02-09,25.0,25.436,25.0,25.24,1500,17.4592930690142,17.7637831401378,17.4592930690142,17.6269022824768,2147.8532866003,0.0,1.0
2006-02-10,25.02,25.3999,24.88,25.0,3100,17.4732605034694,17.7385719209462,17.3754884622829,17.4592930690142,4438.89679230729,0.0,1.0
2006-02-13,24.3,24.75,24.2,24.75,11600,16.9704328630818,17.2847001383241,16.9005956908058,17.2847001383241,16610.0654163757,0.0,1.0
2006-02-14,24.0,24.3,23.68,24.0,6000,16.7609213462536,16.9704328630818,16.5374423949703,16.7609213462536,8591.41314640122,0.0,1.0
2006-02-15,23.98,24.1,23.6201,24.0,7500,16.7469539117984,16.8307585185297,16.4956099287769,16.7609213462536,10739.2664330015,0.0,1.0
2006-02-16,24.18,24.2,23.75,23.75,1300,16.8866282563506,16.9005956908058,16.5863284155635,16.5863284155635,1861.47284838692,0.0,1.0
2006-02-17,24.0399,24.0499,23.81,23.94,5000,16.7887863779918,16.7957700952194,16.6282307189291,16.719019042888,7159.51095533433,0.0,1.0
2006-02-21,23.78,23.8,23.7,23.71,4700,16.6072795672463,16.6212470017015,16.5514098294255,16.5583935466531,6729.94029801428,0.0,1.0
2006-02-22,24.05,24.4,23.92,23.92,9100,16.7958399323917,17.0402700353579,16.7050516084328,16.7050516084328,13030.3099387085,0.0,1.0
2006-02-23,23.2,23.66,23.1,23.66,5500,16.2022239680452,16.5234749605151,16.1323867957691,16.5234749605151,7875.46205086776,0.0,1.0
2006-02-24,23.12,23.34,22.84,22.84,8600,16.1463542302244,16.2999960092317,15.9508101478514,15.9508101478514,12314.358843175,0.0,1.0
2006-02-27,23.4,23.59,23.15,23.15,3300,16.3418983125973,16.4745889399218,16.1673053819072,16.1673053819072,4725.27723052066,0.0,1.0
2006-02-28,23.0,23.99,23.0,23.99,9200,16.0625496234931,16.753937629026,16.0625496234931,16.753937629026,13173.5001578151,0.0,1.0
2006-03-01,23.16,23.47,23.01,23.47,1200,16.1742890991348,16.3907843331905,16.0695333407207,16.3907843331905,1718.28262928024,0.0,1.0
2006-03-02,23.47,23.47,22.94,22.94,900,16.3907843331905,16.3907843331905,16.0206473201274,16.0206473201274,1288.71197196018,0.0,1.0
2006-03-03,23.24,23.44,22.8,23.04,6500,16.2301588369556,16.3698331815077,15.922875278941,16.0904844924035,9307.36424193464,0.0,1.0
2006-03-06,23.65,23.85,23.1,23.67,27600,16.5164912432874,16.6561655878396,16.1323867957691,16.5304586777427,39520.5004734456,0.0,1.0
2006-03-07,23.55,23.7,23.53,23.7,8300,16.4466540710114,16.5514098294255,16.4326866365562,16.5514098294255,11884.788185855,0.0,1.0
2006-03-08,23.85,24.05,23.56,23.56,9200,16.6561655878396,16.7958399323917,16.453637788239,16.453637788239,13173.5001578151,0.0,1.0
2006-03-09,24.19,24.49,23.96,23.96,6500,16.8936119735782,17.1031234904063,16.7329864773432,16.7329864773432,9307.3642419346,0.0,1.0
2006-03-10,24.49,24.49,24.2,24.25,4400,17.1031234904063,17.1031234904063,16.9005956908058,16.9355142769438,6300.36964069422,0.0,1.0
2006-03-13,24.15,24.43,24.15,24.17,1600,16.8656771046677,17.0612211870407,16.8656771046677,16.8796445391229,2291.04350570699,0.0,1.0
2006-03-14,24.5,24.5,23.95,23.95,3800,17.1101072076339,17.1101072076339,16.7260027601156,16.7260027601156,5441.2283260541,0.0,1.0
2006-03-15,24.34,24.6,24.03,24.26,4600,16.9983677319922,17.17994437991,16.7818724979365,16.9424979941714,6586.7500789076,0.0,1.0
2006-03-16,24.52,24.59,24.28,24.39,900,17.1240746420891,17.1729606626824,16.9564654286266,17.0332863181303,1288.71197196018,0.0,1.0
2006-03-17,24.59,24.62,24.322,24.38,5700,17.1729606626824,17.1939118143652,16.9857970409826,17.0263026009027,8161.84248908113,0.0,1.0
2006-03-20,24.43,24.71,24.24,24.69,2800,17.0612211870407,17.2567652694137,16.9285305597162,17.2427978349584,4009.32613498722,0.0,1.0
2006-03-21,24.59,24.738,24.42,24.42,4300,17.1729606626824,17.2763196776509,17.0542374698131,17.0542374698131,6157.17942158752,0.0,1.0
2006-03-22,25.02,25.2085,24.55,24.55,5200,17.4732605034694,17.6049035732098,17.145025793772,17.145025793772,7445.89139354771,0.0,1.0
2006-03-23,24.29,25.2,24.21,25.2,2300,16.9634491458542,17.5989674135663,16.9075794080334,17.5989674135663,3293.37503945379,0.0,1.0
2006-03-24,24.2945,24.2945,24.22,24.22,700,16.9665918186066,16.9665918186066,16.914563125261,16.914563125261,1002.33153374681,0.0,1.0
2006-03-27,24.7,24.81,24.33,24.33,4800,17.3475535933725,17.424809904922,17.0876914545244,17.0876914545244,6834.39306654138,0.14,1.0
2006-03-28,24.44,24.69,24.4,24.501,13600,17.1649477660739,17.3405302923226,17.1368545618741,17.2077899024786,19364.1136885338,0.0,1.0
2006-03-29,23.98,24.34,23.83,24.34,5900,16.8418759177762,17.0947147555744,16.736526402027,17.0947147555744,8400.60814429045,0.0,1.0
2006-03-30,23.47,23.58,23.29,23.48,9300,16.4836875642289,16.5609438757783,16.3572681453298,16.4907108652788,13241.6365664239,0.0,1.0
2006-03-31,23.31,23.49,23.31,23.36,4400,16.3713147474297,16.4977341663288,16.3713147474297,16.4064312526794,6264.86031099625,0.0,1.0
2006-04-03,23.12,23.59,23.01,23.31,16200,16.2378720274807,16.5679671768283,16.1606157159313,16.3713147474297,23066.0765995771,0.0,1.0
2006-04-04,23.81,23.98,23.02,23.02,3100,16.7224797999271,16.8418759177762,16.1676390169812,16.1676390169812,4413.87885547464,0.0,1.0
2006-04-05,23.84,24.06,23.6,23.6,3800,16.743549703077,16.8980623261758,16.5749904778782,16.5749904778782,5410.56117767857,0.0,1.0
2006-04-06,23.93,23.98,23.8399,23.98,1200,16.8067594125265,16.8418759177762,16.7434794700665,16.8418759177762,1708.59826663534,0.0,1.0
2006-04-07,23.81,23.92,23.64,23.65,2700,16.7224797999271,16.7997361114766,16.603083682078,16.6101069831279,3844.34609992952,0.0,1.0
2006-04-10,23.2,23.68,23.2,23.68,4000,16.2940584358803,16.6311768862778,16.2940584358803,16.6311768862778,5695.32755545113,0.0,1.0
2006-04-11,23.25,23.54,23.21,23.54,5900,16.32917494113,16.5328506715785,16.3010817369302,16.5328506715785,8400.60814429044,0.0,1.0
2006-04-12,23.65,23.86,23.17,23.17,3200,16.6101069831279,16.7575963051769,16.2729885327304,16.2729885327304,4556.26204436092,0.0,1.0
2006-04-13,23.64,23.64,23.63,23.63,400,16.603083682078,16.603083682078,16.596060381028,16.596060381028,569.532755545114,0.0,1.0
2006-04-17,23.87,24.0,23.67,23.99,6800,16.7646196062268,16.8559225198761,16.6241535852278,16.8488992188262,9682.05684426695,0.0,1.0
2006-04-18,23.94,23.97,23.75,23.75,5700,16.8137827135765,16.8348526167263,16.6803399936274,16.6803399936274,8115.84176651785,0.0,1.0
2006-04-19,24.1,24.23,23.85,23.98,5500,16.9261555303756,17.017458444025,16.7505730041269,16.8418759177762,7831.07538874533,0.0,1.0
2006-04-20,24.55,24.92,24.24,24.24,10800,17.2422040776233,17.5020662164714,17.0244817450749,17.0244817450749,15377.3843997181,0.0,1.0
2006-04-21,24.55,24.95,24.55,24.66,5200,17.2422040776233,17.5231361196212,17.2422040776233,17.3194603891727,7403.92582208648,0.0,1.0
2006-04-24,24.91,24.99,24.58,24.7,4500,17.4950429154214,17.551229323821,17.2632739807731,17.3475535933725,6407.24349988255,0.0,1.0
2006-04-25,24.89,24.89,24.71,24.89,3100,17.4809963133215,17.4809963133215,17.3545768944225,17.4809963133215,4413.87885547465,0.0,1.0
2006-04-26,24.98,25.1,24.7,24.76,12400,17.5442060227711,17.6284856353705,17.3475535933725,17.3896933996722,17655.5154218985,0.0,1.0
2006-04-27,25.15,25.4699,25.15,25.37,2600,17.6636021406202,17.8882775412081,17.6636021406202,17.8181147637191,3701.96291104324,0.0,1.0
2006-04-28,25.37,25.41,25.181,25.181,6500,17.8181147637191,17.8462079679189,17.685374373875,17.685374373875,9254.90727760809,0.0,1.0
2006-05-01,26.33,26.58,26.02,26.02,32200,18.4923516645141,18.6679341907628,18.2746293319657,18.2746293319657,45847.3868213817,0.0,1.0
2006-05-02,26.34,26.66,26.15,26.66,4200,18.4993749655641,18.7241205991624,18.365932245615,18.7241205991624,5980.09393322368,0.0,1.0
2006-05-03,26.48,26.5299,26.26,26.34,2300,18.5977011802633,18.6327474525026,18.4431885571645,18.4993749655641,3274.81334438441,0.0,1.0
2006-05-04,26.09,26.21,25.92,26.21,6500,18.3237924393154,18.4080720519147,18.2043963214662,18.4080720519147,9254.90727760808,0.0,1.0
2006-05-05,26.24,26.24,26.06,26.1,14700,18.4291419550646,18.4291419550646,18.3027225361655,18.3308157403653,20930.3287662829,0.0,1.0
2006-05-08,26.88,27.22,26.78,26.78,23100,18.8786332222613,19.1174254579595,18.8084002117618,18.8084002117618,32890.5166327303,0.0,1.0
2006-05-09,27.49,27.5,27.16,27.23,8700,19.3070545863081,19.3140778873581,19.0752856516598,19.1244487590095,12387.3374331062,0.0,1.0
2006-05-10,27.77,28.0,27.45,27.71,5900,19.5037070157067,19.6652429398555,19.2789613821083,19.461567209407,8400.60814429043,0.0,1.0
2006-05-11,27.6,28.0,27.3,28.0,15600,19.3843108978576,19.6652429398555,19.1736118663591,19.6652429398555,22211.7774662594,0.0,1.0
2006-05-12,27.2082,27.956,27.06,27.956,3600,19.1091379627206,19.6343404152357,19.0050526411603,19.6343404152357,5125.79479990602,0.0,1.0
2006-05-15,25.85,26.9,25.77,26.9,19800,18.1552332141166,18.8926798243612,18.099046805717,18.8926798243612,28191.8713994831,0.0,1.0
2006-05-16,27.69,27.98,27.22,27.22,11600,19.4475206073071,19.6511963377556,19.1174254579595,19.1174254579595,16516.4499108083,0.0,1.0
2006-05-17,27.39,27.99,26.84,27.54,9700,19.2368215758086,19.6582196388055,18.8505400180615,19.3421710915579,13811.169321969,0.0,1.0
2006-05-18,27.12,27.9,27.12,27.74,7600,19.04719244746,19.595009929356,19.04719244746,19.4826371125568,10821.1223553572,0.0,1.0
2006-05-19,27.51,27.77,27.11,27.11,18300,19.321101188408,19.5037070157067,19.0401691464101,19.0401691464101,26056.123566189,0.0,1.0
2006-05-22,26.65,27.5,26.65,27.5,5700,18.7170972981125,19.3140778873581,18.7170972981125,19.3140778873581,8115.84176651786,0.0,1.0
2006-05-23,27.25,27.42,26.71,26.71,2900,19.1384953611094,19.2578914789585,18.7592371044122,18.7592371044122,4129.11247770207,0.0,1.0
2006-05-24,26.25,26.71,26.0,26.71,3200,18.4361652561145,18.7592371044122,18.2605827298658,18.7592371044122,4556.26204436092,0.0,1.0
2006-05-25,26.42,26.537,26.0,26.26,2800,18.5555613739637,18.637733996248,18.2605827298658,18.4431885571645,3986.72928881579,0.0,1.0
2006-05-26,26.786,26.8099,26.55,26.56,4200,18.8126141923918,18.8293998819011,18.646864287613,18.6538875886629,5980.09393322369,0.0,1.0
2006-05-30,26.75,27.2,26.46,27.09,22000,18.7873303086119,19.1033788558596,18.5836545781634,19.0261225443102,31324.3015549814,0.0,1.0
2006-05-31,26.41,26.97,26.1,26.66,13000,18.5485380729137,18.9418429317108,18.3308157403653,18.7241205991624,18509.8145552162,0.0,1.0
2006-06-01,26.33,26.43,26.16,26.17,4500,18.4923516645141,18.5625846750136,18.372955546665,18.3799788477149,6407.24349988254,0.0,1.0
2006-06-02,26.6,26.6299,26.34,26.34,2400,18.7873303086119,18.8084483979438,18.6036947492045,18.6036947492045,3398.03468355142,0.15,1.0
2006-06-05,25.89,26.28,25.89,26.28,7600,18.2858639733069,18.5613173124181,18.2858639733069,18.5613173124181,10760.4431645795,0.0,1.0
2006-06-06,26.0893,26.25,25.77,25.77,3500,18.4266276924989,18.5401285940249,18.2011090997342,18.2011090997342,4955.46724684579,0.0,1.0
2006-06-07,26.44,26.5499,26.124,26.17,4400,18.674323810515,18.7519451488954,18.4511359767736,18.4836253449765,6229.7302531776,0.0,1.0
2006-06-08,25.71,25.86,25.48,25.86,6200,18.1587316629479,18.2646752549137,17.9962848219335,18.2646752549137,8778.25626584112,0.0,1.0
2006-06-09,25.7,25.82,25.5,25.5,15000,18.1516687568168,18.2364236303895,18.0104106341957,18.0104106341957,21237.7167721963,0.0,1.0
2006-06-12,26.04,26.2,25.7,26.1,5100,18.3918075652727,18.5048140633697,18.1516687568168,18.4341850020591,7220.82370254676,0.0,1.0
2006-06-13,25.22,25.55,25.2,25.53,4300,17.8126492625261,18.0457251648509,17.7985234502639,18.0315993525888,6088.14547469626,0.0,1.0
2006-06-14,25.8799,25.97,25.5,25.5,6700,18.2787304381145,18.3423672223553,18.0104106341957,18.0104106341957,9486.1801582477,0.0,1.0
2006-06-15,26.41,26.41,26.0,26.0,3200,18.6531350921219,18.6531350921219,18.3635559407485,18.3635559407485,4530.71291140187,0.0,1.0
2006-06-16,26.33,26.57,26.1501,26.55,900,18.5966318430734,18.7661415902188,18.4695701617757,18.7520157779567,1274.26300633178,0.0,1.0
2006-06-19,26.0,26.52,26.0,26.15,3100,18.3635559407485,18.7308270595635,18.3635559407485,18.4694995327144,4389.12813292057,0.0,1.0
2006-06-20,26.15,26.15,25.94,26.04,2200,18.4694995327144,18.4694995327144,18.3211785039622,18.3918075652727,3114.86512658879,0.0,1.0
2006-06-21,26.8,26.98,26.1,26.42,5600,18.9285884312331,19.0557207415921,18.4341850020591,18.6601979982529,7928.74759495328,0.0,1.0
2006-06-22,26.74,26.75,26.5999,26.5999,600,18.8862109944467,18.8932739005778,18.7872596795506,18.7872596795506,849.508670887854,0.0,1.0
2006-06-23,26.83,26.89,26.418,26.43,3900,18.9497771496263,18.9921545864126,18.6587854170267,18.667260904384,5521.80636077103,0.0,1.0
2006-06-26,26.35,26.6,26.0101,26.6,10800,18.6107576553355,18.7873303086119,18.3706894759409,18.7873303086119,15291.1560759814,0.0,1.0
2006-06-27,25.87,26.0,25.67,26.0,1000,18.2717381610448,18.3635559407485,18.1304800384236,18.3635559407485,1415.84778481309,0.0,1.0
2006-06-28,25.58,26.089,24.28,25.72,17200,18.0669138832441,18.4264158053149,17.1487360862067,18.1657945690789,24352.5818987851,0.0,1.0
2006-06-29,26.61,26.61,26.01,26.01,6600,18.794393214743,18.794393214743,18.3706188468796,18.3706188468796,9344.59537976638,0.0,1.0
2006-06-30,26.84,26.84,26.45,26.68,3400,18.9568400557573,18.9568400557573,18.6813867166461,18.8438335576604,4813.8824683645,0.0,1.0
2006-07-03,26.83,26.99,26.83,26.87,1800,18.9497771496263,19.0627836477232,18.9497771496263,18.9780287741505,2548.52601266355,0.0,1.0
2006-07-05,26.56,26.9,26.14,26.8,9400,18.7590786840877,18.9992174925437,18.4624366265833,18.9285884312331,13308.969177243,0.0,1.0
2006-07-06,26.79,26.79,26.53,26.77,2800,18.921525525102,18.921525525102,18.7378899656945,18.9073997128399,3964.37379747665,0.0,1.0
2006-07-07,26.96,26.96,26.47,26.47,2500,19.04159492933,19.04159492933,18.6955125289082,18.6955125289082,3539.61946203272,0.0,1.0
2006-07-10,27.2,27.5,27.0,27.16,12500,19.2111046764754,19.4229918604071,19.0698465538542,19.1828530519511,17698.0973101636,0.0,1.0
2006-07-11,27.44,27.5,27.03,27.2,3200,19.3806144236207,19.4229918604071,19.0910352722474,19.2111046764754,4530.71291140189,0.0,1.0
2006-07-12,25.636,26.2,25.3,26.2,13700,18.106466157578,18.5048140633697,17.8691525115745,18.5048140633697,19397.1146519393,0.0,1.0
2006-07-13,25.0,25.14,24.04,25.01,22000,17.6572653276428,17.7561460134776,16.9792263390613,17.6643282337739,31148.6512658879,0.0,1.0
2006-07-14,25.04,25.04,24.04,24.04,14100,17.685516952167,17.685516952167,16.9792263390613,16.9792263390613,19963.4537658646,0.0,1.0
2006-07-17,25.32,25.5,25.25,25.25,7400,17.8832783238366,18.0104106341957,17.8338379809192,17.8338379809192,10477.2736076169,0.0,1.0
2006-07-18,26.3,26.73,26.0,26.0,12800,18.5754431246802,18.8791480883157,18.3635559407485,18.3635559407485,18122.8516456076,0.0,1.0
2006-07-19,26.5,26.5,26.17,26.17,1400,18.7167012473014,18.7167012473014,18.4836253449765,18.4836253449765,1982.18689873832,0.0,1.0
2006-07-20,26.68,26.96,26.54,26.62,3700,18.8438335576604,19.04159492933,18.7449528718256,18.8014561208741,5238.63680380842,0.0,1.0
2006-07-21,26.5,27.0,26.264,27.0,4800,18.7167012473014,19.0698465538542,18.5500166626084,19.0698465538542,6796.06936710281,0.0,1.0
2006-07-24,27.0,27.0,26.03,26.03,14800,19.0698465538542,19.0698465538542,18.3847446591417,18.3847446591417,20954.5472152337,0.0,1.0
2006-07-25,27.12,27.5,26.57,26.99,5100,19.1546014274269,19.4229918604071,18.7661415902188,19.0627836477232,7220.82370254675,0.0,1.0
2006-07-26,26.21,26.32,26.01,26.01,10300,18.5118769695007,18.5895689369423,18.3706188468796,18.3706188468796,14583.2321835748,0.0,1.0
2006-07-27,26.08,26.1,25.84,26.0,7700,18.420059189797,18.4341850020591,18.2505494426516,18.3635559407485,10902.0279430608,0.0,1.0
2006-07-28,26.07,26.14,25.8,25.8,4900,18.4129962836659,18.4624366265833,18.2222978181274,18.2222978181274,6937.65414558413,0.0,1.0
2006-07-31,26.7399,27.12,26.32,26.32,4800,18.8861403653854,19.1546014274269,18.5895689369423,18.5895689369423,6796.06936710283,0.0,1.0
2006-08-01,26.2,26.7,26.05,26.7,3000,18.5048140633697,18.8579593699225,18.3988704714038,18.8579593699225,4247.54335443925,0.0,1.0
2006-08-02,26.34,26.67,26.02,26.67,2100,18.6036947492045,18.8367706515293,18.3776817530106,18.8367706515293,2973.28034810748,0.0,1.0
2006-08-03,26.32,26.49,26.0,26.03,1600,18.5895689369423,18.7096383411703,18.3635559407485,18.3847446591417,2265.35645570095,0.0,1.0
2006-08-04,26.2,26.68,26.0,26.68,1500,18.5048140633697,18.8438335576604,18.3635559407485,18.8438335576604,2123.77167721963,0.0,1.0
2006-08-07,26.95,27.49,26.44,26.44,9600,19.0345320231989,19.415928954276,18.674323810515,18.674323810515,13592.1387342057,0.0,1.0
2006-08-08,26.8,27.5,26.65,27.5,8500,18.9285884312331,19.4229918604071,18.8226448392672,19.4229918604071,12034.7061709112,0.0,1.0
2006-08-09,25.84,26.8,25.82,26.36,5000,18.2505494426516,18.9285884312331,18.2364236303895,18.6178205614666,7079.23892406544,0.0,1.0
2006-08-10,25.98,26.09,25.7,25.75,2200,18.3494301284864,18.427122095928,18.1516687568168,18.1869832874721,3114.86512658879,0.0,1.0
2006-08-11,26.0,26.36,25.72,25.75,2900,18.3635559407485,18.6178205614666,18.1657945690789,18.1869832874721,4105.95857595796,0.0,1.0
2006-08-14,26.67,26.99,26.44,26.44,2300,18.8367706515293,19.0627836477232,18.674323810515,18.674323810515,3256.44990507011,0.0,1.0
2006-08-15,26.72,27.0,26.72,27.0,2400,18.8720851821846,19.0698465538542,18.8720851821846,19.0698465538542,3398.03468355142,0.0,1.0
2006-08-16,27.65,27.65,27.12,27.12,4600,19.5289354523729,19.5289354523729,19.1546014274269,19.1546014274269,6512.89981014022,0.0,1.0
2006-08-17,27.92,28.0499,27.52,27.52,4400,19.7196339179115,19.8113810685539,19.4371176726692,19.4371176726692,6229.73025317758,0.0,1.0
2006-08-18,27.89,27.95,27.67,27.67,1200,19.6984451995183,19.7408226363047,19.5430612646351,19.5430612646351,1699.01734177571,0.0,1.0
2006-08-21,29.21,29.2832,28.3,28.3,18400,20.6307488088179,20.6824492816972,19.9880243508917,19.9880243508917,26051.5992405608,0.0,1.0
2006-08-22,28.65,29.2,28.26,29.2,7300,20.2352260654787,20.6236859026868,19.9597727263674,20.6236859026868,10335.6888291355,0.0,1.0
2006-08-23,28.59,29.19,28.1,28.68,7900,20.1928486286923,20.6166229965557,19.8467662282705,20.2564147838718,11185.1975000234,0.0,1.0
2006-08-24,28.24,28.82,27.62,28.03,6000,19.9456469141053,20.3552954697066,19.5077467339798,19.7973258853531,8495.08670887853,0.0,1.0
2006-08-25,28.24,28.24,27.65,27.68,3800,20.0515905060712,20.0515905060712,19.6326656336001,19.6539668983021,5351.79490961119,0.15,1.0
2006-08-28,27.31,27.98,27.15,27.98,4600,19.3912513003117,19.8669795453212,19.2776445552349,19.8669795453212,6478.48857479252,0.0,1.0
2006-08-29,28.15,28.495,27.88,28.0,7600,19.9876867119654,20.2326512560375,19.7959753296482,19.8811803884558,10703.5898192224,0.0,1.0
2006-08-30,28.44,28.475,28.23,28.4,5200,20.1935989374173,20.2184504129029,20.0444900845039,20.1651972511481,7323.50882367848,0.0,1.0
2006-08-31,29.14,29.14,28.7,28.99,9000,20.6906284471287,20.6906284471287,20.3782098981672,20.5841221236191,12675.3037332897,0.0,1.0
2006-09-01,29.0,29.15,28.92,28.92,6200,20.5912225451864,20.697728868696,20.534419172648,20.534419172648,8731.87590515512,0.0,1.0
2006-09-05,28.22,28.53,28.2,28.41,7000,20.0373896629366,20.257502731523,20.0231888198019,20.1722976727154,9858.5695703364,0.0,1.0
2006-09-06,27.81,28.4,27.81,28.4,700,19.746272378677,20.1651972511481,19.746272378677,20.1651972511481,985.856957033644,0.0,1.0
2006-09-07,28.09,28.25,27.57,27.8,2600,19.9450841825616,20.0586909276385,19.5758622610617,19.7391719571097,3661.75441183924,0.0,1.0
2006-09-08,27.72,28.01,27.7,28.01,1200,19.6823685845713,19.8882808100231,19.6681677414367,19.8882808100231,1690.04049777196,0.0,1.0
2006-09-11,27.83,28.0299,27.66,28.0,6100,19.7604732218116,19.9024106489421,19.6397660551674,19.8811803884558,8591.03919700747,0.0,1.0
2006-09-12,28.42,28.42,27.8101,27.83,5700,20.1793980942827,20.1793980942827,19.7463433828927,19.7604732218116,8027.69236441679,0.0,1.0
2006-09-13,28.48,28.4905,28.22,28.22,2300,20.2220006236865,20.2294560663322,20.0373896629366,20.0373896629366,3239.24428739625,0.0,1.0
2006-09-14,28.22,28.5,27.69,28.5,1800,20.0373896629366,20.2362014668211,19.6610673198694,20.2362014668211,2535.06074665793,0.0,1.0
2006-09-15,28.039,28.5,28.039,28.22,3300,19.9088720325683,20.2362014668211,19.9088720325683,20.0373896629366,4647.61136887289,0.0,1.0
2006-09-18,29.04,29.17,28.56,28.56,4200,20.6196242314556,20.7119297118306,20.2788039962249,20.2788039962249,5915.14174220186,0.0,1.0
2006-09-19,28.71,29.1,28.0,29.0,5400,20.3853103197345,20.6622267608595,19.8811803884558,20.5912225451864,7605.18223997383,0.0,1.0
2006-09-20,30.19,31.0,29.3,29.3,33000,21.4361727116958,22.0113068586475,20.8042351922056,20.8042351922056,46476.1136887288,0.0,1.0
2006-09-21,30.0,30.99,29.97,30.4,20400,21.301264701917,22.0042064370802,21.279963437215,21.5852815646092,28730.6884621233,0.0,1.0
2006-09-22,29.84,30.44,29.84,30.44,7300,21.1876579568401,21.6136832508784,21.1876579568401,21.6136832508784,10281.0796947794,0.0,1.0
2006-09-25,30.34,30.39,30.0501,30.39,4500,21.5426790352054,21.5781811430419,21.3368378139692,21.5781811430419,6337.65186664483,0.0,1.0
2006-09-26,30.33,30.5,30.0,30.0,3400,21.535578613638,21.6562857802822,21.301264701917,21.301264701917,4788.44807702056,0.0,1.0
2006-09-27,30.33,30.5,29.95,30.5,14800,21.535578613638,21.6562857802822,21.2657625940804,21.6562857802822,20843.8328058542,0.0,1.0
2006-09-28,30.17,31.33,30.06,30.7,8600,21.4219718685612,22.2456207703686,21.3438672313208,21.7982942116284,12111.956900699,0.0,1.0
2006-09-29,29.77,30.98,29.45,30.98,7600,21.1379550058689,21.9971060155129,20.9107415157152,21.9971060155129,10703.5898192224,0.0,1.0
2006-10-02,30.36,31.14,29.6101,29.72,11200,21.55687987834,22.1107127605898,21.0244192650077,21.1024528980324,15773.7113125383,0.0,1.0
2006-10-03,30.73,31.13,30.52,30.85,24700,21.8195954763303,22.1036123390225,21.6704866234169,21.9048005351379,34786.6669124728,0.0,1.0
2006-10-04,30.949,31.07,30.5,31.07,6600,21.9750947086543,22.0610098096187,21.6562857802822,22.0610098096187,9295.22273774576,0.0,1.0
2006-10-05,30.18,30.86,30.004,30.004,4900,21.4290722901285,21.9119009567052,21.3041048705439,21.3041048705439,6900.99869923549,0.0,1.0
2006-10-06,29.96,30.53,29.81,29.81,7300,21.2728630156477,21.6775870449842,21.1663566921382,21.1663566921382,10281.0796947794,0.0,1.0
2006-10-09,30.14,31.04,30.14,31.04,60700,21.4006706038592,22.0397085449168,21.4006706038592,22.0397085449168,85487.8818456318,0.0,1.0
2006-10-10,30.05,30.38,29.9,30.12,3300,21.3367668097535,21.5710807214746,21.2302604862439,21.3864697607246,4647.61136887288,0.0,1.0
2006-10-11,29.89,30.36,29.87,30.36,5100,21.2231600646766,21.55687987834,21.208959221542,21.55687987834,7182.67211553083,0.0,1.0
2006-10-12,30.1199,30.76,29.9,29.9,17900,21.386398756509,21.8408967410322,21.2302604862439,21.2302604862439,25209.7707584317,0.0,1.0
2006-10-13,30.47,30.7399,29.96,29.96,14300,21.6349845155803,21.8266248936819,21.2728630156477,21.2728630156477,20139.6492651159,0.0,1.0
2006-10-16,30.35,31.28,30.31,30.55,20700,21.5497794567727,22.2101186625321,21.5213777705034,21.6917878881188,29153.1985865662,0.0,1.0
2006-10-17,31.0,31.08,30.7001,30.89,4100,22.0113068586475,22.068110231186,21.798365215844,21.9332022214072,5774.3050340542,0.0,1.0
2006-10-18,30.73,31.5,30.71,31.5,11000,21.8195954763303,22.3663279370128,21.8053946331957,22.3663279370128,15492.0378962429,0.0,1.0
2006-10-19,30.26,31.29,29.94,31.29,4700,21.4858756626669,22.2172190840994,21.2586621725131,22.2172190840994,6619.32528294018,0.0,1.0
2006-10-20,30.1,30.72,29.92,29.92,13000,21.37226891759,21.812495054763,21.2444613293785,21.2444613293785,18308.7720591962,0.0,1.0
2006-10-23,31.31,31.52,30.72,30.72,18900,22.231419927234,22.3805287801474,21.812495054763,21.812495054763,26618.1378399084,0.0,1.0
2006-10-24,30.92,32.0,30.56,32.0,12700,21.9545034861091,22.7213490153781,21.6988883096861,22.7213490153781,17886.2619347532,0.0,1.0
2006-10-25,31.28,31.39,30.6,31.39,9800,22.2101186625321,22.2882232997725,21.7272899959553,22.2882232997725,13801.997398471,0.0,1.0
2006-10-26,31.86,31.99,31.39,31.48,3400,22.6219431134358,22.7142485938108,22.2882232997725,22.3521270938782,4788.44807702055,0.0,1.0
2006-10-27,31.63,32.0,31.41,32.0,5600,22.4586334173878,22.7213490153781,22.3024241429071,22.7213490153781,7886.85565626913,0.0,1.0
2006-10-30,32.16,32.3,31.94,32.0,5600,22.834955760455,22.9343616623973,22.6787464859743,22.7213490153781,7886.85565626914,0.0,1.0
2006-10-31,31.544,31.8,31.39,31.8,5200,22.397569791909,22.579340584032,22.2882232997725,22.579340584032,7323.50882367847,0.0,1.0
2006-11-01,31.7,32.17,31.52,31.55,10400,22.5083363683589,22.8420561820223,22.3805287801474,22.4018300448493,14647.017647357,0.0,1.0
2006-11-02,31.17,31.6,31.05,31.6,2700,22.1320140252917,22.4373321526859,22.0468089664841,22.4373321526859,3802.59111998691,0.0,1.0
2006-11-03,31.26,31.26,31.0,31.2,5900,22.1959178193975,22.1959178193975,22.0113068586475,22.1533152899936,8309.36578071212,0.0,1.0
2006-11-06,31.08,31.26,30.7501,31.26,6700,22.068110231186,22.1959178193975,21.8338673236806,22.1959178193975,9436.05944589342,0.0,1.0
2006-11-07,30.5,31.01,30.4501,30.46,2200,21.6562857802822,22.0184072802148,21.6208546766614,21.627884094013,3098.4075792486,0.0,1.0
2006-11-08,31.146,31.21,30.85,31.14,2900,22.1149730135302,22.1604157115609,21.9048005351379,22.1107127605898,4084.26453628223,0.0,1.0
2006-11-09,31.32,31.64,30.9,31.64,6900,22.2385203488013,22.4657338389551,21.9403026429745,22.4657338389551,9717.73286218877,0.0,1.0
2006-11-10,31.2,31.3,30.9001,31.12,5300,22.1533152899936,22.2243195056667,21.9403736471901,22.0965119174552,7464.34553182616,0.0,1.0
2006-11-13,31.12,31.7,30.8,31.5,14000,22.0965119174552,22.5083363683589,21.8692984273014,22.3663279370128,19717.1391406729,0.0,1.0
2006-11-14,31.45,31.73,31.1,31.73,8600,22.3308258291763,22.5296376330608,22.0823110743206,22.5296376330608,12111.956900699,0.0,1.0
2006-11-15,31.43,31.61,31.25,31.45,8800,22.3166249860417,22.4444325742532,22.1888173978302,22.3308258291763,12393.6303169943,0.0,1.0
2006-11-16,32.47,32.7,31.45,31.69,19300,23.0550688290415,23.2183785250895,22.3308258291763,22.5012359467916,27181.484672499,0.0,1.0
2006-11-17,32.12,32.95,32.0,32.94,4200,22.8065540741858,23.3958890642721,22.7213490153781,23.3887886427048,5915.14174220184,0.0,1.0
2006-11-20,31.99,32.75,31.75,32.75,10600,22.7142485938108,23.253880632926,22.5438384761955,23.253880632926,14928.6910636523,0.0,1.0
2006-11-21,31.82,31.9699,31.7,31.79,6400,22.5935414271666,22.6999767464605,22.5083363683589,22.5722401624647,9013.54932145044,0.0,1.0
2006-11-22,33.0,33.049,32.34,32.34,7500,23.4313911721087,23.4661832377885,22.9627633486665,22.9627633486665,10562.7531110747,0.0,1.0
2006-11-24,32.9,33.03,32.72,33.0,4500,23.4668932799452,23.5596196059754,23.3385029823649,23.5382212230453,6308.88793986733,0.15,1.0
2006-11-27,33.15,33.4999,33.0,33.31,8900,23.6452131376955,23.8947896106029,23.5382212230453,23.7593378466558,12477.5783699599,0.0,1.0
2006-11-28,33.18,33.5,32.79,32.79,5400,23.6666115206256,23.894860938546,23.388432542535,23.388432542535,7570.66552784079,0.0,1.0
2006-11-29,33.83,33.95,33.2501,33.95,3400,24.1302431507765,24.2158366824966,23.7166124087388,24.2158366824966,4766.7153323442,0.0,1.0
2006-11-30,32.65,33.6,32.5,33.6,3600,23.2885734221948,23.9661888816461,23.1815815075446,23.9661888816461,5047.11035189388,0.0,1.0
2006-12-01,32.65,33.4299,32.65,32.7385,2600,23.2885734221948,23.8448600504328,23.2885734221948,23.3516986518385,3645.13525414558,0.0,1.0
2006-12-04,32.9101,33.0,32.4,32.88,11900,23.4740974021983,23.5382212230453,23.1102535644445,23.4526276913252,16683.5036632047,0.0,1.0
2006-12-05,33.54,33.69,33.23,33.69,2000,23.9233921157861,24.0303840304363,23.7022754921756,24.0303840304363,2803.95019549659,0.0,1.0
2006-12-06,33.45,33.77,33.03,33.27,8100,23.8591969669959,24.0874463849164,23.5596196059754,23.7308066694157,11355.9982917612,0.0,1.0
2006-12-07,33.4,33.95,33.14,33.95,4200,23.8235329954459,24.2158366824966,23.6380803433855,24.2158366824966,5888.29541054284,0.0,1.0
2006-12-08,33.52,33.97,33.43,33.43,4800,23.909126527166,24.2301022711167,23.8449313783759,23.8449313783759,6729.48046919184,0.0,1.0
2006-12-11,33.99,33.99,33.52,33.52,5400,24.2443678597367,24.2443678597367,23.909126527166,23.909126527166,7570.6655278408,0.0,1.0
2006-12-12,33.95,34.0,33.6,34.0,2800,24.2158366824966,24.2515006540467,23.9661888816461,24.2515006540467,3925.53027369524,0.0,1.0
2006-12-13,34.0,34.0,33.8125,34.0,800,24.2515006540467,24.2515006540467,24.1177607607339,24.2515006540467,1121.58007819864,0.0,1.0
2006-12-14,34.0299,34.0299,33.6875,33.69,3100,24.2728277090336,24.2728277090336,24.0286008318588,24.0303840304363,4346.12280301973,0.0,1.0
2006-12-15,33.554,34.12,33.5,34.12,1900,23.9333780278201,24.3370941857669,23.894860938546,24.3370941857669,2663.75268572176,0.0,1.0
2006-12-18,33.33,34.12,33.33,34.12,3800,23.7736034352758,24.3370941857669,23.7736034352758,24.3370941857669,5327.50537144352,0.0,1.0
2006-12-19,33.38,33.6,33.38,33.6,3600,23.8092674068258,23.9661888816461,23.8092674068258,23.9661888816461,5047.11035189388,0.0,1.0
2006-12-20,33.22,33.3,33.17,33.17,2000,23.6951426978656,23.7522050523457,23.6594787263156,23.6594787263156,2803.9501954966,0.0,1.0
2006-12-21,32.5426,33.4,32.5426,33.4,3100,23.2119672113053,23.8235329954459,23.2119672113053,23.8235329954459,4346.12280301972,0.0,1.0
2006-12-22,32.85,32.8799,32.74,32.74,700,23.4312293083951,23.4525563633821,23.352768570985,23.352768570985,981.382568423808,0.0,1.0
2006-12-26,31.9,32.44,31.9,32.44,5100,22.7536138489438,23.1387847416846,22.7536138489438,23.1387847416846,7150.07299851632,0.0,1.0
2006-12-27,32.54,32.54,32.24,32.24,1200,23.2101126847847,23.2101126847847,22.9961288554843,22.9961288554843,1682.37011729796,0.0,1.0
2006-12-28,32.5,32.5,32.2,32.4,3200,23.1815815075446,23.1815815075446,22.9675976782442,23.1102535644445,4486.32031279456,0.0,1.0
2006-12-29,32.3,32.7,32.3,32.7,1400,23.0389256213444,23.3242373937449,23.0389256213444,23.3242373937449,1962.76513684761,0.0,1.0
2007-01-03,34.52,35.09,34.31,34.31,8500,24.6224059581674,25.0289752338382,24.4726172776571,24.4726172776571,11916.7883308605,0.0,1.0
2007-01-04,33.29,34.56,32.9001,34.38,16600,23.7450722580357,24.6509371354075,23.4669646078883,24.5225468378272,23272.7866226217,0.0,1.0
2007-01-05,33.57,33.75,32.85,32.85,3800,23.9447904987161,24.0731807962964,23.4312293083951,23.4312293083951,5327.50537144353,0.0,1.0
2007-01-08,33.18,33.77,33.14,33.77,15500,23.6666115206256,24.0874463849164,23.6380803433855,24.0874463849164,21730.6140150986,0.0,1.0
2007-01-09,33.43,33.43,33.0701,33.37,2000,23.8449313783759,23.8449313783759,23.5882221111585,23.8021346125158,2803.95019549659,0.0,1.0
2007-01-10,33.26,33.5,32.51,33.23,6700,23.7236738751057,23.894860938546,23.1887143018546,23.7022754921756,9393.23315491358,0.0,1.0
2007-01-11,32.628,33.2,32.55,33.1,5400,23.2728812747128,23.6808771092456,23.2172454790947,23.6095491661455,7570.66552784081,0.0,1.0
2007-01-12,33.0,33.0,32.51,32.51,1600,23.5382212230453,23.5382212230453,23.1887143018546,23.1887143018546,2243.16015639728,0.0,1.0
2007-01-16,33.95,34.25,33.32,34.25,5700,24.2158366824966,24.429820511797,23.7664706409658,24.429820511797,7991.2580571653,0.0,1.0
2007-01-17,34.31,34.32,33.73,34.32,3100,24.4726172776571,24.4797500719671,24.0589152076763,24.4797500719671,4346.12280301972,0.0,1.0
2007-01-18,34.14,34.2,33.62,34.2,3800,24.3513597743869,24.394156540247,23.9804544702662,24.394156540247,5327.50537144353,0.0,1.0
2007-01-19,34.2,34.4,34.2,34.4,1500,24.394156540247,24.5368124264472,24.394156540247,24.5368124264472,2102.96264662244,0.0,1.0
2007-01-22,33.6,34.18,33.5,34.0,6000,23.9661888816461,24.3798909516269,23.894860938546,24.2515006540467,8411.8505864898,0.0,1.0
2007-01-23,34.0,34.0,33.47,33.56,2900,24.2515006540467,24.2515006540467,23.873462555616,23.9376577044061,4065.72778347006,0.0,1.0
2007-01-24,33.89,34.25,33.59,34.25,10800,24.1730399166365,24.429820511797,23.9590560873361,24.429820511797,15141.3310556816,0.0,1.0
2007-01-25,34.0,34.11,33.85,34.09,1300,24.2515006540467,24.3299613914568,24.1445087393965,24.3156958028368,1822.56762707279,0.0,1.0
2007-01-26,34.31,34.44,33.85,33.85,2900,24.4726172776571,24.5653436036873,24.1445087393965,24.1445087393965,4065.72778347006,0.0,1.0
2007-01-29,35.13,35.3999,34.72,35.0,7300,25.0575064110783,25.2500205295055,24.7650618443677,24.9647800850481,10234.4182135625,0.0,1.0
2007-01-30,34.78,35.0,34.62,35.0,2600,24.8078586102278,24.9647800850481,24.6937339012675,24.9647800850481,3645.13525414557,0.0,1.0
2007-01-31,34.9,34.92,34.4035,34.44,4700,24.8934521419479,24.907717730568,24.5393089044558,24.5653436036873,6589.282959417,0.0,1.0
2007-02-01,35.168,35.24,34.55,35.1,1800,25.0846110294563,25.1359671484884,24.6438043410975,25.0361080281482,2523.55517594693,0.0,1.0
2007-02-02,35.12,35.24,34.744,35.24,3100,25.0503736167682,25.1359671484884,24.7821805507117,25.1359671484884,4346.12280301973,0.0,1.0
2007-02-05,34.87,35.5,34.79,35.5,3700,24.8720537590179,25.3214198005488,24.8149914045378,25.3214198005488,5187.3078616687,0.0,1.0
2007-02-06,34.51,35.07,34.51,35.07,1200,24.6152731638574,25.0147096452182,24.6152731638574,25.0147096452182,1682.37011729796,0.0,1.0
2007-02-07,35.22,35.57,34.7,34.7,3800,25.1217015598684,25.3713493607189,24.7507962557477,24.7507962557477,5327.50537144352,0.0,1.0
2007-02-08,35.44,35.815,35.25,35.7,3200,25.2786230346887,25.5461028213142,25.1430999427984,25.464075686749,4486.32031279454,0.0,1.0
2007-02-09,35.555,35.82,35.535,35.64,2600,25.3606501692538,25.5496692184692,25.3463845806338,25.4212789208889,3645.13525414558,0.0,1.0
2007-02-12,35.08,35.52,35.0,35.52,9900,25.0218424395282,25.3356853891688,24.9647800850481,25.3356853891688,13879.5534677081,0.0,1.0
2007-02-13,35.0,35.28,34.76,35.28,3800,24.9647800850481,25.1644983257285,24.7935930216077,25.1644983257285,5327.50537144352,0.0,1.0
2007-02-14,35.35,35.35,35.21,35.22,1100,25.2144278858986,25.2144278858986,25.1145687655584,25.1217015598684,1542.17260752312,0.0,1.0
2007-02-15,33.83,34.51,33.82,34.51,4200,24.1302431507765,24.6152731638574,24.1231103564664,24.6152731638574,5888.29541054284,0.0,1.0
2007-02-16,34.59,34.59,33.77,33.77,1300,24.6723355183375,24.6723355183375,24.0874463849164,24.0874463849164,1822.56762707279,0.0,1.0
2007-02-20,34.21,34.6,33.92,34.5,9000,24.401289334557,24.6794683126475,24.1944382995666,24.6081403695474,12617.7758797347,0.0,1.0
2007-02-21,34.66,34.7,34.04,34.04,8900,24.7222650785076,24.7507962557477,24.2800318312868,24.2800318312868,12477.5783699598,0.0,1.0
2007-02-22,34.85,35.52,34.75,34.75,8800,24.8577881703979,25.3356853891688,24.7864602272977,24.7864602272977,12337.380860185,0.0,1.0
2007-02-23,34.73,35.46,34.7,34.7,2400,24.7721946386777,25.2928886233087,24.7507962557477,24.7507962557477,3364.74023459591,0.0,1.0
2007-02-26,34.35,34.82,34.18,34.64,3500,24.5011484548972,24.8363897874678,24.3798909516269,24.7079994898876,4906.91284211903,0.0,1.0
2007-02-27,33.3,33.8799,33.22,33.68,6500,23.7522050523457,24.1658357943834,23.6951426978656,24.0232512361263,9112.83813536394,0.0,1.0
2007-02-28,34.2,34.64,33.84,33.84,5900,24.394156540247,24.7079994898876,24.1373759450865,24.1373759450865,8271.65307671494,0.0,1.0
2007-03-01,34.74,35.0,33.29,33.71,10200,24.7793274329877,24.9647800850481,23.7450722580357,24.0446496190563,14300.1459970326,0.0,1.0
2007-03-02,34.298,34.69,33.92,34.34,3000,24.4640579244851,24.7436634614376,24.1944382995666,24.4940156605872,4205.92529324489,0.0,1.0
2007-03-05,32.7,33.48,32.52,33.48,14200,23.3242373937449,23.880595349926,23.1958470961647,23.880595349926,19908.0463880258,0.0,1.0
2007-03-06,33.45,33.45,32.81,33.0,5700,23.8591969669959,23.8591969669959,23.4026981311551,23.5382212230453,7991.25805716531,0.0,1.0
2007-03-07,33.146,33.38,32.82,33.38,2700,23.6423600199715,23.8092674068258,23.4098309254651,23.8092674068258,3785.33276392041,0.0,1.0
2007-03-08,34.0,34.28,33.84,34.05,7500,24.2515006540467,24.4512188947271,24.1373759450865,24.2871646255968,10514.8132331122,0.0,1.0
2007-03-09,34.41,34.4299,34.1,34.25,4300,24.5439452207573,24.5581394814342,24.3228285971468,24.429820511797,6028.49292031767,0.0,1.0
2007-03-12,35.1,35.33,34.25,34.4,8800,25.0361080281482,25.2001622972785,24.429820511797,24.5368124264472,12337.380860185,0.0,1.0
2007-03-13,33.85,36.01,33.85,34.77,13500,24.1445087393965,25.6851923103595,24.1445087393965,24.8007258159178,18926.663819602,0.0,1.0
2007-03-14,33.6,33.74,33.21,33.62,13100,23.9661888816461,24.0660480019863,23.6880099035556,23.9804544702662,18365.8737805027,0.0,1.0
2007-03-15,34.737,34.74,34.02,34.02,8200,24.7771875946947,24.7793274329877,24.2657662426667,24.2657662426667,11496.195801536,0.0,1.0
2007-03-16,34.76,34.83,34.7299,34.7299,2000,24.7935930216077,24.8435225817778,24.7721233107346,24.7721233107346,2803.9501954966,0.0,1.0
2007-03-19,34.62,34.75,33.95,34.55,13900,24.6937339012675,24.7864602272977,24.2158366824966,24.6438043410975,19487.4538587014,0.0,1.0
2007-03-20,34.43,35.0,34.37,34.49,9600,24.5582108093773,24.9647800850481,24.5154140435172,24.6010075752374,13458.9609383836,0.0,1.0
2007-03-21,35.15,35.35,34.55,35.1,3800,25.0717719996983,25.2144278858986,24.6438043410975,25.0361080281482,5327.50537144352,0.0,1.0
2007-03-22,34.63,35.4,34.62,35.4,5600,24.7008666955776,25.2500918574486,24.6937339012675,25.2500918574486,7851.06054739045,0.0,1.0
2007-03-23,34.74,35.0,34.35,35.0,3300,24.7793274329877,24.9647800850481,24.5011484548972,24.9647800850481,4626.51782256938,0.0,1.0
2007-03-26,35.25,35.5099,35.0301,35.5,3800,25.1430999427984,25.3284812669157,24.9862497959212,25.3214198005488,5327.50537144353,0.0,1.0
2007-03-27,35.61,35.85,35.32,35.47,54100,25.3998805379589,25.5710676013992,25.1930295029685,25.3000214176187,75846.8527881829,0.0,1.0
2007-03-28,34.95,35.37,34.57,35.36,23800,25.0432408224582,25.3441896392088,24.7709537977791,25.3370241911909,33214.9503291943,0.16,1.0
2007-03-29,35.66,35.75,35.2,35.43,6800,25.551987631727,25.6164766638879,25.222377022905,25.387182327316,9489.98580834123,0.0,1.0
2007-03-30,35.901,36.12,35.88,35.88,4600,25.7246749289577,25.8815982405491,25.7096274881202,25.7096274881202,6419.69628211318,0.0,1.0
2007-04-02,36.82,37.52,36.35,37.52,17700,26.3831796018,26.884760963051,26.0464035449601,26.884760963051,24701.8748246529,0.0,1.0
2007-04-03,36.94,37.34,36.7801,37.33,13000,26.4691649780145,26.7557828987293,26.3545894642087,26.7486174507114,18142.6199277112,0.0,1.0
2007-04-04,37.63,38.38,37.59,38.29,18900,26.9635808912476,27.5009894925879,26.9349190991761,27.436500460427,26376.5782025954,0.0,1.0
2007-04-05,37.8875,37.96,37.4892,37.75,7800,27.1480911777077,27.2000406758373,26.862691383156,27.049566267462,10885.5719566267,0.0,1.0
2007-04-09,37.6,38.0,37.51,38.0,12600,26.942084547194,27.2287024679088,26.8775955150331,27.2287024679088,17584.3854683969,0.0,1.0
2007-04-10,38.422,38.5,37.73,37.77,11000,27.5310843742629,27.5869748688023,27.0352353714263,27.0638971634978,15351.4476311402,0.0,1.0
2007-04-11,37.39,38.5,37.39,38.5,14000,26.7916101388187,27.5869748688023,26.7916101388187,27.5869748688023,19538.2060759966,0.0,1.0
2007-04-12,38.07,38.46,37.54,37.88,13100,27.2788606040339,27.5583130767308,26.8990918590867,27.1427170916943,18282.1785425397,0.0,1.0
2007-04-13,37.8,38.24,37.7613,38.0,10100,27.0853935075514,27.4006732203377,27.0576632237222,27.2287024679088,14095.4200976833,0.0,1.0
2007-04-16,39.19,39.5,38.55,38.55,11700,28.0813907820354,28.3035196705894,27.6228021088917,27.6228021088917,16328.35793494,0.0,1.0
2007-04-17,40.48,40.87,39.31,39.31,88100,29.0057335763407,29.2851860490377,28.1673761582499,28.1673761582499,122951.13966395,0.0,1.0
2007-04-18,41.1,41.39,40.25,40.29,38400,29.4499913534487,29.657789345967,28.8409282719297,28.8695900640012,53590.5080941622,0.0,1.0
2007-04-19,41.0,41.21,40.5101,40.88,8700,29.37833687327,29.5288112816453,29.0273015748745,29.2923514970556,12141.5994900836,0.0,1.0
2007-04-20,41.21,41.9899,40.81,41.86,27700,29.5288112816453,30.087644572559,29.2421933609305,29.9945654028069,38657.7363075076,0.0,1.0
2007-04-23,41.73,42.0,41.0,41.84,23200,29.9014145785746,30.0948816750571,29.37833687327,29.9802345067712,32377.598640223,0.0,1.0
2007-04-24,41.6,41.9,41.31,41.9,12800,29.8082637543423,30.0232271948784,29.600465761824,30.0232271948784,17863.502698054,0.0,1.0
2007-04-25,41.99,42.05,41.0,41.9,21700,30.0877162270392,30.1307089151464,29.37833687327,30.0232271948784,30284.2194177948,0.0,1.0
2007-04-26,42.01,42.55,41.78,42.29,10400,30.102047123075,30.48898131604,29.9372418186639,30.3026796675753,14514.0959421689,0.0,1.0
2007-04-27,42.34,42.68,42.06,42.06,9200,30.3385069076647,30.5821321402723,30.1378743631643,30.1378743631643,12839.3925642264,0.0,1.0
2007-04-30,40.75,41.3,40.52,41.3,24400,29.1992006728232,29.5933003138061,29.0343953684122,29.5933003138061,34052.3020181656,0.0,1.0
2007-05-01,43.46,44.0,42.41,42.5,24300,31.1410370856662,31.5279712786312,30.3886650437898,30.4531540759506,33912.743403337,0.0,1.0
2007-05-02,43.7,43.81,42.51,43.19,29900,31.3130078380951,31.3918277662917,30.4603195239685,30.9475699891837,41728.0258337357,0.0,1.0
2007-05-03,43.99,43.99,42.88,43.55,29900,31.5208058306134,31.5208058306134,30.7254411006297,31.205526117827,41728.0258337356,0.0,1.0
2007-05-04,43.95,44.94,43.8,44.28,20100,31.4921440385419,32.2015233923111,31.3846623182738,31.7286038231316,28051.281580538,0.0,1.0
2007-05-07,44.36,44.78,43.98,43.98,24400,31.7859274072746,32.0868762240251,31.5136403825955,31.5136403825955,34052.3020181655,0.0,1.0
2007-05-08,43.85,43.9,43.3,43.9,14100,31.4204895583632,31.4563167984525,31.0263899173803,31.4563167984525,19677.7646908252,0.0,1.0
2007-05-09,44.7,44.9,44.08,44.36,12400,32.0295526398822,32.1728616002396,31.5852948627742,31.7859274072746,17305.2682387399,0.0,1.0
2007-05-10,44.3599,44.7,43.88,44.7,11600,31.7858557527944,32.0295526398822,31.4419859024168,32.0295526398822,16188.7993201115,0.0,1.0
2007-05-11,44.67,44.89,44.052,44.052,15000,32.0080562958286,32.1656961522217,31.5652316083242,31.5652316083242,20933.7922242821,0.0,1.0
2007-05-14,44.98,45.0,44.29,44.96,27700,32.2301851843826,32.2445160804183,31.7357692711495,32.2158542883468,38657.7363075076,0.0,1.0
2007-05-15,44.71,45.5,44.25,44.25,31900,32.0367180879001,32.6027884813118,31.707107479078,31.707107479078,44519.1981303065,0.0,1.0
2007-05-16,44.89,44.96,44.4301,44.96,14700,32.1656961522217,32.2158542883468,31.8361571978799,32.2158542883468,20515.1163797965,0.0,1.0
2007-05-17,43.79,44.35,43.33,44.35,25000,31.3774968702559,31.7787619592567,31.0478862614339,31.7787619592567,34889.6537071369,0.0,1.0
2007-05-18,43.17,43.95,43.1,43.95,19600,30.933239093148,31.4921440385419,30.8830809570229,31.4921440385419,27353.4885063952,0.0,1.0
2007-05-21,42.52,43.1,41.0,42.16,44200,30.4674849719864,30.8830809570229,29.37833687327,30.209528843343,61684.9077542179,0.0,1.0
2007-05-22,42.62,43.3399,42.26,43.17,31100,30.5391394521651,31.0549800549716,30.2811833235217,30.933239093148,43402.7292116782,0.0,1.0
2007-05-23,42.86,43.45,42.4,42.94,32500,30.711110204594,31.1338716376483,30.3814995957719,30.7684337887369,45356.5498192778,0.0,1.0
2007-05-24,42.47,42.9701,42.24,42.59,21900,30.5463049001829,30.9059989684801,30.3808787140035,30.6326142147114,30448.625555179,0.16,1.0
2007-05-25,42.09,42.99,42.02,42.99,19600,30.2729920708429,30.9203119298061,30.2226449707014,30.9203119298061,27250.8246977858,0.0,1.0
2007-05-29,42.85,43.75,42.65,42.99,30800,30.8196177295229,31.4669375884861,30.6757688719756,30.9203119298061,42822.724525092,0.0,1.0
2007-05-30,42.9,43.2,42.25,42.52,17300,30.8555799439098,31.0713532302308,30.3880711568808,30.5822671145698,24053.0238403925,0.0,1.0
2007-05-31,43.65,43.97,43.01,43.07,28500,31.3950131597124,31.6251713317882,30.9346968155608,30.977851472825,39624.9236676987,0.0,1.0
2007-06-01,43.48,43.81,43.4,43.64,14300,31.2727416307971,31.5100922457503,31.2152020877782,31.387820716835,19881.9792437927,0.0,1.0
2007-06-04,44.75,44.99,44.35,44.41,30100,32.1861818762229,32.3588005052797,31.8984841611282,31.9416388183924,41849.4807858853,0.0,1.0
2007-06-05,45.63,46.14,44.75,45.75,49700,32.8191168494313,33.1859314361771,32.1861818762229,32.9054261639597,69100.3054836711,0.0,1.0
2007-06-06,44.16,44.99,44.01,44.99,49000,31.7618277464582,32.3588005052797,31.6539411032976,32.3588005052797,68127.0617444644,0.0,1.0
2007-06-07,43.64,45.08,43.58,44.2,27500,31.387820716835,32.423532491176,31.3446660595708,31.7905975179676,38234.5754688321,0.0,1.0
2007-06-08,44.38,44.38,43.22,43.63,21000,31.9200614897603,31.9200614897603,31.0857381159856,31.3806282739577,29197.312176199,0.0,1.0
2007-06-11,44.44,44.76,44.01,44.59,22300,31.9632161470245,32.1933743191003,31.6539411032976,32.071102790185,31004.7648347256,0.0,1.0
2007-06-12,42.96,44.0,42.76,44.0,30000,30.898734601174,31.6467486604203,30.7548857436266,31.6467486604203,41710.4459659986,0.0,1.0
2007-06-13,43.73,44.0,42.97,43.38,30400,31.4525527027313,31.6467486604203,30.9059270440513,31.2008172020234,42266.5852455453,0.0,1.0
2007-06-14,43.69,44.05,43.42,44.05,13200,31.4237829312219,31.6827108748071,31.2295869735329,31.6827108748071,18352.5962250394,0.0,1.0
2007-06-15,44.18,44.3,43.72,44.01,18500,31.7762126322129,31.8625219467413,31.445360259854,31.6539411032976,25721.4416790325,0.0,1.0
2007-06-18,45.16,45.72,44.88,45.44,24300,32.481072034195,32.8838488353276,32.2796836336287,32.6824604347613,33785.4612324589,0.0,1.0
2007-06-19,45.12,45.47,44.5001,44.95,29500,32.4523022626855,32.7040377633934,32.0064427287175,32.3300307337703,41015.2718665654,0.0,1.0
2007-06-20,44.6,45.55,44.57,45.11,31600,32.0782952330624,32.7615773064124,32.0567179044303,32.4451098198082,43935.0030841852,0.0,1.0
2007-06-21,44.61,44.81,43.86,44.22,21200,32.0854876759397,32.2293365334871,31.5460544601371,31.8049824037224,29475.3818159724,0.0,1.0
2007-06-22,44.6,44.85,44.5,44.73,34000,32.0782952330624,32.2581063049966,32.0063708042887,32.1717969904682,47271.8387614651,0.0,1.0
2007-06-25,44.0,44.69,43.81,44.69,18000,31.6467486604203,32.1430272189587,31.5100922457503,32.1430272189587,25026.2675795992,0.0,1.0
2007-06-26,42.55,43.2199,41.6,42.98,49300,30.6038444432019,31.0856661915568,29.9205623698519,30.9131194869287,68544.1662041244,0.0,1.0
2007-06-27,42.7,43.4,42.18,42.26,34400,30.7117310863624,31.2152020877782,30.3377240567393,30.3952635997582,47827.9780410118,0.0,1.0
2007-06-28,42.38,42.4,41.3301,41.92,32200,30.4815729142866,30.4959578000414,29.7264383365917,30.1507205419277,44769.2120035053,0.0,1.0
2007-06-29,42.74,42.95,42.04,42.12,44100,30.7405008578719,30.8915421582966,30.2370298564561,30.294569399475,61314.355570018,0.0,1.0
2007-07-02,43.0,43.3,42.5,42.92,16300,30.9275043726835,31.1432776590045,30.567882228815,30.8699648296645,22662.6756415259,0.0,1.0
2007-07-03,44.23,44.23,43.5,43.5,25400,31.8121748465997,31.8121748465997,31.2871265165519,31.2871265165519,35314.8442512122,0.0,1.0
2007-07-05,44.4,44.96,44.05,44.96,26600,31.934446375515,32.3372231766476,31.6827108748071,32.3372231766476,36983.2620898521,0.0,1.0
2007-07-06,44.51,44.88,44.38,44.5,29300,32.0135632471661,32.2796836336287,31.9200614897603,32.0063708042887,40737.202226792,0.0,1.0
2007-07-09,45.8,46.34,44.51,44.98,108500,32.9413883783466,33.3297802937244,32.0135632471661,32.3516080624024,150852.779577028,0.0,1.0
2007-07-10,44.76,45.4473,44.702,45.19,55400,32.1933743191003,32.6877109180618,32.1516581504115,32.5026493628271,77025.2902172107,0.0,1.0
2007-07-11,44.49,44.67,43.77,44.5,47600,31.9991783614113,32.1286423332039,31.4813224742408,32.0063708042887,66180.5742660512,0.0,1.0
2007-07-12,43.96,44.19,43.85,44.19,20600,31.6179788889108,31.7834050750903,31.5388620172598,31.7834050750903,28641.1728966524,0.0,1.0
2007-07-13,43.99,43.99,43.23,43.56,56700,31.6395562175429,31.6395562175429,31.0929305588629,31.3302811738161,78832.7428757375,0.0,1.0
2007-07-16,42.0,42.7,41.97,42.39,66800,30.2082600849466,30.7117310863624,30.1866827563145,30.488765357164,92875.2596842904,0.0,1.0
2007-07-17,42.96,43.11,42.38,42.38,39400,30.898734601174,31.0066212443345,30.4815729142866,30.4815729142866,54779.7190353449,0.0,1.0
2007-07-18,43.8,43.8,42.91,42.99,35700,31.5028998028729,31.5028998028729,30.8627723867871,30.9203119298061,49635.4306995384,0.0,1.0
2007-07-19,43.03,43.35,43.0,43.35,37800,30.9490817013156,31.1792398733913,30.9275043726835,31.1792398733913,52555.1619171582,0.0,1.0
2007-07-20,42.9,43.3,42.738,43.29,22400,30.8555799439098,31.1432776590045,30.7390623692964,31.1360852161271,31143.7996546123,0.0,1.0
2007-07-23,40.83,41.59,40.07,41.59,83000,29.3667442682945,29.9133699269745,28.8201186096146,29.9133699269745,115398.90050593,0.0,1.0
2007-07-24,40.6,40.98,40.3,40.3,34300,29.2013180821151,29.4746309114551,28.985544795794,28.985544795794,47688.9432211251,0.0,1.0
2007-07-25,40.66,40.99,40.51,40.65,19000,29.2444727393793,29.4818233543324,29.1365860962188,29.2372802965019,26416.6157784658,0.0,1.0
2007-07-26,39.2,41.53,39.0,40.49,34900,28.1943760792835,29.8702152697103,28.0505272217362,29.122201210464,48523.1521404451,0.0,1.0
2007-07-27,39.19,39.72,39.19,39.72,31400,28.1871836364062,28.5683831089067,28.1871836364062,28.5683831089067,43656.9334444118,0.0,1.0
2007-07-30,40.49,40.74,39.52,39.7,32100,29.122201210464,29.3020122823982,28.4245342513593,28.5539982231519,44630.1771836186,0.0,1.0
2007-07-31,40.1199,41.01,40.0,40.4,71500,28.8560088995726,29.4962082400872,28.769771509473,29.0574692245677,99409.8962189635,0.0,1.0
2007-08-01,39.97,40.5,39.17,39.8,36600,28.7481941808409,29.1293936533414,28.1727987506514,28.6259226519256,50886.7440785183,0.0,1.0
2007-08-02,39.63,40.49,39.05,40.49,24400,28.5036511230104,29.122201210464,28.086489436123,29.122201210464,33924.4960523455,0.0,1.0
2007-08-03,39.35,39.93,39.35,39.36,17400,28.302262722444,28.7194244093314,28.302262722444,28.3094551653214,24192.0586602793,0.0,1.0
2007-08-06,40.28,40.29,39.59,39.62,29800,28.9711599100393,28.9783523529167,28.4748813515009,28.496458680133,41432.3763262253,0.0,1.0
2007-08-07,41.21,41.3099,39.93,40.88,77500,29.6400570976345,29.7119096019794,28.7194244093314,29.4027064826814,107751.985412163,0.0,1.0
2007-08-08,42.5,42.66,42.0,42.21,69900,30.567882228815,30.6829613148529,30.2082600849466,30.3593013853714,97185.339100777,0.0,1.0
2007-08-09,40.75,41.93,40.26,41.27,24000,29.3092047252756,30.1579129848051,28.9567750242846,29.6832117548987,33368.3567727989,0.0,1.0
2007-08-10,41.14,41.38,40.01,40.01,27100,29.589709997493,29.7623286265498,28.7769639523503,28.7769639523503,37678.4361892854,0.0,1.0
2007-08-13,42.41,43.0,42.04,43.0,26700,30.5031502429187,30.9275043726835,30.2370298564561,30.9275043726835,37122.2969097388,0.0,1.0
2007-08-14,41.31,43.0,41.23,42.42,41000,29.7119815264082,30.9275043726835,29.6544419833893,30.5103426857961,57004.2761535315,0.0,1.0
2007-08-15,42.2,43.11,41.85,42.28,32600,30.352108942494,31.0066212443345,30.1003734417861,30.4096484855129,45325.3512830519,0.0,1.0
2007-08-16,40.68,41.8,40.27,41.75,34500,29.258857625134,30.0644112273993,28.9639674671619,30.0284490130124,47967.0128608985,0.0,1.0
2007-08-17,42.04,42.29,41.15,41.15,21900,30.2370298564561,30.4168409283903,29.5969024403703,29.5969024403703,30448.625555179,0.0,1.0
2007-08-20,42.26,42.71,42.1,42.22,9400,30.3952635997582,30.7189235292398,30.2801845137203,30.3664938282487,13069.2730693462,0.0,1.0
2007-08-21,41.63,42.19,41.238,41.91,7000,29.942139698484,30.3449164996166,29.6601959376912,30.1435280990503,9732.43739206635,0.0,1.0
2007-08-22,42.25,42.25,41.7,42.0,12300,30.3880711568808,30.3880711568808,29.9924867986256,30.2082600849466,17101.2828460595,0.0,1.0
2007-08-23,44.23,44.48,42.56,42.89,71300,31.8121748465997,31.9919859185339,30.6110368860793,30.8483875010324,99131.8265791903,0.0,1.0
2007-08-24,43.98,44.25,43.7,44.25,79800,31.7474428607034,31.9423453066423,31.5453218056558,31.9423453066423,110547.612146241,0.16,1.0
2007-08-27,45.14,45.95,43.95,44.25,85800,32.5848015173295,33.169508855146,31.7257870333769,31.9423453066423,118859.462683553,0.0,1.0
2007-08-28,44.64,45.54,44.63,45.54,35900,32.2238710618873,32.8735458816834,32.2166524527784,32.8735458816834,49732.5723815797,0.0,1.0
2007-08-29,45.5,45.77,45.1,45.26,38000,32.844671445248,33.0395738911868,32.5559270808942,32.6714248266357,52641.7200696387,0.0,1.0
2007-08-30,44.56,44.98,44.01,44.92,24600,32.1661221890165,32.469303771588,31.76909868803,32.4259921169349,34078.5872029766,0.0,1.0
2007-08-31,44.92,45.0,44.66,45.0,9500,32.4259921169349,32.4837409898057,32.2383082801049,32.4837409898057,13160.4300174097,0.0,1.0
2007-09-04,45.8,45.99,45.0,45.0,21400,33.0612297185134,33.1983832915814,32.4837409898057,32.4837409898057,29645.6002497439,0.0,1.0
2007-09-05,45.02,45.9,44.88,45.9,26800,32.4981782080234,33.1334158096018,32.3971176804995,33.1334158096018,37126.2657333241,0.0,1.0
2007-09-06,46.76,46.93,45.19,45.33,51900,33.7542161929625,33.8769325478129,32.6208945628738,32.7219550903976,71897.5071477435,0.0,1.0
2007-09-07,45.6,46.4,44.9,46.1,76100,32.9168575363364,33.4943462650441,32.4115548987172,33.2777879917787,105421.970981566,0.0,1.0
2007-09-10,46.0,46.19,45.7,45.7,37200,33.2056019006903,33.3427554737583,32.9890436274249,32.9890436274249,51533.4733313305,0.0,1.0
2007-09-11,45.51,46.22,45.0,46.22,21200,32.8518900543568,33.3644113010849,32.4837409898057,33.3644113010849,29368.5385651669,0.0,1.0
2007-09-12,45.7,46.08,45.038,45.06,11100,32.9890436274249,33.263350773561,32.5111717044193,32.5270526444588,15376.923494026,0.0,1.0
2007-09-13,45.77,46.22,45.5,46.22,16100,33.0395738911868,33.3644113010849,32.844671445248,33.3644113010849,22303.4656084522,0.0,1.0
2007-09-14,45.7801,46.2,45.52,46.2,20500,33.0468646863867,33.3499740828672,32.8591086634657,33.3499740828672,28398.8226691472,0.0,1.0
2007-09-17,45.17,45.66,44.97,45.66,12900,32.6064573446561,32.9601691909895,32.4620851624792,32.9601691909895,17870.4786552194,0.0,1.0
2007-09-18,46.69,46.97,45.35,45.7,58400,33.7036859292006,33.9058069842483,32.7363923086153,32.9890436274249,80902.0118964974,0.0,1.0
2007-09-19,46.81,47.3499,46.41,47.0,20100,33.7903092385068,34.1800419442934,33.5015648741529,33.9274628115748,27844.6992999931,0.0,1.0
2007-09-20,46.77,46.88,46.38,46.82,18500,33.7614348020714,33.8408395022687,33.4799090468264,33.7975278476156,25628.2058233767,0.0,1.0
2007-09-21,46.86,47.0,46.78,46.94,45900,33.826402284051,33.9274628115748,33.7686534111802,33.8841511569218,63585.656610432,0.0,1.0
2007-09-24,46.76,46.98,46.38,46.96,17700,33.7542161929625,33.9130255933571,33.4799090468264,33.8985883751395,24519.9590850686,0.0,1.0
2007-09-25,46.92,46.95,46.17,46.54,41700,33.8697139387041,33.8913697660306,33.3283182555406,33.5954067925679,57767.361234314,0.0,1.0
2007-09-26,47.57,47.75,46.95,46.95,32600,34.338923530779,34.4688584947383,33.8913697660306,33.8913697660306,45161.0545860585,0.0,1.0
2007-09-27,47.55,47.65,46.72,46.72,10500,34.3244863125614,34.3966724036498,33.7253417565272,33.7253417565272,14545.7384402949,0.0,1.0
2007-09-28,47.38,47.81,47.2,47.81,11500,34.201769957711,34.5121701493913,34.0718349937518,34.5121701493913,15931.0468631801,0.0,1.0
2007-10-01,49.12,49.22,47.47,47.47,29600,35.4578079426501,35.5299940337386,34.2667374396906,34.2667374396906,41005.1293174028,0.0,1.0
2007-10-02,49.83,49.91,49.02,49.36,11300,35.9703291893782,36.0280780622489,35.3856218515617,35.6310545612624,15653.9851786031,0.0,1.0
2007-10-03,48.56,50.11,48.35,50.11,19900,35.0535658325548,36.1724502444259,34.901975041269,36.1724502444259,27567.637615416,0.0,1.0
2007-10-04,49.1,49.46,48.51,49.18,27300,35.4433707244324,35.7032406523509,35.0174727870105,35.5011195973032,37818.9199447668,0.0,1.0
2007-10-05,49.62,50.1656,48.5,49.5,19900,35.8187383980924,36.212585711071,35.0102541779017,35.7321150887863,27567.6376154161,0.0,1.0
2007-10-08,51.89,52.5,50.9,51.15,39900,37.4573626658004,37.89769782144,36.7427203640247,36.9231855917458,55273.8060731206,0.0,1.0
2007-10-09,51.74,51.88,51.17,51.64,44100,37.3490835291677,37.4501440566915,36.9376228099635,37.2768974380793,61092.1014492386,0.0,1.0
2007-10-10,49.31,51.07,49.09,51.07,40000,35.5949615157182,36.865436718875,35.4361521153236,36.865436718875,55412.3369154092,0.0,1.0
2007-10-11,48.4,50.24,48.23,50.24,25000,34.9380680868132,36.2662921628408,34.8153517319629,36.2662921628408,34632.7105721308,0.0,1.0
2007-10-12,48.58,49.0,48.53,48.57,17200,35.0680030507725,35.371184633344,35.0319100052282,35.0607844416636,23827.3048736259,0.0,1.0
2007-10-15,47.35,48.18,47.11,48.18,39400,34.1801141303844,34.7792586864186,34.0068675117721,34.7792586864186,54581.1518616781,0.0,1.0
2007-10-16,49.19,49.41,47.74,47.74,72200,35.508338206412,35.6671476068067,34.4616398856294,34.4616398856294,100019.268132314,0.0,1.0
2007-10-17,48.77,49.55,48.562,49.5,25100,35.2051566238405,35.7682081343305,35.0550095543765,35.7321150887863,34771.2414144193,0.0,1.0
2007-10-18,49.355,49.65,48.7001,48.98,20100,35.627445256708,35.840394225419,35.1546985461697,35.3567474151263,27844.6992999931,0.0,1.0
2007-10-19,48.41,49.88,48.41,49.32,15200,34.9452866959221,36.0064222349224,34.9452866959221,35.602180124827,21056.6880278555,0.0,1.0
2007-10-22,49.04,49.1749,48.02,48.02,18600,35.4000590697794,35.4974381066577,34.6637609406771,34.6637609406771,25766.7366656652,0.0,1.0
2007-10-23,50.3,51.0,49.46,50.0,34300,36.3096038174939,36.8149064551131,35.7032406523509,36.0930455442286,47516.0789049634,0.0,1.0
2007-10-24,50.36,50.65,49.44,50.26,10700,36.352915472147,36.5622551363035,35.6888034341332,36.2807293810585,14822.800124872,0.0,1.0
2007-10-25,51.08,51.18,50.12,50.97,15000,36.8726553279839,36.9448414190723,36.1796688535347,36.7932506277866,20779.6263432784,0.0,1.0
2007-10-26,51.4,51.7074,50.91,51.65,10200,37.1036508194669,37.3255508634729,36.7499389731335,37.2841160471881,14130.1459134294,0.0,1.0
2007-10-29,50.92,51.71,50.44,51.7,9700,36.7571575822424,37.3274277018412,36.4106643450178,37.3202090927323,13437.4917019867,0.0,1.0
2007-10-30,52.4,52.7,51.05,51.05,16000,37.8255117303515,38.0420700036169,36.8509995006574,36.8509995006574,22164.9347661637,0.0,1.0
2007-10-31,52.99,53.17,52.36,52.88,27200,38.2514096677734,38.3813446317326,37.7966372939161,38.1720049675761,37680.3891024782,0.0,1.0
2007-11-01,51.0,52.49,51.0,52.49,16600,36.8149064551131,37.8904792123311,36.8149064551131,37.8904792123311,22996.1198198948,0.0,1.0
2007-11-02,51.08,51.52,50.64,51.1,9000,36.8726553279839,37.1902741287731,36.5550365271947,36.8870925462016,12467.7758059671,0.0,1.0
2007-11-05,50.63,51.0,50.25,50.69,15700,36.5478179180858,36.8149064551131,36.2735107719497,36.5911295727389,21749.3422392981,0.0,1.0
2007-11-06,53.14,53.2,51.83,52.03,9800,38.3596888044061,38.4030004590592,37.4140510111473,37.5584231933242,13576.0225442752,0.0,1.0
2007-11-07,51.75,53.18,51.72,52.98,29600,37.3563021382766,38.3885632408415,37.33464631095,38.2441910586646,41005.1293174027,0.0,1.0
2007-11-08,51.21,52.49,50.66,51.8,12600,36.9664972463989,37.8904792123311,36.5694737454124,37.3923951838208,17454.8861283539,0.0,1.0
2007-11-09,50.7,51.17,50.13,50.68,29400,36.5983481818478,36.9376228099635,36.1868874626435,36.5839109636301,40728.0676328257,0.0,1.0
2007-11-12,52.63,53.2,52.5,52.61,36800,37.991539739855,38.4030004590592,37.89769782144,37.9771025216373,50979.3499621764,0.0,1.0
2007-11-13,56.43,56.72,55.33,55.33,96200,40.7346112012163,40.9439508653729,39.9405641992433,39.9405641992433,133266.670281559,0.0,1.0
2007-11-14,54.35,56.04,54.34,56.04,30500,39.2331405065764,40.4530854459714,39.2259218974676,40.4530854459714,42251.9068979995,0.0,1.0
2007-11-15,55.29,57.07,54.83,54.91,84900,39.9116897628079,41.1966021841825,39.579633743801,39.6373826166718,117612.685102956,0.0,1.0
2007-11-16,55.41,55.5,54.85,55.29,26900,39.9983130721141,40.0632805540937,39.5940709620187,39.9116897628079,37264.7965756126,0.0,1.0
2007-11-19,55.5,56.5,55.27,56.22,29400,40.0632805540937,40.7851414649783,39.8972525445902,40.5830204099306,40728.0676328257,0.0,1.0
2007-11-20,56.39,57.24,55.82,57.24,65400,40.705736764781,41.3193185390328,40.2942760455768,41.3193185390328,90599.1708566939,0.0,1.0
2007-11-21,55.03,55.87,54.8905,55.83,17400,39.7240059259779,40.330369091121,39.6233063289095,40.3014946546856,24104.366558203,0.0,1.0
2007-11-23,56.13,57.09,55.66,55.66,21700,40.6407692828014,41.3358545938915,40.3004670992468,40.3004670992468,29970.4218570353,0.17,1.0
2007-11-26,56.4,58.16,56.3,57.63,52800,40.8362620265455,42.1105850968774,40.7638573066402,41.7268400813797,72923.4227673486,0.0,1.0
2007-11-27,56.63,57.0,56.02,56.99,45300,41.0027928823275,41.2706903459768,40.5611240909056,41.2634498739863,62564.9820333502,0.0,1.0
2007-11-28,57.4,57.71,56.03,56.75,59800,41.5603092255977,41.7847638573039,40.5683645628961,41.0896785462137,82591.3007857471,0.0,1.0
2007-11-29,56.49,56.89,55.66,56.89,30500,40.9014262744602,41.1910451540811,40.3004670992468,41.1910451540811,42124.3256515934,0.0,1.0
2007-11-30,56.68,58.4899,56.44,56.84,35100,41.0389952422801,42.3494482678447,40.8652239145075,41.1548427941284,48477.5026351124,0.0,1.0
2007-12-03,56.12,56.794,55.86,56.4,22700,40.6335288108108,41.121536622972,40.4452765390573,40.8362620265455,31351.5472882351,0.0,1.0
2007-12-04,56.8999,57.0,55.86,56.26,38900,41.1982132213517,41.2706903459768,40.4452765390573,40.7348954186781,53725.7792736716,0.0,1.0
2007-12-05,57.76,58.09,56.85,57.1,34700,41.8209662172565,42.0599017929437,41.162083266119,41.343095065882,47925.0524626325,0.0,1.0
2007-12-06,57.51,58.95,57.35,58.01,26600,41.6399544174934,42.6825823841286,41.5241068656451,42.0019780170195,36737.9364699143,0.0,1.0
2007-12-07,57.37,58.02,57.33,57.99,19500,41.5385878096261,42.0092184890101,41.509625921664,41.9874970730385,26931.9459083958,0.0,1.0
2007-12-10,58.95,59.35,57.9,59.34,31800,42.6825823841286,42.9722012637495,41.9223328251238,42.964960791759,43919.7887121532,0.0,1.0
2007-12-11,57.74,59.46,57.74,59.17,23000,41.8064852732754,43.0518464556453,41.8064852732754,42.8418727679201,31765.8849175951,0.0,1.0
2007-12-12,58.86,59.91,58.86,59.53,27300,42.6174181362139,43.3776676952188,42.6174181362139,43.1025297595789,37704.7242717542,0.0,1.0
2007-12-13,57.82,58.88,57.8,58.79,11100,41.8644090491996,42.631899080195,41.8499281052186,42.5667348322803,15330.4922863176,0.0,1.0
2007-12-14,57.14,58.54,57.02,57.62,18600,41.3720569538441,42.3857230325172,41.2851712899578,41.7195996093892,25688.933020316,0.0,1.0
2007-12-17,53.63,54.75,52.5301,54.73,81200,38.8306512851708,39.6415841481093,38.0342717709333,39.6271032041282,112147.385013423,0.0,1.0
2007-12-18,54.0,54.84,53.47,54.25,25800,39.0985487488201,39.706748396024,38.7148037333224,39.2795605485832,35633.0361249545,0.0,1.0
2007-12-19,55.8,56.0,55.52,55.52,21800,40.4018337071141,40.5466431469246,40.1991004913795,40.1991004913795,30108.5344001553,0.0,1.0
2007-12-20,56.05,56.9,55.78,56.36,9900,40.5828455068772,41.1982856260716,40.3873527631331,40.8073001385834,13673.1417688779,0.0,1.0
2007-12-21,57.5401,57.65,56.73,57.0,18500,41.6617482381849,41.7413210253607,41.0751976022327,41.2706903459768,25550.820477196,0.0,1.0
2007-12-24,58.25,58.4199,57.77,57.77,11200,42.1757493447921,42.298764963911,41.828206689247,41.828206689247,15468.6048294376,0.0,1.0
2007-12-26,56.86,57.54,56.5,57.54,35200,41.1693237381095,41.661675833465,40.9086667464507,41.661675833465,48615.6151782324,0.0,1.0
2007-12-27,58.97,59.0,57.5,57.75,65000,42.6970633281097,42.7187847440812,41.6327139455029,41.813725745266,89773.153027986,0.0,1.0
2007-12-28,58.34,59.55,58.24,59.55,68100,42.2409135927068,43.11701070356,42.1685088728016,43.11701070356,94054.6418647053,0.0,1.0
2007-12-31,59.56,60.68,59.02,60.02,38400,43.1242511755505,43.935184038489,42.7332656880623,43.4573128871145,53035.2165580717,0.0,1.0
2008-01-02,61.42,62.4,60.0101,62.4,30700,44.4709789657876,45.1805452208588,43.4501448198439,45.1805452208588,42400.5507378334,0.0,1.0
2008-01-03,61.15,62.6,61.02,62.6,30600,44.2754862220435,45.3253546606692,44.1813600861667,45.3253546606692,42262.4381947134,0.0,1.0
2008-01-04,60.9,62.15,60.83,61.02,21000,44.0944744222805,44.9995334210957,44.0437911183468,44.1813600861667,29003.6340551955,0.0,1.0
2008-01-07,59.32,60.4846,58.99,60.0,32800,42.950479847778,43.7937052157942,42.7115442720907,43.4428319431335,45300.9141433529,0.0,1.0
2008-01-08,58.7,60.412,58.24,60.01,59800,42.5015705843656,43.741139389143,42.1685088728016,43.450072415124,82591.3007857471,0.0,1.0
2008-01-09,58.04,58.73,57.09,58.43,32000,42.0236994329911,42.5232920003371,41.3358545938915,42.3060778406215,44196.0137983931,0.0,1.0
2008-01-10,59.65,59.9999,58.47,58.81,19500,43.1894154234652,43.4427595384136,42.3350397285836,42.5812157762613,26931.9459083958,0.0,1.0
2008-01-11,59.25,60.0,58.75,59.98,16800,42.8997965438443,43.4428319431335,42.5377729443182,43.4283509991524,23202.9072441564,0.0,1.0
2008-01-14,63.29,63.29,61.56,62.68,37200,45.8249472280153,45.8249472280153,44.5723455736549,45.3832784365934,51377.866040632,0.0,1.0
2008-01-15,61.255,63.7,61.13,63.7,30700,44.351511177944,46.1218065796267,44.2610052780625,46.1218065796267,42400.5507378334,0.0,1.0
2008-01-16,59.2,61.5,58.6,61.0,33900,42.8635941838917,44.5289027417118,42.4291658644604,44.1668791421857,46820.1521176727,0.0,1.0
2008-01-17,59.94,62.0,59.35,61.0,35900,43.3993891111903,44.8909263412379,42.9722012637495,44.1668791421857,49582.4029800723,0.0,1.0
2008-01-18,59.04,61.4999,58.4364,60.51,19700,42.7477466320433,44.5288303369919,42.3107117426954,43.8120960146501,27208.1709946358,0.0,1.0
2008-01-22,59.04,59.5238,57.01,58.75,96300,42.7477466320433,43.0980406669448,41.2779308179673,42.5377729443182,133002.379024539,0.0,1.0
2008-01-23,58.71,58.71,56.0,57.07,48200,42.5088110563561,42.5088110563561,40.5466431469246,41.3213736499104,66570.2457838296,0.0,1.0
2008-01-24,58.4,58.4,56.6,58.35,17700,42.2843564246499,42.2843564246499,40.9810714663559,42.2481540646973,24445.9201322362,0.0,1.0
2008-01-25,56.02,58.4,56.02,58.32,26200,40.5611240909056,42.2843564246499,40.5611240909056,42.2264326487257,36185.4862974344,0.0,1.0
2008-01-28,56.5,57.15,55.41,56.01,21100,40.9086667464507,41.3792974258346,40.1194552994838,40.5538836189151,29141.7465983154,0.0,1.0
2008-01-29,57.69,58.35,56.96,58.35,18000,41.7702829133228,42.2481540646973,41.2417284580147,42.2481540646973,24860.2577615961,0.0,1.0
2008-01-30,59.7199,60.66,59.0,59.03,21300,43.2400263226789,43.9207030945079,42.7187847440812,42.7405061600528,29417.9716845554,0.0,1.0
2008-01-31,63.06,63.12,59.285,60.35,43800,45.6584163722333,45.7018592041764,42.9251381958111,43.6962484628017,60493.2938865505,0.0,1.0
2008-02-01,63.4,63.86,62.86,63.38,27500,45.904592419911,46.2376541314751,45.5136069324228,45.89011147593,37980.9493579941,0.0,1.0
2008-02-04,61.86,64.2,61.54,63.8,18700,44.7895597333706,46.4838301791528,44.5578646296739,46.1942112995319,25827.045563436,0.0,1.0
2008-02-05,57.9399,59.65,57.68,59.5,33700,41.951222308366,43.1894154234652,41.7630424413323,43.0808083436074,46543.9270314327,0.0,1.0
2008-02-06,57.51,58.89,57.19,57.25,17700,41.6399544174934,42.6391395521855,41.4082593137967,41.4517021457399,24445.9201322362,0.0,1.0
2008-02-07,55.71,56.3499,55.0,55.59,48700,40.3366694591994,40.7999872618729,39.8225959478723,40.2497837953132,67260.8084994296,0.0,1.0
2008-02-08,55.77,56.1,55.0201,55.5,41300,40.3801122911426,40.6190478668298,39.8371492965733,40.1846195473985,57040.4803085511,0.0,1.0
2008-02-11,55.24,55.51,53.5,55.0,49700,39.9963672756449,40.191860019389,38.736525149294,39.8225959478723,68641.9339306293,0.0,1.0
2008-02-12,56.31,56.83,54.5201,54.78,43400,40.7710977786308,41.1476023221379,39.4751256970472,39.6633055640809,59940.8437140706,0.0,1.0
2008-02-13,57.71,57.97,56.23,56.9,21800,41.7847638573039,41.9730161290574,40.7131740027066,41.1982856260716,30108.5344001553,0.0,1.0
2008-02-14,56.44,57.5,56.33,57.3,22400,40.8652239145075,41.6327139455029,40.7855787226118,41.4879045056925,30937.2096588752,0.0,1.0
2008-02-15,56.35,56.4,55.89,56.4,16100,40.8000596665929,40.8362620265455,40.4669979550288,40.8362620265455,22236.1194423165,0.0,1.0
2008-02-19,56.3,57.2,55.86,57.05,23100,40.7638573066402,41.4154997857872,40.4452765390573,41.3068927059294,31903.9974607151,0.0,1.0
2008-02-20,56.23,56.67,55.38,55.38,6500,40.7131740027066,41.0317547702896,40.0977338835122,40.0977338835122,8977.3153027986,0.0,1.0
2008-02-21,55.458,56.88,55.44,56.33,16900,40.1542095650383,41.1838046820905,40.1411767154553,40.7855787226118,23341.0197872763,0.0,1.0
2008-02-22,56.25,56.25,55.11,55.6,17300,40.7276549466876,40.7276549466876,39.9022411397681,40.2570242673037,23893.4699597563,0.0,1.0
2008-02-25,58.5,58.72,57.44,58.6,47700,42.3567611445551,42.5160515283466,41.5892711135598,42.4291658644604,65879.6830682298,0.0,1.0
2008-02-26,59.84,59.87,58.76,59.0,18400,43.3269843912851,43.3487058072567,42.5450134163087,42.7187847440812,25412.7079340761,0.0,1.0
2008-02-27,59.56,60.29,58.86,59.75,19600,43.1242511755505,43.6528056308586,42.6174181362139,43.2618201433704,27070.0584515158,0.0,1.0
2008-02-28,58.26,59.0,57.78,59.0,13300,42.1829898167826,42.7187847440812,41.8354471612375,42.7187847440812,18368.9682349571,0.0,1.0
2008-02-29,56.45,58.07,56.25,57.62,13100,40.8724643864981,42.0454208489627,40.7276549466876,41.7195996093892,18092.7431487172,0.0,1.0
2008-03-03,55.68,56.25,55.01,56.25,24100,40.3149480432279,40.7276549466876,39.8298364198629,40.7276549466876,33285.1228919148,0.0,1.0
2008-03-04,56.69,56.97,55.52,56.51,16500,41.0462357142706,41.2489689300052,40.1991004913795,40.9159072184412,22788.5696147965,0.0,1.0
2008-03-05,57.42,57.5,56.46,56.78,9500,41.5747901695787,41.6327139455029,40.8797048584886,41.1113999621853,13120.691596398,0.0,1.0
2008-03-06,55.1,56.6,54.77,56.58,11200,39.8950006677776,40.9810714663559,39.6560650920903,40.9665905223749,15468.6048294376,0.0,1.0
2008-03-07,55.04,55.496,54.5,54.77,9800,39.8515578358344,40.1817233586022,39.4605723483462,39.6560650920903,13535.0292257579,0.0,1.0
2008-03-10,52.68,54.15,52.05,53.6,61600,38.1428064460712,39.207155828678,37.6866567106683,38.8089298691992,85077.3265619067,0.0,1.0
2008-03-11,58.06,59.43,56.59,59.43,100100,42.0381803769722,43.0301250396737,40.9738309943654,43.0301250396737,138250.655663098,0.0,1.0
2008-03-12,57.79,59.0,57.57,58.21,18900,41.8426876332281,42.7187847440812,41.6833972494366,42.14678745683,26103.2706496759,0.0,1.0
2008-03-13,59.5,59.55,57.5,57.5,29600,43.0808083436074,43.11701070356,41.6327139455029,41.6327139455029,40881.3127635136,0.0,1.0
2008-03-14,56.68,59.27,56.53,59.0,42300,41.0389952422801,42.9142774878253,40.9303881624222,42.7187847440812,58421.6057397509,0.0,1.0
2008-03-17,55.85,56.94,54.36,54.61,19900,40.4380360670667,41.2272475140337,39.3592057404789,39.540217540242,27484.3960808757,0.0,1.0
2008-03-18,57.8,58.08,57.13,57.5,15200,41.8499281052186,42.0526613209532,41.3648164818536,41.6327139455029,20993.1065542367,0.0,1.0
2008-03-19,56.05,58.99,55.96,58.35,17900,40.5828455068772,42.7115442720907,40.5176812589625,42.2481540646973,24722.1452184761,0.0,1.0
2008-03-20,56.7,56.7,56.26,56.26,13800,41.0534761862611,41.0534761862611,40.7348954186781,40.7348954186781,19059.530950557,0.0,1.0
2008-03-24,59.0,59.38,57.44,57.5,29200,42.7187847440812,42.9939226797211,41.5892711135598,41.6327139455029,40328.8625910338,0.0,1.0
2008-03-25,59.4,59.89,58.82,59.54,19500,43.0084036237021,43.3631867512377,42.5884562482518,43.1097702315694,26931.9459083958,0.0,1.0
2008-03-26,58.4,58.77,57.82,58.74,7600,42.2843564246499,42.5522538882992,41.8644090491996,42.5305324723277,10496.5532771184,0.0,1.0
2008-03-27,58.35,58.55,57.51,57.67,19300,42.2481540646973,42.3929635045077,41.6399544174934,41.7558019693418,26655.7208221558,0.0,1.0
2008-03-28,56.32,58.66,56.32,58.66,14900,40.9086667464507,42.6083521190837,40.9086667464507,42.6083521190837,20513.2082451161,0.18,1.0
2008-03-31,55.45,55.86,54.82,55.73,14400,40.276732441241,40.5745405620869,39.8191248409167,40.4801135969406,19824.845552327,0.0,1.0
2008-04-01,56.39,56.97,55.3,55.48,20800,40.9595120353756,41.3808015721821,40.1677782506875,40.2985232793516,28635.8880200279,0.0,1.0
2008-04-02,56.09,57.64,56.09,57.64,38900,40.7416036542688,41.8674636233206,40.7416036542688,41.8674636233206,53554.6174989944,0.0,1.0
2008-04-03,56.24,56.73,55.55,55.55,19300,40.8505578448222,41.2064748672966,40.3493685682765,40.3493685682765,26570.7999416605,0.0,1.0
2008-04-04,55.14,56.16,55.0401,56.16,12400,40.0515604474306,40.7924489431937,39.978996956522,40.7924489431937,17071.3947811705,0.0,1.0
2008-04-07,53.5,54.98,53.12,54.98,44800,38.8603279640467,39.9353426441736,38.5843106813114,39.9353426441736,61677.2972739062,0.0,1.0
2008-04-08,53.81,54.77,52.82,52.82,22300,39.0854999578571,39.7828067773989,38.3664023002046,38.3664023002046,30700.9760983953,0.0,1.0
2008-04-09,54.28,55.35,54.1301,54.3,11500,39.4268897549244,40.2040963142054,39.318008200498,39.4414169803315,15832.34193415,0.0,1.0
2008-04-10,55.62,55.62,54.15,54.15,12000,40.4002138572015,40.4002138572015,39.3324627897781,39.3324627897781,16520.7046269392,0.0,1.0
2008-04-11,53.5,54.7,53.18,54.35,14500,38.8603279640467,39.7319614884739,38.6278923575328,39.4777350438493,19962.5180908848,0.0,1.0
2008-04-14,52.7,54.0,51.82,53.5,44500,38.2792389477619,39.2235085992247,37.6400410298486,38.8603279640467,61264.2796582328,0.0,1.0
2008-04-15,52.89,54.12,52.67,53.0,32900,38.4172475891296,39.3106719516675,38.2574481096512,38.4971473288687,45294.2651855248,0.0,1.0
2008-04-16,52.92,53.79,52.92,53.79,18700,38.4390384272402,39.07097273245,38.4390384272402,39.07097273245,25744.7647103136,0.0,1.0
2008-04-17,52.28,53.26,51.2,52.95,37900,37.9741672142124,38.6860012591613,37.1896970422279,38.4608292653509,52177.8921134162,0.0,1.0
2008-04-18,53.76,53.8,52.72,52.72,40900,39.0491818943393,39.0782363451535,38.293766173169,38.293766173169,56308.068270151,0.0,1.0
2008-04-21,51.81,51.88,51.0591,51.3,75600,37.6327774171451,37.68362270607,37.0873527392347,37.2623331692635,104080.439149717,0.0,1.0
2008-04-22,51.81,52.12,51.085,51.91,100700,37.6327774171451,37.8579494109554,37.106165496137,37.7054135441807,138636.246327731,0.0,1.0
2008-04-23,54.23,54.37,53.0,53.1,74300,39.3905716914066,39.4922622692565,38.4971473288687,38.5697834559043,102290.696148465,0.0,1.0
2008-04-24,56.22,56.65,54.95,55.0,43400,40.8360306194151,41.1483659656682,39.9135518060629,39.9498698695807,59749.8817340966,0.0,1.0
2008-04-25,55.72,56.22,54.44,55.78,28600,40.4728499842371,40.8360306194151,39.5431075581814,40.5164316604584,39374.3460275383,0.0,1.0
2008-04-28,55.04,56.34,55.01,55.85,33900,39.978924320395,40.9231939718578,39.9571334822843,40.5672769493834,46670.9905711031,0.0,1.0
2008-04-29,55.1,55.83,54.85,55.0,23700,40.0225059966163,40.5527497239762,39.8409156790273,39.9498698695807,32628.3916382049,0.0,1.0
2008-04-30,54.73,56.0,54.71,55.71,37900,39.7537523265846,40.6762311399368,39.7392251011775,40.4655863715335,52177.8921134162,0.0,1.0
2008-05-01,56.26,56.73,55.2001,55.22,26200,40.8650850702293,41.2064748672966,40.095214759779,40.1096693490591,36070.2051021505,0.0,1.0
2008-05-02,56.41,56.56,55.66,55.84,14100,40.9740392607827,41.0829934513361,40.4292683080157,40.5600133366798,19411.8279366535,0.0,1.0
2008-05-05,56.94,57.62,56.85,57.16,20700,41.3590107340714,41.8529363979135,41.2936382197394,41.5188102135497,28498.2154814701,0.0,1.0
2008-05-06,56.41,56.53,55.85,56.5,7200,40.9740392607827,41.0612026132254,40.5672769493834,41.0394117751148,9912.4227761635,0.0,1.0
2008-05-07,55.19,56.21,54.9,55.99,6900,40.0878785109484,40.8287670067115,39.8772337425451,40.6689675272332,9499.40516049001,0.0,1.0
2008-05-08,55.53,55.6,54.54,54.54,8200,40.3348413428694,40.3856866317943,39.615743685217,39.615743685217,11289.1481617418,0.0,1.0
2008-05-09,54.7,55.59,54.51,54.71,6600,39.7319614884739,40.3784230190908,39.5939528471063,39.7392251011775,9086.38754481655,0.0,1.0
2008-05-12,55.98,55.98,54.51,54.51,10000,40.6617039145296,40.6617039145296,39.5939528471063,39.5939528471063,13767.2538557826,0.0,1.0
2008-05-13,53.07,55.55,53.0,55.55,32100,38.5479926177936,40.3493685682765,38.4971473288687,40.3493685682765,44192.8848770623,0.0,1.0
2008-05-14,53.22,53.84,53.19,53.31,18600,38.656946808347,39.1072907959678,38.6351559702364,38.7223193226791,25607.0921717557,0.0,1.0
2008-05-15,54.44,55.24,53.83,54.61,18200,39.5431075581814,40.1241965744662,39.1000271832642,39.6665889741419,25056.4020175244,0.0,1.0
2008-05-16,55.61,55.61,54.4,54.4,19200,40.3929502444979,40.3929502444979,39.5140531073671,39.5140531073671,26433.1274031027,0.0,1.0
2008-05-19,56.79,57.3299,56.5,56.5,24500,41.250056543518,41.6422189933832,41.0394117751148,41.0394117751148,33729.7719466675,0.0,1.0
2008-05-20,58.32,59.59,57.83,58.8,131100,42.3613892871627,43.2838681005148,42.0054722646883,42.7100426969336,180488.69804931,0.0,1.0
2008-05-21,61.32,61.74,60.41,60.41,64300,44.5404730982307,44.8455448317803,43.8794843422068,43.8794843422068,88523.4422926824,0.0,1.0
2008-05-22,60.33,60.58,59.49,60.56,29300,43.8213754405783,44.0029657581673,43.2112319734792,43.9884385327602,40338.0537974431,0.0,1.0
2008-05-23,60.12,61.14,59.65,60.89,10700,43.6688395738035,44.4097280695667,43.3274497767362,44.2281377519777,14730.9616256874,0.0,1.0
2008-05-27,61.17,61.57,60.1601,60.65,20400,44.4315189076774,44.7220634158198,43.6979666607448,44.0538110470922,28085.1978657965,0.0,1.0
2008-05-28,60.35,61.0,60.19,61.0,12700,43.8359026659854,44.3080374917168,43.7196848627284,44.3080374917168,17484.412396844,0.0,1.0
2008-05-29,62.99,63.21,60.6,61.4,33900,45.7534964197253,45.9132958992036,44.0174929835744,44.5985819998592,46670.9905711031,0.0,1.0
2008-05-30,62.66,64.02,62.52,64.02,22100,45.659069454579,46.6500738346975,45.5570542978021,46.6500738346975,30328.826595504,0.2,1.0
2008-06-02,62.1,62.87,60.588,61.5,32500,45.2510088274714,45.8120921897444,44.1492451342808,44.8138010127132,44601.2155816235,0.0,1.0
2008-06-03,60.77,62.87,60.77,62.87,44100,44.2818648380908,45.8120921897444,44.2818648380908,45.8120921897444,60520.418681526,0.0,1.0
2008-06-04,60.4,61.22,59.3,60.65,14500,44.0122533523232,44.6097706991594,43.2107056919332,44.1944232751391,19899.0038748782,0.0,1.0
2008-06-05,60.58,61.22,59.84,60.25,21100,44.1434156967507,44.6097706991594,43.6041927252156,43.9029513986337,28956.4815006848,0.0,1.0
2008-06-06,60.08,60.46,59.36,59.62,14900,43.7790758511188,44.055974133799,43.254426473409,43.4438831931376,20447.9419128059,0.0,1.0
2008-06-09,59.99,60.34,59.35,59.83,10100,43.7134946789051,43.9685325708474,43.2471396764964,43.5969059283029,13860.6854576738,0.0,1.0
2008-06-10,58.68,59.2,58.31,58.81,20600,42.7589242833498,43.1378377228069,42.4893127975822,42.853652643214,28270.3089532752,0.0,1.0
2008-06-11,57.66,59.58,57.11,59.27,17900,42.0156709982609,43.414736005487,41.6148971680659,43.1888453011953,24564.9771972634,0.0,1.0
2008-06-12,56.91,58.49,56.6,58.49,21400,41.4691612298131,42.6204751420097,41.2432705255214,42.6204751420097,29368.1850291306,0.0,1.0
2008-06-13,57.5,58.05,56.76,57.39,9300,41.8990822476587,42.2998560778537,41.3598592761236,41.8189274816197,12762.8093818184,0.0,1.0
2008-06-16,58.79,59.0,57.77,58.03,23700,42.8390790493888,42.9921017845541,42.0958257642999,42.2852824840284,32524.5787472147,0.0,1.0
2008-06-17,60.16,60.98,59.76,60.32,25200,43.8373702264199,44.4348875732561,43.5458983499145,43.9539589770221,34583.0963894435,0.0,1.0
2008-06-18,58.52,59.0,58.32,59.0,20300,42.6423355327476,42.9921017845541,42.4965995944949,42.9921017845541,27858.6054248295,0.0,1.0
2008-06-19,59.43,59.435,58.15,58.88,18800,43.3054340517975,43.3090774502538,42.37272404698,42.9046602216025,25800.0877826007,0.0,1.0
2008-06-20,57.33,59.22,57.3,57.37,12600,41.7752067001439,43.1524113166321,41.753346309406,41.8043538877944,17291.5481947217,0.0,1.0
2008-06-23,59.42,60.3,58.85,59.49,29300,43.2981472548849,43.9393853831968,42.8827998308646,43.3491548332733,40209.7112782021,0.0,1.0
2008-06-24,58.02,59.42,58.02,58.83,13500,42.2779956871158,43.2981472548849,42.2779956871158,42.8682262370393,18526.658780059,0.0,1.0
2008-06-25,61.05,61.06,59.11,59.11,35800,44.4858951516446,44.4931819485572,43.0722565505931,43.0722565505931,49129.9543945268,0.0,1.0
2008-06-26,57.36,59.57,57.1,59.57,25700,41.7970670908818,43.4074492085744,41.6076103711532,43.4074492085744,35269.268936853,0.0,1.0
2008-06-27,57.23,57.73,56.8,57.12,15300,41.7023387310175,42.0666785766493,41.3890064637741,41.6221839649785,20996.8799507335,0.0,1.0
2008-06-30,59.0,59.66,57.8432,58.64,21900,42.9921017845541,43.4730303807881,42.1491651177004,42.7297770956992,30054.3575765402,0.0,1.0
2008-07-01,59.64,59.7462,58.0,58.52,41600,43.4584567869628,43.535842570175,42.2634220932905,42.6423355327476,57089.5559444782,0.0,1.0
2008-07-02,57.55,59.78,57.54,59.5,20500,41.9355162322219,43.5604719437398,41.9282294353092,43.3564416301859,28133.0744437933,0.0,1.0
2008-07-03,57.47,58.12,56.02,57.37,12900,41.8772218569208,42.3508636562421,40.8206363045885,41.8043538877944,17703.2517231675,0.0,1.0
2008-07-07,58.54,58.62,57.35,57.57,22300,42.6569091265729,42.7152035018739,41.7897802939691,41.9500898260471,30603.2956144678,0.0,1.0
2008-07-08,57.88,59.0,57.05,59.0,16000,42.1759805303389,42.9921017845541,41.57117638659,42.9921017845541,21957.5215171069,0.0,1.0
2008-07-09,58.5,59.67,58.5,59.51,24400,42.6277619389223,43.4803171777008,42.6277619389223,43.3637284270986,33485.2203135881,0.0,1.0
2008-07-10,56.66,57.05,56.24,56.99,21500,41.2869913069972,41.57117638659,40.9809458366665,41.5274556051142,29505.4195386125,0.0,1.0
2008-07-11,55.67,56.485,55.67,55.77,18600,40.5655984126462,41.1594723610261,40.5655984126462,40.6384663817726,25525.6187636369,0.0,1.0
2008-07-14,55.56,57.01,55.22,55.77,24900,40.4854436466072,41.5420291989395,40.2376925515776,40.6384663817726,34171.3928609977,0.0,1.0
2008-07-15,55.48,56.15,54.39,55.8,30000,40.4271492713061,40.9153646644528,39.6328884078288,40.6603267725105,41170.3528445756,0.0,1.0
2008-07-16,54.87,55.44,54.32,54.5,27400,39.9826546596353,40.3980020836556,39.5818808294403,39.7130431738678,37602.2555980457,0.0,1.0
2008-07-17,56.89,57.805,55.01,55.01,22600,41.4545876359879,42.1213295534941,40.0846698164122,40.0846698164122,31014.9991429136,0.0,1.0
2008-07-18,55.9,56.89,55.0,56.26,16000,40.7331947416369,41.4545876359879,40.0773830194996,40.9955194304918,21957.521517107,0.0,1.0
2008-07-21,55.69,57.04,55.45,56.95,25300,40.5801720064715,41.5638895896774,40.4052888805682,41.4983084174637,34720.3308989254,0.0,1.0
2008-07-22,55.81,55.89,53.31,54.25,31600,40.6676135694232,40.7259079447242,38.8459143412641,39.5308732510519,43366.1049962862,0.0,1.0
2008-07-23,55.26,56.19,55.08,55.33,15100,40.2668397392282,40.9445118521033,40.1356773948007,40.3178473176166,20722.4109317697,0.0,1.0
2008-07-24,53.74,54.48,52.2,54.48,23800,39.1592466085074,39.6984695800425,38.0370798839615,39.6984695800425,32661.8132566966,0.0,1.0
2008-07-25,53.87,54.3,53.2,54.13,17600,39.2539749683717,39.5673072356151,38.7657595752251,39.4434316881003,24153.2736688177,0.0,1.0
2008-07-28,52.7,54.95,52.44,54.1,20200,38.4014197295933,40.0409490349364,38.2119630098647,39.4215712973623,27721.3709153475,0.0,1.0
2008-07-29,55.02,55.39,53.55,53.55,32100,40.0919566133249,40.3615680990924,39.0207974671673,39.0207974671673,44052.2775436958,0.0,1.0
2008-07-30,53.98,55.17,53.66,55.17,17300,39.3341297344107,40.2012585670144,39.1009522332063,40.2012585670144,23741.5701403719,0.0,1.0
2008-07-31,52.9,53.98,52.62,53.0,17900,38.547155667846,39.3341297344107,38.3431253542922,38.6200236369723,24564.9771972634,0.0,1.0
2008-08-01,52.82,53.57,51.1,53.57,13200,38.4888612925449,39.0353710609926,37.2355322235715,39.0353710609926,18114.9552516132,0.0,1.0
2008-08-04,52.69,52.73,51.09,51.62,15000,38.3941329326806,38.4232801203312,37.2282454266588,37.6144456630285,20585.1764222878,0.0,1.0
2008-08-05,53.95,53.95,52.25,53.82,27900,39.3122693436728,39.3122693436728,38.0735138685246,39.2175409838085,38288.4281454553,0.0,1.0
2008-08-06,53.25,53.75,52.5,53.75,19300,38.8021935597883,39.1665334054201,38.2556837913405,39.1665334054201,26486.2603300102,0.0,1.0
2008-08-07,53.19,53.6332,52.01,52.01,15300,38.7584727783124,39.0814236174805,37.8986307426214,37.8986307426214,20996.8799507336,0.0,1.0
2008-08-08,53.51,54.12,52.6,53.0,24800,38.9916502795168,39.4361448911876,38.3285517604669,38.6200236369723,34034.1583515158,0.0,1.0
2008-08-11,53.45,53.91,52.6,52.94,19700,38.947929498041,39.2831221560223,38.3285517604669,38.5763028554965,27035.1983679379,0.0,1.0
2008-08-12,54.2,54.4199,53.36,53.66,29700,39.4944392664887,39.6546759305976,38.8823483258273,39.1009522332063,40758.6493161298,0.0,1.0
2008-08-13,52.81,53.57,52.15,53.57,16900,38.4815744956323,39.0353710609926,38.0006458993983,39.0353710609926,23192.6321024442,0.0,1.0
2008-08-14,53.66,53.99,52.5,53.07,17100,39.1009522332063,39.3414165313233,38.2556837913405,38.6710312153608,23467.1011214081,0.0,1.0
2008-08-15,53.8,54.45,53.25,54.24,12700,39.2029673899833,39.6766091893046,38.8021935597883,39.5235864541393,17428.7827042036,0.0,1.0
2008-08-18,53.43,54.09,52.72,53.8,14700,38.9333559042157,39.4142845004497,38.4159933234185,39.2029673899833,20173.472893842,0.0,1.0
2008-08-19,54.76,54.79,53.83,54.17,34200,39.9024998935963,39.9243602843342,39.2248277807212,39.4725788757508,46934.2022428162,0.0,1.0
2008-08-20,56.19,56.655,55.22,55.64,36600,40.9445118521033,41.2833479085409,40.2376925515776,40.5437380219083,50227.8304703822,0.0,1.0
2008-08-21,57.03,57.97,56.4,56.4,25100,41.5566027927648,42.2415617025526,41.0975345872687,41.0975345872687,34445.8618799615,0.0,1.0
2008-08-22,57.98,58.16,57.22,57.97,12000,42.3945844377179,42.5261992221055,41.8388775703039,42.387272505252,16411.5301335751,0.2,1.0
2008-08-25,57.66,58.44,56.82,58.44,17600,42.1606025988068,42.7309333311528,41.546400271665,42.7309333311528,24070.2441959101,0.0,1.0
2008-08-26,56.93,57.44,56.52,57.15,14400,41.6268315287907,41.9997400845553,41.3270422976857,41.7876940430421,19693.83616029,0.0,1.0
2008-08-27,55.96,56.88,55.83,56.88,23200,40.9175740795912,41.5902718664608,40.8225189575335,41.5902718664608,31728.9582582451,0.0,1.0
2008-08-28,55.98,56.38,55.3,55.81,22100,40.9321979445231,41.2246752431621,40.4349865368369,40.8078950926016,30224.5679960007,0.0,1.0
2008-08-29,55.14,56.08,55.01,55.545,13800,40.3179956173813,41.0053172691829,40.2229404953236,40.6141288822533,18873.2596536113,0.0,1.0
2008-09-02,55.45,56.49,54.96,56.14,24500,40.5446655238265,41.3051065002878,40.1863808329938,41.0491888639787,33506.8740227157,0.0,1.0
2008-09-03,56.9,56.94,55.95,56.88,22500,41.6048957313927,41.6341434612566,40.9102621471252,41.5902718664608,30771.6190004532,0.0,1.0
2008-09-04,56.36,57.29,56.0,57.29,19700,41.2100513782301,41.8900610975657,40.9468218094551,41.8900610975657,26942.2619692857,0.0,1.0
2008-09-05,55.91,56.48,55.72,56.37,10800,40.8810144172613,41.2977945678218,40.7420877004078,41.2173633106961,14770.3771202175,0.0,1.0
2008-09-08,55.95,56.5,55.01,56.5,18500,40.9102621471252,41.3124184327538,40.2229404953236,41.3124184327538,25301.1089559282,0.0,1.0
2008-09-09,54.67,56.5,54.67,55.95,36200,39.9743347914805,41.3124184327538,39.9743347914805,40.9102621471252,49508.1159029514,0.0,1.0
2008-09-10,55.04,56.49,54.0,56.4,39200,40.2448762927216,41.3051065002878,39.4844353162603,41.239299108094,53610.9984363451,0.0,1.0
2008-09-11,53.94,54.7,53.26,54.52,41900,39.4405637214644,39.9962705888784,38.9433523137782,39.8646558044909,57303.5927163996,0.0,1.0
2008-09-12,54.46,54.68,53.42,53.42,42500,39.8207842096951,39.9816467239465,39.0603432332338,39.0603432332338,58124.1692230782,0.0,1.0
2008-09-15,52.01,53.2,51.4601,52.0,15200,38.0293607555314,38.8994807189823,37.6272775892275,38.0220488230654,20787.9381691951,0.0,1.0
2008-09-16,51.91,52.5,50.31,50.31,31500,37.9562414308717,38.3876454463641,36.7863322363158,36.7863322363158,43080.2666006345,0.0,1.0
2008-09-17,46.2,51.17,45.0,50.26,103300,33.7811279928004,37.4151584283896,32.9036960968835,36.7497725739859,141275.921899859,0.0,1.0
2008-09-18,48.35,48.75,46.43,47.01,66300,35.3531934729849,35.6456707716238,33.9493024395178,34.3733945225443,90673.7039880021,0.0,1.0
2008-09-19,51.75,51.88,49.53,49.53,29400,37.8392505114161,37.9343056334737,36.2160015039698,36.2160015039698,40208.2488272588,0.0,1.0
2008-09-22,49.85,52.61,49.5,52.0,57300,36.449983342881,38.4680767034898,36.1940657065719,38.0220488230654,78365.0563878208,0.0,1.0
2008-09-23,51.51,52.55,50.0,50.01,40000,37.6637641322327,38.424205108694,36.5596623298706,36.5669742623366,54705.1004452502,0.0,1.0
2008-09-24,52.17,53.0,51.31,52.51,25500,38.146351674987,38.7532420696628,37.5175254829132,38.3949573788301,34874.501533847,0.0,1.0
2008-09-25,53.52,54.68,52.51,53.61,20400,39.1334625578935,39.9816467239465,38.3949573788301,39.1992699500873,27899.6012270776,0.0,1.0
2008-09-26,53.25,53.25,51.77,51.81,25900,38.9360403813122,38.9360403813122,37.853874376348,37.8831221062119,35421.5525382995,0.0,1.0
2008-09-29,50.82,52.3,50.82,51.49,9900,37.1592407920805,38.2414067970446,37.1592407920805,37.6491402673008,13539.5123601994,0.0,1.0
2008-09-30,51.67,52.22,50.52,51.8,14200,37.7807550516883,38.1829113373169,36.9398828181013,37.8758101737459,19420.3106580638,0.0,1.0
2008-10-01,51.8,52.22,50.75,50.75,10600,37.8758101737459,38.1829113373169,37.1080572648187,37.1080572648187,14496.8516179913,0.0,1.0
2008-10-02,51.6,52.5,51.061,52.01,28000,37.7295715244265,38.3876454463641,37.3354583645105,38.0293607555314,38293.5703116751,0.0,1.0
2008-10-03,51.67,52.71,51.27,51.27,17800,37.7807550516883,38.5411960281496,37.4882777530493,37.4882777530493,24343.7696981363,0.0,1.0
2008-10-06,49.4,50.71,48.0,50.53,64200,36.1209463819122,37.0788095349548,35.0972758366758,36.9471947505672,87801.6862146264,0.0,1.0
2008-10-07,47.5,49.91,47.5,48.5,27400,34.7316792133771,36.4938549376768,34.7316792133771,35.4628724599745,37472.9938049963,0.0,1.0
2008-10-08,46.34,47.666,41.0,45.7,34600,33.8834950473241,34.8530572923122,29.9789231104939,33.4155313695017,47319.9118851414,0.0,1.0
2008-10-09,46.12,47.08,46.0,46.52,18200,33.7226325330726,34.4245780498062,33.634889343481,34.0151098317116,24890.8207025889,0.0,1.0
2008-10-10,43.98,46.8,42.28,45.45,48400,32.1578789853542,34.2198439407589,30.9148504661386,33.2327330578524,66193.1715387527,0.0,1.0
2008-10-13,46.99,47.47,44.22,44.22,18300,34.3587706576124,34.7097434159791,32.3333653645376,32.3333653645376,25027.5834537019,0.0,1.0
2008-10-14,46.0001,47.66,44.79,47.66,27300,33.6349624628056,34.8486701328327,32.7501455150981,34.8486701328327,37336.2310538833,0.0,1.0
2008-10-15,42.25,45.2,42.25,44.83,18800,30.8929146687407,33.049934746203,30.8929146687407,32.779393244962,25711.3972092675,0.0,1.0
2008-10-16,45.28,46.42,42.57,43.93,18300,33.1084302059308,33.9419905070519,31.1268965076518,32.1213193230243,25027.583453702,0.0,1.0
2008-10-17,44.98,45.0,43.36,45.0,39900,32.8890722319516,32.9036960968835,31.7045391724638,32.9036960968835,54568.337694137,0.0,1.0
2008-10-20,45.36,46.61,43.77,45.29,27400,33.1669256656586,34.0809172239054,32.0043284035687,33.1157421383968,37472.9938049964,0.0,1.0
2008-10-21,45.23,45.73,44.21,45.22,44600,33.0718705436009,33.4374671668997,32.3260534320716,33.064558611135,60996.186996454,0.0,1.0
2008-10-22,45.0,45.99,44.01,45.02,66600,32.9036960968835,33.627577411015,32.1798147827521,32.9183199618155,91083.9922413416,0.0,1.0
2008-10-23,48.13,48.23,46.23,46.51,28500,35.1923309587334,35.2654502833932,33.8030637901984,34.0077978992456,38977.3840672408,0.0,1.0
2008-10-24,47.0,47.2,46.11,46.16,23300,34.3660825900784,34.5123212393978,33.7153206006067,33.7518802629365,31865.7210093582,0.0,1.0
2008-10-27,46.38,47.16,45.16,45.35,28700,33.912742777188,34.483073509534,33.0206870163391,33.1596137331926,39250.909569467,0.0,1.0
2008-10-28,47.49,48.66,45.39,48.66,56300,34.7243672809111,35.5798633794301,33.1888614630565,35.5798633794301,76997.4288766896,0.0,1.0
2008-10-29,48.16,48.69,46.03,48.01,19200,35.2142667561314,35.601799176828,33.6568251408789,35.1045877691418,26258.4482137201,0.0,1.0
2008-10-30,47.5,47.91,47.2,47.75,24500,34.7316792133771,35.031468444482,34.5123212393978,34.9144775250264,33506.8740227157,0.0,1.0
2008-10-31,48.51,49.49,46.49,46.49,14600,35.4701843924405,36.1867537741059,33.9931740343137,33.9931740343137,19967.3616625163,0.0,1.0
2008-11-03,45.94,47.18,45.29,46.59,41200,33.5910177486851,34.4976973744659,33.1157421383968,34.0662933589734,56346.2534586077,0.0,1.0
2008-11-04,47.8,48.52,46.86,47.48,17000,34.9510371873563,35.4774963249064,34.2637155355547,34.7170553484451,23249.6676892313,0.0,1.0
2008-11-05,46.5,48.38,46.5,47.0,29000,34.0004859667797,35.3751292703828,34.0004859667797,34.3660825900784,39661.1978228063,0.0,1.0
2008-11-06,44.74,46.36,44.0,45.53,26800,32.7135858527682,33.898118912256,32.1725028502861,33.2912285175802,36652.4172983176,0.0,1.0
2008-11-07,46.34,46.72,44.9,44.9,9000,33.8834950473241,34.1613484810311,32.8305767722238,32.8305767722238,12308.6476001813,0.0,1.0
2008-11-10,46.87,48.28,45.79,47.91,17800,34.2710274680207,35.3020099457231,33.4813387616955,35.031468444482,24343.7696981363,0.0,1.0
2008-11-11,47.88,48.53,46.78,47.72,20500,35.0095326470841,35.4848082573724,34.2052200758269,34.8925417276285,28036.3639781907,0.0,1.0
2008-11-12,43.89,46.39,43.83,45.95,14900,32.0920715931604,33.9200547096539,32.0481999983646,33.5983296811511,20377.6499158557,0.0,1.0
2008-11-13,43.76,44.25,42.22,43.34,21800,31.9970164711028,32.3553011619355,30.8709788713427,31.6899153075318,29814.2797426613,0.0,1.0
2008-11-14,43.78,44.5,42.77,42.9,9700,32.0116403360347,32.5380994735848,31.2731351569713,31.368190279029,13265.9868579732,0.0,1.0
2008-11-17,40.14,41.39,39.23,41.39,18800,29.3500969184201,30.2640884766669,28.6847110640165,30.2640884766669,25711.3972092676,0.0,1.0
2008-11-18,42.24,43.19,40.73,40.73,27800,30.8856027362747,31.5802363205422,29.7815009339126,29.7815009339126,38020.0448094489,0.0,1.0
2008-11-19,42.12,43.58,42.05,42.18,17100,30.797859546683,31.8654016867152,30.7466760194212,30.8417311414788,23386.4304403444,0.0,1.0
2008-11-20,39.93,42.34,39.51,41.85,37100,29.1965463366347,30.9587220609344,28.8894451730637,30.6004373701017,50738.9806629695,0.0,1.0
2008-11-21,41.97,42.15,39.99,41.0,16400,30.6881805596934,30.8197953440809,29.2404179314305,29.9789231104939,22429.0911825526,0.0,1.0
2008-11-24,43.33,43.76,40.3301,41.3,14000,31.6826033750659,31.9970164711028,29.4890967545983,30.1982810844731,19146.7851558375,0.0,1.0
2008-11-25,40.37,42.66,39.01,41.02,49200,29.5182713651375,31.1927038998456,28.523848549765,29.9935469754258,67287.2735476578,0.0,1.0
2008-11-26,39.38,39.69,36.25,36.99,20100,28.7943900510061,29.0210599574513,26.5057551891562,27.0468381916383,27489.3129737382,0.0,1.0
2008-11-28,37.23,37.4,36.13,36.59,28400,27.2223245708216,27.3466274227432,26.4180119995645,26.7543608929993,38840.6213161277,0.0,1.0
2008-12-01,36.25,37.88,35.97,36.38,25700,26.5057551891562,27.69760018111,26.3010210801089,26.6008103112139,35148.0270360732,0.0,1.0
2008-12-02,37.49,38.15,36.03,36.75,42000,27.412434814937,27.8950223576913,26.3448926749048,26.8713518124549,57440.3554675126,0.0,1.0
2008-12-03,37.92,38.27,36.4,36.4,35800,27.7268479109739,27.982765547283,26.6154341761458,26.6154341761458,48961.0648984988,0.0,1.0
2008-12-04,36.61,37.88,36.165,36.29,17400,26.7689847579313,27.69760018111,26.4436037631954,26.5350029190201,23796.7186936838,0.0,1.0
2008-12-05,38.11,38.11,35.6,36.62,15200,27.8657746278274,27.8657746278274,26.0304795788679,26.7762966903972,20787.938169195,0.0,1.0
2008-12-08,42.55,43.63,40.41,40.41,42500,31.2731351569713,32.066906860133,29.7002912266324,29.7002912266324,57825.1905644607,0.22,1.0
2008-12-09,41.66,42.3,40.46,41.24,30000,30.6190084756622,31.0893917071654,29.7370399165936,30.3103194799882,40817.7815749133,0.0,1.0
2008-12-10,44.3,44.65,42.6,43.25,14100,32.5593393056129,32.8165801353412,31.3098838469325,31.7876168164279,19184.3573402093,0.0,1.0
2008-12-11,40.79,44.11,40.79,43.3,25500,29.9795812703375,32.4196942837604,29.9795812703375,31.8243655063891,34695.1143386764,0.0,1.0
2008-12-12,42.89,42.92,40.85,41.0,14400,31.5230262487074,31.5450754626841,30.0236796982909,30.1339257681745,19592.5351559584,0.0,1.0
2008-12-15,42.21,43.37,41.74,43.37,7000,31.0232440652352,31.8758136723348,30.6778063796001,31.8758136723348,9524.14903414647,0.0,1.0
2008-12-16,44.25,44.4,42.875,42.89,8700,32.5225906156517,32.6328366855353,31.512001641719,31.5230262487074,11837.1566567249,0.0,1.0
2008-12-17,44.99,45.68,44.34,44.62,13500,33.0664712270773,33.5736031485417,32.5887382575819,32.7945309213645,18368.001708711,0.0,1.0
2008-12-18,45.45,46.69,45.11,46.52,8200,33.4045591747202,34.3159266857577,33.1546680829842,34.1909811398897,11156.860297143,0.0,1.0
2008-12-19,44.65,46.65,44.65,45.23,11600,32.8165801353412,34.2865277337888,32.8165801353412,33.242864938891,15782.8755422999,0.0,1.0
2008-12-22,42.51,43.96,42.14,43.96,11500,31.2437362050024,32.3094482138768,30.9717958992896,32.3094482138768,15646.8162703834,0.0,1.0
2008-12-23,44.15,44.39,43.64,44.39,6600,32.4490932357293,32.625486947543,32.0742565981252,32.625486947543,8979.91194648096,0.0,1.0
2008-12-24,43.46,43.78,42.72,43.59,6000,31.9419613142649,32.1771529300165,31.3980807028394,32.037507908164,8163.55631498269,0.0,1.0
2008-12-26,44.7396,44.7396,43.97,44.43,7900,32.8824337877517,32.8824337877517,32.3167979518691,32.654885899512,10748.6824813939,0.0,1.0
2008-12-29,43.42,44.02,42.93,43.38,36500,31.912562362296,32.3535466418303,31.5524252006763,31.883163410327,49661.634249478,0.0,1.0
2008-12-30,45.75,45.75,43.84,44.71,28700,33.6250513144874,33.6250513144874,32.22125135797,32.8606785632946,39049.0110400004,0.0,1.0
2008-12-31,46.48,46.48,45.49,45.75,8400,34.1615821879207,34.1615821879207,33.4339581266892,33.6250513144874,11428.9788409758,0.0,1.0
2009-01-02,47.73,47.73,46.33,46.48,13300,35.0802994369504,35.0802994369504,34.0513361180372,34.1615821879207,18095.8831648783,0.0,1.0
2009-01-05,46.7,47.4299,46.08,46.73,17100,34.32327642375,34.8597337998034,33.8675926682312,34.3453256377267,23266.1354977006,0.0,1.0
2009-01-06,46.69,48.5,46.5,47.85,15200,34.3159266857577,35.6462292623527,34.1762816639052,35.1684962928573,20681.0093312895,0.0,1.0
2009-01-07,46.01,46.69,45.73,46.5,12200,33.8161445022855,34.3159266857577,33.6103518385029,34.1762816639052,16599.2311737981,0.0,1.0
2009-01-08,45.99,46.39,45.37,45.8,5700,33.8014450263011,34.0954345459906,33.3457612707823,33.6618000044486,7755.37849923354,0.0,1.0
2009-01-09,45.34,46.1,45.1,45.31,5200,33.3237120568056,33.8822921442157,33.1473183449919,33.3016628428289,7075.08213965166,0.0,1.0
2009-01-12,46.98,47.43,45.76,46.49,39600,34.5290690875326,34.8598072971833,33.6324010524796,34.168931925913,53879.4716788857,0.0,1.0
2009-01-13,47.38,47.95,46.81,47.5,17000,34.8230586072221,35.2419936727797,34.4041235416646,34.911255463129,23130.0762257843,0.0,1.0
2009-01-14,46.5,47.65,46.24,47.65,14400,34.1762816639052,35.0215015330125,33.985188476107,35.0215015330125,19592.5351559584,0.0,1.0
2009-01-15,48.63,49.77,47.61,48.2,24800,35.7417758562518,36.5796459873669,34.9921025810436,35.4257371225856,33742.6994352618,0.0,1.0
2009-01-16,49.23,49.23,48.11,48.6,8800,36.1827601357861,36.1827601357861,35.3595894806555,35.7197266422751,11973.2159286413,0.0,1.0
2009-01-20,46.34,47.6,46.18,47.6,11700,34.0586858560294,34.9847528430513,33.9410900481536,34.9847528430513,15918.9348142162,0.0,1.0
2009-01-21,46.62,47.7,44.8501,45.78,14000,34.264478519812,35.0582502229737,32.9636483925659,33.6471005284641,19048.2980682929,0.0,1.0
2009-01-22,44.53,45.99,44.4301,45.99,9700,32.7283832794344,33.8014450263011,32.6549593968919,33.8014450263011,13197.7493758887,0.0,1.0
2009-01-23,44.68,44.86,43.0,43.17,5200,32.8386293493179,32.9709246331782,31.603873366622,31.72881891249,7075.08213965166,0.0,1.0
2009-01-26,44.84,45.08,43.8,44.68,8700,32.9562251571937,33.1326188690074,32.191852406001,32.8386293493179,11837.1566567249,0.0,1.0
2009-01-27,45.32,45.84,44.82,44.82,4400,33.3090125808211,33.6911989564175,32.9415256812093,32.9415256812093,5986.60796432064,0.0,1.0
2009-01-28,47.0,47.16,46.7,46.99,24500,34.5437685635171,34.6613643713929,34.32327642375,34.5364188255248,33334.5216195126,0.0,1.0
2009-01-29,45.42,46.0,45.05,45.85,11500,33.3825099607435,33.8087947642933,33.1105696550307,33.6985486944097,15646.8162703835,0.0,1.0
2009-01-30,44.56,45.89,44.5,45.89,5800,32.7504324934111,33.7279476463787,32.7063340654577,33.7279476463787,7891.43777114992,0.0,1.0
2009-02-02,43.16,44.29,42.52,43.75,26700,31.7214691744978,32.5519895676207,31.2510859429946,32.1551037160398,36327.8256016729,0.0,1.0
2009-02-03,44.6,44.93,43.57,44.02,17300,32.77983144538,33.0223727991239,32.0228084321796,32.3535466418303,23538.2540415334,0.0,1.0
2009-02-04,43.8,44.75,43.52,44.08,9600,32.191852406001,32.8900775152636,31.9860597422184,32.3976450697837,13061.6901039723,0.0,1.0
2009-02-05,44.65,45.33,43.5,43.5,13000,32.8165801353412,33.3163623188134,31.9713602662339,31.9713602662339,17687.7053491292,0.0,1.0
2009-02-06,45.1,45.17,44.2,45.0,20000,33.1473183449919,33.1987665109376,32.4858419256905,33.0738209650695,27211.8543832756,0.0,1.0
2009-02-09,44.0,44.0,43.2801,43.5,11000,32.3388471658458,32.3388471658458,31.8097395277846,31.9713602662339,14966.5199108016,0.0,1.0
2009-02-10,42.45,44.12,42.45,43.55,5800,31.1996377770489,32.4270440217526,31.1996377770489,32.0081089561951,7891.43777114993,0.0,1.0
2009-02-11,43.05,43.73,42.44,43.31,12800,31.6406220565832,32.1404042400554,31.1922880390567,31.8317152443814,17415.5868052964,0.0,1.0
2009-02-12,41.95,43.11,41.52,43.11,10800,30.8321508774371,31.6847204845366,30.5161121437708,31.6847204845366,14694.4013669688,0.0,1.0
2009-02-13,42.38,43.6,42.0,42.24,24500,31.1481896111033,32.0448576461563,30.8688995673982,31.0452932792119,33334.5216195126,0.0,1.0
2009-02-17,41.52,42.49,41.02,41.82,19100,30.5161121437708,31.2290367290179,30.1486252441589,30.736604283538,25987.3209360282,0.0,1.0
2009-02-18,42.03,42.35,41.6,41.6,7700,30.890948781375,31.1261403971266,30.5749100477087,30.5749100477087,10476.5639375611,0.0,1.0
2009-02-19,42.1799,43.18,42.1,42.22,8100,31.0011213538786,31.7361686504823,30.9423969473206,31.0305938032275,11020.8010252266,0.0,1.0
2009-02-20,41.87,42.08,40.87,41.27,8200,30.7733529734991,30.9276974713361,30.0383791742754,30.3323686939649,11156.860297143,0.0,1.0
2009-02-23,40.73,41.51,40.6,40.88,10700,29.9354828423841,30.5087624057786,29.839936248485,30.0457289122676,14558.3420950524,0.0,1.0
2009-02-24,42.05,42.08,41.2,41.2,8600,30.9056482573594,30.9276974713361,30.2809205280192,30.2809205280192,11701.0973848085,0.0,1.0
2009-02-25,41.9,42.4,41.4,41.75,7900,30.7954021874759,31.1628890870877,30.427915287864,30.6851561175923,10748.6824813938,0.0,1.0
2009-02-26,43.59,44.0,43.0201,43.25,9900,32.037507908164,32.3388471658458,31.6186463399864,31.7876168164279,13469.8679197214,0.0,1.0
2009-02-27,43.12,43.6,42.93,42.99,5700,31.6920702225289,32.0448576461563,31.5524252006763,31.5965236286298,7755.37849923353,0.0,1.0
2009-03-02,40.74,41.56,40.16,41.56,9800,29.9428325803763,30.5455110957398,29.5165477768265,30.5455110957398,13333.808647805,0.0,1.0
2009-03-03,41.21,41.6,40.72,40.74,16500,30.2882702660115,30.5749100477087,29.9281331043918,29.9428325803763,22449.7798662023,0.0,1.0
2009-03-04,43.36,43.5,42.2563,42.52,9000,31.8684639343426,31.9713602662339,31.0572733521393,31.2510859429946,12245.334472474,0.0,1.0
2009-03-05,40.5,43.74,40.365,41.87,9800,29.7664388685626,32.1477539780476,29.6672174056674,30.7733529734991,13333.808647805,0.0,1.0
2009-03-06,40.9,41.552,40.41,40.62,11800,30.0604283882521,30.539631305346,29.7002912266324,29.8546357244694,16054.9940861326,0.0,1.0
2009-03-09,43.0,43.94,42.99,43.26,26300,31.603873366622,32.2947487378923,31.5965236286298,31.7949665544202,35783.5885140074,0.0,1.0
2009-03-10,44.11,44.3599,43.03,43.03,8000,32.4196942837604,32.6033642361864,31.6259225805987,31.6259225805987,10884.7417533102,0.0,1.0
2009-03-11,43.37,44.27,42.75,44.16,11900,31.8758136723348,32.5372900916362,31.4201299168161,32.4564429737216,16191.053358049,0.0,1.0
2009-03-12,46.41,46.84,44.35,44.35,10000,34.110134021975,34.4261727556413,32.5960879955741,32.5960879955741,13605.9271916378,0.0,1.0
2009-03-13,46.0,46.49,45.68,46.1,6600,33.8087947642933,34.168931925913,33.5736031485417,33.8822921442157,8979.91194648095,0.0,1.0
2009-03-16,45.6,46.5,45.0,45.51,60800,33.5148052446038,34.1762816639052,33.0738209650695,33.4486576026737,82724.0373251578,0.0,1.0
2009-03-17,46.3,46.34,45.4,45.68,21700,34.0292869040604,34.0586858560294,33.367810484759,33.5736031485417,29524.8620058541,0.0,1.0
2009-03-18,46.1,47.14,45.5,46.07,16100,33.8822921442157,34.6466648954084,33.4413078646814,33.860242930239,21905.5427785368,0.0,1.0
2009-03-19,46.39,47.2261,46.0,46.95,6700,34.0954345459906,34.7099461395216,33.8087947642933,34.5070198735559,9115.97121839732,0.0,1.0
2009-03-20,46.05,46.62,46.05,46.4,10900,34.4335224936335,34.8597354756394,34.4335224936335,34.6952322194266,14577.2190484667,0.8,1.0
2009-03-23,46.89,48.2299,46.5,47.29,37000,35.0616258355369,36.0635254400802,34.7700064267961,35.3607226650147,49482.3031920429,0.0,1.0
2009-03-24,47.08,47.55,46.43,46.5,23600,35.2036968295389,35.5551356041753,34.7176644816374,34.7700064267961,31561.6852792489,0.0,1.0
2009-03-25,48.08,49.34,47.62,47.62,33500,35.9514389032334,36.8935939160885,35.6074775493339,35.6074775493339,44801.5447819847,0.0,1.0
2009-03-26,49.93,50.28,48.88,49.46,20100,37.3347617395683,37.5964714653614,36.5496325621891,36.9833229649319,26880.9268691908,0.0,1.0
2009-03-27,49.0,49.65,48.64,49.65,10800,36.6393616110324,37.1253939589339,36.3701744645024,37.1253939589339,14443.4830938936,0.0,1.0
2009-03-30,48.26,48.61,46.975,48.54,15900,36.0860324764984,36.3477422022915,35.125183911801,36.2954002571329,21264.0167771211,0.0,1.0
2009-03-31,48.23,48.44,46.75,48.0101,23500,36.0636002142876,36.2206260497635,34.9569419452197,35.8991717322822,31427.9493246759,0.0,1.0
2009-04-01,47.84,49.05,47.11,47.49,17300,35.7719808055467,36.6767487147171,35.2261290917497,35.5102710797537,23136.3201411444,0.0,1.0
2009-04-02,49.26,49.48,47.82,48.15,24500,36.833774550193,36.9982778064058,35.7570259640728,36.003780848392,32765.3088704067,0.0,1.0
2009-04-03,48.66,49.5,48.1,49.5,7300,36.3851293059763,37.0132326478797,35.9663937447073,37.0132326478797,9762.72468383546,0.0,1.0
2009-04-06,48.12,49.195,47.57,48.75,19700,35.9813485861812,36.7851713154028,35.5700904456492,36.4524260926088,26345.9830508985,0.0,1.0
2009-04-07,48.64,49.4,47.67,48.0,14700,36.3701744645024,36.9384584405102,35.6448646530187,35.8916195373379,19659.185322244,0.0,1.0
2009-04-08,49.16,49.4,48.12,48.77,9300,36.7590003428235,36.9384584405102,35.9813485861812,36.4673809340827,12437.4437752973,0.0,1.0
2009-04-09,49.8,49.9,48.89,49.23,13500,37.237555269988,37.3123294773575,36.557109982926,36.8113422879821,18054.353867367,0.0,1.0
2009-04-13,48.35,48.905,47.78,48.0,21800,36.153329263131,36.5683261140314,35.7271162811251,35.8916195373379,29154.4380969333,0.0,1.0
2009-04-14,48.81,48.88,47.621,47.65,14900,36.4972906170304,36.5496325621891,35.6082252914076,35.6299098115448,19926.6572313902,0.0,1.0
2009-04-15,49.13,49.355,48.25,48.25,12300,36.7365680806127,36.904810047194,36.0785550557615,36.0785550557615,16449.5224124899,0.0,1.0
2009-04-16,48.7,48.7,47.71,48.1,20200,36.415038988924,36.415038988924,35.6747743359664,35.9663937447073,27014.662823764,0.0,1.0
2009-04-17,48.11,48.93,47.77,47.77,14500,35.9738711654443,36.5870196658738,35.7196388603881,35.7196388603881,19391.7134130978,0.0,1.0
2009-04-20,45.72,46.25,45.0,45.99,20200,34.1867676093143,34.5830709083724,33.6483933162542,34.3886579692118,27014.6628237639,0.0,1.0
2009-04-21,46.27,46.59,43.4,44.79,27300,34.5980257498463,34.8373032134286,32.452005998343,33.4913674807784,36509.9155984532,0.0,1.0
2009-04-22,46.61,47.22,46.09,46.9,14000,34.8522580549025,35.3083807198561,34.4634321765813,35.0691032562739,18723.0336402324,0.0,1.0
2009-04-23,47.16,47.75,46.35,47.75,17100,35.2635161954344,35.7046840189142,34.6578451157419,35.7046840189142,22868.8482319982,0.0,1.0
2009-04-24,48.05,48.85,47.56,48.19,16900,35.9290066410226,36.5272002999782,35.5626130249123,36.0336905313398,22601.376322852,0.0,1.0
2009-04-27,47.8,48.92,47.8,47.96,13700,35.742071122599,36.5795422451368,35.742071122599,35.8617098543901,18321.8257765131,0.0,1.0
2009-04-28,48.06,48.65,47.75,47.75,5500,35.9364840617595,36.3776518852393,35.7046840189142,35.7046840189142,7355.47750151989,0.0,1.0
2009-04-29,48.56,49.07,48.25,48.78,8600,36.3103550986068,36.691703556191,36.0785550557615,36.4748583548196,11501.2920932856,0.0,1.0
2009-04-30,49.19,49.88,49.19,49.77,37900,36.7814326050344,37.2973746358836,36.7814326050344,37.2151230077772,50685.9267832006,0.0,1.0
2009-05-01,50.3,50.3,49.08,49.4,23400,37.6114263068353,37.6114263068353,36.699180976928,36.9384584405102,31294.2133701028,0.0,1.0
2009-05-04,51.9,52.35,51.25,51.77,34700,38.8078136247466,39.1442975579091,38.3217812768451,38.7106071551663,46406.3762368617,0.0,1.0
2009-05-05,53.1,53.4129,52.7,53.0,10600,39.70510411318,39.939072608039,39.4060072837022,39.6303299058106,14176.0111847474,0.0,1.0
2009-05-06,54.7,55.2399,53.85,54.99,19000,40.9014914310913,41.305197376679,40.2659106684509,41.1183366324627,25409.8313688868,0.0,1.0
2009-05-07,54.5,55.25,53.13,55.1,19200,40.7519430163524,41.3127495716233,39.7275363753908,41.2005882605691,25677.303278033,0.0,1.0
2009-05-08,55.74,55.77,54.1,54.1,13200,41.6791431877336,41.7015754499444,40.4528461868746,40.4528461868746,17653.1460036477,0.0,1.0
2009-05-11,52.77,54.0,51.62,52.82,19700,39.4583492288608,40.3780719795051,38.5984458441121,39.4957363325455,26345.9830508985,0.0,1.0
2009-05-12,53.14,53.7711,52.25,52.62,11400,39.7350137961278,40.2069138188364,39.0695233505397,39.3461879178066,15245.8988213321,0.0,1.0
2009-05-13,52.1,52.5,51.6,52.5,9600,38.9573620394855,39.2564588689633,38.5834910026382,39.2564588689633,12838.6516390165,0.0,1.0
2009-05-14,53.52,54.04,52.7,52.7,6700,40.0191557841317,40.4079816624529,39.4060072837022,39.4060072837022,8960.30895639695,0.0,1.0
2009-05-15,54.3,55.32,54.0,54.0,21200,40.6023946016135,41.3650915167819,40.3780719795051,40.3780719795051,28352.0223694948,0.0,1.0
2009-05-18,55.5,56.355,55.1201,56.25,10700,41.4996850900469,42.1390045630557,41.2156178762503,42.0604916453178,14309.7471393205,0.0,1.0
2009-05-19,56.5,57.44,55.5901,56.0,26700,42.2474271637414,42.9503047130143,41.5670566508868,41.8735561268942,35707.4998710147,0.0,1.0
2009-05-20,59.56,61.48,59.51,59.8,26600,44.5355179092467,45.9711826907402,44.498130805562,44.7149760069334,35573.7639164416,0.0,1.0
2009-05-21,59.0,59.348,58.65,59.13,10700,44.1167823479778,44.3769965896235,43.8550726221847,44.2139888175581,14309.7471393205,0.0,1.0
2009-05-22,59.7,60.62,58.37,58.57,6900,44.640201799564,45.3281245073629,43.6457048415502,43.7952532562891,9227.78086554312,0.0,1.0
2009-05-26,58.65,59.51,58.0,59.0,45300,43.8550726221847,44.498130805562,43.3690402742833,44.1167823479778,60582.3874216092,0.0,1.0
2009-05-27,60.01,60.833,59.55,59.55,12900,44.8720018424093,45.4873935690599,44.5280404885098,44.5280404885098,17251.9381399284,0.0,1.0
2009-05-28,59.94,60.6411,59.8668,60.01,20800,44.8196598972507,45.3439018651179,44.7649251774562,44.8720018424093,27817.0785512024,0.0,1.0
2009-05-29,60.11,61.7,60.05,61.0,21100,45.1710986718871,46.3659422401503,45.1260102353489,45.8399104805376,28078.1525641606,0.3,1.0
2009-06-01,61.44,61.49,60.21,61.49,12400,46.1705590151513,46.2081327122665,45.2462460661175,46.2081327122665,16500.9048244356,0.0,1.0
2009-06-02,61.85,62.7799,60.65,61.42,15200,46.4786633314959,47.1774589504443,45.5768946007312,46.1555295363052,20226.9155912437,0.0,1.0
2009-06-03,59.97,60.75,59.74,60.6,9200,45.0658923199645,45.6520419949616,44.8930533132347,45.539320903616,12242.6068052265,0.0,1.0
2009-06-04,61.9,61.9,60.01,61.1,18100,46.5162370286111,46.5162370286111,45.0959512776567,45.9150578747679,24085.998171152,0.0,1.0
2009-06-05,61.44,62.5,60.85,62.5,19500,46.1705590151513,46.9671213939934,45.727189389192,46.9671213939934,25949.003554556,0.0,1.0
2009-06-08,60.44,60.44,59.45,60.25,8300,45.4190850728474,45.4190850728474,44.6751258699665,45.2763050238096,11044.9604873238,0.0,1.0
2009-06-09,61.43,61.43,60.59,61.0,6100,46.1630442757282,46.1630442757282,45.531806164193,45.8399104805376,8117.38059911754,0.0,1.0
2009-06-10,60.59,62.6,59.932,62.6,5600,45.531806164193,47.0422687882238,45.037336310157,47.0422687882238,7452.02153361609,0.0,1.0
2009-06-11,60.65,61.0,59.775,60.25,4900,45.5768946007312,45.8399104805376,44.9193549012153,45.2763050238096,6520.51884191408,0.0,1.0
2009-06-12,60.3,60.62,59.85,60.5,3400,45.3138787209248,45.5543503824621,44.9757154468881,45.4641735093856,4524.44164540978,0.0,1.0
2009-06-15,57.32,58.19,56.75,58.0,15700,43.0744863728592,43.7282687026636,42.646146225746,43.5854886536259,20892.2746567451,0.0,1.0
2009-06-16,58.91,59.5,58.0,58.85,14500,44.2693299411224,44.7126995670817,43.5854886536259,44.2242415045842,19295.4128995417,0.0,1.0
2009-06-17,58.492,58.8,57.5999,58.8,15000,43.9552138332394,44.186667807469,43.2848239293101,44.186667807469,19960.7719650431,0.0,1.0
2009-06-18,59.57,60.0,59.4,60.0,4800,44.765302743043,45.0884365382337,44.6375521728513,45.0884365382337,6387.44702881379,0.0,1.0
2009-06-19,59.42,60.0,59.3,60.0,3600,44.6525816516974,45.0884365382337,44.5624047786209,45.0884365382337,4790.58527161035,0.0,1.0
2009-06-22,58.5,59.948,58.35,59.9,4400,43.9612256247778,45.0493598932339,43.8485045334322,45.0132891440033,5855.15977641265,0.0,1.0
2009-06-23,58.5,59.4,57.19,59.39,25900,43.9612256247778,44.6375521728513,42.9767947603597,44.6300374334283,34465.5995929745,0.0,1.0
2009-06-24,60.07,60.92,59.59,59.59,19400,45.1410397141949,45.7797925651532,44.7803322218891,44.7803322218891,25815.9317414558,0.0,1.0
2009-06-25,61.28,61.78,60.0,60.0,8900,46.0503231843826,46.4260601555346,45.0884365382337,45.0884365382337,11843.3913659256,0.0,1.0
2009-06-26,60.28,60.8575,60.08,60.08,6300,45.2988492420788,45.7328254437593,45.148554453618,45.148554453618,8383.5242253181,0.0,1.0
2009-06-29,61.04,61.5,60.25,60.25,9600,45.8699694382297,46.2156474516895,45.2763050238096,45.2763050238096,12774.8940576276,0.0,1.0
2009-06-30,61.85,61.93,58.01,59.5,61500,46.4786633314959,46.5387812468802,43.5930033930489,44.7126995670817,81839.1650566767,0.0,1.0
2009-07-01,61.0217,61.99,61.0217,61.5,6400,45.8562174650855,46.5838696834184,45.8562174650855,46.2156474516895,8516.59603841841,0.0,1.0
2009-07-02,59.36,61.0,59.36,61.0,7300,44.6074932151592,45.8399104805376,44.6074932151592,45.8399104805376,9714.24235632097,0.0,1.0
2009-07-06,58.48,59.219,58.4437,58.81,2200,43.9461961459317,44.5015353892943,43.9189176418261,44.194182546892,2927.57988820633,0.0,1.0
2009-07-07,57.82,58.94,57.6,57.95,12800,43.4502233440112,44.2918741593915,43.2848990767043,43.5479149565107,17033.1920768368,0.0,1.0
2009-07-08,59.3,59.3,57.65,58.59,19200,44.5624047786209,44.5624047786209,43.3224727738195,44.0288582795852,25549.7881152552,0.0,1.0
2009-07-09,59.2601,60.08,58.5,59.75,14100,44.532420968323,45.148554453618,43.9612256247778,44.9005680526577,18763.1256471405,0.0,1.0
2009-07-10,59.62,60.3,59.1,59.11,8500,44.8028764401582,45.3138787209248,44.4121099901602,44.4196247295832,11311.1041135244,0.0,1.0
2009-07-13,61.44,61.5699,60.5,60.5,8000,46.1705590151513,46.2681754802565,45.4641735093856,45.4641735093856,10645.745048023,0.0,1.0
2009-07-14,61.11,61.5199,60.5317,60.5317,2300,45.922572614191,46.2306017831414,45.4879952333566,45.4879952333566,3060.65170130661,0.0,1.0
2009-07-15,64.03,65.02,62.53,62.53,27400,48.1168765257184,48.8608357285992,46.9896656122625,46.9896656122625,36461.6767894787,0.0,1.0
2009-07-16,64.99,65.0,63.88,64.03,10000,48.8382915103301,48.8458062497531,48.0041554343728,48.1168765257184,13307.1813100287,0.0,1.0
2009-07-17,64.69,64.97,64.16,64.6,5900,48.6128493276389,48.823262031484,48.2145681382179,48.5452166728316,7851.23697291696,0.0,1.0
2009-07-20,64.24,64.3899,62.93,63.57,18400,48.2746860536022,48.3873319975535,47.2902551891841,47.7711985122586,24485.2136104529,0.0,1.0
2009-07-21,66.1,66.7,64.9939,65.0,15600,49.6724275862874,50.1233119516698,48.8412222587051,48.8458062497531,20759.2028436448,0.0,1.0
2009-07-22,65.51,68.12,65.26,65.26,13000,49.2290579603281,51.1904049497413,49.0411894747522,49.0411894747522,17299.3357030374,0.0,1.0
2009-07-23,66.68,69.67,66.5,67.74,25000,50.1082824728237,52.3551895603123,49.973017163209,50.9048448516658,33267.9532750718,0.0,1.0
2009-07-24,67.3,67.324,65.65,66.0,21800,50.5741963170521,50.5922316916674,49.3342643122507,49.597280192057,29009.6552558627,0.0,1.0
2009-07-27,67.94,69.46,67.6,69.46,16000,51.0551396401266,52.1973800324285,50.7996384997433,52.1973800324285,21291.490096046,0.0,1.0
2009-07-28,67.32,68.8,67.05,68.8,10400,50.5892257958982,51.7014072305079,50.3863278314761,51.7014072305079,13839.4685624299,0.0,1.0
2009-07-29,65.41,66.3,65.41,66.15,10900,49.1539105660977,49.8227223747482,49.1539105660977,49.7100012834026,14504.8276279313,0.0,1.0
2009-07-30,65.32,66.3799,65.12,66.04,5000,49.0862779112904,49.8827651427383,48.9359831228296,49.6273391497492,6653.59065501437,0.0,1.0
2009-07-31,65.74,66.0999,65.13,65.15,4200,49.401896967058,49.6723524388932,48.9434978622526,48.9585273410987,5589.01615021207,0.0,1.0
2009-08-03,67.7,68.43,67.21,68.15,15300,50.8747858939737,51.4233618718555,50.5065636622447,51.2129491680104,20359.987404344,0.0,1.0
2009-08-04,66.11,66.75,65.64,66.35,12800,49.6799423257105,50.1608856487849,49.3267495728276,49.8602960718634,17033.1920768368,0.0,1.0
2009-08-05,65.54,65.898,65.12,65.13,11000,49.2516021785972,49.520629849942,48.9359831228296,48.9434978622526,14637.8994410316,0.0,1.0
2009-08-06,67.15,67.75,66.51,67.75,16000,50.4614752257065,50.9123595910888,49.980531902632,50.9123595910888,21291.490096046,0.0,1.0
2009-08-07,67.88,68.15,66.8,67.2,5700,51.0100512035883,51.2129491680104,50.1984593459001,50.4990489228217,7585.09334671639,0.0,1.0
2009-08-10,66.7,67.4899,66.01,66.75,12000,50.1233119516698,50.7169012186956,49.6047949314801,50.1608856487849,15968.6175720345,0.0,1.0
2009-08-11,65.4,66.65,64.75,65.25,31500,49.1463958266747,50.0857382545546,48.6579377641772,49.0336747353291,41917.6211265905,0.0,1.0
2009-08-12,63.15,64.546,63.1101,63.92,49400,47.4555794564909,48.5046370799472,47.425595646193,48.0342143920649,65737.475671542,0.0,1.0
2009-08-13,65.03,66.02,64.61,66.02,24400,48.8683504680222,49.6123096709031,48.5527314122546,49.6123096709031,32469.5223964702,0.0,1.0
2009-08-14,64.77,65.72,64.66,65.72,5600,48.6729672430232,49.3868674882119,48.5903051093698,49.3868674882119,7452.0215336161,0.0,1.0
2009-08-17,63.16,64.418,63.0,63.0,10500,47.463094195914,48.4084484153323,47.3428583651453,47.3428583651453,13972.5403755302,0.0,1.0
2009-08-18,64.79,65.76,63.8899,64.97,22800,48.6879967218693,49.4169264459041,48.0115950264016,48.823262031484,30340.3733868655,0.0,1.0
2009-08-19,65.2,65.5,64.096,64.74,8100,48.9961010382139,49.2215432209051,48.1664738059104,48.6504230247541,10778.8168611233,0.0,1.0
2009-08-20,65.7,65.76,64.83,65.67,9100,49.3718380093659,49.4169264459041,48.7180556795615,49.3492937910967,12109.5349921261,0.0,1.0
2009-08-21,65.9,66.06,65.511,65.82,15700,49.5221327978266,49.6423686285953,49.2298094342704,49.4620148824423,20892.2746567451,0.0,1.0
2009-08-24,68.4,69.2,67.85,68.25,16400,51.4008176535864,52.0019968074295,50.9875069853192,51.2880965622408,21823.7773484471,0.0,1.0
2009-08-25,70.5,70.5,69.9,70.1,17100,52.9789129324245,52.9789129324245,52.5280285670422,52.678323355503,22755.2800401492,0.0,1.0
2009-08-26,69.2,70.69,69.2,70.69,9000,52.2725274266589,53.3980486096896,52.2725274266589,53.3980486096896,11914.480333361,0.36,1.0
2009-08-27,67.01,68.5,66.75,68.5,10200,50.6182379026071,51.7437590856378,50.421838233085,51.7437590856378,13503.0777111425,0.0,1.0
2009-08-28,67.25,68.158,67.25,67.72,9300,50.7995299052429,51.4854179818817,50.7995299052429,51.1545600770714,12311.6296778064,0.0,1.0
2009-08-31,65.67,66.0,64.39,65.2,13000,49.6060242212238,49.8553007248481,48.6391335404995,49.2509940493954,17209.8049259659,0.0,1.0
2009-09-01,65.25,66.749,65.21,65.75,10400,49.2887632166112,50.4210828497407,49.2585478828385,49.6664548887691,13767.8439407727,0.0,1.0
2009-09-02,64.24,64.9,63.791,64.2,11300,48.5258260388521,49.0243790461006,48.1866589172543,48.4956107050795,14959.2919741088,0.0,1.0
2009-09-03,65.46,65.58,64.31,65.58,6100,49.4473937189175,49.5380397202354,48.5787028729542,49.5380397202354,8075.37000372244,0.0,1.0
2009-09-04,66.46,66.46,65.7301,66.0,5200,50.2027770632334,50.2027770632334,49.6514227602172,49.8553007248481,6883.92197038634,0.0,1.0
2009-09-08,66.0589,67.4,65.8,66.47,11400,49.8997928038283,50.9128374068903,49.7042240559849,50.2103308966765,15091.6750889239,0.0,1.0
2009-09-09,66.61,67.82,66.1,66.54,26200,50.3160845648808,51.230098411503,49.9308390592797,50.2632077307787,34684.3760815619,0.0,1.0
2009-09-10,65.71,65.71,64.1001,64.88,32100,49.6362395549965,49.6362395549965,48.4201479089823,49.0092713792143,42494.9798556541,0.0,1.0
2009-09-11,64.97,65.81,64.5901,65.29,9600,49.0772558802027,49.7117778894281,48.7902857476971,49.3189785503838,12708.7790222517,0.0,1.0
2009-09-14,61.5,62.39,60.94,61.96,52500,46.4560756754266,47.1283668518678,46.0330610026097,46.8035520138119,69501.1352779391,0.0,1.0
2009-09-15,62.0,62.44,61.5,62.25,64100,46.8337673475846,47.1661360190835,46.4560756754266,47.0226131836635,84857.5765964931,0.0,1.0
2009-09-16,62.64,63.06,62.25,63.03,63200,47.3172126879467,47.6344736925594,47.0226131836635,47.6118121922299,83666.1285631572,0.0,1.0
2009-09-17,62.89,63.53,62.7,63.52,46500,47.5060585240257,47.9895038643879,47.3625356886057,47.9819500309447,61558.1483890317,0.0,1.0
2009-09-18,63.21,63.889,62.55,62.55,32800,47.7477811942068,48.2606864849973,47.2492281869583,47.2492281869583,43421.66165936,0.0,1.0
2009-09-21,63.55,63.55,62.8635,63.0,15400,48.0046115312742,48.0046115312742,47.4860408654013,47.5891506919004,20386.9996815288,0.0,1.0
2009-09-22,65.42,65.75,64.73,64.73,16200,49.4171783851449,49.6664548887691,48.8959638775669,48.8959638775669,21446.0646000498,0.0,1.0
2009-09-23,67.69,67.99,66.123,66.75,66900,51.1318985767419,51.3585135800367,49.9482128761989,50.421838233085,88564.3038113167,0.0,1.0
2009-09-24,68.2999,68.45,66.73,68.41,22600,51.5926068784402,51.705989918422,50.4067305661987,51.6757745846493,29918.5839482176,0.0,1.0
2009-09-25,67.99,68.2,67.1201,68.2,16000,51.3585135800367,51.517144082343,50.7014056088163,51.517144082343,21181.2983704195,0.0,1.0
2009-09-28,68.46,68.92,67.88,67.88,8100,51.7135437518651,52.0610200902505,51.2754214121619,51.2754214121619,10723.0323000249,0.0,1.0
2009-09-29,68.62,68.91,67.88,68.91,21800,51.8344050869557,52.0534662568073,51.2754214121619,52.0534662568073,28859.5190296966,0.0,1.0
2009-09-30,68.15,68.99,68.08,68.66,83800,51.4793749151272,52.1138969243526,51.4264980810251,51.8646204207283,110937.050215072,0.0,1.0
2009-10-01,67.68,68.84,67.4,68.0,61900,51.1243447432988,52.0005894227052,50.9128374068903,51.3660674134798,81945.1480705605,0.0,1.0
2009-10-02,67.54,67.65,66.59,67.11,12800,51.0185910750945,51.1016832429693,50.3009768979945,50.6937762370387,16945.0386963356,0.0,1.0
2009-10-05,68.38,68.68,67.67,68.22,16400,51.6531130843199,51.8797280876146,51.1167909098556,51.5322517492293,21710.83082968,0.0,1.0
2009-10-06,69.25,70.2,69.25,70.0,28200,52.3102965938747,53.0279107709748,52.3102965938747,52.8768341021116,37332.0383778644,0.0,1.0
2009-10-07,69.15,69.91,68.7,69.5,4900,52.2347582594431,52.8088496011232,51.894835754501,52.4991424299537,6486.77262594098,0.0,1.0
2009-10-08,69.11,69.4199,68.64,68.79,16400,52.2045429256705,52.438636224074,51.849512753842,51.9628202554894,21710.83082968,0.0,1.0
2009-10-09,69.69,70.1,69.1,69.1,10800,52.6426652653737,52.9523724365432,52.1969890922273,52.1969890922273,14297.3764000332,0.0,1.0
2009-10-12,67.96,68.28,67.01,67.48,80500,51.3358520797072,51.5775747498883,50.6182379026071,50.9732680744356,106568.407426173,0.0,1.0
2009-10-13,66.73,68.31,66.28,68.28,46600,50.4067305661987,51.6002362502178,50.0668080612565,51.5775747498883,61690.5315038468,0.0,1.0
2009-10-14,66.95,67.46,66.4,67.46,28600,50.5729149019482,50.9581604075493,50.1574540625744,50.9581604075493,37861.5708371249,0.0,1.0
2009-10-15,66.25,66.6299,65.0001,65.16,53200,50.044146560927,50.3311166934327,49.0999929188666,49.2207787156227,70427.817081645,0.0,1.0
2009-10-16,65.81,66.0,65.64,66.0,23900,49.7117778894281,49.8553007248481,49.5833627208944,49.8553007248481,31639.5644408141,0.0,1.0
2009-10-19,67.46,67.48,66.42,66.52,26700,50.9581604075493,50.9732680744356,50.1725617294607,50.2481000638923,35346.2916556376,0.0,1.0
2009-10-20,65.68,66.24,65.1201,65.65,45600,49.613578054667,50.0365927274839,49.1906389201845,49.5909165543375,60366.7003556956,0.0,1.0
2009-10-21,64.11,64.46,63.32,63.66,55700,48.4276262040911,48.6920103746016,47.8308733620815,48.0877036991489,73737.3949520229,0.0,1.0
2009-10-22,64.9495,65.25,63.018,63.7,61400,49.0617705216442,49.2887632166112,47.6027475920981,48.1179190329216,81283.232496485,0.0,1.0
2009-10-23,64.2,65.48,64.0,65.48,8600,48.4956107050795,49.4625013858038,48.3445340362163,49.4625013858038,11384.9478741005,0.0,1.0
2009-10-26,63.856,64.8,62.98,64.34,9900,48.2357588346348,48.948840711669,47.5740430250141,48.6013643732837,13105.9283666971,0.0,1.0
2009-10-27,63.74,64.15,63.32,63.65,12500,48.1481343666942,48.4578415378637,47.8308733620815,48.0801498657058,16547.8893518903,0.0,1.0
2009-10-28,60.8,62.734,60.76,62.7,85700,45.9273073344055,47.3882187223124,45.8970920006329,47.3625356886057,113452.32939656,0.0,1.0
2009-10-29,60.81,62.09,60.81,61.0,35500,45.9348611678487,46.901751848573,45.9348611678487,46.0783840032687,46996.0057593683,0.0,1.0
2009-10-30,60.51,61.68,60.51,61.2,13900,45.7082461645539,46.5920446774035,45.7082461645539,46.2294606721319,18401.252959302,0.0,1.0
2009-11-02,60.12,60.23,59.25,60.23,24500,45.4136466602707,45.4967388281454,44.7564631507159,45.4967388281454,32433.8631297049,0.0,1.0
2009-11-03,62.71,63.49,61.55,61.75,31000,47.3700895220488,47.9592885306152,46.4938448426424,46.6449215115056,41038.7655926879,0.0,1.0
2009-11-04,62.82,64.3,62.82,64.3,17300,47.4531816899236,48.5711490395111,47.4531816899236,48.5711490395111,22902.2788630161,0.0,1.0
2009-11-05,62.84,63.16,62.265,62.9,11700,47.4682893568099,47.710012026991,47.0339439338283,47.5136123574689,15488.8244333693,0.0,1.0
2009-11-06,62.93,63.0,62.45,62.73,4100,47.5362738577983,47.5891506919004,47.1736898525267,47.3851971889351,5427.70770742001,0.0,1.0
2009-11-09,62.55,63.3,62.4,62.59,35800,47.2492281869583,47.8157656951952,47.1359206853109,47.2794435207309,47393.1551038137,0.0,1.0
2009-11-10,61.76,62.07,61.35,61.63,15900,46.6524753449487,46.8866441816867,46.3427681737792,46.5542755101877,21048.9152556044,0.0,1.0
2009-11-11,63.2,63.94,62.94,63.0,12900,47.7402273607636,48.2992110355574,47.5438276912415,47.5891506919004,17077.4218111507,0.0,1.0
2009-11-12,63.1,63.51,62.73,63.08,14100,47.664689026332,47.9743961975015,47.3851971889351,47.6495813594457,18666.0191889322,0.0,1.0
2009-11-13,63.16,63.79,63.1,63.46,22200,47.710012026991,48.18590353391,47.664689026332,47.9366270302857,29389.0514889571,0.0,1.0
2009-11-16,63.73,63.99,63.02,63.02,10600,48.140580533251,48.3369802027732,47.6042583587868,47.6042583587868,14032.6101704029,0.0,1.0
2009-11-17,62.44,62.52,61.71,61.89,25900,47.1661360190835,47.2265666866288,46.614706177733,46.7506751797098,34287.2267371166,0.0,1.0
2009-11-18,60.935,61.6,60.41,60.99,31000,46.0292840858882,46.5316140098582,45.6327078301223,46.0708301698255,41038.7655926878,0.0,1.0
2009-11-19,60.69,61.345,60.09,60.3,25800,45.8442151665308,46.3389912570577,45.3909851599412,45.5496156622476,34154.8436223015,0.0,1.0
2009-11-20,60.15,60.65,59.97,60.0,18900,45.4363081606002,45.8139998327581,45.3003391586233,45.3230006589528,25020.4087000581,0.0,1.0
2009-11-23,60.46,60.84,60.14,60.14,28900,45.6704769973381,45.9575226681781,45.428754327157,45.428754327157,38258.7201815703,0.0,1.0
2009-11-24,61.24,61.26,60.46,60.87,13800,46.2596760059045,46.2747836727908,45.6704769973381,45.9801841685076,18268.8698444868,0.0,1.0
2009-11-25,62.66,62.66,61.63,62.04,31100,47.332320354833,47.332320354833,46.5542755101877,46.8639826813572,41171.148707503,0.0,1.0
2009-11-27,60.54,61.08,60.18,61.08,25600,46.0028456688371,46.4131782862995,45.7292905905288,46.4131782862995,33689.7419598082,0.36,1.0
2009-11-30,61.01,61.3,60.67,60.92,29400,46.3599870210729,46.5803508341545,46.1016294471151,46.2915982514958,38690.5630319672,0.0,1.0
2009-12-01,61.99,62.5,61.41,61.77,23300,47.1046647342453,47.492201095182,46.663937108082,46.9374921863903,30662.9292056067,0.0,1.0
2009-12-02,61.74,63.0,61.596,61.88,22800,46.9146959298646,47.8721387039434,46.8052738985413,47.0210784603178,30004.9264329541,0.0,1.0
2009-12-03,61.75,62.5,61.4,61.99,15600,46.9222946820398,47.492201095182,46.6563383559068,47.1046647342453,20529.6865067581,0.0,1.0
2009-12-04,62.47,63.0,62.28,62.5,41500,47.4694048386563,47.8721387039434,47.325028547327,47.492201095182,54614.2301301578,0.0,1.0
2009-12-07,62.85,63.25,61.72,62.99,18200,47.758157421315,48.0621075083242,46.8994984255141,47.8645399517682,23951.3009245511,0.0,1.0
2009-12-08,62.56,62.56,61.92,62.49,7400,47.5377936082334,47.5377936082334,47.0514734690187,47.4846023430068,9738.44103525704,0.0,1.0
2009-12-09,62.76,62.95,62.21,62.88,10300,47.6897686517379,47.8341449430673,47.2718372821003,47.7809536778407,13554.8571166416,0.0,1.0
2009-12-10,63.12,63.6,63.0,63.22,6200,47.9633237300462,48.3280638344572,47.8721387039434,48.0393112517985,8159.23438089104,0.0,1.0
2009-12-11,63.32,64.0,63.03,63.03,20400,48.1152987735508,48.6320139214664,47.8949349604691,47.8949349604691,26846.5131242221,0.0,1.0
2009-12-14,63.22,63.3,62.72,62.97,6200,48.0393112517985,48.1001012692003,47.659373643037,47.8493424474178,8159.23438089104,0.0,1.0
2009-12-15,61.44,62.17,61.1,61.43,28300,46.6867333646077,47.2414422733994,46.4283757906499,46.6791346124325,37242.9569321317,0.0,1.0
2009-12-16,61.25,62.18,61.16,62.05,17000,46.5423570732784,47.2490410255747,46.4739683037013,47.1502572472967,22372.0942701851,0.0,1.0
2009-12-17,61.23,61.23,60.265,60.77,19100,46.5271595689279,46.5271595689279,45.7938799840183,46.1776169688674,25135.7059153256,0.0,1.0
2009-12-18,60.89,61.5,60.741,61.5,23200,46.2688019949701,46.7323258776591,46.1555805875592,46.7323258776591,30531.3286510762,0.0,1.0
2009-12-21,61.95,62.7,61.57,61.57,16100,47.0742697255444,47.6441761386866,46.7855171428857,46.7855171428857,21187.6892794106,0.0,1.0
2009-12-22,64.25,64.32,63.1,63.77,21500,48.8219827258471,48.8751739910737,47.9481262256957,48.4572426214361,28294.1192240576,0.0,1.0
2009-12-23,64.61,65.29,64.34,64.34,32400,49.0955378041553,49.6122529520709,48.8903714954242,48.8903714954242,42638.5796678822,0.0,1.0
2009-12-24,65.85,66.1,64.77,65.26,8600,50.0377830738837,50.2277518782645,49.217117838959,49.5894566955452,11317.6476896231,0.0,1.0
2009-12-28,66.25,67.84,66.1601,66.42,16900,50.3417331608929,51.5499347567543,50.2734203788376,50.4709119478718,22240.4937156546,0.0,1.0
2009-12-29,66.07,66.97,65.62,66.25,47100,50.2049556217388,50.8888433175094,49.8630117738535,50.3417331608929,61983.8611838658,0.0,1.0
2009-12-30,65.5,65.89,65.0701,65.87,19800,49.7718267477507,50.0681780825847,49.4451563917376,50.0529805782342,26056.9097970391,0.0,1.0
2009-12-31,65.05,65.5,64.84,65.3,8800,49.4298828998654,49.7718267477507,49.2703091041856,49.6198517042461,11580.8487986841,0.0,1.0
2010-01-04,65.35,65.79,64.5,64.5,19600,49.6578454651223,49.9921905608324,49.0119515302278,49.0119515302278,25793.7086879781,0.0,1.0
2010-01-05,64.58,65.0,64.32,64.32,14900,49.0727415476296,49.3918891389893,48.8751739910737,48.8751739910737,19608.4826250446,0.0,1.0
2010-01-06,65.94,66.72,65.5,66.59,15700,50.1061718434608,50.6988745131287,49.7718267477507,50.6000907348507,20661.2870612886,0.0,1.0
2010-01-07,66.65,66.65,65.7,66.04,10600,50.6456832479021,50.6456832479021,49.9238017912553,50.1821593652131,13949.6587802331,0.0,1.0
2010-01-08,66.63,66.63,65.9101,66.16,7900,50.6304857435516,50.6304857435516,50.0834515744569,50.2733443913159,10396.4438079096,0.0,1.0
2010-01-11,65.92,66.6801,65.26,66.68,16400,50.0909743391104,50.6685554919495,49.5894566955452,50.6684795044278,21582.4909430021,0.0,1.0
2010-01-12,63.5,63.78,62.54,63.54,48500,48.2520763127049,48.4648413736113,47.5225961038829,48.2824713214058,63826.2689472928,0.0,1.0
2010-01-13,64.0,64.38,63.31,63.75,10600,48.6320139214664,48.9207665041251,48.1077000213756,48.4420451170856,13949.6587802331,0.0,1.0
2010-01-14,62.95,63.1,62.19,62.19,29100,47.8341449430673,47.9481262256957,47.2566397777499,47.2566397777499,38295.7613683757,0.0,1.0
2010-01-15,62.8,63.05,62.46,62.85,18400,47.7201636604389,47.9101324648196,47.4618060864811,47.758157421315,24214.5020336121,0.0,1.0
2010-01-19,65.25,65.6,64.55,65.05,25600,49.58185794337,49.847814269503,49.049945291104,49.4298828998654,33689.7419598082,0.0,1.0
2010-01-20,65.22,65.95,64.74,65.95,17500,49.5590616868443,50.113770595636,49.1943215824333,50.113770595636,23030.0970428376,0.0,1.0
2010-01-21,64.74,65.89,64.6,65.89,23500,49.1943215824333,50.0681780825847,49.0879390519801,50.0681780825847,30926.1303146677,0.0,1.0
2010-01-22,64.61,65.26,64.44,64.65,16600,49.0955378041553,49.5894566955452,48.9663590171764,49.1259328128563,21845.6920520631,0.0,1.0
2010-01-25,64.02,64.8,63.2,64.8,19900,48.6472114258168,49.2399140954847,48.024113747448,49.2399140954847,26188.5103515696,0.0,1.0
2010-01-26,62.89,63.84,62.89,63.42,9200,47.7885524300159,48.5104338866627,47.7885524300159,48.1912862953031,12107.2510168061,0.0,1.0
2010-01-27,62.8,62.8,61.25,62.5,18000,47.7201636604389,47.7201636604389,46.5423570732784,47.492201095182,23688.0998154901,0.0,1.0
2010-01-28,63.3,64.22,62.99,63.0,52200,48.1001012692003,48.7991864693214,47.8645399517682,47.8721387039434,68695.4894649214,0.0,1.0
2010-01-29,62.42,63.31,61.72,63.3,95700,47.4314110777802,48.1077000213756,46.8994984255141,48.1001012692003,125941.730685689,0.0,1.0
2010-02-01,62.38,62.38,61.1,61.67,28400,47.4010160690792,47.4010160690792,46.4283757906499,46.861504664638,37374.5574866622,0.0,1.0
2010-02-02,64.36,64.64,63.51,63.6,25700,48.9055689997746,49.118334060681,48.2596750648801,48.3280638344572,33821.3425143387,0.0,1.0
2010-02-03,62.23,63.18,62.15,62.56,29900,47.2870347864508,48.0089162430976,47.226244769049,47.5377936082334,39348.5658046197,0.0,1.0
2010-02-04,61.42,61.77,61.3,61.77,23000,46.6715358602573,46.9374921863903,46.5803508341545,46.9374921863903,30268.1275420151,0.0,1.0
2010-02-05,60.97,61.6,60.97,61.37,52700,46.3295920123719,46.8083133994114,46.3295920123719,46.6335420993811,69353.4922375739,0.0,1.0
2010-02-08,60.846,61.48,60.846,61.48,11100,46.2353674853991,46.7171283733086,46.2353674853991,46.7171283733086,14607.6615528856,0.0,1.0
2010-02-09,61.51,61.796,60.71,61.26,15400,46.7399246298343,46.9572489420459,46.132024455816,46.5499558254536,20266.4853976971,0.0,1.0
2010-02-10,62.35,62.5,61.9,62.26,10600,47.3782198125536,47.492201095182,47.0362759646682,47.3098310429765,13949.6587802331,0.0,1.0
2010-02-11,64.58,64.74,63.29,63.59,17100,49.0727415476296,49.1943215824333,48.0925025170251,48.320465082282,22503.6948247156,0.0,1.0
2010-02-12,64.0,64.47,63.8175,64.47,9000,48.6320139214664,48.9891552737021,48.4933366942684,48.9891552737021,11844.049907745,0.0,1.0
2010-02-16,63.78,64.2,63.51,64.2,11600,48.4648413736113,48.7839889649709,48.2596750648801,48.7839889649709,15265.6643255381,0.0,1.0
2010-02-17,64.47,64.84,63.662,64.81,15000,48.9891552737021,49.2703091041856,48.3751760979436,49.2475128476599,19740.0831795751,0.0,1.0
2010-02-18,64.32,64.65,64.0,64.0,11200,48.8751739910737,49.1259328128563,48.6320139214664,48.6320139214664,14739.2621074161,0.0,1.0
2010-02-19,63.9,64.27,63.7901,64.05,9400,48.5560263997141,48.8371802301975,48.4725161133083,48.6700076823425,12370.4521258671,0.0,1.0
2010-02-22,62.86,63.1,62.5,62.57,32200,47.7657561734902,47.9481262256957,47.492201095182,47.5453923604086,42375.3785588212,0.0,1.0
2010-02-23,62.2399,62.87,62.15,62.34,24300,47.2945575511043,47.7733549256655,47.226244769049,47.3706210603783,31978.9347509116,0.0,1.0
2010-02-24,63.09,63.44,62.72,63.14,8000,47.9405274735205,48.2064837996535,47.659373643037,47.9785212343967,10528.0443624401,0.0,1.0
2010-02-25,61.97,62.07,61.25,61.5,21400,47.0894672298949,47.1654547516471,46.5423570732784,46.7323258776591,28162.5186695271,0.0,1.0
2010-02-26,62.02,62.3,61.51,62.1,24100,47.127460990771,47.3402260516774,46.7399246298343,47.1882510081728,31715.7336418507,0.0,1.0
2010-03-01,63.05,63.05,62.11,62.11,7700,47.9101324648196,47.9101324648196,47.1958497603481,47.1958497603481,10133.2426988485,0.0,1.0
2010-03-02,61.83,62.32,61.83,62.21,19200,46.9830846994416,47.3554235560279,46.9830846994416,47.2718372821003,25267.3064698561,0.0,1.0
2010-03-03,61.42,61.74,61.1,61.26,11800,46.6715358602573,46.9146959298646,46.4283757906499,46.5499558254536,15528.8654345991,0.0,1.0
2010-03-04,60.4899,60.5,59.46,59.99,48400,45.9647759204392,45.9724506601362,45.1821804339123,45.5849142991995,63694.6683927623,0.0,1.0
2010-03-05,60.58,60.69,60.31,60.53,15600,46.033240677538,46.1168269514655,45.8280743688068,45.9952469166619,20529.6865067581,0.0,1.0
2010-03-08,59.27,59.96,59.2,59.79,44100,45.037804142583,45.5621180426738,44.9846128773564,45.4329392556949,58035.8445479508,0.0,1.0
2010-03-09,59.5,59.79,59.28,59.79,22200,45.2125754426133,45.4329392556949,45.0454028947582,45.4329392556949,29215.3231057711,0.0,1.0
2010-03-10,61.19,61.42,60.52,61.0,34100,46.496764560227,46.6715358602573,45.9876481644866,46.3523882688976,44875.7890949007,0.0,1.0
2010-03-11,62.71,62.71,61.7,61.76,14500,47.6517748908618,47.6517748908618,46.8843009211637,46.929893434215,19082.0804069226,0.0,1.0
2010-03-12,62.555,63.12,62.3,62.8,15600,47.5339942321458,47.9633237300462,47.3402260516774,47.7201636604389,20529.6865067581,0.0,1.0
2010-03-15,63.5,63.72,63.09,63.62,23300,48.2520763127049,48.4192488605599,47.9405274735205,48.3432613388077,30662.9292056067,0.0,1.0
2010-03-16,64.06,64.2,63.39,63.99,26400,48.6776064345177,48.7839889649709,48.1684900387774,48.6244151692911,34742.5463960522,0.0,1.0
2010-03-17,64.89,65.5,63.96,64.3,50100,49.3083028650618,49.7718267477507,48.6016189127654,48.8599764867232,65931.8778197808,0.0,1.0
2010-03-18,64.725,64.98,63.03,63.55,65100,49.1829234541705,49.3766916346388,47.8949349604691,48.290070073581,85671.9609993559,0.0,1.0
2010-03-19,63.85,64.6,63.6,64.6,30300,48.5180326388379,49.0879390519801,48.3280638344572,49.0879390519801,39874.9680227417,0.0,1.0
2010-03-22,64.19,64.38,63.51,63.72,15600,48.7763902127957,48.9207665041251,48.2596750648801,48.4192488605599,20529.6865067581,0.0,1.0
2010-03-23,63.05,63.27,62.411,62.83,43800,47.9101324648196,48.0773050126746,47.4245722008225,47.7429599169646,57641.0428843593,0.0,1.0
2010-03-24,64.34,64.776,63.85,63.85,43100,48.8903714954242,49.2216770902641,48.5180326388379,48.5180326388379,56719.8390026457,0.0,1.0
2010-03-25,64.95,65.5,64.51,65.325,13500,49.3538953781131,49.7718267477507,49.0195502824031,49.6388485846842,17766.0748616176,0.0,1.0
2010-03-26,65.0,65.36,64.76,65.0,22500,49.3918891389893,49.6654442172975,49.2095190867838,49.3918891389893,29610.1247693626,0.0,1.0
2010-03-29,64.82,65.3885,64.8,65.16,10100,49.5286666781434,49.9630549380404,49.513384769264,49.7884591290932,13218.2439768544,0.36,1.0
2010-03-30,65.05,65.29,64.9,65.17,7800,49.7044086302565,49.8877915368094,49.589794313661,49.7961000835329,10208.1488138084,0.0,1.0
2010-03-31,64.01,64.29,63.55,64.05,22200,48.9097493685276,49.1236960928392,48.5582654643013,48.9403131862864,29053.9620085315,0.0,1.0
2010-04-01,64.71,65.0,64.4,64.51,17200,49.4446161793067,49.666203858058,49.2077465916759,49.2917970905127,22510.2768714749,0.0,1.0
2010-04-05,65.14,65.69,64.72,65.0,17500,49.7731772202138,50.1934297143974,49.4522571337464,49.666203858058,22902.8979796983,0.0,1.0
2010-04-06,65.35,65.7,64.91,64.91,22900,49.9336372634476,50.2010706688371,49.5974352681007,49.5974352681007,29970.0779277194,0.0,1.0
2010-04-07,64.61,65.28,64.61,65.0,42900,49.3682066349097,49.8801505823697,49.3682066349097,49.666203858058,56144.818475946,0.0,1.0
2010-04-08,64.89,64.9999,64.3,64.31,10100,49.5821533592213,49.6661274485136,49.1313370472789,49.1389780017186,13218.2439768544,0.0,1.0
2010-04-09,64.9,65.0,64.766,65.0,12000,49.589794313661,49.666203858058,49.487405524169,49.666203858058,15704.844328936,0.0,1.0
2010-04-12,64.57,64.9,64.25,64.25,20600,49.3376428171509,49.589794313661,49.0931322750804,49.0931322750804,26959.9827646734,0.0,1.0
2010-04-13,64.39,65.17,64.33,64.33,23600,49.2001056372362,49.7961000835329,49.154259910598,49.154259910598,30886.1938469074,0.0,1.0
2010-04-14,65.1,65.11,64.56,65.1,14600,49.742613402455,49.7502543568947,49.3300018627112,49.742613402455,19107.5606002054,0.0,1.0
2010-04-15,65.11,65.51,64.39,64.59,11700,49.7502543568947,50.0558925344828,49.2001056372362,49.3529247260303,15312.2232207126,0.0,1.0
2010-04-16,64.1,65.0,64.1,64.67,16700,48.9785179584849,49.666203858058,48.9785179584849,49.4140523615479,21855.9083577692,0.0,1.0
2010-04-19,63.89,64.1735,63.415,64.1,13200,48.8180579152512,49.0346789736167,48.4551125793654,48.9785179584849,17275.3287618296,0.0,1.0
2010-04-20,64.01,64.3975,63.82,64.2,9000,48.9097493685276,49.205836353066,48.7645712341733,49.0549275028819,11778.633246702,0.0,1.0
2010-04-21,63.98,64.06,63.5,64.06,13900,48.8868265052085,48.9479541407261,48.5200606921028,48.9479541407261,18191.4446810175,0.0,1.0
2010-04-22,64.16,64.48,63.7101,64.0,6100,49.0243636851231,49.2688742271936,48.680597144881,48.9021084140879,7983.29586720912,0.0,1.0
2010-04-23,64.02,64.5,64.0,64.5,13500,48.9173903229673,49.284156136073,48.9021084140879,49.284156136073,17667.949870053,0.0,1.0
2010-04-26,63.65,65.12,63.51,64.11,18400,48.6346750086984,49.7578953113344,48.5277016465425,48.9861589129246,24080.7613043685,0.0,1.0
2010-04-27,62.165,63.0,61.93,63.0,18000,47.4999932744027,48.1380129701178,47.3204308450697,48.1380129701178,23557.266493404,0.0,1.0
2010-04-28,61.0,61.94,60.998,61.79,20200,46.6098220821775,47.3280717995094,46.6082938912896,47.2134574829139,26436.4879537089,0.0,1.0
2010-04-29,61.25,61.64,61.03,61.45,18700,46.8008459431701,47.0988431663184,46.6327449454966,46.9536650319641,24473.3824125919,0.0,1.0
2010-04-30,61.65,61.83,61.0,61.44,4500,47.1064841207581,47.2440213006727,46.6098220821775,46.9460240775244,5889.31662335099,0.0,1.0
2010-05-03,61.65,61.99,61.17,61.99,17400,47.1064841207581,47.3662765717079,46.7397183076524,47.3662765717079,22772.0242769572,0.0,1.0
2010-05-04,60.1,61.0,60.0,61.0,26600,45.9221361826044,46.6098220821775,45.8457266382074,46.6098220821775,34812.4049291414,0.0,1.0
2010-05-05,59.09,59.88,59.0,59.88,18700,45.1503997841946,45.754035184931,45.0816311942373,45.754035184931,24473.3824125919,0.0,1.0
2010-05-06,57.74,59.59,55.27,59.59,59400,44.1188709348349,45.5324475061797,42.2315551882287,45.5324475061797,77738.9794282331,0.0,1.0
2010-05-07,56.58,58.39,56.12,58.0,44100,43.2325202198296,44.6155329734155,42.8810363156033,44.3175357502672,57715.3029088396,0.0,1.0
2010-05-10,59.74,61.09,59.51,60.07,75600,45.6470618227752,46.6785906721348,45.471319870662,45.8992133192853,98940.5192722965,0.0,1.0
2010-05-11,59.44,59.8,58.95,59.76,36100,45.4178331895841,45.6929075494134,45.0434264220388,45.6623437316546,47245.4066895491,0.0,1.0
2010-05-12,58.87,59.645,58.63,59.32,39100,44.9822987865212,45.574472755598,44.7989158799683,45.3261417363077,51171.617771783,0.0,1.0
2010-05-13,57.92,58.64,57.26,58.64,43200,44.2564081147495,44.806556834408,43.7521051217293,44.806556834408,56537.4395841695,0.0,1.0
2010-05-14,57.32,57.87,56.98,57.6,42900,43.7979508483675,44.218203342551,43.5381583974176,44.0118975726791,56144.818475946,0.0,1.0
2010-05-17,57.67,57.8999,56.99,57.49,40600,44.065384253757,44.2410497963257,43.5457993518573,43.9278470738424,53134.7233129,0.0,1.0
2010-05-18,57.0,58.1899,56.6,57.78,35100,43.553440306297,44.4626374750771,43.247802128709,44.1494347525937,45936.6696621377,0.0,1.0
2010-05-19,56.61,56.75,55.85,56.09,36600,43.2554430831487,43.3624164453045,42.6747305457314,42.8581134522842,47899.7752032547,0.0,1.0
2010-05-20,54.64,55.83,54.64,55.82,52600,41.7501750585275,42.659448636852,41.7501750585275,42.6518076824123,68839.567641836,0.0,1.0
2010-05-21,55.35,55.35,54.27,54.28,43500,42.5677571835756,42.5677571835756,41.7371667995058,41.7448574512102,56562.1766168362,0.36,1.0
2010-05-24,53.27,54.26,53.24,53.51,23100,40.9681016290708,41.7294761478015,40.9450296739578,41.1526772699752,30036.4662034234,0.0,1.0
2010-05-25,52.2,52.2,50.49,51.46,29600,40.1452018967054,40.1452018967054,38.8301004552616,39.5760936705835,38488.2856978932,0.0,1.0
2010-05-26,49.61,51.62,49.5,51.24,115900,38.1533231052789,39.6991440978531,38.068725936531,39.4068993330879,150702.442986007,0.0,1.0
2010-05-27,52.19,52.2,51.09,51.09,39300,40.1375112450011,40.1452018967054,39.2915395575226,39.2915395575226,51101.0009434865,0.0,1.0
2010-05-28,51.95,52.16,51.35,52.0,14300,39.9529356040967,40.114439289888,39.4914965018357,39.9913888626184,18594.0028878335,0.0,1.0
2010-06-01,48.951,49.8,48.92,49.21,46600,37.6465091579622,38.2994454876615,37.6226681376787,37.8456970371049,60593.0443757372,0.0,1.0
2010-06-02,50.36,50.36,49.01,49.01,25700,38.7301219831051,38.7301219831051,37.6918840030179,37.6918840030179,33417.1940012113,0.0,1.0
2010-06-03,50.89,51.3,50.6,50.6,18200,39.1377265234356,39.4530432433139,38.9146976240095,38.9146976240095,23665.0945845154,0.0,1.0
2010-06-04,49.35,50.49,49.305,50.32,21300,37.9533661609658,38.8301004552616,37.9187582282962,38.6993593762877,27695.9623434163,0.0,1.0
2010-06-07,48.5,49.4,48.5,49.18,29100,37.299660766096,37.9918194194875,37.299660766096,37.8226250819918,37838.1457367801,0.0,1.0
2010-06-08,49.75,49.95,49.34,49.44,18100,38.2609922291397,38.4148052632267,37.9456755092614,38.0225820263049,23535.0665922928,0.0,1.0
2010-06-09,49.55,50.31,48.99,49.96,14800,38.1071791950528,38.6916687245833,37.6765026996092,38.4224959149311,19244.1428489465,0.0,1.0
2010-06-10,50.84,50.84,49.96,50.35,7500,39.0992732649139,39.0992732649139,38.4224959149311,38.7224313314007,9752.09941669589,0.0,1.0
2010-06-11,51.0,51.02,49.81,49.89,9200,39.2223236921835,39.2377049955922,38.3071361393658,38.3686613530006,11962.5752844803,0.0,1.0
2010-06-14,50.8,51.325,50.691,51.1,7300,39.0685106580965,39.4722698725748,38.9846825545191,39.299230209227,9492.04343225067,0.0,1.0
2010-06-15,51.62,51.79,50.52,50.78,12700,39.6991440978531,39.8298851768271,38.8531724103747,39.0531293546878,16513.5550122717,0.0,1.0
2010-06-16,50.93,51.07,50.1,51.0,22400,39.168489130253,39.2761582541139,38.530165038792,39.2223236921835,29126.2702578651,0.0,1.0
2010-06-17,50.56,51.0,50.03,51.0,6100,38.8839350171921,39.2223236921835,38.4763304768615,39.2223236921835,7931.70752557932,0.0,1.0
2010-06-18,50.13,50.83,49.87,50.83,6200,38.553236993905,39.0915826132095,38.3532800495919,39.0915826132095,8061.73551780195,0.0,1.0
2010-06-21,51.61,52.17,51.47,52.0,25900,39.6914534461488,40.1221299415924,39.5837843222879,39.9913888626184,33677.2499856565,0.0,1.0
2010-06-22,52.02,53.0,51.83,52.51,26900,40.0067701660271,40.7604540330534,39.8606477836445,40.3836120995403,34977.5299078826,0.0,1.0
2010-06-23,52.49,53.0,52.46,53.0,48300,40.3682307961316,40.7604540330534,40.3451588410185,40.7604540330534,62803.5202435215,0.0,1.0
2010-06-24,52.0,52.395,51.94,52.05,15000,39.9913888626184,40.2951696049402,39.9452449523923,40.0298421211402,19504.1988333918,0.0,1.0
2010-06-25,52.36,52.61,51.975,52.36,14100,40.268252323975,40.4605186165838,39.9721622333576,40.268252323975,18333.9469033883,0.0,1.0
2010-06-28,51.89,52.23,51.77,52.23,16700,39.9067916938706,40.1682738518185,39.8145038734184,40.1682738518185,21714.6747011762,0.0,1.0
2010-06-29,50.72,51.34,50.6,51.32,24100,39.0069854444617,39.4838058501314,38.9146976240095,39.4684245467227,31336.7461256495,0.0,1.0
2010-06-30,50.28,50.99,50.27,50.85,8400,38.6685967694703,39.2146330404791,38.6609061177659,39.1069639166182,10922.3513466994,0.0,1.0
2010-07-01,50.01,50.7,49.77,50.7,15900,38.4609491734528,38.991604141053,38.2763735325484,38.991604141053,20674.4507633953,0.0,1.0
2010-07-02,50.09,50.3999,49.8101,50.0,10900,38.5224743870876,38.7608076834054,38.3072130458829,38.4532585217485,14173.0511522647,0.0,1.0
2010-07-06,49.29,50.4,49.29,50.34,12100,37.9072222507397,38.7608845899225,37.9072222507397,38.7147406796964,15733.387058936,0.0,1.0
2010-07-07,49.65,49.75,49.0,49.0,9400,38.1840857120962,38.2609922291397,37.6841933513135,37.6841933513135,12222.6312689255,0.0,1.0
2010-07-08,50.72,50.92,49.76,49.76,20200,39.0069854444617,39.1607984785487,38.2686828808441,38.2686828808441,26265.6544289676,0.0,1.0
2010-07-09,50.32,50.71,49.47,50.27,21600,38.6993593762877,38.9992947927573,38.045653981418,38.6609061177659,28086.0463200842,0.0,1.0
2010-07-12,50.61,50.7,50.35,50.5,13200,38.9223882757138,38.991604141053,38.7224313314007,38.837791106966,17163.6949733848,0.0,1.0
2010-07-13,51.56,51.71,50.9615,51.19,18500,39.653000187627,39.7683599631923,39.1927146831217,39.3684460745661,24055.1785611832,0.0,1.0
2010-07-14,50.77,51.1,50.42,50.42,17700,39.0454387029834,39.299230209227,38.7762658933312,38.7762658933312,23014.9546234023,0.0,1.0
2010-07-15,50.87,51.09,50.38,50.68,9200,39.1223452200269,39.2915395575226,38.7455032865138,38.9762228376443,11962.5752844803,0.0,1.0
2010-07-16,49.78,51.04,49.78,51.04,12600,38.2840641842528,39.2530862990009,38.2840641842528,39.2530862990009,16383.5270200491,0.0,1.0
2010-07-19,50.18,50.4,49.3368,49.9,15600,38.5916902524268,38.7608845899225,37.943214500716,38.376352004705,20284.3667867275,0.0,1.0
2010-07-20,49.97,50.15,49.48,49.68,33600,38.4301865666354,38.5686182973137,38.0533446331223,38.2071576672093,43689.4053867977,0.0,1.0
2010-07-21,49.78,50.59,49.67,50.48,21300,38.2840641842528,38.9070069723051,38.199467015505,38.8224098035573,27695.9623434163,0.0,1.0
2010-07-22,51.3,51.49,50.47,50.47,9800,39.4530432433139,39.5991656256966,38.8147191518529,38.8147191518529,12742.743237816,0.0,1.0
2010-07-23,51.81,51.97,50.87,50.87,11900,39.8452664802358,39.9683169075054,39.1223452200269,39.1223452200269,15473.3310744908,0.0,1.0
2010-07-26,52.44,52.59,51.68,51.68,12000,40.3297775376098,40.4451373131751,39.7452880080792,39.7452880080792,15603.3590667134,0.0,1.0
2010-07-27,53.49,54.01,53.28,53.35,15600,41.1372959665665,41.5372098551927,40.9757922807752,41.0296268427056,20284.3667867275,0.0,1.0
2010-07-28,53.48,54.43,53.48,53.85,52600,41.1296053148622,41.8602172267754,41.1296053148622,41.4141594279231,68394.7239090939,0.0,1.0
2010-07-29,54.81,56.44,54.54,56.44,50400,42.1524619915407,43.4060382193497,41.9448143955233,43.4060382193497,65534.1080801964,0.0,1.0
2010-07-30,55.01,55.13,54.52,54.52,42500,42.3062750256277,42.3985628460799,41.9294330921146,41.9294330921146,55261.8966946101,0.0,1.0
2010-08-02,55.12,55.48,54.06,55.48,26500,42.3908721943755,42.6677356557321,41.5756631137145,42.6677356557321,34457.4179389922,0.0,1.0
2010-08-03,54.3,54.5,54.06,54.38,14700,41.7602387546189,41.9140517887059,41.5756631137145,41.8217639682537,19114.1148567239,0.0,1.0
2010-08-04,55.21,55.4852,55.01,55.26,15500,42.4600880597147,42.6717347946184,42.3062750256277,42.4985413182364,20154.3387945048,0.0,1.0
2010-08-05,55.24,55.75,55.2,55.75,11100,42.4831600148277,42.8753832517496,42.4523974080103,42.8753832517496,14433.1071367099,0.0,1.0
2010-08-06,55.31,55.38,54.87,55.02,13200,42.5369945767582,42.5908291386886,42.1986059017668,42.313965677332,17163.6949733848,0.0,1.0
2010-08-09,55.07,55.3499,55.0,55.29,13700,42.3524189358538,42.5676802770585,42.2985843739233,42.5216132733495,17813.8349344978,0.0,1.0
2010-08-10,54.4,54.77,53.6101,54.6,13700,41.8371452716624,42.1216993847233,41.2296606935358,41.9909583057494,17813.8349344978,0.0,1.0
2010-08-11,52.46,53.32,52.08,53.32,23900,40.3451588410185,41.0065548875926,40.0529140762532,41.0065548875926,31076.6901412043,0.0,1.0
2010-08-12,51.99,52.76,51.89,52.34,8800,39.9836982109141,40.575878392149,39.9067916938706,40.2528710205663,11442.4633155898,0.0,1.0
2010-08-13,52.1,52.99,51.74,51.74,10900,40.0682953796619,40.752763381349,39.7914319183053,39.7914319183053,14173.0511522647,0.0,1.0
2010-08-16,52.79,54.12,52.53,52.61,47700,40.5989503472621,41.6218070239406,40.398993402949,40.4605186165838,62023.3522901858,0.0,1.0
2010-08-17,51.87,52.0,50.8501,50.91,35000,39.8914103904619,39.9913888626184,39.1070408231353,39.1531078268443,45509.7972779142,0.0,1.0
2010-08-18,51.91,52.0,51.33,51.62,12400,39.9221729972793,39.9913888626184,39.476115198427,39.6991440978531,16123.4710356039,0.0,1.0
2010-08-19,51.39,52.05,51.33,52.0,18900,39.5222591086531,40.0298421211402,39.476115198427,39.9913888626184,24575.2905300737,0.0,1.0
2010-08-20,51.48,51.61,51.07,51.32,10800,39.5914749739922,39.6914534461488,39.2761582541139,39.4684245467227,14043.0231600421,0.0,1.0
2010-08-23,50.74,51.59,50.51,51.46,9700,39.0223667478704,39.6760721427401,38.8454817586703,39.5760936705835,12612.7152455934,0.0,1.0
2010-08-24,50.2,50.55,49.5601,50.55,12500,38.6070715558355,38.8762443654877,38.1149467532741,38.8762443654877,16253.4990278265,0.0,1.0
2010-08-25,50.07,50.61,49.35,49.7,13800,38.5070930836789,38.9223882757138,37.9533661609658,38.222538970618,17943.8629267205,0.0,1.0
2010-08-26,49.9,50.03,49.55,50.03,11500,38.376352004705,38.4763304768615,38.1071791950528,38.4763304768615,14953.2191056004,0.0,1.0
2010-08-27,50.35,50.41,49.37,49.6,14800,38.9992947927573,39.0457686296504,38.240222123504,38.4183718315941,19107.5249939748,0.36,1.0
2010-08-30,50.19,50.51,50.02,50.43,8700,38.8753645610425,39.1232250244721,38.7436886898455,39.0612599086147,11232.1261788906,0.0,1.0
2010-08-31,49.35,49.77,49.2,49.77,10500,38.2247308445397,38.5500477027911,38.1085462523071,38.5500477027911,13556.0143538334,0.0,1.0
2010-09-01,50.58,50.6,49.62,50.1,18200,39.1774445008474,39.1929357798117,38.4338631105584,38.8056538057029,23497.0915466446,0.0,1.0
2010-09-02,50.62,50.8999,50.48,50.48,9700,39.2084270587761,39.4252275078822,39.0999881060256,39.0999881060256,12523.1751649699,0.0,1.0
2010-09-03,51.3,51.6785,50.81,50.94,2700,39.7351305435641,40.0283029979644,39.3555942089374,39.4562875222057,3485.83226241431,0.0,1.0
2010-09-07,50.38,51.42,50.33,51.36,5000,39.0225317112038,39.8280782173502,38.983803513793,39.7816043804571,6455.24493039689,0.0,1.0
2010-09-08,50.94,51.15,50.55,50.55,4400,39.4562875222057,39.6189459513314,39.1542075824008,39.1542075824008,5680.61553874925,0.0,1.0
2010-09-09,50.97,51.24,50.75,51.24,5000,39.4795244406522,39.688656706671,39.3091203720444,39.688656706671,6455.24493039688,0.0,1.0
2010-09-10,51.26,51.59,50.81,50.88,10400,39.7041479856354,39.9597540885472,39.3555942089374,39.4098136853127,13426.9094552255,0.0,1.0
2010-09-13,51.3,51.65,50.7575,51.33,15100,39.7351305435641,40.0062279254402,39.314929601656,39.7583674620106,19494.8396897985,0.0,1.0
2010-09-14,50.66,51.35,50.35,51.35,22800,39.2394096167048,39.7738587409749,38.9992947927573,39.7738587409749,29435.9168826097,0.0,1.0
2010-09-15,51.25,51.4,51.08,51.08,10100,39.6964023461532,39.8125869383858,39.5647264749562,39.5647264749562,13039.5947594017,0.0,1.0
2010-09-16,51.0,51.55,51.0,51.32,17800,39.5027613590988,39.9287715306185,39.5027613590988,39.7506218225284,22980.6719522129,0.0,1.0
2010-09-17,51.26,51.59,51.03,51.45,4700,39.7041479856354,39.9597540885472,39.5259982775453,39.8513151357967,6067.93023457306,0.0,1.0
2010-09-20,52.61,52.81,51.66,51.66,15200,40.7498093157291,40.9047221053727,40.0139735649224,40.0139735649224,19623.9445884065,0.0,1.0
2010-09-21,52.15,52.78,52.15,52.75,13700,40.393509899549,40.8814851869261,40.393509899549,40.8582482684796,17687.3711092875,0.0,1.0
2010-09-22,51.9,52.37,51.89,52.16,35000,40.1998689124946,40.5639139681569,40.1921232730125,40.4012555390312,45186.7145127782,0.0,1.0
2010-09-23,52.16,52.22,51.868,51.87,7300,40.4012555390312,40.4477293759243,40.1750828661517,40.1766319940481,9424.65759837944,0.0,1.0
2010-09-24,53.03,53.15,52.5,52.63,10300,41.0751261739805,41.1680738477667,40.6646072814252,40.7653005946935,13297.8045566176,0.0,1.0
2010-09-27,53.18,53.58,52.52,53.03,12900,41.1913107662132,41.5011363455002,40.6800985603896,41.0751261739805,16654.5319204239,0.0,1.0
2010-09-28,52.95,53.13,52.8,53.12,4700,41.0131610581231,41.1525825688023,40.8969764658905,41.1448369293201,6067.93023457307,0.0,1.0
2010-09-29,53.01,53.1,52.6,52.6,4100,41.0596348950162,41.1293456503558,40.742063676247,40.742063676247,5293.30084292544,0.0,1.0
2010-09-30,53.03,53.57,52.901,53.57,4700,41.0751261739805,41.4933907060181,40.9752074246605,41.4933907060181,6067.93023457307,0.0,1.0
2010-10-01,53.11,53.4899,52.895,53.11,7500,41.137091289838,41.4313481337658,40.9705600409712,41.137091289838,9682.86739559531,0.0,1.0
2010-10-04,54.23,55.0,54.03,55.0,22500,42.0046029118417,42.6010171519693,41.8496901221982,42.6010171519693,29048.6021867859,0.0,1.0
2010-10-05,55.75,55.863,55.11,55.11,13500,43.1819401131325,43.2694658392811,42.6862191862732,42.6862191862732,17429.1613120716,0.0,1.0
2010-10-06,55.71,56.2314,55.51,55.65,33200,43.1509575552038,43.5548151978044,42.9960447655602,43.1044837183107,42862.8263378352,0.0,1.0
2010-10-07,55.16,55.82,54.64,55.71,8400,42.7249473836841,43.2361595895077,42.3221741306109,43.1509575552038,10844.8114830667,0.0,1.0
2010-10-08,55.47,55.47,54.952,55.1,4600,42.9650622076315,42.9650622076315,42.5638380824548,42.678473546791,5938.82533596513,0.0,1.0
2010-10-11,55.14,55.4499,55.0301,55.07,2900,42.7094561047197,42.9494934722724,42.6243315268106,42.6552366283445,3744.04205963019,0.0,1.0
2010-10-12,54.47,54.5,53.96,54.4,14500,42.1904982594139,42.2137351778604,41.7954706458229,42.1362787830387,18720.210298151,0.0,1.0
2010-10-13,54.68,54.97,54.4,54.97,8600,42.3531566885396,42.5777802335227,42.1362787830387,42.5777802335227,11103.0212802826,0.0,1.0
2010-10-14,54.25,54.38,54.01,54.01,3500,42.020094190806,42.1207875040743,41.8341988432338,41.8341988432338,4518.67145127782,0.0,1.0
2010-10-15,54.24,54.25,53.89,53.89,2800,42.0123485513239,42.020094190806,41.7412511694477,41.7412511694477,3614.93716102225,0.0,1.0
2010-10-18,53.51,53.7,52.97,52.97,13000,41.446916869125,41.5940840192864,41.0286523370875,41.0286523370875,16783.6368190319,0.0,1.0
2010-10-19,51.99,52.38,51.5,52.05,14500,40.2695796678342,40.5716596076391,39.8900433332076,40.3160535047273,18720.210298151,0.0,1.0
2010-10-20,53.1,53.46,52.18,52.18,3100,41.1293456503558,41.4081886717141,40.4167468179956,40.4167468179956,4002.25185684606,0.0,1.0
2010-10-21,52.84,54.0,52.8,54.0,6800,40.9279590238192,41.8264532037516,40.8969764658905,41.8264532037516,8779.13310533975,0.0,1.0
2010-10-22,52.99,53.27,52.72,52.72,2300,41.0441436160518,41.2610215215528,40.8350113500331,40.8350113500331,2969.41266798257,0.0,1.0
2010-10-25,54.438,54.57,54.12,54.12,6800,42.165712213071,42.2679546542357,41.9194008775378,41.9194008775378,8779.13310533975,0.0,1.0
2010-10-26,54.06,54.37,53.75,54.17,7700,41.8729270406447,42.1130418645922,41.6328122166972,41.9581290749486,9941.07719281119,0.0,1.0
2010-10-27,53.22,53.49,52.81,53.49,3600,41.2222933241419,41.4314255901607,40.9047221053727,41.4314255901607,4647.77634988575,0.0,1.0
2010-10-28,53.96,53.96,52.8101,53.36,6200,41.7954706458229,41.7954706458229,40.9047995617675,41.3307322768924,8004.50371369213,0.0,1.0
2010-10-29,54.13,54.32,53.52,54.0,23900,41.9271465170199,42.0743136671813,41.4546625086072,41.8264532037516,30856.0707672971,0.0,1.0
2010-11-01,53.41,54.55,53.41,54.08,6600,41.3694604743032,42.2524633752713,41.3694604743032,41.8884183196091,8520.92330812389,0.0,1.0
2010-11-02,53.16,53.45,52.53,52.53,13900,41.1758194872488,41.4004430322319,40.6878441998717,40.6878441998717,17945.5809065033,0.0,1.0
2010-11-03,52.47,52.85,52.37,52.85,14400,40.6413703629787,40.9357046633014,40.5639139681569,40.9357046633014,18591.105399543,0.0,1.0
2010-11-04,53.01,53.505,53.0,53.2,6100,41.0596348950162,41.4430440493839,41.051889255534,41.2068020451775,7875.39881508419,0.0,1.0
2010-11-05,53.2,53.3,52.83,52.83,9200,41.2068020451775,41.2842584399993,40.920213384337,40.920213384337,11877.6506719303,0.0,1.0
2010-11-08,52.98,53.0,52.79,52.79,5600,41.0363979765697,41.051889255534,40.8892308264083,40.8892308264083,7229.87432204449,0.0,1.0
2010-11-09,51.55,52.79,51.55,52.79,16700,39.9287715306185,40.8892308264083,39.9287715306185,40.8892308264083,21560.5180675256,0.0,1.0
2010-11-10,52.0,52.0,51.5,51.82,25400,40.2773253073164,40.2773253073164,39.8900433332076,40.1379037966372,32792.6442464161,0.0,1.0
2010-11-11,50.22,51.17,50.2,50.61,35000,38.898601479489,39.6344372302958,38.8831102005247,39.2006814192939,45186.7145127782,0.0,1.0
2010-11-12,49.82,50.2399,49.562,50.02,9800,38.588775900202,38.9140153020586,38.3889384015618,38.7436886898455,12652.2800635779,0.0,1.0
2010-11-15,49.37,50.25,49.32,50.25,5900,38.240222123504,38.9218383979356,38.2014939260932,38.9218383979356,7617.18901786832,0.0,1.0
2010-11-16,48.86,49.69,48.85,49.13,12400,37.8451945099131,38.4880825869337,37.8374488704309,38.0543267759318,16009.0074273842,0.0,1.0
2010-11-17,48.95,49.32,48.75,48.75,6500,37.9149052652526,38.2014939260932,37.7599924756091,37.7599924756091,8391.81840951595,0.0,1.0
2010-11-18,49.45,49.785,49.45,49.54,5800,38.3021872393615,38.5616661620144,38.3021872393615,38.371897994701,7488.08411926037,0.0,1.0
2010-11-19,50.08,50.15,49.42,49.42,6000,38.7901625267386,38.8443820031138,38.2789503209149,38.2789503209149,7746.29391647624,0.0,1.0
2010-11-22,49.6,49.96,49.41,49.9,27600,38.4183718315941,38.6972148529524,38.2712046814327,38.6507410160594,35632.9520157908,0.0,1.0
2010-11-23,49.3,49.68,49.27,49.5,16400,38.1860026471288,38.4803369474515,38.1627657286823,38.3409154367723,21173.2033717018,0.0,1.0
2010-11-24,49.79,49.87,49.41,49.5,4700,38.5655389817554,38.6275040976129,38.2712046814327,38.3409154367723,6067.93023457307,0.0,1.0
2010-11-26,48.65,48.74,48.01,48.48,15900,37.9613791021457,38.0316057027458,37.461989942323,37.8287288565678,20376.894051151,0.36,1.0
2010-11-29,47.0736,47.79,46.99,47.79,13200,36.7313211778575,37.290324918634,36.6660884688556,37.290324918634,16916.6667594461,0.0,1.0
2010-11-30,46.8,47.08,46.6624,46.68,14600,36.5178323120333,36.7363150694557,36.4104636426714,36.4241968445665,18710.8586884782,0.0,1.0
2010-12-01,47.75,47.98,47.21,47.25,11600,37.2591130961451,37.4385810754563,36.8377534925447,36.8689653150336,14866.161697695,0.0,1.0
2010-12-02,47.626,47.83,47.21,47.58,5500,37.1623564464294,37.3215367411229,36.8377534925447,37.1264628505672,7048.61114976921,0.0,1.0
2010-12-03,47.74,47.8099,47.524,47.524,4200,37.2513101405228,37.3058528003222,37.0827662990827,37.0827662990827,5382.57578709649,0.0,1.0
2010-12-06,48.5,49.0,48.205,49.0,6700,37.8443347678123,38.2344825489237,37.6141475769565,38.2344825489237,8586.48994608248,0.0,1.0
2010-12-07,48.22,49.58,48.16,49.4,15300,37.6258520103898,38.687053975013,37.5790342766565,38.5466007738129,19607.9546529944,0.0,1.0
2010-12-08,48.75,48.89,48.32,48.355,5000,38.039408658368,38.1486500370792,37.7038815666121,37.7311919112899,6407.82831797201,0.0,1.0
2010-12-09,47.85,48.47,47.77,48.47,7400,37.3371426523673,37.8209259009456,37.2747190073895,37.8209259009456,9483.58591059859,0.0,1.0
2010-12-10,48.07,48.07,47.66,47.85,12200,37.5088076760564,37.5088076760564,37.188886495545,37.3371426523673,15635.1010958517,0.0,1.0
2010-12-13,49.7,50.115,49.66,50.0,22200,38.7806894424798,39.1045121008023,38.7494776199909,39.0147781111467,28450.7577317957,0.0,1.0
2010-12-14,49.92,50.2,49.65,50.11,16100,38.9523544661688,39.1708372235912,38.7416746643686,39.1006106229912,20633.2071838699,0.0,1.0
2010-12-15,51.32,51.32,51.0,51.05,18500,40.0447682532809,40.0447682532809,39.7950736733696,39.8340884514807,23708.9647764964,0.0,1.0
2010-12-16,51.78,52.485,51.674,51.73,14500,40.4037042119035,40.9538125832706,40.3209928823078,40.3646894337923,18582.7021221188,0.0,1.0
2010-12-17,51.88,52.0,51.52,51.52,9200,40.4817337681258,40.5753692355925,40.2008273657255,40.2008273657255,11790.4041050685,0.0,1.0
2010-12-20,52.95,53.5,52.7,53.5,13800,41.3166500197043,41.7458125789269,41.1215761291486,41.7458125789269,17685.6061576027,0.0,1.0
2010-12-21,51.81,52.84,51.5125,52.84,26600,40.4271130787702,41.2308175078598,40.1949751490088,41.2308175078598,34089.6466516111,0.0,1.0
2010-12-22,51.2901,51.65,51.2,51.57,8100,40.0214374159705,40.3022657888145,39.9511327858142,40.2398421438367,10380.6818751146,0.0,1.0
2010-12-23,52.11,52.11,51.55,51.8,16900,40.661201747437,40.661201747437,40.2242362325922,40.4193101231479,21658.4597147454,0.0,1.0
2010-12-27,50.78,51.79,50.71,51.79,12200,39.6234086496805,40.4115071675257,39.5687879603249,40.4115071675257,15635.1010958517,0.0,1.0
2010-12-28,50.57,51.0,50.3,50.68,28900,39.4595465816137,39.7950736733696,39.2488667798135,39.5453790934583,37037.2476778782,0.0,1.0
2010-12-29,51.67,51.98,50.69,50.69,45300,40.317871700059,40.5597633243481,39.5531820490805,39.5531820490805,58054.9245608263,0.0,1.0
2010-12-30,52.8,53.11,52.63,52.8,20000,41.1996056853709,41.44149730966,41.066955439793,41.1996056853709,25631.313271888,0.0,1.0
2010-12-31,53.13,53.13,52.71,53.08,11300,41.4571032209044,41.4571032209044,41.1293790847708,41.4180884427933,14481.6919986168,0.0,1.0
2011-01-03,54.5,54.6999,54.15,54.4,27800,42.5261081411499,42.6820892240382,42.2530046943718,42.4480785849276,35627.5254479243,0.0,1.0
2011-01-04,54.42,54.8,54.17,54.72,39500,42.463684496172,42.7601968098167,42.2686106056163,42.6977731648389,50621.8437119789,0.0,1.0
2011-01-05,54.87,55.0,54.65,54.75,16100,42.8148174991723,42.9162559222613,42.6431524754833,42.7211820317056,20633.2071838699,0.0,1.0
2011-01-06,55.9499,56.03,55.75,55.83,7200,43.6574586768169,43.7199603513509,43.5014775939285,43.5639012389064,9227.27277787969,0.0,1.0
2011-01-07,55.75,56.14,55.61,56.14,19300,43.5014775939285,43.8057928631955,43.3922362152173,43.8057928631955,24734.217307372,0.0,1.0
2011-01-10,52.93,53.38,52.63,53.38,15100,41.3010441084598,41.6521771114602,41.066955439793,41.6521771114602,19351.6415202755,0.0,1.0
2011-01-11,54.7,54.7,53.6,53.6,20100,42.6821672535944,42.6821672535944,41.8238421351492,41.8238421351492,25759.4698382475,0.0,1.0
2011-01-12,53.91,54.01,53.71,54.01,7800,42.0657337594383,42.1437633156606,41.9096746469937,42.1437633156606,9996.21217603634,0.0,1.0
2011-01-13,54.0,54.0,53.57,53.71,5500,42.1359603600384,42.1359603600384,41.8004332682825,41.9096746469937,7048.61114976921,0.0,1.0
2011-01-14,54.0,54.0,53.65,53.65,2300,42.1359603600384,42.1359603600384,41.8628569132604,41.8628569132604,2947.60102626712,0.0,1.0
2011-01-18,54.25,54.25,53.9701,54.0,11900,42.3310342505941,42.3310342505941,42.1126295227279,42.1359603600384,15250.6313967734,0.0,1.0
2011-01-19,54.85,55.206,54.73,55.0,26700,42.7992115879279,43.0769968080792,42.7055761204611,42.9162559222613,34217.8032179705,0.0,1.0
2011-01-20,53.76,54.3,53.65,54.3,7000,41.9486894251049,42.3700490287053,41.8628569132604,42.3700490287053,8970.95964516081,0.0,1.0
2011-01-21,53.61,53.99,53.61,53.77,6800,41.8316450907714,42.1281574044162,41.8316450907714,41.9564923807271,8714.64651244194,0.0,1.0
2011-01-24,52.9,53.18,52.5,52.76,11500,41.2776352415932,41.4961179990156,40.965517016704,41.1683938628819,14738.0051313356,0.0,1.0
2011-01-25,52.26,52.42,51.86,52.41,14100,40.7782460817705,40.9030933717262,40.4661278568813,40.8952904161039,18070.0758566811,0.0,1.0
2011-01-26,51.82,52.19,51.505,52.08,37100,40.4349160343924,40.7236253924149,40.1891229322922,40.6377928805704,47546.0861193523,0.0,1.0
2011-01-27,51.16,51.93,51.0,51.93,30800,39.9199209633253,40.5207485462369,39.7950736733696,40.5207485462369,39472.2224387075,0.0,1.0
2011-01-28,48.78,51.0,48.73,50.5,149900,38.0628175252347,39.7950736733696,38.0238027471235,39.4049258922581,192106.692972801,0.0,1.0
2011-01-31,50.82,50.82,50.31,50.7,59000,39.6546204721695,39.6546204721695,39.2566697354358,39.5609850047027,75612.3741520696,0.0,1.0
2011-02-01,50.29,50.56,50.03,50.56,12100,39.2410638241913,39.4517436259915,39.0381869780133,39.4517436259915,15506.9445294923,0.0,1.0
2011-02-02,49.42,50.1,49.42,50.0,4400,38.5622066850574,39.0928076673689,38.5622066850574,39.0147781111467,5638.88891981536,0.0,1.0
2011-02-03,49.14,49.18,48.36,48.98,14800,38.3437239276349,38.3749357501238,37.735093389101,38.2188766376793,18967.1718211972,0.0,1.0
2011-02-04,48.94,49.02,48.68,48.88,15700,38.1876648151903,38.2500884601682,37.9847879690124,38.140847081457,20120.5809184321,0.0,1.0
2011-02-07,50.15,50.1999,49.8,49.8,14700,39.1318224454801,39.170759194035,38.8587189987021,38.8587189987021,18839.0152548377,0.0,1.0
2011-02-08,50.9,51.0,50.44,50.44,21600,39.7170441171473,39.7950736733696,39.3581081585247,39.3581081585247,27681.8183336391,0.0,1.0
2011-02-09,50.98,51.15,50.81,51.15,11500,39.7794677621251,39.912118007703,39.6468175165472,39.912118007703,14738.0051313356,0.0,1.0
2011-02-10,50.71,50.98,50.62,50.8,9500,39.5687879603249,39.7794677621251,39.4985613597249,39.639014560925,12174.8738041468,0.0,1.0
2011-02-11,50.82,50.91,50.46,50.7,10900,39.6546204721695,39.7248470727695,39.3737140697692,39.5609850047027,13969.065733179,0.0,1.0
2011-02-14,50.9,51.02,50.79,50.9,6900,39.7170441171473,39.810679584614,39.6312116053028,39.7170441171473,8842.80307880137,0.0,1.0
2011-02-15,50.69,50.8799,50.69,50.8,2800,39.5531820490805,39.7013601763466,39.5531820490805,39.639014560925,3588.38385806432,0.0,1.0
2011-02-16,51.81,52.335,51.6,51.75,16400,40.4271130787702,40.8367682489372,40.2632510107033,40.3802953450368,21017.6768829482,0.0,1.0
2011-02-17,51.74,51.92,51.67,51.92,2600,40.3724923894146,40.5129455906147,40.317871700059,40.5129455906147,3332.07072534544,0.0,1.0
2011-02-18,51.78,52.01,51.73,51.73,5800,40.4037042119035,40.5831721912148,40.3646894337923,40.3646894337923,7433.08084884752,0.0,1.0
2011-02-22,50.99,51.5901,50.8808,51.05,6100,39.7872707177474,40.2555260846373,39.7020624423526,39.8340884514807,7817.55054792584,0.0,1.0
2011-02-23,49.9755,51.44,49.71,50.75,8400,38.9956608698722,40.1384037207477,38.788492398102,39.5999997828139,10765.151574193,0.0,1.0
2011-02-24,49.95,50.46,49.65,49.65,5200,38.9757633330355,39.3737140697692,38.7416746643686,38.7416746643686,6664.14145069089,0.0,1.0
2011-02-25,50.51,50.51,49.9,49.9,3000,39.4127288478803,39.4127288478803,38.9367485549244,38.9367485549244,3844.69699078321,0.0,1.0
2011-02-28,51.49,51.96,50.8,50.8,19600,40.1774184988588,40.5441574131036,39.639014560925,39.639014560925,25118.6870064503,0.0,1.0
2011-03-01,50.65,51.19,50.58,50.73,7600,39.5219702265916,39.9433298301919,39.467349537236,39.5843938715694,9739.89904331744,0.0,1.0
2011-03-02,49.95,50.4,49.8,50.4,4400,38.9757633330355,39.3268963360358,38.8587189987021,39.3268963360358,5638.88891981537,0.0,1.0
2011-03-03,51.45,51.45,51.04,51.04,2700,40.1462066763699,40.1462066763699,39.8262854958585,39.8262854958585,3460.22729170489,0.0,1.0
2011-03-04,51.23,51.23,50.95,51.19,2100,39.9745416526809,39.9745416526809,39.7560588952584,39.9433298301919,2691.28789354824,0.0,1.0
2011-03-07,50.62,50.74,50.215,50.71,31700,39.4985613597249,39.5921968271916,39.1825416570246,39.5687879603249,40625.6315359425,0.0,1.0
2011-03-08,51.88,51.89,51.22,51.22,21200,40.4817337681258,40.489536723748,39.9667386970586,39.9667386970586,27169.1920682013,0.0,1.0
2011-03-09,50.7799,51.18,50.7,51.18,26200,39.6233306201243,39.9355268745697,39.5609850047027,39.9355268745697,33577.0203861733,0.0,1.0
2011-03-10,50.11,50.4,50.08,50.28,3100,39.1006106229912,39.3268963360358,39.0772017561245,39.2332608685691,3972.85355714264,0.0,1.0
2011-03-11,49.33,50.05,49.1,50.0,6500,38.4919800844573,39.0537928892578,38.312512105146,39.0147781111467,8330.17681336361,0.0,1.0
2011-03-14,49.62,49.7,49.47,49.56,3800,38.7182657975019,38.7806894424798,38.6012214631685,38.6714480637686,4869.94952165873,0.0,1.0
2011-03-15,51.13,51.13,50.47,50.51,8300,39.8965120964586,39.8965120964586,39.3815170253914,39.4127288478803,10636.9950078335,0.0,1.0
2011-03-16,50.6,51.39,50.44,51.38,8100,39.4829554484804,40.0993889426365,39.3581081585247,40.0915859870143,10380.6818751147,0.0,1.0
2011-03-17,52.11,52.68,51.23,51.23,12000,40.661201747437,41.1059702179041,39.9745416526809,39.9745416526809,15378.7879631328,0.0,1.0
2011-03-18,52.81,52.81,52.48,52.66,5000,41.2074086409931,41.2074086409931,40.9499111054595,41.0903643066597,6407.82831797201,0.0,1.0
2011-03-21,54.02,54.16,53.76,53.76,8800,42.1515662712828,42.260807649994,41.9486894251049,41.9486894251049,11277.7778396307,0.0,1.0
2011-03-22,54.38,54.94,53.9,54.5,23700,42.4324726736831,42.8694381885279,42.0579308038161,42.5261081411499,30373.1062271873,0.0,1.0
2011-03-23,53.74,53.95,53.36,53.92,6600,41.9330835138604,42.0969455819272,41.6365712002157,42.0735367150606,8458.33337972306,0.0,1.0
2011-03-24,52.11,53.23,52.0,53.08,14900,40.661201747437,41.5351327771267,40.5753692355925,41.4180884427933,19095.3283875566,0.0,1.0
2011-03-25,52.47,52.7,51.93,52.0,9200,41.2230145522376,41.4037138727448,40.7987639736553,40.8537594190271,11710.0606358687,0.36,1.0
2011-03-28,53.76,53.91,53.45,53.47,15600,42.2365020455173,42.3543494284568,41.9929507874423,42.0086637718342,19856.1897738643,0.0,1.0
2011-03-29,54.2,54.2,53.95,54.01,6600,42.5821877021398,42.5821877021398,42.3857753972406,42.4329143504164,8400.69567355799,0.0,1.0
2011-03-30,54.9,54.9,54.21,54.47,10600,43.1321421558575,43.1321421558575,42.5900441943358,42.7943129914309,13492.0263848052,0.0,1.0
2011-03-31,55.17,55.88,55.17,55.2,19000,43.3442674451486,43.9020783910622,43.3442674451486,43.3678369217365,24183.8208784245,0.0,1.0
2011-04-01,55.97,55.97,55.2,55.86,12300,43.9727868208259,43.9727868208259,43.3678369217365,43.8863654066703,15655.8419370853,0.0,1.0
2011-04-04,55.29,55.9,55.28,55.9,4400,43.4385453515002,43.9177913754542,43.4306888593042,43.9177913754542,5600.46378237199,0.0,1.0
2011-04-05,54.66,54.99,54.66,54.94,3700,42.9435863431543,43.2028505856212,42.9435863431543,43.1635681246413,4709.48090790372,0.0,1.0
2011-04-06,54.739,54.75,54.56,54.64,2300,43.0056526315024,43.014294772918,42.8650214211946,42.9278733587623,2927.51515896718,0.0,1.0
2011-04-07,53.9,54.85,53.8,54.85,11900,42.3464929362608,43.0928596948776,42.2679280143011,43.0928596948776,15146.7088659606,0.0,1.0
2011-04-08,53.8,54.3,53.7,53.92,28600,42.2679280143011,42.6607526240995,42.1893630923415,42.3622059206527,36403.014585418,0.0,1.0
2011-04-11,55.67,55.96,55.26,55.96,61500,43.7370920549469,43.9649303286299,43.4149758749123,43.9649303286299,78279.2096854267,0.0,1.0
2011-04-12,55.99,56.08,55.791,55.85,28600,43.9884998052178,44.0592082349815,43.8321556105181,43.8785089144743,36403.014585418,0.0,1.0
2011-04-13,56.1,56.5,55.82,56.5,14800,44.0749212193735,44.3891809072122,43.8549394378864,44.3891809072122,18837.9236316149,0.0,1.0
2011-04-14,55.94,56.23,55.93,56.21,23200,43.949217344238,44.177055617921,43.941360852042,44.1613426335291,29529.7181252342,0.0,1.0
2011-04-15,56.18,56.2799,55.88,56.02,18300,44.1377731569412,44.2162595139789,43.9020783910622,44.0120692818058,23292.8380039562,0.0,1.0
2011-04-18,55.77,56.18,55.74,56.06,10300,43.8156569769066,44.1377731569412,43.7920875003187,44.0434952505896,13110.1765814617,0.0,1.0
2011-04-19,55.91,55.94,55.77,55.84,5900,43.9256478676501,43.949217344238,43.8156569769066,43.8706524222784,7509.71279908972,0.0,1.0
2011-04-20,56.75,57.0,56.6,56.6,48500,44.5855932121113,44.7820055170105,44.4677458291718,44.4677458291718,61732.3848738731,0.0,1.0
2011-04-21,56.44,57.0,56.44,57.0,9200,44.3420419540364,44.7820055170105,44.3420419540364,44.7820055170105,11710.0606358687,0.0,1.0
2011-04-25,56.63,56.72,56.54,56.54,24400,44.4913153057597,44.5620237355234,44.420606875996,44.420606875996,31057.1173386083,0.0,1.0
2011-04-26,56.28,56.766,55.86,56.3,17300,44.2163380789009,44.5981635996249,43.8863654066703,44.2320510632928,22020.0053261444,0.0,1.0
2011-04-27,56.68,57.31,56.213,56.46,25000,44.5305977667396,45.0255567750855,44.1636995811879,44.3577549384283,31820.8169452954,0.0,1.0
2011-04-28,55.63,56.3,55.63,56.3,3800,43.705666086163,44.2320510632928,43.705666086163,44.2320510632928,4836.76417568491,0.0,1.0
2011-04-29,55.92,56.07,55.7,55.7,18000,43.9335043598461,44.0513517427856,43.7606615315348,43.7606615315348,22910.9882006127,0.0,1.0
2011-05-02,54.63,55.81,54.63,55.81,8100,42.9200168665664,43.8470829456905,42.9200168665664,43.8470829456905,10309.9446902757,0.0,1.0
2011-05-03,54.09,54.32,53.8009,54.31,8100,42.4957662879842,42.6764656084914,42.2686350985988,42.6686091162954,10309.9446902757,0.0,1.0
2011-05-04,54.21,54.27,53.83,54.27,7900,42.5900441943358,42.6371831475116,42.291497490889,42.6371831475116,10055.3781547133,0.0,1.0
2011-05-05,53.65,54.14,53.65,53.82,3900,42.1500806313616,42.535048748964,42.1500806313616,42.2836409986931,4964.04744346609,0.0,1.0
2011-05-06,53.3,54.18,52.8,53.6,22000,41.8751034045028,42.5664747177479,41.4822787947045,42.1107981703818,28002.31891186,0.0,1.0
2011-05-09,53.49,53.53,53.15,53.5,4300,42.0243767562262,42.05580272501,41.7572560215633,42.0322332484221,5473.18051459081,0.0,1.0
2011-05-10,53.495,53.64,53.49,53.61,3300,42.0283050023241,42.1422241391657,42.0243767562262,42.1186546625778,4200.347836779,0.0,1.0
2011-05-11,52.94,53.669,52.7701,53.18,6400,41.592269685448,42.165007966534,41.4587878830385,41.7808254981512,8146.12913799562,0.0,1.0
2011-05-12,51.99,52.24,51.86,52.0,16100,40.8459029268312,41.0423152317303,40.7437685282836,40.8537594190271,20492.6061127702,0.0,1.0
2011-05-13,51.62,52.42,51.53,52.39,12000,40.5552127155804,41.1837320912577,40.4845042858167,41.1601626146698,15273.9921337418,0.0,1.0
2011-05-16,50.5,51.57,50.29,51.0,33700,39.6752855896321,40.5159302546005,39.5102992535168,40.0681101994304,42894.4612422582,0.0,1.0
2011-05-17,51.05,51.48,50.73,50.75,23400,40.1073926604103,40.4452218248368,39.8559849101393,39.8716978945313,29784.2846607965,0.0,1.0
2011-05-18,51.8,51.9,51.29,51.29,46600,40.6966295751078,40.7751944970674,40.2959484731135,40.2959484731135,59314.0027860306,0.0,1.0
2011-05-19,51.67,52.1,51.5,52.1,7600,40.5944951765602,40.9323243409868,40.4609348092288,40.9323243409868,9673.52835136981,0.0,1.0
2011-05-20,51.16,51.51,51.16,51.32,17100,40.4766477936207,40.7535599657819,40.4766477936207,40.6032362151801,21613.3510971696,0.36,1.0
2011-05-23,50.2,50.7,50.11,50.7,11800,39.7171172642643,40.1127060816374,39.6459112771371,40.1127060816374,14914.4761957077,0.0,1.0
2011-05-24,51.13,51.42,50.6,50.6,38700,40.4529124645783,40.6823539786548,40.0335883181628,40.0335883181628,48914.4261672786,0.0,1.0
2011-05-25,49.98,50.34,49.709,50.0,97500,39.5430581846201,39.8278821331287,39.3286490456038,39.558881737315,123234.019413686,0.0,1.0
2011-05-26,50.19,50.33,49.97,49.97,7300,39.7092054879168,39.8199703567813,39.5351464082726,39.5351464082726,9226.75222276831,0.0,1.0
2011-05-27,50.42,50.44,50.2684,50.32,6500,39.8911763439084,39.9069998966034,39.7712338144809,39.8120585804338,8215.60129424577,0.0,1.0
2011-05-31,51.22,51.54,51.12,51.21,17000,40.5241184517055,40.7772952948243,40.4450006882309,40.516206675358,21486.9572311043,0.0,1.0
2011-06-01,50.35,51.23,50.35,51.06,6700,39.8357939094762,40.5320302280529,39.8357939094762,40.3975300301461,8468.3890263764,0.0,1.0
2011-06-02,49.92,50.11,49.78,50.11,2400,39.4955875265353,39.6459112771371,39.3848226576708,39.6459112771371,3033.45278556766,0.0,1.0
2011-06-03,49.72,50.02,49.7,49.78,4800,39.337351999586,39.5747052900099,39.3215284468911,39.3848226576708,6066.90557113533,0.0,1.0
2011-06-06,49.64,50.42,49.64,50.1,15100,39.2740577888063,39.8911763439084,39.2740577888063,39.6379995007896,19085.4737758632,0.0,1.0
2011-06-07,50.0,50.26,49.9,49.9,13000,39.558881737315,39.764587922349,39.4797639738404,39.4797639738404,16431.2025884915,0.0,1.0
2011-06-08,49.9698,50.15,49.7801,50.0,9800,39.5349881727457,39.6775583825269,39.3849017754343,39.558881737315,12386.5988744013,0.0,1.0
2011-06-09,49.51,49.6,49.0,49.6,8300,39.1712046962893,39.2424106834165,38.7677041025687,39.2424106834165,10490.6908834215,0.0,1.0
2011-06-10,48.96,49.2,48.96,49.18,22000,38.7360569971788,38.925939629518,38.7360569971788,38.910116076823,27806.6505343703,0.0,1.0
2011-06-13,47.97,48.3,47.8,48.0,32000,37.95279113878,38.2138797582463,37.8182909408731,37.9765264678224,40446.0371409022,0.0,1.0
2011-06-14,48.52,48.71,48.08,48.08,5600,38.3879388378905,38.5382625884923,38.0398206786021,38.0398206786021,7078.05649965788,0.0,1.0
2011-06-15,47.07,47.52,46.9,47.0,38300,37.2407312675083,37.5967612031442,37.1062310696015,37.1853488330761,48408.8507030174,0.0,1.0
2011-06-16,46.62,46.99,46.3309,46.99,13500,36.8847013318725,37.1774370567286,36.6559718776674,37.1774370567286,17063.1719188181,0.0,1.0
2011-06-17,47.0,47.199,46.8,46.8,9800,37.1853488330761,37.3427931823906,37.0271133061268,37.0271133061268,12386.5988744013,0.0,1.0
2011-06-20,48.07,48.15,47.84,47.85,15400,38.0319089022546,38.0952031130343,37.849938046263,37.8578498226105,19464.6553740592,0.0,1.0
2011-06-21,49.7,49.96,49.52,49.55,33600,39.3215284468911,39.5272346319252,39.1791164726368,39.2028518016792,42468.3389979473,0.0,1.0
2011-06-22,49.0,49.39,48.82,49.39,16200,38.7677041025687,39.0762633801198,38.6252921283144,39.0762633801198,20475.8063025817,0.0,1.0
2011-06-23,46.88,47.15,46.7001,47.15,9300,37.0904075169065,37.304025478288,36.9480746604157,37.304025478288,11754.6295440747,0.0,1.0
2011-06-24,46.95,47.05,46.62,46.83,6400,37.1457899513388,37.2249077148134,36.8847013318725,37.0508486351692,8089.20742818044,0.0,1.0
2011-06-27,46.97,47.13,46.86,47.13,2900,37.1616135040337,37.2882019255931,37.0745839642116,37.2882019255931,3665.42211589426,0.0,1.0
2011-06-28,46.96,47.15,46.7101,47.15,5300,37.1537017276863,37.304025478288,36.9559864367631,37.304025478288,6698.87490146192,0.0,1.0
2011-06-29,47.2301,47.32,46.97,46.97,15500,37.3673988068312,37.4385256761949,37.1616135040337,37.1616135040337,19591.0492401245,0.0,1.0
2011-06-30,47.88,47.92,47.62,47.7,10000,37.8815851516528,37.9132322570427,37.6758789666188,37.7391731773985,12639.386606532,0.0,1.0
2011-07-01,47.7,47.75,47.42,47.69,6700,37.7391731773985,37.7787320591358,37.5176434396695,37.7312614010511,8468.3890263764,0.0,1.0
2011-07-05,47.5,47.8,47.14,47.59,4500,37.5809376504493,37.8182909408731,37.2961137019406,37.6521436375764,5687.72397293936,0.0,1.0
2011-07-06,46.72,47.69,46.52,47.69,29300,36.9638190953471,37.7312614010511,36.8055835683979,37.7312614010511,37033.4027571386,0.0,1.0
2011-07-07,47.49,47.9,47.07,47.33,20800,37.5730258741018,37.8974087043478,37.2407312675083,37.4464374525424,26289.9241415864,0.0,1.0
2011-07-08,47.469,47.5,47.0,47.0,7500,37.5564111437721,37.5809376504493,37.1853488330761,37.1853488330761,9479.53995489896,0.0,1.0
2011-07-11,46.38,47.24,46.31,47.24,11000,36.6948186995334,37.3752314654152,36.6394362651012,37.3752314654152,13903.3252671851,0.0,1.0
2011-07-12,46.7,47.18,46.273,46.28,7900,36.9479955426522,37.3277608073304,36.6101626926155,36.6157009360588,9985.11541916023,0.0,1.0
2011-07-13,47.45,47.64,47.3,47.35,15900,37.5413787687119,37.6917025193137,37.4227021235,37.4622610052373,20096.6247043858,0.0,1.0
2011-07-14,47.28,48.2,47.22,47.82,5700,37.4068785708051,38.1347619947717,37.3594079127203,37.8341144935681,7204.4503657232,0.0,1.0
2011-07-15,47.27,47.5,46.97,47.37,7000,37.3989667944576,37.5809376504493,37.1616135040337,37.4780845579322,8847.57062457236,0.0,1.0
2011-07-18,46.43,47.102,46.24,47.09,10100,36.7343775812707,37.2660489518202,36.5840538306689,37.2565548202033,12765.7804725973,0.0,1.0
2011-07-19,47.34,47.799,46.41,46.93,10300,37.4543492288898,37.8174997632384,36.7185540285758,37.1299663986439,13018.5682047279,0.0,1.0
2011-07-20,47.44,47.7,47.16,47.37,5900,37.5334669923645,37.7391731773985,37.3119372546355,37.4780845579322,7457.23809785383,0.0,1.0
2011-07-21,48.56,48.93,48.43,48.51,35900,38.4195859432803,38.7123216681365,38.3167328507633,38.380027061543,45375.3979174497,0.0,1.0
2011-07-22,49.29,49.404,48.58,48.59,8900,38.9971456166451,39.0873398670062,38.4354094959753,38.4433212723227,11249.0540798134,0.0,1.0
2011-07-25,49.94,50.09,49.52,49.85,21400,39.5114110792302,39.6300877244422,39.1791164726368,39.4402050921031,27048.2873379784,0.0,1.0
2011-07-26,49.8,50.05,49.51,50.05,49300,39.4006462103657,39.5984406190523,39.1712046962893,39.5984406190523,62312.1759702025,0.0,1.0
2011-07-27,49.76,49.78,48.65,49.4,79100,39.3689991049759,39.3848226576708,38.4907919304075,39.0841751564672,99977.5480576676,0.0,1.0
2011-07-28,46.44,47.77,46.4,47.77,24800,36.7422893576182,37.7945556118308,36.7106422522283,37.7945556118308,31345.6787841992,0.0,1.0
2011-07-29,46.89,47.19,46.2,46.2,33700,37.098319293254,37.3356725836779,36.5524067252791,36.5524067252791,42594.7328640126,0.0,1.0
2011-08-01,45.39,46.58,45.17,46.58,27600,35.9115528411346,36.8530542264827,35.7374937614904,36.8530542264827,34884.7070340281,0.0,1.0
2011-08-02,44.3,45.2,44.25,45.2,27800,35.0491692192611,35.7612290905328,35.0096103375238,35.7612290905328,35137.4947661588,0.0,1.0
2011-08-03,45.36,45.77,44.81,45.77,39100,35.8878175120922,36.2122003423382,35.4526698129817,36.2122003423382,49420.0016315398,0.0,1.0
2011-08-04,43.29,44.59,43.24,44.59,19200,34.2500798081673,35.2786107333375,34.21052092643,35.2786107333375,24267.6222845413,0.0,1.0
2011-08-05,43.26,44.05,42.39,43.99,21200,34.2263444791249,34.8513748105745,33.5380199368957,34.8039041524897,26795.4996058477,0.0,1.0
2011-08-08,41.21,43.72,41.09,42.62,18100,32.604430327895,34.5902861911082,32.5094890117255,33.7199907928873,22877.2897578228,0.0,1.0
2011-08-09,42.38,42.45,41.07,42.19,24000,33.5301081605482,33.5854905949804,32.4936654590305,33.3797844099464,30334.5278556766,0.0,1.0
2011-08-10,40.89,42.15,40.661,42.15,5700,32.3512534847762,33.3481373045565,32.1700738064193,33.3481373045565,7204.4503657232,0.0,1.0
2011-08-11,41.92,41.92,41.04,41.04,5000,33.1661664485649,33.1661664485649,32.4699301299881,32.4699301299881,6319.69330326597,0.0,1.0
2011-08-12,42.23,42.23,41.78,42.13,2900,33.4114315153362,33.4114315153362,33.0554015797004,33.3323137518616,3665.42211589427,0.0,1.0
2011-08-15,43.344,43.35,42.3,43.12,7600,34.2928034004436,34.2975504662521,33.4668139497685,34.1155796102605,9605.93382096428,0.0,1.0
2011-08-16,41.79,42.8,41.41,42.8,12400,33.0633133560479,33.8624027671416,32.7626658548443,33.8624027671416,15672.8393920996,0.0,1.0
2011-08-17,41.49,42.05,41.35,41.79,3800,32.825960065624,33.2690195410819,32.7151951967595,33.0633133560479,4802.96691048213,0.0,1.0
2011-08-18,39.5,42.0,38.76,42.0,14300,31.2515165724789,33.2294606593446,30.6660451227666,33.2294606593446,18074.3228473406,0.0,1.0
2011-08-19,39.0,39.46,38.49,39.25,6300,30.8559277551057,31.219869467089,30.4524271613851,31.0537221637923,7962.81356211512,0.0,1.0
2011-08-22,41.28,41.8,41.28,41.44,18700,32.6598127623273,33.0712251323953,32.6598127623273,32.7864011838867,23635.6529542147,0.0,1.0
2011-08-23,42.33,42.7,41.45,41.45,5600,33.4905492788109,33.783285003667,32.7943129602341,32.7943129602341,7078.05649965788,0.0,1.0
2011-08-24,42.33,42.33,42.12,42.12,2500,33.4905492788109,33.4905492788109,33.3244019755142,33.3244019755142,3159.84665163298,0.0,1.0
2011-08-25,39.4,41.48,39.14,41.48,11300,31.1723988090042,32.8180482892765,30.9666926239702,32.8180482892765,14282.5068653811,0.0,1.0
2011-08-26,40.16,40.16,38.83,39.01,16200,32.0585177599201,32.0585177599201,30.9968188400821,31.1405074156993,20293.8889711669,0.36,1.0
2011-08-29,41.59,42.035,40.53,40.9,6200,33.2000436662121,33.5552737559323,32.3538776097998,32.6492374596796,7766.79701365645,0.0,1.0
2011-08-30,40.9,41.03,40.0,41.03,5600,32.6492374596796,32.7530125420697,31.9307945815937,32.7530125420697,7015.17149620583,0.0,1.0
2011-08-31,41.0,41.72,40.23,40.23,7300,32.7290644461335,33.3038187486022,32.1143966504379,32.1143966504379,9144.77712898263,0.0,1.0
2011-09-01,39.8,40.8,39.64,40.62,17900,31.7711406086857,32.5694104732256,31.6434174303594,32.4257218976084,22423.4946039437,0.0,1.0
2011-09-02,39.09,39.4,38.54,39.4,10000,31.2043690048624,31.4518326628698,30.7653205793655,31.4518326628698,12527.0919575104,0.0,1.0
2011-09-06,36.36,37.0,35.6,37.0,27900,29.0250922746687,29.5359849879742,28.4184071776184,29.5359849879742,34950.5865614541,0.0,1.0
2011-09-07,37.88,37.98,37.1,37.6,12300,30.2384624687692,30.3182894552232,29.6158119744282,30.0149469066981,15408.3231077378,0.0,1.0
2011-09-08,37.11,37.859,37.11,37.41,3500,29.6237946730736,30.2216988016139,29.6237946730736,29.8632756324355,4384.48218512864,0.0,1.0
2011-09-09,37.03,37.79,36.63,36.65,53400,29.5599330839104,30.1666181809606,29.2406251380944,29.2565905353852,66894.6710531056,0.0,1.0
2011-09-12,35.5,35.5,34.83,34.94,11600,28.3385801911644,28.3385801911644,27.8037393819227,27.8915490670221,14531.4266707121,0.0,1.0
2011-09-13,35.35,35.47,34.97,35.46,9900,28.2188397114834,28.3146320952282,27.9154971629583,28.3066493965828,12401.8210379353,0.0,1.0
2011-09-14,35.41,35.48,34.78,34.78,27900,28.2667359033558,28.3226147938736,27.7638258886957,27.7638258886957,34950.5865614541,0.0,1.0
2011-09-15,36.178,36.32,35.12,35.82,2800,28.8798071593224,28.9931614800871,28.0352376426393,28.5940265478172,3507.58574810292,0.0,1.0
2011-09-16,36.08,36.3,35.99,36.15,5700,28.8015767125975,28.9771960827963,28.7297324247889,28.8574556031153,7140.44241578095,0.0,1.0
2011-09-19,35.6,35.9,34.59,35.54,64800,28.4184071776184,28.6578881369803,27.6121546144332,28.370510985746,81175.5558846676,0.0,1.0
2011-09-20,36.7,37.2,36.5,36.5,17300,29.2965040286122,29.6956389608821,29.1368500557043,29.1368500557043,21671.8690864931,0.0,1.0
2011-09-21,37.17,38.92,37.0,37.5,28500,29.6716908649459,31.0686631278907,29.5359849879742,29.9351199202441,35702.2120789048,0.0,1.0
2011-09-22,37.13,37.13,34.99,36.2,33200,29.6397600703644,29.6397600703644,27.9314625602491,28.8973690963423,41589.9452989346,0.0,1.0
2011-09-23,36.59,36.77,35.54,36.77,6200,29.2086943435128,29.35238291913,28.370510985746,29.35238291913,7766.79701365648,0.0,1.0
2011-09-26,38.61,39.16,38.08,38.22,13100,30.8211994698833,31.2602478953802,30.3981164416772,30.5098742227128,16410.4904643387,0.0,1.0
2011-09-27,40.4,40.83,40.0,40.31,23500,32.2501025274096,32.5933585691618,31.9307945815937,32.1782582396011,29438.6661001495,0.0,1.0
2011-09-28,40.68,41.2,40.1,40.51,13600,32.4736180894808,32.8887184190415,32.0106215680477,32.337912212509,17036.8450622142,0.0,1.0
2011-09-29,40.12,43.54,40.05,43.54,21300,32.0265869653385,34.7566699020647,31.9707080748207,34.7566699020647,26682.7058694972,0.0,1.0
2011-09-30,39.8,40.25,39.56,39.98,5800,31.7711406086857,32.1303620477287,31.5795558411962,31.9148291843029,7265.71333535606,0.0,1.0
2011-10-03,39.23,40.7,39.23,39.79,14600,31.316126785898,32.4895834867716,31.316126785898,31.7631579100403,18289.5542579652,0.0,1.0
2011-10-04,41.04,41.46,40.0,40.05,14800,32.7609952407151,33.0962685838219,31.9307945815937,31.9707080748207,18540.0960971155,0.0,1.0
2011-10-05,42.19,42.19,41.25,41.3,7000,33.679005584936,33.679005584936,32.9286319122685,32.9685454054955,8768.96437025729,0.0,1.0
2011-10-06,41.16,42.454,39.4,41.41,14200,32.8567876244599,33.8897488291745,31.4518326628698,33.0563550905949,17788.4705796648,0.0,1.0
2011-10-07,41.27,42.771,40.735,41.43,7300,32.9445973095593,34.1428003762336,32.5175229320305,33.0723204878857,9144.77712898261,0.0,1.0
2011-10-10,43.75,43.85,42.88,42.88,10800,34.9243065736181,35.0041335600721,34.2298117914684,34.2298117914684,13529.2593141113,0.0,1.0
2011-10-11,43.72,44.34,41.59,42.65,4900,34.9003584776819,35.3952857936966,33.2000436662121,34.0462097226243,6138.27505918011,0.0,1.0
2011-10-12,43.66,44.48,43.43,44.17,4700,34.8524622858095,35.5070435747322,34.6688602169654,35.2595799167248,5887.7332200299,0.0,1.0
2011-10-13,42.63,43.41,42.06,43.41,3800,34.0302443253335,34.6528948196746,33.5752305025458,34.6528948196746,4760.29494385396,0.0,1.0
2011-10-14,43.58,43.58,42.88,42.88,7300,34.7886006966463,34.7886006966463,34.2298117914684,34.2298117914684,9144.77712898262,0.0,1.0
2011-10-17,43.72,44.5601,43.16,43.28,16500,34.9003584776819,35.5709849908818,34.4533273535396,34.5491197372844,20669.7017298922,0.0,1.0
2011-10-18,42.92,43.68,42.68,43.59,9800,34.26174258605,34.8684276831003,34.0701578185605,34.7965833952917,12276.5501183602,0.0,1.0
2011-10-19,42.7,43.0,42.45,43.0,9100,34.0861232158513,34.3256041752132,33.8865557497163,34.3256041752132,11399.6536813345,0.0,1.0
2011-10-20,42.75,42.84,42.51,42.71,6300,34.1260367090783,34.1978809968869,33.9344519415887,34.0941059144967,7892.06793323156,0.0,1.0
2011-10-21,43.42,43.5,42.92,43.04,7200,34.66087751832,34.7247391074832,34.26174258605,34.3575349697948,9019.5062094075,0.0,1.0
2011-10-24,43.05,43.05,42.55,42.83,6700,34.3655176684402,34.3655176684402,33.9663827361703,34.1898982982415,8393.15161153199,0.0,1.0
2011-10-25,42.27,43.05,42.186,42.77,2500,33.7428671740991,34.3655176684402,33.6758125054778,34.1420021063691,3131.77298937761,0.0,1.0
2011-10-26,43.07,43.99,41.54,43.12,12300,34.381483065731,35.1158913411077,33.1601301729851,34.421396558958,15408.3231077378,0.0,1.0
2011-10-27,45.33,45.33,44.27,44.65,8300,36.1855729595911,36.1855729595911,35.3394069031788,35.642749451704,10397.4863247336,0.0,1.0
2011-10-28,45.03,45.5,44.9,45.5,1400,35.9460920002291,36.3212788365628,35.8423169178389,36.3212788365628,1753.79287405146,0.0,1.0
2011-10-31,45.63,45.63,44.62,44.75,2200,36.425053918953,36.425053918953,35.6188013557678,35.722576438158,2755.9602306523,0.0,1.0
2011-11-01,42.66,43.46,42.35,43.46,6300,34.0541924212697,34.6928083129016,33.8067287632623,34.6928083129016,7892.06793323156,0.0,1.0
2011-11-02,42.77,43.85,42.7,43.51,4000,34.1420021063691,35.0041335600721,34.0861232158513,34.7327218061285,5010.83678300417,0.0,1.0
2011-11-03,42.88,43.09,42.23,43.09,4800,34.2298117914684,34.3974484630218,33.7109363795175,34.3974484630218,6013.00413960501,0.0,1.0
2011-11-04,42.82,43.01,41.92,41.92,5400,34.1819155995961,34.3335868738586,33.4634727215102,33.4634727215102,6764.62965705562,0.0,1.0
2011-11-07,41.54,41.68,41.05,41.67,18000,33.1601301729851,33.2718879540206,32.7689779393605,33.2639052553752,22548.7655235187,0.0,1.0
2011-11-08,42.79,42.83,42.16,42.4,4800,34.1579675036599,34.1898982982415,33.6550574889998,33.8466422564893,6013.004139605,0.0,1.0
2011-11-09,40.74,41.28,40.49,41.28,13300,32.5215142813532,32.9525800082047,32.3219468152182,32.9525800082047,16661.0323034889,0.0,1.0
2011-11-10,41.24,41.629,40.788,41.29,2700,32.9206492136231,33.2311761909291,32.5598312348511,32.9605627068501,3382.31482852782,0.0,1.0
2011-11-11,41.82,42.11,41.57,41.57,3200,33.3836457350562,33.6151439957728,33.1840782689213,33.1840782689213,4008.66942640334,0.0,1.0
2011-11-14,42.42,43.02,42.42,42.54,1900,33.8626076537801,34.341569572504,33.8626076537801,33.9584000375249,2380.14747192698,0.0,1.0
2011-11-15,43.328,43.328,42.5,42.51,4600,34.5874366907823,34.5874366907823,33.9264692429433,33.9344519415887,5762.4623004548,0.0,1.0
2011-11-16,43.65,44.35,43.5,43.5,6000,34.8444795871641,35.403268492342,34.7247391074832,34.7247391074832,7516.25517450626,0.0,1.0
2011-11-17,43.82,44.37,43.82,44.31,4200,34.9801854641359,35.4192338896328,34.9801854641359,35.3713376977604,5261.37862215438,0.0,1.0
2011-11-18,43.98,44.5999,43.94,44.15,3800,35.1079086424623,35.6027561314905,35.0759778478807,35.243614519434,4760.29494385396,0.0,1.0
2011-11-21,41.26,42.1,40.55,42.1,6500,32.9366146109139,33.6071612971274,32.3698430070906,33.6071612971274,8142.60977238178,0.0,1.0
2011-11-22,40.61,41.68,40.61,40.86,4600,32.417739198963,33.2718879540206,32.417739198963,32.617306665098,5762.4623004548,0.0,1.0
2011-11-23,40.2,40.46,40.19,40.21,2500,32.0904485545017,32.297998719282,32.0824658558563,32.0984312531471,3131.7729893776,0.0,1.0
2011-11-25,39.5,39.81,38.07,38.07,15000,31.8190368005581,32.0687558235498,30.6671071138544,30.6671071138544,18620.9282108001,0.36,1.0
2011-11-28,40.68,41.04,40.42,40.96,10700,32.7695801783976,33.0595764631622,32.5601384171787,32.9951328443256,13282.9287903707,0.0,1.0
2011-11-29,39.8085,39.88,39.302,39.88,4300,32.0675475056967,32.1251439900318,31.6595388439376,32.1251439900318,5337.99942042936,0.0,1.0
2011-11-30,41.53,42.74,41.2,42.74,5100,33.4542936285362,34.4290033634393,33.1884637008353,34.4290033634393,6331.11559167204,0.0,1.0
2011-12-01,42.32,43.0346,42.32,42.49,3900,34.0906743645473,34.666316989805,34.0906743645473,34.2276170545751,4841.44133480804,0.0,1.0
2011-12-02,42.182,42.89,42.05,42.58,6600,33.9795091220542,34.5498351487579,33.8731771509739,34.3001161257662,8193.20841275206,0.0,1.0
2011-12-05,43.65,44.44,43.51,43.51,7900,35.1620495277054,35.7984302637165,35.0492731947414,35.0492731947414,9807.02219102139,0.0,1.0
2011-12-06,42.91,43.6,42.91,43.54,2000,34.5659460534671,35.1217722659325,34.5659460534671,35.0734395518051,2482.79042810668,0.0,1.0
2011-12-07,41.75,42.29,41.55,42.29,3800,33.6315135803368,34.0665080074836,33.4704045332453,34.0665080074836,4717.30181340269,0.0,1.0
2011-12-08,40.3,41.94,40.3,41.626,4100,32.4634729889239,33.7845671750736,32.4634729889239,33.5316259711401,5089.72037761869,0.0,1.0
2011-12-09,41.64,41.64,40.92,40.95,6000,33.5429036044365,33.5429036044365,32.9629110349073,32.987077391971,7448.37128432004,0.0,1.0
2011-12-12,41.41,41.89,41.37,41.59,3500,33.3576282002813,33.7442899133008,33.325406390863,33.5026263426636,4344.8832491867,0.0,1.0
2011-12-13,41.8,42.86,41.8,42.0,6800,33.6717908421096,34.5256687916942,33.6717908421096,33.832899889201,8441.48745556272,0.0,1.0
2011-12-14,41.11,41.29,40.66,41.01,5500,33.1159646296442,33.2609627720265,32.7534692736884,33.0354101060984,6827.67367729337,0.0,1.0
2011-12-15,41.92,42.696,41.9,42.4,6600,33.7684562703645,34.3935593730792,33.7523453656553,34.1551179833839,8193.20841275204,0.0,1.0
2011-12-16,42.32,43.279,42.23,42.23,8200,34.0906743645473,34.8631922453508,34.0181752933562,34.0181752933562,10179.4407552374,0.0,1.0
2011-12-19,41.11,42.92,41.11,42.92,6500,33.1159646296442,34.5740015058216,33.1159646296442,34.5740015058216,8069.06889134671,0.0,1.0
2011-12-20,43.0,43.31,42.65,43.0,13700,34.6384451246582,34.8881641476499,34.3565042922482,34.6384451246582,17007.1144325308,0.0,1.0
2011-12-21,43.19,44.0,42.26,42.79,26800,34.7914987193951,35.4439903601154,34.0423416504199,34.4692806252122,33269.3917366295,0.0,1.0
2011-12-22,41.94,42.49,41.5,42.06,18300,33.7845671750736,34.2276170545751,33.4301272714725,33.8812326033285,22717.5324171762,0.0,1.0
2011-12-23,42.08,42.1255,41.656,41.7,5600,33.8973435080376,33.9339958162509,33.5557923282038,33.5912363185639,6951.81319869871,0.0,1.0
2011-12-27,43.43,43.43,43.102,43.2,3000,34.9848295759048,34.9848295759048,34.7206107386748,34.7995541717496,3724.18564216002,0.0,1.0
2011-12-28,42.02,43.11,41.7,43.11,8100,33.8490107939102,34.7270551005585,33.5912363185639,34.7270551005585,10055.3012338321,0.0,1.0
2011-12-29,40.5,41.08,40.31,41.08,31700,32.6245820360153,33.0917982725804,32.4715284412784,33.0917982725804,39352.2282854909,0.0,1.0
2011-12-30,40.93,41.0,40.29,40.5,6600,32.9709664872619,33.0273546537439,32.4554175365693,32.6245820360153,8193.20841275205,0.0,1.0
2012-01-03,41.22,41.44,40.88,41.44,7000,33.2045746055445,33.381794557345,32.930689225489,33.381794557345,8689.76649837338,0.0,1.0
2012-01-04,40.5,40.84,40.4,40.84,23400,32.6245820360153,32.8984674160707,32.5440275124696,32.8984674160707,29048.6480088482,0.0,1.0
2012-01-05,41.5,41.639,40.96,41.03,5600,33.4301272714725,33.542098059201,32.9951328443256,33.0515210108076,6951.8131986987,0.0,1.0
2012-01-06,41.2,41.44,41.2,41.44,900,33.1884637008353,33.381794557345,33.1884637008353,33.381794557345,1117.25569264801,0.0,1.0
2012-01-09,41.05,41.652,40.87,40.88,2400,33.0676319155167,33.5525701472619,32.9226337731344,32.930689225489,2979.34851372802,0.0,1.0
2012-01-10,41.48,41.53,41.2,41.52,1300,33.4140163667633,33.4542936285362,33.1884637008353,33.4462381761816,1613.81377826934,0.0,1.0
2012-01-11,40.61,40.7,40.22,40.65,36100,32.7131920119156,32.7856910831067,32.3990293700873,32.7454138213339,44814.3672273256,0.0,1.0
2012-01-12,40.53,40.56,39.95,39.95,3100,32.648748393079,32.6729147501427,32.1815321565138,32.1815321565138,3848.32516356536,0.0,1.0
2012-01-13,40.3,40.47,39.95,40.01,4800,32.4634729889239,32.6004156789516,32.1815321565138,32.2298648706413,5958.69702745603,0.0,1.0
2012-01-17,41.4,41.67,41.0,41.26,6000,33.3495727479267,33.5670699615002,33.0273546537439,33.2367964149627,7448.37128432006,0.0,1.0
2012-01-18,41.85,42.18,41.3584,41.59,7900,33.7120681038825,33.9778980315833,33.3160620661317,33.5026263426636,9807.02219102139,0.0,1.0
2012-01-19,41.68,42.11,41.6,42.02,4000,33.5751254138547,33.9215098651013,33.5106817950182,33.8490107939102,4965.58085621337,0.0,1.0
2012-01-20,42.02,42.16,41.6075,41.65,4200,33.8490107939102,33.9617871268742,33.5167233842841,33.550959056791,5213.85989902403,0.0,1.0
2012-01-23,41.53,42.79,41.42,41.91,3300,33.4542936285362,34.4692806252122,33.3656836526359,33.7604008180099,4096.60420637602,0.0,1.0
2012-01-24,41.4,41.51,41.08,41.31,4300,33.3495727479267,33.438182723827,33.0917982725804,33.2770736767356,5337.99942042937,0.0,1.0
2012-01-25,41.7,41.7,40.73,40.95,9000,33.5912363185639,33.5912363185639,32.8098574401704,32.987077391971,11172.5569264801,0.0,1.0
2012-01-26,41.58,42.38,41.41,42.1,10400,33.494570890309,34.1390070786748,33.3576282002813,33.9134544127468,12910.5102261548,0.0,1.0
2012-01-27,41.87,42.2025,41.56,41.56,2700,33.7281790085916,33.9960227993811,33.4784599855999,33.4784599855999,3351.76707794402,0.0,1.0
2012-01-30,41.13,42.0,40.83,41.24,3500,33.1320755343533,33.832899889201,32.8904119637162,33.2206855102536,4344.8832491867,0.0,1.0
2012-01-31,41.25,42.02,41.05,41.67,3600,33.2287409626082,33.8490107939102,33.0676319155167,33.5670699615002,4469.02277059202,0.0,1.0
2012-02-01,41.34,41.85,41.0,41.85,2800,33.3012400337993,33.7120681038825,33.0273546537439,33.7120681038825,3475.90659934936,0.0,1.0
2012-02-02,40.86,41.65,40.86,41.65,4200,32.9145783207799,33.550959056791,32.9145783207799,33.550959056791,5213.85989902403,0.0,1.0
2012-02-03,42.09,42.09,41.4,41.835,3400,33.9053989603922,33.9053989603922,33.3495727479267,33.6999849253506,4220.74372778136,0.0,1.0
2012-02-06,39.79,41.0,39.22,41.0,22900,32.0526449188407,33.0273546537439,31.5934841346301,33.0273546537439,28427.9504018215,0.0,1.0
2012-02-07,39.55,39.68,39.24,39.4,5100,31.859314062331,31.9640349429404,31.6095950393393,31.7384822770124,6331.11559167204,0.0,1.0
2012-02-08,39.77,39.8599,39.24,39.69,2600,32.0365340141316,32.1089525307992,31.6095950393393,31.972090395295,3227.62755653868,0.0,1.0
2012-02-09,39.57,39.809,39.4,39.42,3000,31.8754249670401,32.0679502783144,31.7384822770124,31.7545931817215,3724.18564216003,0.0,1.0
2012-02-10,39.44,39.84,39.2,39.42,15700,31.7707040864307,32.0929221806136,31.577373229921,31.7545931817215,19489.9048606375,0.0,1.0
2012-02-13,38.37,38.84,38.0,38.84,7200,30.9087706844915,31.2873769451564,30.6107189473724,31.2873769451564,8938.04554118406,0.0,1.0
2012-02-14,39.12,39.1499,38.36,38.47,3500,31.5129296110844,31.5370154136246,30.9007152321369,30.9893252080372,4344.88324918669,0.0,1.0
2012-02-15,38.432,39.18,38.432,39.18,4200,30.9587144890899,31.5612623252118,30.9587144890899,31.5612623252118,5213.85989902403,0.0,1.0
2012-02-16,38.2325,38.475,38.2325,38.44,3700,30.7980082146162,30.9933529342145,30.7980082146162,30.9651588509735,4593.16229199736,0.0,1.0
2012-02-17,38.512,38.52,38.28,38.52,5600,31.0231581079264,31.0296024698101,30.8362716133004,31.0296024698101,6951.81319869872,0.0,1.0
2012-02-21,38.24,38.5,38.01,38.5,9300,30.8040498038821,31.013491565101,30.6187743997269,31.013491565101,11544.9754906961,0.0,1.0
2012-02-22,37.7,38.07,37.61,38.01,7600,30.3690553767352,30.6671071138544,30.2965563055441,30.6187743997269,9434.6036268054,0.0,1.0
2012-02-23,37.2,37.69,37.022,37.22,7900,29.9662827590066,30.3609999243806,29.8228957070953,29.9823936637158,9807.02219102141,0.0,1.0
2012-02-24,37.44,37.44,37.0,37.3,9600,30.1596136155164,30.1596136155164,29.8051737119152,30.0468372825523,11917.3940549121,0.0,1.0
2012-02-27,35.9,35.9,35.51,35.85,16700,28.9190739529123,28.9190739529123,28.604911311084,28.8787966911395,20731.3000746908,0.0,1.0
2012-02-28,35.3,35.71,35.0,35.58,17800,28.435746811638,28.7660203581755,28.1940832410009,28.661299477566,22096.8348101495,0.0,1.0
2012-02-29,36.81,37.31,36.4335,36.79,23900,29.6521201171783,30.0548927349069,29.3488323360287,29.6360092124692,29669.3456158749,0.0,1.0
2012-03-01,37.1,37.12,36.79,36.79,7200,29.8857282354609,29.9018391401701,29.6360092124692,29.6360092124692,8938.04554118406,0.0,1.0
2012-03-02,36.94,37.04,36.6,36.97,10000,29.7568409977878,29.8373955213335,29.4829556177323,29.7810073548515,12413.9521405334,0.0,1.0
2012-03-05,36.96,36.96,36.514,36.6,16800,29.7729519024969,29.7729519024969,29.413678727483,29.4829556177323,20855.4395960961,0.0,1.0
2012-03-06,35.58,36.14,35.58,36.07,12300,28.661299477566,29.112404809422,28.661299477566,29.05601664294,15269.1611328561,0.0,1.0
2012-03-07,35.81,35.9,35.5,35.86,9400,28.8465748817212,28.9190739529123,28.5968558587295,28.886852143494,11669.1150121014,0.0,1.0
2012-03-08,36.3499,36.7892,35.92,35.92,5700,29.2814887543445,29.6353647762808,28.9351848576215,28.9351848576215,7075.95272010405,0.0,1.0
2012-03-09,36.49,36.6,36.29,36.29,6400,29.394345641832,29.4829556177323,29.2332365947406,29.2332365947406,7944.9293699414,0.0,1.0
2012-03-12,35.68,35.9399,35.39,35.63,13000,28.7418540011117,28.9512152078071,28.5082458828292,28.7015767393389,16138.1377826935,0.0,1.0
2012-03-13,36.25,36.38,35.9,35.9,9500,29.2010147853223,29.3057356659318,28.9190739529123,28.9190739529123,11793.2545335068,0.0,1.0
2012-03-14,37.22,37.5092,36.55,36.88,8600,29.9823936637158,30.21535734581,29.4426783559595,29.7085082836603,10675.9988408587,0.0,1.0
2012-03-15,38.12,38.44,37.2201,37.4,25900,30.7073843756272,30.9651588509735,29.9824742182393,30.1273918060981,32152.1360439816,0.0,1.0
2012-03-16,38.02,38.25,37.9201,38.2,5100,30.6268298520815,30.8121052562367,30.5463558830593,30.7718279944638,6331.11559167205,0.0,1.0
2012-03-19,38.3999,38.3999,37.71,37.71,21300,30.9328564870317,30.9328564870317,30.3771108290898,30.3771108290898,26441.7180593362,0.0,1.0
2012-03-20,37.5,37.78,37.344,37.66,20000,30.2079463296438,30.4334989955718,30.0822812729125,30.3368335673169,24827.9042810668,0.0,1.0
2012-03-21,37.26,37.475,37.25,37.36,1600,30.0146154731341,30.1878076987574,30.0065600207795,30.0951699966798,1986.23234248534,0.0,1.0
2012-03-22,36.71,37.132,36.71,36.97,2100,29.5715655936326,29.9115056829955,29.5715655936326,29.7810073548515,2606.92994951202,0.0,1.0
2012-03-23,36.79,37.0999,36.72,36.72,1800,29.6360092124692,29.8856476809374,29.5796210459872,29.5796210459872,2234.51138529601,0.0,1.0
2012-03-26,37.22,37.4,37.21,37.4,3300,29.9823936637158,30.1273918060981,29.9743382113612,30.1273918060981,4096.60420637602,0.0,1.0
2012-03-27,37.9,38.55,37.31,37.31,5400,30.5301644238267,31.0537688268738,30.0548927349069,30.0548927349069,6703.53415588803,0.0,1.0
2012-03-28,38.03,38.38,37.96,38.38,2200,30.6348853044361,30.9168261368461,30.5784971379541,30.9168261368461,2731.06947091735,0.0,1.0
2012-03-29,38.2,38.4399,37.86,38.37,7600,30.7718279944638,30.96507829645,30.4979426144084,30.9087706844915,9434.6036268054,0.0,1.0
2012-03-30,38.54,38.61,38.26,38.3,6400,31.2873769451564,31.3442040439151,31.0600685501215,31.0925411779836,7883.56276821681,0.3,1.0
2012-04-02,38.06,38.42,37.91,38.42,3000,30.8977054108109,31.18995906157,30.7759330563279,31.18995906157,3695.42004760163,0.0,1.0
2012-04-03,37.25,38.19,37.25,38.01,4300,30.2401346966029,31.0032414513628,30.2401346966029,30.8571146259832,5296.76873489567,0.0,1.0
2012-04-04,36.91,37.4,36.91,37.13,5000,29.9641173597748,30.3619070510859,29.9641173597748,30.1427168130165,6159.03341266939,0.0,1.0
2012-04-05,38.1,38.19,37.48,37.48,6900,30.930178038673,31.0032414513628,30.4268523068101,30.4268523068101,8499.46610948376,0.0,1.0
2012-04-09,37.47,38.2299,37.23,37.48,4300,30.4187341498446,31.0356328976553,30.2238983826718,30.4268523068101,5296.76873489567,0.0,1.0
2012-04-10,37.37,37.8599,37.33,37.8599,5600,30.3375525801893,30.7352610899306,30.3050799523271,30.7352610899306,6898.1174221897,0.0,1.0
2012-04-11,37.52,37.8,37.32,37.724,2700,30.4593249346722,30.6866333297071,30.2969617953616,30.6249353367691,3325.87804284147,0.0,1.0
2012-04-12,37.73,37.85,37.558,37.558,1500,30.6298062309484,30.7272241145347,30.4901739311412,30.4901739311412,1847.71002380081,0.0,1.0
2012-04-13,37.45,37.98,37.37,37.53,2500,30.4024978359135,30.8327601550866,30.3375525801893,30.4674430916378,3079.51670633469,0.0,1.0
2012-04-16,37.56,37.77,37.3,37.56,5200,30.4917975625344,30.6622788588105,30.2807254814305,30.4917975625344,6405.39474917615,0.0,1.0
2012-04-17,37.46,37.74,37.46,37.61,1400,30.410615992879,30.6379243879139,30.410615992879,30.532388347362,1724.52935554743,0.0,1.0
2012-04-18,36.9001,37.4299,36.7501,37.29,3400,29.956080384379,30.3861803404128,29.834308029896,30.272607324465,4188.14272061518,0.0,1.0
2012-04-19,36.7,37.0099,36.6001,36.88,2400,29.7936360634987,30.0452177478605,29.712535675413,29.9397628888782,2956.3360380813,0.0,1.0
2012-04-20,36.08,36.92,36.08,36.92,7600,29.2903103316358,29.9722355167404,29.2903103316358,29.9722355167404,9361.73078725745,0.0,1.0
2012-04-23,36.17,36.36,35.795,36.19,4200,29.3633737443255,29.5176187266706,29.0589428581181,29.3796100582566,5173.58806664229,0.0,1.0
2012-04-24,35.71,36.2,35.71,35.74,3400,28.9899385239111,29.3877282152221,28.9899385239111,29.0142929948077,4188.14272061519,0.0,1.0
2012-04-25,36.13,36.21,35.9,36.12,3200,29.3309011164634,29.3958463721877,29.1441835062562,29.3227829594979,3941.78138410841,0.0,1.0
2012-04-26,35.98,36.29,35.98,36.29,300,29.2091287619805,29.4607916279119,29.2091287619805,29.4607916279119,369.542004760163,0.0,1.0
2012-04-27,36.43,36.55,36.05,36.12,3300,29.5744458254294,29.6718637090157,29.2659558607392,29.3227829594979,4064.96205236179,0.0,1.0
2012-04-30,36.47,36.73,36.15,36.33,3300,29.6069184532915,29.8179905343953,29.3471374303945,29.493264255774,4064.96205236179,0.0,1.0
2012-05-01,35.45,35.6999,35.4,35.6,5500,28.7788664428073,28.9817391853759,28.7382756579797,28.9006387972903,6774.93675393633,0.0,1.0
2012-05-02,34.65,35.31,34.31,35.31,9000,28.1294138855648,28.6652122452899,27.8533965487368,28.6652122452899,11086.2601428049,0.0,1.0
2012-05-03,35.29,35.44,35.07,35.07,3400,28.6489759313588,28.7707482858418,28.4703764781171,28.4703764781171,4188.14272061518,0.0,1.0
2012-05-04,34.92,35.28,34.55,34.94,15100,28.3486041236342,28.6408577743933,28.0482323159095,28.3648404375652,18600.2809062615,0.0,1.0
2012-05-07,35.45,35.45,35.1,35.1,2800,28.7788664428073,28.7788664428073,28.4947309490137,28.4947309490137,3449.05871109486,0.0,1.0
2012-05-08,35.35,35.35,35.0,35.1,4900,28.697684873152,28.697684873152,28.4135493793584,28.4947309490137,6035.852744416,0.0,1.0
2012-05-09,35.26,35.26,34.86,34.86,3000,28.6246214604622,28.6246214604622,28.299895181841,28.299895181841,3695.42004760163,0.0,1.0
2012-05-10,35.615,36.51,35.48,36.51,3000,28.9128160327386,29.6393910811536,28.8032209137039,29.6393910811536,3695.42004760163,0.0,1.0
2012-05-11,35.43,35.5912,35.23,35.5,2400,28.7626301288763,28.8934948191606,28.6002669895656,28.819457227635,2956.3360380813,0.0,1.0
2012-05-14,34.41,34.85,34.36,34.7,3200,27.9345781183921,28.2917770248755,27.8939873335644,28.1700046703925,3941.78138410841,0.0,1.0
2012-05-15,34.71,35.03,34.57,35.03,3900,28.178122827358,28.437903850255,28.0644686298406,28.437903850255,4804.04606188213,0.0,1.0
2012-05-16,35.36,35.6399,35.1,35.35,3300,28.7058030301175,28.9330302435827,28.4947309490137,28.697684873152,4064.9620523618,0.0,1.0
2012-05-17,33.9999,34.98,33.48,34.98,16900,27.6016525012357,28.3973130654274,27.1795895205977,28.3973130654274,20817.5329348225,0.0,1.0
2012-05-18,33.93,34.4699,33.88,33.96,6900,27.5449065840466,27.9832058786156,27.504315799219,27.5692610549432,8499.46610948375,0.0,1.0
2012-05-21,34.5,34.5,33.73,33.79,3900,28.0076415310819,28.0076415310819,27.382543444736,27.4312523865292,4804.04606188212,0.0,1.0
2012-05-22,35.05,35.05,34.59,34.59,2000,28.4541401641861,28.4541401641861,28.0807049437717,28.0807049437717,2463.61336506775,0.0,1.0
2012-05-23,34.54,34.94,34.48,34.9,14000,28.040114158944,28.3648404375652,27.9914052171508,28.3323678097031,17245.2935554743,0.0,1.0
2012-05-24,34.34,34.35,34.0,34.33,1900,28.1212957285993,28.1294848071458,27.8428670580191,28.1131066500528,2320.16336052556,0.3,1.0
2012-05-25,34.21,35.31,34.07,34.28,4400,28.0148377074951,28.9156363476075,27.9001906078444,28.0721612573204,5373.00988753288,0.0,1.0
2012-05-29,34.32,34.32,33.95,34.08,5000,28.1049175715064,28.1049175715064,27.8019216652867,27.9083796863909,6105.69305401462,0.0,1.0
2012-05-30,33.75,34.7099,33.75,34.05,1100,27.6381400943572,28.4242097440335,27.6381400943572,27.8838124507515,1343.25247188322,0.0,1.0
2012-05-31,33.22,33.55,33.11,33.55,9300,27.204118931394,27.4743585234277,27.1140390673827,27.4743585234277,11356.5890804672,0.0,1.0
2012-06-01,32.75,33.22,32.36,33.2,15300,26.8192322397096,27.204118931394,26.499858176397,27.187740774301,18683.4207452848,0.0,1.0
2012-06-04,33.5,33.51,32.67,32.84,2800,27.4334131306953,27.4416022092418,26.7537196113378,26.8929339466279,3419.18811024819,0.0,1.0
2012-06-05,33.63,33.69,33.017,33.4,15900,27.5398711517995,27.5890056230783,27.0378806369005,27.3515223452305,19416.1039117665,0.0,1.0
2012-06-06,34.76,34.76,33.57,34.42,16300,28.4652370275513,28.4652370275513,27.4907366805206,28.1868083569711,19904.5593560877,0.0,1.0
2012-06-07,34.0,34.09,33.57,34.09,2800,27.8428670580191,27.9165687649374,27.4907366805206,27.9165687649374,3419.18811024819,0.0,1.0
2012-06-08,34.43,34.43,33.75,33.75,2000,28.1949974355176,28.1949974355176,27.6381400943572,27.6381400943572,2442.27722160585,0.0,1.0
2012-06-11,34.04,34.7,33.9,34.26,5300,27.875623372205,28.4161025562724,27.7609762725543,28.0557831002275,6472.03463725551,0.0,1.0
2012-06-12,34.51,34.51,33.9,33.9,3500,28.2605100638894,28.2605100638894,27.7609762725543,27.7609762725543,4273.98513781024,0.0,1.0
2012-06-13,34.5,34.6899,34.15,34.56,4300,28.2523209853429,28.4078315869405,27.9657032362163,28.3014554566218,5250.89602645258,0.0,1.0
2012-06-14,34.4,34.8899,33.77,34.04,1100,28.1704301998782,28.57161315787,27.6545182514502,27.875623372205,1343.25247188322,0.0,1.0
2012-06-15,34.4,34.846,34.3,34.62,6300,28.1704301998782,28.535663103051,28.0885394144134,28.3505899279006,7693.17324805842,0.0,1.0
2012-06-18,34.9399,34.94,34.52,34.52,3100,28.6125585506024,28.6126404413879,28.2686991424359,28.2686991424359,3785.52969348907,0.0,1.0
2012-06-19,35.55,35.55,34.5501,34.89,5900,29.1121742327229,29.1121742327229,28.2933482688608,28.5716950486555,7204.71780373727,0.0,1.0
2012-06-20,34.58,34.85,34.41,34.71,3100,28.3178336137147,28.5389387344696,28.1786192784246,28.4242916348189,3785.52969348907,0.0,1.0
2012-06-21,33.8,34.5453,33.51,33.75,3700,27.6790854870896,28.2894175111585,27.4416022092418,27.6381400943572,4518.21285997082,0.0,1.0
2012-06-22,33.85,34.0,33.5,34.0,4100,27.720030879822,27.8428670580191,27.4334131306953,27.8428670580191,5006.66830429199,0.0,1.0
2012-06-25,34.26,34.32,33.85,33.85,5500,28.0557831002275,28.1049175715064,27.720030879822,27.720030879822,6716.26235941609,0.0,1.0
2012-06-26,34.0725,34.34,33.83,34.01,4900,27.9022378774811,28.1212957285993,27.703652722729,27.8510561365656,5983.57919293433,0.0,1.0
2012-06-27,33.7011,33.99,33.5,33.87,7800,27.5980955002649,27.8346779794726,27.4334131306953,27.7364090369149,9524.88116426283,0.0,1.0
2012-06-28,34.28,34.38,33.87,33.87,1000,28.0721612573204,28.1540520427852,27.7364090369149,27.7364090369149,1221.13861080293,0.0,1.0
2012-06-29,34.6,34.98,34.36,34.36,1600,28.3342117708077,28.6453967555738,28.1376738856923,28.1376738856923,1953.82177728468,0.0,1.0
2012-07-02,34.62,35.01,33.95,35.01,3500,28.3505899279006,28.6699639912132,27.8019216652867,28.6699639912132,4273.98513781024,0.0,1.0
2012-07-03,34.02,34.605,34.02,34.3,3100,27.8592452151121,28.3383063100809,27.8592452151121,28.0885394144134,3785.52969348907,0.0,1.0
2012-07-05,34.41,34.58,34.0,34.41,11900,28.1786192784246,28.3178336137147,27.8428670580191,28.1786192784246,14531.5494685548,0.0,1.0
2012-07-06,33.48,34.02,33.2,34.0001,4900,27.4170349736023,27.8592452151121,27.187740774301,27.8429489488046,5983.57919293435,0.0,1.0
2012-07-09,33.5,34.0199,33.27,33.49,5700,27.4334131306953,27.8591633243266,27.2450643241264,27.4252240521488,6960.49008157668,0.0,1.0
2012-07-10,33.6,34.03,33.235,34.03,8800,27.5153039161601,27.8674342936585,27.2164025492137,27.8674342936585,10746.0197750657,0.0,1.0
2012-07-11,33.87,34.15,33.84,33.84,1700,27.7364090369149,27.9657032362163,27.7118418012755,27.7118418012755,2075.93563836498,0.0,1.0
2012-07-12,33.845,34.22,33.845,34.0,2000,27.7159363405487,28.0230267860416,27.7159363405487,27.8428670580191,2442.27722160585,0.0,1.0
2012-07-13,34.93,34.93,34.02,34.02,1100,28.6044513628414,28.6044513628414,27.8592452151121,27.8592452151121,1343.25247188322,0.0,1.0
2012-07-16,33.85,34.51,33.85,34.51,3000,27.720030879822,28.2605100638894,27.720030879822,28.2605100638894,3663.41583240877,0.0,1.0
2012-07-17,33.57,33.74,33.14,33.74,5100,27.4907366805206,27.6299510158107,27.1386063030222,27.6299510158107,6227.80691509493,0.0,1.0
2012-07-18,33.39,33.41,33.03,33.28,7000,27.3433332666841,27.359711423777,27.0485264390109,27.2532534026728,8547.97027562047,0.0,1.0
2012-07-19,32.7899,32.79,32.4,32.79,7300,26.85190666311,26.8519885538955,26.5326144905829,26.8519885538955,8914.31185886137,0.0,1.0
2012-07-20,32.27,32.5499,32.08,32.24,4400,26.4261564694787,26.6553687779946,26.2705639770957,26.4015892338393,5373.00988753288,0.0,1.0
2012-07-23,31.52,32.0,31.4,32.0,11200,25.811975578493,26.2050513487239,25.7137066359353,26.2050513487239,13676.7524409928,0.0,1.0
2012-07-24,30.88,31.1899,30.44,30.92,15100,25.2878745515185,25.5416540956738,24.9275550954736,25.3206308657044,18439.1930231242,0.0,1.0
2012-07-25,30.6005,31.0,30.5405,31.0,3600,25.0589898061445,25.3861434940763,25.0098553348657,25.3861434940763,4396.09899889054,0.0,1.0
2012-07-26,31.56,31.58,30.271,31.05,8600,25.8447318926789,25.8611100497719,24.7891596680381,25.4270888868086,10501.7920529052,0.0,1.0
2012-07-27,32.0,34.32,31.51,34.32,8400,26.2050513487239,28.1049175715064,25.8037864999465,28.1049175715064,10257.5643307446,0.0,1.0
2012-07-30,31.38,32.1,31.22,31.69,6200,25.6973284788423,26.2869421341886,25.5663032220987,25.9511899137831,7571.05938697815,0.0,1.0
2012-07-31,32.36,32.63,31.72,31.72,2400,26.499858176397,26.7209632971519,25.9757571494225,25.9757571494225,2930.73266592702,0.0,1.0
2012-08-01,33.605,34.16,33.1,33.1,12700,27.5193984554333,27.9738923147627,27.1058499888363,27.1058499888363,15508.4603571972,0.0,1.0
2012-08-02,33.02,33.57,33.02,33.35,3300,27.0403373604644,27.4907366805206,27.0403373604644,27.3105769524982,4029.75741564966,0.0,1.0
2012-08-03,33.53,33.962,33.41,33.73,4900,27.4579803663347,27.8117485595425,27.359711423777,27.6217619372643,5983.57919293434,0.0,1.0
2012-08-06,33.6,34.09,33.23,33.89,4000,27.5153039161601,27.9165687649374,27.2123080099404,27.7527871940079,4884.5544432117,0.0,1.0
2012-08-07,33.47,33.6,33.1,33.25,3200,27.4088458950559,27.5153039161601,27.1058499888363,27.2286861670334,3907.64355456936,0.0,1.0
2012-08-08,32.8,32.9,32.26,32.9,9900,26.860177632442,26.9420684179067,26.4179673909323,26.9420684179067,12089.2722469489,0.0,1.0
2012-08-09,32.95,33.0,32.8,33.0,2900,26.9830138106391,27.0239592033715,26.860177632442,27.0239592033715,3541.30197132849,0.0,1.0
2012-08-10,32.81,33.15,32.61,32.61,3700,26.8683667109884,27.1467953815686,26.7045851400589,26.7045851400589,4518.21285997083,0.0,1.0
2012-08-13,31.41,32.0,31.032,32.0,7000,25.7218957144818,26.2050513487239,25.412348545425,26.2050513487239,8547.97027562047,0.0,1.0
2012-08-14,31.26,31.79,31.0,31.0,8000,25.5990595362846,26.0330806992479,25.3861434940763,25.3861434940763,9769.10888642342,0.0,1.0
2012-08-15,30.93,31.35,30.7701,31.35,8500,25.3288199442509,25.6727612432029,25.1978765782928,25.6727612432029,10379.6781918249,0.0,1.0
2012-08-16,30.68,30.8726,30.5001,30.5001,7600,25.124092980589,25.2818146333941,24.9767714575379,24.9767714575379,9280.65344210224,0.0,1.0
2012-08-17,30.58,30.88,30.5,30.83,3900,25.0422021951242,25.2878745515185,24.9766895667524,25.2469291587862,4762.44058213142,0.0,1.0
2012-08-20,31.7,31.95,31.02,31.21,9700,25.9593789923296,26.1641059559915,25.4025216511692,25.5581141435523,11845.0445247884,0.0,1.0
2012-08-21,30.88,31.3799,30.763,31.11,8000,25.2878745515185,25.6972465880569,25.1920623325248,25.4762233580875,9769.10888642342,0.0,1.0
2012-08-22,30.07,30.4,29.9,30.4,13800,24.624559189254,24.8947987812877,24.4853448539639,24.8947987812877,16851.7128290803,0.0,1.0
2012-08-23,30.55,30.59,30.13,30.23,6200,25.0176349594848,25.0503912736707,24.6736936605328,24.7555844459976,7571.05938697815,0.0,1.0
2012-08-24,30.29,30.48,29.79,30.2,7400,25.0503912736707,25.2075247943705,24.6368820086712,24.9759596059708,8947.80434969051,0.3,1.0
2012-08-27,30.1,30.4,29.8001,29.9,8500,24.8932577529709,25.1413633119706,24.6452348958242,24.7278540469711,10277.8833746445,0.0,1.0
2012-08-28,29.59,29.9,29.57,29.9,29600,24.4714783026714,24.7278540469711,24.4549379320714,24.7278540469711,35791.217398762,0.0,1.0
2012-08-29,29.96,30.64,29.91,30.33,21500,24.777475158771,25.3398477591704,24.7361242322711,25.0834720148707,25996.9991241008,0.0,1.0
2012-08-30,30.89,30.92,30.8,30.91,12100,25.5466023916701,25.5714129475701,25.4721707239702,25.5631427622701,14630.869274494,0.0,1.0
2012-08-31,31.35,31.35,30.901,30.96,10900,25.9270309154697,25.9270309154697,25.5556995955001,25.6044936887701,13179.8739745441,0.0,1.0
2012-09-04,30.54,30.66,29.98,30.6,12800,25.2571459061705,25.3563881297704,24.794015529371,25.3067670179704,15477.2831994646,0.0,1.0
2012-09-05,30.72,30.78,30.3,30.33,5400,25.4060092415703,25.4556303533702,25.0586614589707,25.0834720148707,6529.47884977416,0.0,1.0
2012-09-06,30.81,30.9185,30.5,30.6,3200,25.4804409092702,25.5701724197751,25.2240651649705,25.3067670179704,3869.32079986617,0.0,1.0
2012-09-07,31.0,31.279,30.95,30.96,5200,25.63757442997,25.8683125998398,25.5962235034701,25.6044936887701,6287.64629978253,0.0,1.0
2012-09-10,32.39,32.67,32.01,32.01,33300,26.7871301866687,27.0186953750684,26.4728631452691,26.4728631452691,40265.1195736073,0.0,1.0
2012-09-11,33.33,33.44,32.52,32.99,30700,27.5645276048678,27.6554996431677,26.8946425955686,27.2833413046681,37121.296423716,0.0,1.0
2012-09-12,33.17,33.5,32.72,33.41,29200,27.4322046400679,27.7051207549676,27.0600463015684,27.6306890872677,35307.5522987788,0.0,1.0
2012-09-13,32.9,33.15,32.6,33.15,16600,27.2089096369682,27.415664269468,26.9608040779685,27.415664269468,20072.1016493057,0.0,1.0
2012-09-14,33.3249,33.4644,32.91,32.97,22100,27.5603098103648,27.6756788952997,27.2171798222682,27.2668009340681,26722.4967740757,0.0,1.0
2012-09-17,32.991,33.4882,32.96,33.32,6700,27.2841683231981,27.6953619363136,27.2585307487681,27.5562574195678,8101.39042471979,0.0,1.0
2012-09-18,33.5,33.6,32.99,32.99,11700,27.7051207549676,27.7878226079675,27.2833413046681,27.2833413046681,14147.2041745107,0.0,1.0
2012-09-19,32.85,33.35,32.8,33.35,18500,27.1675587104682,27.5810679754678,27.1262077839683,27.5810679754678,22369.5108742263,0.0,1.0
2012-09-20,33.27,33.27,32.72,32.72,7100,27.5149064930678,27.5149064930678,27.0600463015684,27.0600463015684,8585.05552470307,0.0,1.0
2012-09-21,33.5,33.5,33.17,33.44,12200,27.7051207549676,27.7051207549676,27.4322046400679,27.6554996431677,14751.7855494898,0.0,1.0
2012-09-24,33.54,33.78,33.18,33.18,8900,27.7382014961676,27.9366859433674,27.4404748253679,27.4404748253679,10761.5484746278,0.0,1.0
2012-09-25,33.3,33.78,33.01,33.14,6900,27.5397170489678,27.9366859433674,27.2998816752681,27.407394084168,8343.22297471142,0.0,1.0
2012-09-26,33.0001,33.4,33.0001,33.36,4400,27.2916941918211,27.6224189019677,27.2916941918211,27.5893381607678,5320.31609981598,0.0,1.0
2012-09-27,33.85,34.6771,33.82,34.06,9600,27.9945772404673,28.6786042666295,27.9697666845673,28.1682511317671,11607.9623995985,0.0,1.0
2012-09-28,34.04,34.3,33.91,34.03,2700,28.1517107611671,28.3667355789668,28.0441983522672,28.1434405758671,3264.73942488708,0.0,1.0
2012-10-01,34.41,34.989,34.3101,34.47,8000,28.4577076172667,28.9365513461362,28.3750884661198,28.5073287290667,9673.30199966543,0.0,1.0
2012-10-02,36.3,36.75,35.92,36.02,14200,30.0207726389649,30.3929309774645,29.7065055975653,29.7892074505652,17170.1110494061,0.0,1.0
2012-10-03,35.64,35.95,35.36,35.65,6000,29.4749404091656,29.7313161534653,29.2433752207658,29.4832105944655,7254.97649974905,0.0,1.0
2012-10-04,36.16,36.42,36.16,36.3,5200,29.904990044765,30.1200148625648,29.904990044765,30.0207726389649,6287.64629978253,0.0,1.0
2012-10-05,36.3364,36.4328,36.01,36.35,2900,30.0508761134569,30.1306006997488,29.7809372652652,30.0621235654649,3506.57197487871,0.0,1.0
2012-10-08,35.99,36.28,35.9,36.27,10100,29.7643968946652,30.0042322683649,29.6899652269653,29.9959620830649,12212.5437745776,0.0,1.0
2012-10-09,35.51,36.1,35.44,36.01,15500,29.3674280002657,29.8553689329651,29.3095367031657,29.7809372652652,18742.0226243517,0.0,1.0
2012-10-10,35.8,36.02,35.39,35.5,4100,29.6072633739654,29.7892074505652,29.2681857766658,29.3591578149657,4957.56727482852,0.0,1.0
2012-10-11,35.97,36.02,35.5201,35.7,6300,29.7478565240652,29.7892074505652,29.3757808874187,29.5245615209655,7617.72532473652,0.0,1.0
2012-10-12,35.9,36.2,35.75,35.99,2200,29.6899652269653,29.938070785965,29.5659124474654,29.7643968946652,2660.15804990799,0.0,1.0
2012-10-15,36.75,36.75,36.41,36.41,11400,30.3929309774645,30.3929309774645,30.1117446772648,30.1117446772648,13784.4553495232,0.0,1.0
2012-10-16,37.65,37.74,37.22,37.22,9200,31.1372476544636,31.2116793221635,30.781629686564,30.781629686564,11124.2972996152,0.0,1.0
2012-10-17,37.8101,38.2599,37.66,37.75,2400,31.2696533211165,31.64164625591,31.1455178397636,31.2199495074635,2901.99059989962,0.0,1.0
2012-10-18,37.43,37.8,37.43,37.8,3000,30.9553035778638,31.2613004339635,30.9553035778638,31.2613004339635,3627.48824987453,0.0,1.0
2012-10-19,37.41,37.5783,37.1078,37.1078,2300,30.9387632072638,31.0779504258627,30.6888382074981,30.6888382074981,2781.07432490381,0.0,1.0
2012-10-22,37.16,37.51,36.8401,37.38,3900,30.7320085747641,31.0214650602637,30.4674453470174,30.9139526513639,4715.73472483689,0.0,1.0
2012-10-23,36.88,37.27,36.72,36.82,3600,30.5004433863644,30.822980613064,30.3681204215645,30.4508222745644,4352.98589984943,0.0,1.0
2012-10-24,36.56,36.95,36.25,36.88,2800,30.2357974567647,30.5583346834643,29.979421712465,30.5004433863644,3385.65569988289,0.0,1.0
2012-10-25,35.9,37.21,35.3,35.73,4000,29.6899652269653,30.773359501264,29.1937541089659,29.5493720768655,4836.65099983271,0.0,1.0
2012-10-26,35.3201,35.5795,35.2701,35.2701,1800,29.2103771814189,29.4249057881006,29.1690262549189,29.1690262549189,2176.49294992472,0.0,1.0
2012-10-31,35.33,35.47,35.02,35.36,3500,29.2185646648659,29.3343472590657,28.9621889205662,29.2433752207658,4232.06962485361,0.0,1.0
2012-11-01,35.94,35.94,35.59,35.59,1500,29.7230459681653,29.7230459681653,29.4335894826656,29.4335894826656,1813.74412493726,0.0,1.0
2012-11-02,35.51,35.98,35.4,35.4,2100,29.3674280002657,29.7561267093652,29.2764559619658,29.2764559619658,2539.24177491217,0.0,1.0
2012-11-05,34.7,35.09,34.57,34.99,4400,28.6975429909665,29.0200802176661,28.5900305820666,28.9373783646662,5320.31609981597,0.0,1.0
2012-11-06,35.34,35.37,34.61,34.74,1100,29.2268348501658,29.2516454060658,28.6231113232665,28.7306237321664,1330.079024954,0.0,1.0
2012-11-07,34.46,34.92,34.04,34.92,6900,28.4990585437667,28.8794870675662,28.1517107611671,28.8794870675662,8343.22297471142,0.0,1.0
2012-11-08,34.93,35.5,34.56,34.89,7000,28.8877572528662,29.3591578149657,28.5817603967666,28.8546765116663,8464.13924970725,0.0,1.0
2012-11-09,34.79,35.02,34.79,34.96,900,28.7719746586664,28.9621889205662,28.7719746586664,28.9125678087662,1088.24647496236,0.0,1.0
2012-11-12,34.15,34.705,34.0,34.705,2200,28.242682799467,28.7016780836165,28.1186300199671,28.7016780836165,2660.15804990799,0.0,1.0
2012-11-13,35.05,35.25,34.4,34.4,7800,28.9869994764661,29.1524031824659,28.4494374319668,28.4494374319668,9431.46944967378,0.0,1.0
2012-11-14,34.37,34.92,34.32,34.82,7600,28.4246268760668,28.8794870675662,28.3832759495668,28.7967852145663,9189.63689968213,0.0,1.0
2012-11-15,33.95,34.6863,32.1,34.44,6100,28.0772790934672,28.6862128371055,26.547294812969,28.4825181731667,7375.89277474487,0.0,1.0
2012-11-16,33.8,33.94,33.4047,33.72,3600,28.201331872967,28.3181421233284,27.8715097874823,28.1345831584748,4314.6898362144,0.3,1.0
2012-11-19,34.71,35.154,34.7,34.7,2700,28.9605985003162,29.331053865748,28.9522549110046,28.9522549110046,3236.01737716079,0.0,1.0
2012-11-20,35.34,35.76,35.07,35.22,8500,29.4862446269425,29.8366753780267,29.2609677155312,29.3861215552041,10187.462113284,0.0,1.0
2012-11-21,35.86,36.0,35.58,35.58,3400,29.920111271142,30.0369215215034,29.6864907704191,29.6864907704191,4074.98484531359,0.0,1.0
2012-11-23,36.696,36.696,36.3001,36.54,3200,30.6176353375858,30.6176353375858,30.2873126367423,30.4874753443259,3835.27985441279,0.0,1.0
2012-11-26,36.8588,36.9399,36.44,36.78,3300,30.7534689715774,30.8211354808939,30.4040394512106,30.6877214878026,3955.1323498632,0.0,1.0
2012-11-27,37.41,37.5,37.1,37.1,2900,31.2133676144289,31.2884599182327,30.9547163457715,30.9547163457715,3475.7223680616,0.0,1.0
2012-11-28,37.2101,37.59,37.1801,37.48,1800,31.0465792640914,31.3635522220364,31.0215484961569,31.2717727396096,2157.3449181072,0.0,1.0
2012-11-29,37.5999,37.6,37.21,37.32,4500,31.3718123754548,31.371895811348,31.0464958281983,31.1382753106251,5393.362295268,0.0,1.0
2012-11-30,37.74,37.77,37.5196,37.71,4400,31.4887060617094,31.5137368296439,31.3048133532833,31.4636752937748,5273.50979981759,0.0,1.0
2012-12-03,38.22,38.2899,37.92,38.0,3800,31.8891983486627,31.9475200379503,31.6388906693169,31.7056393838091,4554.3948271152,0.0,1.0
2012-12-04,39.08,39.2685,38.82,38.82,6700,32.6067470294542,32.7640236879765,32.3898137073544,32.3898137073544,8030.11719517679,0.0,1.0
2012-12-05,39.31,39.35,38.99,39.0,9700,32.7986495836194,32.8320239408655,32.5316547256504,32.539998314962,11625.6920586888,0.0,1.0
2012-12-06,39.3682,39.4,39.19,39.19,700,32.8472092734125,32.8737418874231,32.698526511881,32.698526511881,838.967468152798,0.0,1.0
2012-12-07,38.83,39.095,38.5001,38.6001,1800,32.398157296666,32.6192624134215,32.1229022852786,32.2063381783939,2157.3449181072,0.0,1.0
2012-12-10,38.5301,38.85,38.5,38.5,2800,32.1479330532132,32.414844475289,32.1228188493855,32.1228188493855,3355.8698726112,0.0,1.0
2012-12-11,39.1,39.24,38.9,39.23,3400,32.6234342080773,32.7402444584387,32.4565624218467,32.7319008691271,4074.98484531359,0.0,1.0
2012-12-12,39.55,39.8,39.16,39.16,7500,32.998895727096,33.2074854598843,32.6734957439464,32.6734957439464,8988.93715878001,0.0,1.0
2012-12-13,39.15,39.5,39.05,39.5,2400,32.6651521546349,32.9571777805384,32.5817162615196,32.9571777805384,2876.4598908096,0.0,1.0
2012-12-14,39.17,39.35,39.14,39.35,1300,32.681839333258,32.8320239408655,32.6568085653234,32.8320239408655,1558.0824408552,0.0,1.0
2012-12-17,39.69,39.888,39.41,39.5,5700,33.1157059774574,33.2809090458257,32.8820854767346,32.9571777805384,6831.5922406728,0.0,1.0
2012-12-18,39.7,39.99,39.34,39.99,16000,33.124049566769,33.3660136568033,32.8236803515539,33.3660136568033,19176.399272064,0.0,1.0
2012-12-19,39.98,40.13,39.33,39.74,12200,33.3576700674918,33.4828239071647,32.8153367622424,33.1574239240151,14622.0044449488,0.0,1.0
2012-12-20,40.33,40.48,40.0,40.0,9700,33.6496956933953,33.7748495330682,33.3743572461148,33.3743572461148,11625.6920586888,0.0,1.0
2012-12-21,40.2,40.27,39.6228,39.9,6100,33.5412290323454,33.5996341575261,33.059637057284,33.2909213529996,7311.0022224744,0.0,1.0
2012-12-24,39.69,39.78,39.43,39.78,2900,33.1157059774574,33.1907982812612,32.8987726553577,33.1907982812612,3475.7223680616,0.0,1.0
2012-12-26,38.56,39.29,38.28,39.29,5000,32.1728803852547,32.7819624049963,31.9392598845319,32.7819624049963,5992.62477252,0.0,1.0
2012-12-27,38.19,38.68,37.95,38.68,3900,31.8641675807281,32.2730034569931,31.6639214372515,32.2730034569931,4674.2473225656,0.0,1.0
2012-12-28,38.44,38.6,37.9,37.9,5300,32.0727573135164,32.2062547425008,31.6222034906938,31.6222034906938,6352.18225887119,0.0,1.0
2012-12-31,40.05,40.05,39.05,39.05,12200,33.4160751926725,33.4160751926725,32.5817162615196,32.5817162615196,14622.0044449488,0.0,1.0
2013-01-02,41.62,41.98,41.02,41.02,13400,34.7260187145825,35.0263879297975,34.2254033558908,34.2254033558908,16060.2343903536,0.0,1.0
2013-01-03,40.51,41.25,40.51,41.15,4700,33.7998803010028,34.4173059100559,33.7998803010028,34.3338700169406,5633.0672861688,0.0,1.0
2013-01-04,40.54,40.88,40.38,40.52,3500,33.8249110689374,34.1085931055294,33.6914136399529,33.8082238903143,4194.837340764,0.0,1.0
2013-01-07,39.97,40.1965,39.55,40.18,1800,33.3493264781803,33.5383087760864,32.998895727096,33.5245418537224,2157.3449181072,0.0,1.0
2013-01-08,39.94,39.97,39.5301,39.94,2800,33.3242957102457,33.3493264781803,32.9822919843661,33.3242957102457,3355.86987261119,0.0,1.0
2013-01-09,39.04,40.04,39.04,40.04,2000,32.5733726722081,33.407731603361,32.5733726722081,33.407731603361,2397.049909008,0.0,1.0
2013-01-10,38.95,39.74,38.75,39.74,3600,32.4982803684043,33.1574239240151,32.3314085821738,33.1574239240151,4314.6898362144,0.0,1.0
2013-01-11,39.36,39.4,38.71,38.7101,2800,32.840367530177,32.8737418874231,32.2980342249276,32.2981176608208,3355.8698726112,0.0,1.0
2013-01-14,38.65,39.01,38.426,39.0,4500,32.2479726890585,32.5483419042735,32.0610762884802,32.539998314962,5393.36229526799,0.0,1.0
2013-01-15,37.736,37.86,37.1224,37.86,5700,31.4853686259847,31.5888291334477,30.9734059858293,31.5888291334477,6831.5922406728,0.0,1.0
2013-01-16,38.33,38.5899,38.05,38.05,2800,31.9809778310895,32.1978277172962,31.7473573303667,31.7473573303667,3355.8698726112,0.0,1.0
2013-01-17,38.91,39.028,38.7099,38.71,2200,32.4649060111582,32.5633603650342,32.2979507890345,32.2980342249276,2636.7548999088,0.0,1.0
2013-01-18,38.84,39.1299,38.77,38.77,2200,32.4065008859775,32.6483815401187,32.3480957607968,32.3480957607968,2636.7548999088,0.0,1.0
2013-01-22,38.16,38.49,37.9614,38.46,4600,31.8391368127936,32.114475260074,31.6734331290666,32.0894444921394,5513.21479071839,0.0,1.0
2013-01-23,38.1999,38.2,37.59,37.81,4800,31.8724277341466,31.8725111700397,31.3635522220364,31.5471111868901,5752.91978161919,0.0,1.0
2013-01-24,38.17,38.6674,38.17,38.23,4200,31.8474804021051,32.2624905344605,31.8474804021051,31.8975419379743,5033.80480891679,0.0,1.0
2013-01-25,38.371,38.53,38.28,38.53,2200,32.0151865472668,32.1478496173201,31.9392598845319,32.1478496173201,2636.7548999088,0.0,1.0
2013-01-28,37.8,38.0899,37.75,38.0,5300,31.5387675975785,31.7806482517197,31.4970496510209,31.7056393838091,6352.1822588712,0.0,1.0
2013-01-29,38.77,38.77,37.83,38.05,7300,32.3480957607968,32.3480957607968,31.5637983655131,31.7473573303667,8749.2321678792,0.0,1.0
2013-01-30,38.36,38.89,38.2,38.89,7300,32.0060085990241,32.4482188325352,31.8725111700397,32.4482188325352,8749.2321678792,0.0,1.0
2013-01-31,38.3006,38.42,38.11,38.42,1700,31.9564476785137,32.0560701348933,31.7974188662359,32.0560701348933,2037.4924226568,0.0,1.0
2013-02-01,38.99,38.99,38.59,38.59,5200,32.5316547256504,32.5316547256504,32.1979111531893,32.1979111531893,6232.3297634208,0.0,1.0
2013-02-04,37.538,37.9,37.014,37.9,6600,31.3201655576165,31.6222034906938,30.8829614776924,31.6222034906938,7910.26469972639,0.0,1.0
2013-02-05,37.302,37.5,37.04,37.04,3800,31.1232568498644,31.2884599182327,30.9046548099023,30.9046548099023,4554.3948271152,0.0,1.0
2013-02-06,37.5,37.7499,37.41,37.68,3400,31.2884599182327,31.4969662151278,31.2133676144289,31.4386445258402,4074.98484531359,0.0,1.0
2013-02-07,37.0801,37.5,37.067,37.34,2000,30.9381126030416,31.2884599182327,30.9271825010435,31.1549624892482,2397.049909008,0.0,1.0
2013-02-08,37.48,37.7799,37.2648,37.3,3900,31.2717727396096,31.5219969830623,31.0922186976255,31.1215881320021,4674.2473225656,0.0,1.0
2013-02-11,38.98,38.98,38.5,38.5,6700,32.5233111363389,32.5233111363389,32.1228188493855,32.1228188493855,8030.1171951768,0.0,1.0
2013-02-12,38.59,38.95,38.31,38.95,4400,32.1979111531893,32.4982803684043,31.9642906524665,32.4982803684043,5273.5097998176,0.0,1.0
2013-02-13,38.83,39.0,38.83,39.0,800,32.398157296666,32.539998314962,32.398157296666,32.539998314962,958.819963603199,0.0,1.0
2013-02-14,38.5901,38.8999,38.3701,38.7,2200,32.1979945890824,32.4564789859536,32.0144356242288,32.2896906356161,2636.7548999088,0.0,1.0
2013-02-15,38.24,38.998,38.24,38.998,800,31.9058855272858,32.5383295970997,31.9058855272858,32.5383295970997,958.819963603199,0.0,1.0
2013-02-19,38.25,38.35,37.74,37.74,2500,31.9142291165973,31.9976650097126,31.4887060617094,31.4887060617094,2996.31238626,0.0,1.0
2013-02-20,38.9,39.5,38.88,39.0,4800,32.4565624218467,32.9571777805384,32.4398752432236,32.539998314962,5752.91978161919,0.0,1.0
2013-02-21,38.1999,38.666,38.1999,38.57,3000,31.8724277341466,32.2613224319569,31.8724277341466,32.1812239745662,3595.57486351199,0.0,1.0
2013-02-22,38.0001,38.4,38.0001,38.4,500,31.7057228197022,32.0393829562702,31.7057228197022,32.0393829562702,599.262477252,0.0,1.0
2013-02-25,37.99,38.4,37.99,38.4,3600,31.6972957944976,32.0393829562702,31.6972957944976,32.0393829562702,4314.68983621439,0.0,1.0
2013-02-26,38.24,38.4999,38.19,38.35,1300,31.9058855272858,32.1227354134924,31.8641675807281,31.9976650097126,1558.0824408552,0.0,1.0
2013-02-27,38.76,39.0,38.53,38.53,4800,32.3397521714853,32.539998314962,32.1478496173201,32.1478496173201,5752.91978161919,0.0,1.0
2013-02-28,39.02,39.04,38.93,39.0,4100,32.556685493585,32.5733726722081,32.4815931897813,32.539998314962,4913.9523134664,0.0,1.0
2013-03-01,38.72,38.9999,38.611,38.611,1800,32.3063778142392,32.5399148790689,32.2154326907435,32.2154326907435,2157.3449181072,0.0,1.0
2013-03-04,38.764,38.764,38.44,38.69,500,32.3430896072099,32.3430896072099,32.0727573135164,32.2813470463046,599.262477251999,0.0,1.0
2013-03-05,38.57,38.7,38.401,38.7,3900,32.1812239745662,32.2896906356161,32.0402173152014,32.2896906356161,4674.2473225656,0.0,1.0
2013-03-06,38.526,38.526,38.43,38.47,800,32.1445121815955,32.1445121815955,32.0644137242048,32.0977880814509,958.819963603199,0.0,1.0
2013-03-07,37.97,38.1699,37.705,37.96,6300,31.6806086158745,31.847396966212,31.459503499119,31.672265026563,7550.7072133752,0.0,1.0
2013-03-08,38.19,38.19,37.9,37.9001,3400,31.8641675807281,31.8641675807281,31.6222034906938,31.6222869265869,4074.9848453136,0.0,1.0
2013-03-11,38.75,38.8399,38.23,38.48,13200,32.3314085821738,32.4064174500844,31.8975419379743,32.1061316707625,15820.5293994528,0.0,1.0
2013-03-12,38.1,38.52,37.8,38.52,12700,31.7890752769244,32.1395060280086,31.5387675975785,32.1395060280086,15221.2669222008,0.0,1.0
2013-03-13,38.99,39.25,38.5,39.0,24200,32.5316547256504,32.7485880477502,32.1228188493855,32.539998314962,29004.3038989968,0.0,1.0
2013-03-14,39.8399,39.8399,39.01,39.01,3400,33.2407763812373,33.2407763812373,32.5483419042735,32.5483419042735,4074.98484531359,0.0,1.0
2013-03-15,39.75,39.923,39.68,39.7,3100,33.1657675133266,33.3101116084161,33.1073623881459,33.124049566769,3715.4273589624,0.0,1.0
2013-03-18,40.35,40.69,39.62,39.68,13500,33.6663828720183,33.9500649086103,33.0573008522767,33.1073623881459,16180.086885804,0.0,1.0
2013-03-19,40.6,40.85,40.03,40.59,10100,33.8749726048066,34.0835623375948,33.3993880140494,33.866629015495,12105.1020404904,0.0,1.0
2013-03-20,41.044,41.17,40.65,40.99,4200,34.2454279702384,34.3505571955637,33.9166905513642,34.2003725879562,5033.8048089168,0.0,1.0
2013-03-21,41.1,41.2499,40.8,40.8,6000,34.292152070383,34.4172224741628,34.0418443910371,34.0418443910371,7191.14972702399,0.0,1.0
2013-03-22,41.61,41.61,41.0201,41.17,7700,34.717675125271,34.717675125271,34.2254867917839,34.3505571955637,9228.64214968078,0.0,1.0
2013-03-25,42.53,43.03,42.02,42.02,13700,35.4852853419316,35.902464807508,35.0597622870436,35.0597622870436,16419.7918767048,0.0,1.0
2013-03-26,43.6,43.6,42.6101,42.95,11100,36.3780493982652,36.3780493982652,35.552117492317,35.8357160930158,13303.6269949944,0.0,1.0
2013-03-27,43.28,43.28,42.5901,43.08,2400,36.1110545402963,36.1110545402963,35.5354303136939,35.9441827540657,2876.45989080959,0.0,1.0
2013-03-28,42.2,42.3899,42.01,42.25,6500,35.2099468946512,35.3683916556771,35.0514186977321,35.2516648412088,7790.41220427598,0.0,1.0
2013-04-01,41.98,42.372,41.2034,42.02,12800,35.0263879297975,35.3534566308094,34.3784247838642,35.0597622870436,15341.1194176512,0.0,1.0
2013-04-02,42.399,42.5275,41.904,41.904,7600,35.3759843219506,35.4831994446037,34.9629766510299,34.9629766510299,9108.78965423039,0.0,1.0
2013-04-03,41.22,41.6,40.67,41.25,18200,34.3922751421213,34.7093315359594,33.9333777299873,34.4173059100559,21813.1541719728,0.0,1.0
2013-04-04,41.3501,42.2,41.21,41.21,6900,34.5008252390643,35.2099468946512,34.3839315528098,34.3839315528098,8269.8221860776,0.0,1.0
2013-04-05,41.5,41.99,41.22,41.22,8600,34.87620332219,35.2879946385243,34.6408939985704,34.6408939985704,10233.3386665664,0.3,1.0
2013-04-08,41.04,41.7934,40.5225,41.61,11000,34.4896237191007,35.1227738777257,34.0547216656252,34.9686462707548,13089.1541083989,0.0,1.0
2013-04-09,40.6,40.9075,40.5,40.64,3100,34.1198519248413,34.3782719856021,34.0358128806915,34.1534675425012,3688.76161236697,0.0,1.0
2013-04-10,42.99,43.02,42.4601,42.55,26200,36.1283850800229,36.1535967932678,35.6830621850728,35.7586132857635,31175.9852400047,0.0,1.0
2013-04-11,43.178,43.2999,42.56,43.23,5300,36.2863784830246,36.3888220778433,35.7670171901785,36.3300787859825,6306.59243404676,0.0,1.0
2013-04-12,43.0999,43.11,42.9,43.11,4700,36.2207439895435,36.2292319330027,36.052749940288,36.2292319330027,5592.63857358864,0.0,1.0
2013-04-15,43.23,43.23,42.5001,42.83,2800,36.3300787859825,36.3300787859825,35.7166778027327,35.9939226093831,3331.78468213791,0.0,1.0
2013-04-16,43.3899,43.99,43.08,43.99,4900,36.4644572175781,36.9687755215214,36.2040202197577,36.9687755215214,5830.62319374135,0.0,1.0
2013-04-17,42.3897,42.85,42.0301,42.85,3000,35.6238986979913,36.0107304182131,35.3216942952284,36.0107304182131,3569.76930229062,0.0,1.0
2013-04-18,41.3321,41.81,41.27,41.81,3100,34.7351017670624,35.1367243590546,34.6829135206453,35.1367243590546,3688.76161236697,0.0,1.0
2013-04-19,41.02,41.3,40.73,41.3,3300,34.4728159102707,34.7081252338903,34.2291026822361,34.7081252338903,3926.74623251968,0.0,1.0
2013-04-22,40.84,40.87,40.6,40.75,1700,34.321545630801,34.3467573440459,34.1198519248413,34.2459104910661,2022.86927129802,0.0,1.0
2013-04-23,41.2299,41.3,40.75,40.75,1200,34.6492138639412,34.7081252338903,34.2459104910661,34.2459104910661,1427.90772091625,0.0,1.0
2013-04-24,42.0,42.39,41.43,41.43,6500,35.2963985429393,35.6241508151237,34.8173759912851,34.8173759912851,7734.500154963,0.0,1.0
2013-04-25,41.36,42.3,41.36,41.4,10100,34.7585486603802,35.5485156753888,34.7585486603802,34.7921642780401,12018.2233177118,0.0,1.0
2013-04-26,41.82,41.8865,41.38,41.38,3000,35.1451282634695,35.2010142278292,34.7753564692102,34.7753564692102,3569.76930229062,0.0,1.0
2013-04-29,42.082,42.18,41.43,41.8,6400,35.3653105591422,35.447668822409,34.8173759912851,35.1283204546396,7615.50784488665,0.0,1.0
2013-04-30,41.59,41.79,41.301,41.79,5000,34.9518384619249,35.1199165502246,34.7089656243318,35.1199165502246,5949.6155038177,0.0,1.0
2013-05-01,41.67,41.93,41.58,41.75,2600,35.0190696972448,35.2375712120344,34.9434345575099,35.0863009325646,3093.8000619852,0.0,1.0
2013-05-02,41.96,42.39,41.7,41.7,3000,35.2627829252793,35.6241508151237,35.0442814104897,35.0442814104897,3569.76930229062,0.0,1.0
2013-05-03,42.2,42.85,42.1801,42.85,2000,35.464476631239,36.0107304182131,35.4477528614532,36.0107304182131,2379.84620152708,0.0,1.0
2013-05-06,41.9,41.99,41.61,41.99,4700,35.2123594987894,35.2879946385243,34.9686462707548,35.2879946385243,5592.63857358864,0.0,1.0
2013-05-07,42.25,42.4,41.9,41.9,2000,35.5064961533139,35.6325547195387,35.2123594987894,35.2123594987894,2379.84620152708,0.0,1.0
2013-05-08,42.54,42.89,42.05,42.34,4300,35.7502093813485,36.044346035873,35.3384180650142,35.5821312930488,5116.66933328322,0.0,1.0
2013-05-09,43.42,43.6,43.33,43.45,5300,36.4897529698672,36.641023249337,36.4141178301324,36.5149646831122,6306.59243404677,0.0,1.0
2013-05-10,43.61,43.62,43.376,43.62,3000,36.649427153752,36.6578310581669,36.4527757904413,36.6578310581669,3569.76930229061,0.0,1.0
2013-05-13,42.97,43.72,42.5,43.29,4800,36.1115772711929,36.7418701023168,35.7165937636886,36.3805022124724,5711.63088366499,0.0,1.0
2013-05-14,42.53,42.71,42.5,42.71,6800,35.7418054769335,35.8930757564033,35.7165937636886,35.8930757564033,8091.47708519207,0.0,1.0
2013-05-15,42.43,42.6899,42.0601,42.5,4300,35.6577664327837,35.8761839085291,35.3469060084733,35.7165937636886,5116.66933328322,0.0,1.0
2013-05-16,42.75,43.5199,42.55,43.5199,3300,35.9266913740632,36.5737079749729,35.7586132857635,36.5737079749729,3926.74623251968,0.0,1.0
2013-05-17,41.9,42.68,41.85,42.68,12800,35.464476631239,36.1246745255675,35.4221562533974,36.1246745255675,15122.7383270498,0.3,1.0
2013-05-20,43.69,44.0,42.75,42.75,35000,36.9795461579673,37.2419325005851,36.1839230545458,36.1839230545458,41351.2376130269,0.0,1.0
2013-05-21,43.3675,43.4,42.64,43.4,4000,36.7065797208892,36.7340879664862,36.0908182232943,36.7340879664862,4725.85572720306,0.0,1.0
2013-05-22,42.61,43.29,42.61,43.23,2400,36.0654259965893,36.6409831352347,36.0654259965893,36.5901986818249,2835.51343632184,0.0,1.0
2013-05-23,42.45,42.57,41.7,42.26,1900,35.9300007874963,36.0315696943161,35.2951951198727,35.7691833516983,2244.78147042146,0.0,1.0
2013-05-24,42.58,42.58,42.09,42.58,2000,36.0400337698844,36.0400337698844,35.625294067037,36.0400337698844,2362.92786360153,0.0,1.0
2013-05-28,43.46,43.63,42.75,43.07,6200,36.7848724198961,36.9287617045575,36.1839230545458,36.4547734727318,7325.07637716475,0.0,1.0
2013-05-29,43.6699,43.6699,42.7601,43.31,1400,36.962533366075,36.962533366075,36.1924717708698,36.6579112863714,1654.04950452107,0.0,1.0
2013-05-30,43.07,43.56,43.0,43.56,700,36.4547734727318,36.8695131755793,36.3955249437536,36.8695131755793,827.024752260537,0.0,1.0
2013-05-31,43.08,43.45,43.08,43.29,3300,36.4632375483001,36.7764083443278,36.4632375483001,36.6409831352347,3898.83097494253,0.0,1.0
2013-06-03,43.74,43.74,43.2,43.59,11100,37.0218665358089,37.0218665358089,36.5648064551199,36.8949054022842,13114.2496429885,0.0,1.0
2013-06-04,43.69,43.69,42.99,43.65,2800,36.9795461579673,36.9795461579673,36.3870608681853,36.9456898556941,3308.09900904215,0.0,1.0
2013-06-05,43.15,43.63,43.15,43.4,3400,36.5224860772783,36.9287617045575,36.5224860772783,36.7340879664862,4016.97736812261,0.0,1.0
2013-06-06,44.45,44.55,43.922,44.01,5100,37.6228159011593,37.7074566568424,37.1759127111522,37.2503965761534,6025.4660521839,0.0,1.0
2013-06-07,44.5,44.63,44.4001,44.45,9000,37.6651362790008,37.7751692613889,37.5805801640734,37.6228159011593,10633.1753862069,0.0,1.0
2013-06-10,44.32,44.63,44.1,44.63,7900,37.5127829187712,37.7751692613889,37.3265732562682,37.7751692613889,9333.56506122604,0.0,1.0
2013-06-11,44.1,44.4,43.97,43.97,1200,37.3265732562682,37.5804955233177,37.2165402738802,37.2165402738802,1417.75671816092,0.0,1.0
2013-06-12,44.9,44.9,44.62,44.63,6800,38.0036993017334,38.0036993017334,37.7667051858206,37.7751692613889,8033.95473624521,0.0,1.0
2013-06-13,47.47,47.5,44.82,45.0,8600,40.1789667227903,40.2043589494953,37.9359866971869,38.0883400574166,10160.5898134866,0.0,1.0
2013-06-14,45.27,45.87,45.08,45.87,5400,38.3168700977611,38.82471463186,38.1560526619631,38.82471463186,6379.90523172413,0.0,1.0
2013-06-17,45.894,47.48,45.53,45.65,5800,38.8450284132239,40.1874307983586,38.5369360625373,38.638504969357,6852.49080444445,0.0,1.0
2013-06-18,46.28,46.28,45.56,45.75,10200,39.1717417301609,39.1717417301609,38.5623282892422,38.7231457250402,12050.9321043678,0.0,1.0
2013-06-19,45.25,45.9,45.25,45.72,7100,38.2999419466245,38.8501068585649,38.2999419466245,38.6977534983352,8388.39391578543,0.0,1.0
2013-06-20,45.24,45.4,44.77,44.95,4500,38.2914778710561,38.4269030801492,37.8936663193453,38.046019679575,5316.58769310345,0.0,1.0
2013-06-21,45.14,45.3499,44.905,45.3,5400,38.206837115373,38.3844980615519,38.0079313395176,38.342262324466,6379.90523172413,0.0,1.0
2013-06-24,44.84,45.27,44.46,44.64,6700,37.9529148483235,38.3168700977611,37.6312799767276,37.7836333369573,7915.80834306514,0.0,1.0
2013-06-25,45.58,45.8699,45.55,45.55,3400,38.5792564403788,38.8246299911043,38.5538642136739,38.5538642136739,4016.97736812261,0.0,1.0
2013-06-26,44.22,44.72,43.56,44.72,10300,37.428142163088,37.8513459415038,36.8695131755793,37.8513459415038,12169.0784975479,0.0,1.0
2013-06-27,42.4,42.99,42.18,42.99,10900,35.8876804096547,36.3870608681853,35.7014707471518,36.3870608681853,12877.9568566284,0.0,1.0
2013-06-28,42.07,42.39,41.8101,42.34,7600,35.6083659159003,35.8792163340864,35.3883845918798,35.8368959562448,8979.12588168583,0.0,1.0
2013-07-01,42.46,42.75,42.02,42.5299,4100,35.9384648630646,36.1839230545458,35.5660455380588,35.9976287512871,4844.00212038314,0.0,1.0
2013-07-02,42.97,43.67,42.81,43.4,6500,36.3701327170487,36.9626180068307,36.2347075079556,36.7340879664862,7679.51555670497,0.0,1.0
2013-07-03,43.63,43.839,43.14,43.25,7300,36.9287617045575,37.1056608839352,36.51402200171,36.6071268329615,8624.68670214558,0.0,1.0
2013-07-05,43.91,43.9899,43.44,43.67,2600,37.1657558204703,37.2333837842611,36.7679442687595,36.9626180068307,3071.80622268199,0.0,1.0
2013-07-08,42.78,43.48,42.78,43.4,7400,36.2093152812507,36.8018005710327,36.2093152812507,36.7340879664862,8742.83309532566,0.0,1.0
2013-07-09,43.51,43.51,42.661,43.15,2800,36.8271927977377,36.8271927977377,36.1085927819878,36.5224860772783,3308.09900904214,0.0,1.0
2013-07-10,42.835,43.4,42.3001,42.3001,1100,36.2558676968764,36.7340879664862,35.8031242947273,35.8031242947273,1299.61032498084,0.0,1.0
2013-07-11,42.9,42.98,42.6,42.75,6800,36.3108841880705,36.378596792617,36.056961921021,36.1839230545458,8033.9547362452,0.0,1.0
2013-07-12,42.85,43.16,42.75,42.95,1500,36.2685638102289,36.5309501528467,36.1839230545458,36.3532045659121,1772.19589770115,0.0,1.0
2013-07-15,43.84,44.54,43.0,43.0,4800,37.1065072914921,37.6989925812741,36.3955249437536,36.3955249437536,5671.02687264367,0.0,1.0
2013-07-16,44.0,44.03,43.16,43.9,1100,37.2419325005851,37.26732472729,36.5309501528467,37.157291744902,1299.61032498084,0.0,1.0
2013-07-17,44.7343,44.7343,44.04,44.04,2500,37.8634495695665,37.8634495695665,37.2757888028584,37.2757888028584,2953.65982950191,0.0,1.0
2013-07-18,44.6901,45.14,44.53,44.53,3800,37.8260383555545,38.206837115373,37.6905285057058,37.6905285057058,4489.56294084291,0.0,1.0
2013-07-19,44.251,45.17,44.251,44.55,1300,37.4543807973498,38.2322293420779,37.4543807973498,37.7074566568424,1535.903111341,0.0,1.0
2013-07-22,44.4001,44.6999,44.13,44.13,2100,37.5805801640734,37.8343331496115,37.3519654829732,37.3519654829732,2481.07425678161,0.0,1.0
2013-07-23,44.05,44.0999,43.4,43.8,6100,37.2842528784267,37.3264886155126,36.7340879664862,37.0726509892188,7206.92998398467,0.0,1.0
2013-07-24,43.05,43.509,42.88,43.45,2400,36.4378453215952,36.8263463901808,36.2939560369338,36.7764083443278,2835.51343632184,0.0,1.0
2013-07-25,43.3,44.02,43.1,44.02,2900,36.6494472108031,37.2588606517217,36.4801656994368,37.2588606517217,3426.24540222222,0.0,1.0
2013-07-26,43.46,43.61,43.2,43.61,2800,36.7848724198961,36.9118335534208,36.5648064551199,36.9118335534208,3308.09900904215,0.0,1.0
2013-07-29,44.0,44.0,43.46,43.46,3000,37.2419325005851,37.2419325005851,36.7848724198961,36.7848724198961,3544.3917954023,0.0,1.0
2013-07-30,44.33,44.44,44.15,44.15,1000,37.5212469943395,37.614351825591,37.3688936341098,37.3688936341098,1181.46393180077,0.0,1.0
2013-07-31,44.3997,44.52,44.2,44.51,4000,37.5802416010506,37.6820644301375,37.4112140119514,37.6736003545692,4725.85572720307,0.0,1.0
2013-08-01,44.39,45.57,44.23,44.86,4600,37.5720314477494,38.5707923648105,37.4366062386563,37.9698429994602,5434.73408628352,0.0,1.0
2013-08-02,44.89,44.89,44.05,44.0501,6700,37.9952352261651,37.9952352261651,37.2842528784267,37.2843375191824,7915.80834306513,0.0,1.0
2013-08-05,44.16,44.22,43.837,44.05,7000,37.3773577096781,37.428142163088,37.1039680688216,37.2842528784267,8270.24752260537,0.0,1.0
2013-08-06,43.99,44.1382,43.91,44.1382,1000,37.2334684250168,37.3589060249392,37.1657558204703,37.3589060249392,1181.46393180077,0.0,1.0
2013-08-07,43.0585,43.81,43.0585,43.81,3400,36.4450397858283,37.0811150647871,36.4450397858283,37.0811150647871,4016.9773681226,0.0,1.0
2013-08-08,43.26,43.68,43.04,43.1,3400,36.6155909085298,36.971082082399,36.4293812460269,36.4801656994368,4016.9773681226,0.0,1.0
2013-08-09,43.6,43.71,43.45,43.45,1500,36.9033694778525,36.996474309104,36.7764083443278,36.7764083443278,1772.19589770115,0.0,1.0
2013-08-12,44.2,44.5,43.87,43.87,5200,37.4112140119514,37.6651362790008,37.131899518197,37.131899518197,6143.61244536398,0.0,1.0
2013-08-13,45.7,45.92,45.6,45.9,10400,38.6808253471986,38.8670350097015,38.5961845915155,38.8501068585649,12287.224890728,0.0,1.0
2013-08-14,45.69,45.69,44.58,45.22,5600,38.6723612716303,38.6723612716303,37.7328488835474,38.2745497199195,6616.19801808429,0.0,1.0
2013-08-15,44.5,44.99,44.29,44.99,6300,37.6651362790008,38.0798759818483,37.4873906920662,38.0798759818483,7443.22277034483,0.0,1.0
2013-08-16,44.49,44.958,44.27,44.5,4600,37.6566722034325,38.0527909400297,37.4704625409296,37.6651362790008,5434.73408628353,0.0,1.0
2013-08-19,44.92,45.2,44.391,44.93,12100,38.0206274528701,38.2576215687829,37.5728778553062,38.0290915284384,14295.7135747893,0.0,1.0
2013-08-20,45.4449,45.9,44.78,44.78,4100,38.4649067794509,38.8501068585649,37.9021303949137,37.9021303949137,4844.00212038314,0.0,1.0
2013-08-21,45.88,45.88,45.401,45.549,4400,38.8331787074283,38.8331787074283,38.427749487706,38.5530178061171,5198.44129992337,0.0,1.0
2013-08-22,46.16,46.19,45.9189,45.9189,3500,39.0701728233411,39.095565050046,38.866103961389,38.866103961389,4135.12376130268,0.0,1.0
2013-08-23,45.95,46.2,45.5,46.18,7800,39.1463495034559,39.3593329066303,38.762979377742,39.3422942343764,9155.64297938839,0.3,1.0
2013-08-26,45.02,45.76,44.5301,45.76,16900,38.3540512436471,38.9844821170434,37.9366889667866,38.9844821170434,19837.2264553415,0.0,1.0
2013-08-27,43.46,43.98,43.45,43.49,18400,37.0250348078388,37.4680402864416,37.0165154717119,37.0505928162198,21597.9270283008,0.0,1.0
2013-08-28,43.7,43.9899,43.11,43.37,24300,37.2294988748863,37.4764744292073,36.7268580433947,36.948360782696,28523.3492819407,0.0,1.0
2013-08-29,44.95,45.34,44.17,44.17,6200,38.2944158907583,38.6266699997104,37.6299076728542,37.6299076728542,7277.56236823179,0.0,1.0
2013-08-30,44.96,45.289,44.911,44.911,4400,38.3029352268853,38.5832213854628,38.2611904798631,38.2611904798631,5164.72168068062,0.0,1.0
2013-09-03,45.0,45.71,45.0,45.61,15000,38.3370125713932,38.9418854364085,38.3370125713932,38.8566920751387,17607.005729593,0.0,1.0
2013-09-04,45.62,45.9199,45.01,45.01,10900,38.8652114112657,39.1207063017137,38.3455319075202,38.3455319075202,12794.4241635043,0.0,1.0
2013-09-05,45.67,45.8899,45.5,45.7,9500,38.9078080919006,39.0951482933328,38.762979377742,38.9333661002815,11151.1036287423,0.0,1.0
2013-09-06,45.56,45.95,45.5,45.95,7300,38.8140953945039,39.1463495034559,38.762979377742,39.1463495034559,8568.74278840193,0.0,1.0
2013-09-09,46.15,46.22,45.43,45.43,22500,39.3167362259954,39.3763715788843,38.7033440248532,38.7033440248532,26410.5085943896,0.0,1.0
2013-09-10,46.88,46.92,46.22,46.22,31200,39.9386477632647,39.9727251077726,39.3763715788843,39.3763715788843,36622.5719175535,0.0,1.0
2013-09-11,46.65,46.67,46.19,46.49,24500,39.7427030323443,39.7597417045982,39.3508135705034,39.6063936543126,28758.1093583353,0.0,1.0
2013-09-12,46.65,46.7,46.3755,46.41,20100,39.7427030323443,39.7852997129791,39.5088472556588,39.5382389652968,23593.3876776546,0.0,1.0
2013-09-13,47.15,47.35,46.65,46.7,26800,40.1686698386931,40.3390565612326,39.7427030323443,39.7852997129791,31457.8502368729,0.0,1.0
2013-09-16,47.7,47.99,47.14,47.48,46900,40.6372333256768,40.8842940733591,40.1601505025661,40.4498079308833,55051.2379145275,0.0,1.0
2013-09-17,48.4,51.99,47.28,47.81,45600,41.2335868545651,44.2920285241496,40.2794212083438,40.7309460230735,53525.2974179629,0.0,1.0
2013-09-18,49.0,49.0,47.99,48.85,20000,41.7447470221837,41.7447470221837,40.8842940733591,41.616956980279,23476.0076394574,0.0,1.0
2013-09-19,49.51,49.86,48.9,48.97,52800,42.1792331646595,42.4774099291036,41.6595536609139,41.7191890138028,61976.6601681675,0.0,1.0
2013-09-20,49.7,49.84,48.62,49.64,64800,42.341100551072,42.4603712568497,41.4210122493586,42.2899845343102,76062.264751842,0.0,1.0
2013-09-23,51.89,52.88,51.58,52.05,30400,44.2068351628798,45.0502494394505,43.9427357429436,44.3431445409114,35683.5316119752,0.0,1.0
2013-09-24,54.48,54.6,52.03,52.4,68300,46.4133432197667,46.5155752532904,44.3261058686575,44.6413213053556,80170.5660887469,0.0,1.0
2013-09-25,55.34,55.66,53.65,53.88,323100,47.1460061266866,47.4186248827499,45.7062383212276,45.9021830521481,379254.903415434,0.0,1.0
2013-09-26,54.12,55.53,53.79,55.3,34500,46.1066471191955,47.3078735130992,45.8255090270053,47.1119287821787,40496.113178064,0.0,1.0
2013-09-27,53.3,53.88,52.76,53.62,46700,45.4080615567835,45.9021830521481,44.9480174059268,45.6806803128467,54816.477838133,0.0,1.0
2013-09-30,53.47,53.919,52.52,53.4,16400,45.5528902709421,45.9354084630433,44.7435533388793,45.4932549180532,19250.326264355,0.0,1.0
2013-10-01,53.76,54.82,53.32,53.45,18400,45.7999510186244,46.7030006480839,45.4251002290374,45.5358515986881,21597.9270283008,0.0,1.0
2013-10-02,53.01,53.55,52.82,53.48,13400,45.1610008091012,45.6210449599579,44.9991334226886,45.5614096070691,15728.9251184364,0.0,1.0
2013-10-03,52.28,52.73,52.04,52.73,19200,44.5390892718319,44.9224593975458,44.3346252047845,44.9224593975458,22536.9673338791,0.0,1.0
2013-10-04,52.36,52.8799,52.2,52.26,8200,44.6072439608477,45.0501642460892,44.4709345828161,44.5220505995779,9625.16313217753,0.0,1.0
2013-10-07,53.03,53.52,52.68,52.9,13600,45.1780394813551,45.595486951577,44.8798627169109,45.0672881117044,15963.685194831,0.0,1.0
2013-10-08,52.48,53.3994,52.21,52.91,5400,44.7094759943714,45.4927437578856,44.4794539189431,45.0758074478314,6338.5220626535,0.0,1.0
2013-10-09,53.02,53.15,52.4,52.4,18200,45.1695201452281,45.2802715148788,44.6413213053556,44.6413213053556,21363.1669519062,0.0,1.0
2013-10-10,53.65,53.95,53.1161,53.36,16600,45.7062383212276,45.9618184050369,45.2513909654084,45.4591775735453,19485.0863407496,0.0,1.0
2013-10-11,53.75,54.03,53.52,53.71,21200,45.7914316824974,46.0299730940527,45.595486951577,45.7573543379895,24884.5680978248,0.0,1.0
2013-10-14,54.22,54.42,53.45,53.99,14300,46.1918404804653,46.3622272030048,45.5358515986881,45.9958957495448,16785.345462212,0.0,1.0
2013-10-15,51.66,52.03,51.23,51.57,31100,44.0108904319594,44.3261058686575,43.6445589784994,43.9342164068166,36505.1918793562,0.0,1.0
2013-10-16,52.9,53.11,52.5,52.54,15600,45.0672881117044,45.2461941703709,44.7265146666254,44.7605920111333,18311.2859587768,0.0,1.0
2013-10-17,51.9,53.17,51.68,52.19,24000,44.2153544990068,45.2973101871328,44.0279291042133,44.4624152466891,28171.2091673489,0.0,1.0
2013-10-18,52.57,52.57,51.203,51.56,14600,44.7861500195142,44.7861500195142,43.6215567709566,43.9256970706896,17137.4855768039,0.0,1.0
2013-10-21,52.9,53.139,52.65,52.82,10500,45.0672881117044,45.2709002451392,44.85430470853,44.9991334226886,12324.9040107151,0.0,1.0
2013-10-22,53.84,53.8599,53.34,53.34,9600,45.8681057076402,45.8850591865329,45.4421389012914,45.4421389012914,11268.4836669395,0.0,1.0
2013-10-23,53.23,53.8899,53.23,53.58,34700,45.3484262038946,45.9106171949138,45.3484262038946,45.6466029683388,40730.8732544586,0.0,1.0
2013-10-24,53.89,53.9,53.65,53.65,7500,45.9107023882751,45.9192217244021,45.7062383212276,45.7062383212276,8803.50286479652,0.0,1.0
2013-10-25,54.2,54.29,53.9768,53.99,2300,46.1748018082113,46.2514758333541,45.9846502258572,45.9958957495448,2699.7408785376,0.0,1.0
2013-10-28,53.9,54.037,53.708,53.83,7000,45.9192217244021,46.0359366293416,45.7556504707641,45.8595863715132,8216.60267381008,0.0,1.0
2013-10-29,53.57,53.97,53.57,53.8,7800,45.6380836322118,45.9788570772909,45.6380836322118,45.8340283631323,9155.64297938839,0.0,1.0
2013-10-30,53.2,53.71,53.07,53.71,4700,45.3228681955137,45.7573543379895,45.212116825863,45.7573543379895,5516.86179527249,0.0,1.0
2013-10-31,53.58,53.68,52.8,53.24,16800,45.6466029683388,45.7317963296086,44.9820947504347,45.3569455400216,19719.8464171442,0.0,1.0
2013-11-01,53.35,53.58,53.05,53.58,9000,45.4506582374184,45.6466029683388,45.1950781536091,45.6466029683388,10564.2034377558,0.0,1.0
2013-11-04,53.2,53.25,52.674,53.05,15700,45.3228681955137,45.3654648761486,44.8747511152348,45.1950781536091,18428.6659969741,0.0,1.0
2013-11-05,52.6,52.88,52.02,52.31,44100,44.8117080278951,45.0502494394505,44.3175865325305,44.5646472802128,51764.5968450036,0.0,1.0
2013-11-06,53.34,53.5,52.7,52.73,26400,45.4421389012914,45.578448279323,44.8969013891649,44.9224593975458,30988.3300840837,0.0,1.0
2013-11-07,52.72,53.1,52.65,53.0,24300,44.9139400614189,45.237674834244,44.85430470853,45.1524814729742,28523.3492819407,0.0,1.0
2013-11-08,52.96,53.29,52.892,52.95,18000,45.1184041284663,45.3995422206565,45.0604726428028,45.1098847923393,21128.4068755116,0.0,1.0
2013-11-11,53.41,53.63,52.97,52.98,20300,45.5017742541802,45.6891996489737,45.1269234645933,45.1354428007202,23828.1477540493,0.0,1.0
2013-11-12,53.45,53.67,53.25,53.25,18400,45.5358515986881,45.7232769934816,45.3654648761486,45.3654648761486,21597.9270283008,0.0,1.0
2013-11-13,53.65,53.86,53.0,53.21,21500,45.7062383212276,45.8851443798942,45.1524814729742,45.3313875316407,25236.7082124167,0.0,1.0
2013-11-14,53.94,54.059,52.8,53.35,43900,45.95329906891,46.054679168821,44.9820947504347,45.4506582374184,51529.8367686089,0.0,1.0
2013-11-15,53.93,54.28,53.71,53.9,23400,45.944779732783,46.2429564972272,45.7573543379895,45.9192217244021,27466.9289381651,0.0,1.0
2013-11-18,53.87,54.17,53.7,53.85,31300,45.8936637160211,46.1492437998304,45.7488350018625,45.8766250437672,36739.9519557508,0.0,1.0
2013-11-19,54.2,54.28,53.96,54.12,57400,46.1748018082113,46.2429564972272,45.9703377411639,46.1066471191955,67376.1419252427,0.0,1.0
2013-11-20,53.37,53.71,53.15,53.71,45200,45.4676969096723,45.7573543379895,45.2802715148788,45.7573543379895,53055.7772651737,0.0,1.0
2013-11-21,52.7,52.77,52.01,52.24,33000,44.8969013891649,44.9565367420537,44.3090671964035,44.505011927324,38735.4126051047,0.0,1.0
2013-11-22,52.55,52.9,52.53,52.9,38400,45.0246914310695,45.3245704415524,45.0075554876134,45.3245704415524,44818.0750575344,0.3,1.0
2013-11-25,52.97,53.19,52.31,52.32,20700,45.384546243649,45.5730416216668,44.8190601095956,44.8276280813237,24159.7435857021,0.0,1.0
2013-11-26,53.7,53.89,52.99,52.99,16100,46.010008179799,46.1727996426325,45.4016821871051,45.4016821871051,18790.9116777683,0.0,1.0
2013-11-27,53.9,53.94,53.68,53.69,21700,46.1813676143606,46.2156395012729,45.9928722363428,46.0014402080709,25326.8809569921,0.0,1.0
2013-11-29,55.36,55.4,55.0,55.0,24000,47.4322914866605,47.4665633735728,47.1238445044496,47.1238445044496,28011.296910959,0.0,1.0
2013-12-02,55.53,55.8886,55.0,55.25,34200,47.5779470060379,47.8851944722069,47.1238445044496,47.3380437976516,39916.0980981166,0.0,1.0
2013-12-03,56.18,56.37,55.63,55.63,30300,48.1348651683632,48.2976566311968,47.6636267233187,47.6636267233187,35364.2623500857,0.0,1.0
2013-12-04,56.83,56.83,55.95,56.21,28600,48.6917833306885,48.6917833306885,47.9378018186173,48.1605690835475,33380.1288188928,0.0,1.0
2013-12-05,58.66,58.66,57.1,57.1,29800,50.2597221569275,50.2597221569275,48.9231185673467,48.9231185673467,34780.6936644407,0.0,1.0
2013-12-06,59.13,59.38,58.45,59.17,42600,50.6624168281473,50.8766161213494,50.0797947506378,50.6966887150597,49720.0520169522,0.0,1.0
2013-12-09,60.63,60.9999,59.88,59.9,29600,51.9476125873596,52.2645418615813,51.3050147077535,51.3221506512096,34547.2661901828,0.0,1.0
2013-12-10,60.58,60.71,59.66,59.77,25300,51.9047727287192,52.0161563611843,51.1165193297357,51.2107670187446,29528.5754936359,0.0,1.0
2013-12-11,59.585,59.94,59.5,59.85,22500,51.0522595417751,51.356422538122,50.9794317820864,51.2793107925692,26260.590854024,0.0,1.0
2013-12-12,59.13,59.34,58.001,58.99,23200,50.6624168281473,50.8423442344371,49.6950928200469,50.5424652239542,27077.587013927,0.0,1.0
2013-12-13,59.45,59.48,59.03,59.37,15800,50.936591923446,50.9622958386302,50.5767371108665,50.8680481496213,18440.7704663813,0.0,1.0
2013-12-16,58.52,58.67,58.08,58.2,37300,50.1397705527344,50.2682901286556,49.7627797966988,49.8655954574357,43534.2239491154,0.0,1.0
2013-12-17,58.51,58.84,58.17,58.22,25700,50.1312025810063,50.413945648033,49.8398915422515,49.8827314008919,29995.4304421519,0.0,1.0
2013-12-18,59.26,59.26,58.4,58.5,37700,50.7738004606124,50.7738004606124,50.0369548919974,50.1226346092782,44001.0788976314,0.0,1.0
2013-12-19,58.23,58.79,58.11,58.5,41900,49.89129937262,50.3711057893926,49.788483711883,50.1226346092782,48903.0558570492,0.0,1.0
2013-12-20,58.94,59.389,58.26,58.69,20700,50.4996253653138,50.8843272959047,49.9170032878042,50.2854260721117,24159.7435857021,0.0,1.0
2013-12-23,61.08,61.39,60.3,60.3,34300,52.3331713151233,52.5987784386938,51.6648695203329,51.6648695203329,40032.8118352455,0.0,1.0
2013-12-24,59.695,60.2,59.54,59.99,59200,51.146507230784,51.5791898030521,51.0137036689987,51.3992623967624,69094.5323803654,0.0,1.0
2013-12-26,57.69,58.63,57.6307,58.49,192000,49.4286288993036,50.2340182417433,49.377820826956,50.1140666375501,224090.375287672,0.0,1.0
2013-12-27,58.19,58.32,57.805,58.08,19000,49.8570274857076,49.9684111181727,49.5271605741765,49.7627797966988,22175.6100545092,0.0,1.0
2013-12-30,59.37,59.37,58.87,59.04,30900,50.8680481496213,50.8680481496213,50.4396495632172,50.5853050825946,36064.5447728597,0.0,1.0
2013-12-31,60.71,60.799,59.55,59.55,18900,52.0161563611843,52.0924113095642,51.0222716407268,51.0222716407268,22058.8963173802,0.0,1.0
2014-01-02,59.39,59.805,58.32,59.67,57000,50.8851840930775,51.2407549197928,49.9684111181727,51.1250873014638,66526.8301635275,0.0,1.0
2014-01-03,58.95,59.21,58.8,59.0,10900,50.5081933370419,50.730960601972,50.3796737611206,50.5510331956823,12721.7973470605,0.0,1.0
2014-01-06,58.19,58.19,57.57,57.87,47300,49.8570274857076,49.8570274857076,49.3258132385666,49.582852390409,55205.5976620151,0.0,1.0
2014-01-07,58.79,59.3,58.39,58.84,22100,50.3711057893926,50.8080723475247,50.0283869202693,50.413945648033,25793.735905508,0.0,1.0
2014-01-08,59.7,60.0,59.43,59.74,25100,51.150791216648,51.4078303684904,50.9194559799898,51.1850631035603,29295.1480193779,0.0,1.0
2014-01-09,58.86,59.38,58.7,59.35,12200,50.4310815914891,50.8766161213494,50.2939940438398,50.8509122061651,14239.0759297375,0.0,1.0
2014-01-10,59.5,59.66,59.07,59.14,29000,50.9794317820864,51.1165193297357,50.6110089977788,50.6709847998754,33846.9837674087,0.0,1.0
2014-01-13,60.46,61.0,60.46,60.54,25300,51.8019570679822,52.2646275412986,51.8019570679822,51.8705008418069,29528.5754936359,0.0,1.0
2014-01-14,61.46,61.5,60.921,61.0,22200,52.6587542407904,52.6930261277027,52.1969405646468,52.2646275412986,25910.4496426371,0.0,1.0
2014-01-15,61.31,61.5,61.17,61.25,29500,52.5302346648692,52.6930261277027,52.410283060676,52.4788268345007,34430.5524530537,0.0,1.0
2014-01-16,61.44,61.44,60.5004,60.7,36700,52.6416182973342,52.6416182973342,51.8365716737637,52.0075883894562,42833.9415263415,0.0,1.0
2014-01-17,61.16,61.4,60.94,61.04,48200,52.4017150889479,52.6073464104219,52.2132197109301,52.2988994282109,56256.021296176,0.0,1.0
2014-01-21,60.38,60.65,60.0,60.65,52300,51.7334132941576,51.9647485308158,51.4078303684904,51.9647485308158,61041.2845184647,0.0,1.0
2014-01-22,59.96,60.053,59.7601,60.0,87400,51.3735584815781,51.4532406186493,51.2022847267338,51.4078303684904,102007.806250742,0.0,1.0
2014-01-23,60.05,60.28,59.74,59.93,13900,51.4506702271308,51.6477335768767,51.1850631035603,51.3478545663939,16223.2094609304,0.0,1.0
2014-01-24,58.75,59.71,58.73,59.7,22700,50.3368339024802,51.1593591883761,50.3196979590241,51.150791216648,26494.0183282821,0.0,1.0
2014-01-27,58.72,59.1059,58.53,59.01,17200,50.311129987296,50.6417680162827,50.1483385244624,50.5596011674103,20074.7627861873,0.0,1.0
2014-01-28,58.15,58.22,57.86,57.99,38000,49.8227555987953,49.8827314008919,49.574284418681,49.685668051146,44351.2201090184,0.0,1.0
2014-01-29,57.27,57.73,57.2,57.65,10100,49.0687740867241,49.4629007862159,49.0087982846276,49.3943570123912,11788.0874500286,0.0,1.0
2014-01-30,57.01,57.52,57.0,57.51,15900,48.846006821794,49.2829733799262,48.8374388500659,49.2744054081981,18557.4842035103,0.0,1.0
2014-01-31,56.77,56.8,56.191,56.54,29100,48.64037550032,48.6660794155043,48.1442899372641,48.4433121505742,33963.6975045378,0.0,1.0
2014-02-03,54.95,56.09,54.63,55.91,53200,47.0810046458092,48.0577534228105,46.8068295505106,47.903529931705,62091.7081526257,0.0,1.0
2014-02-04,55.98,56.02,55.25,55.25,14100,47.9635057338016,47.9977776207139,47.3380437976516,47.3380437976516,16456.6369351884,0.0,1.0
2014-02-05,55.64,55.9199,55.35,55.56,8300,47.6721946950468,47.9120122237158,47.4237235149324,47.6036509212222,9687.24018170665,0.0,1.0
2014-02-06,57.0,57.46,56.37,56.37,23200,48.8374388500659,49.2315655495577,48.2976566311968,48.2976566311968,27077.587013927,0.0,1.0
2014-02-07,57.89,57.93,57.09,57.53,10800,49.5999883338652,49.6342602207775,48.9145505956187,49.2915413516543,12605.0836099315,0.0,1.0
2014-02-10,57.03,57.76,57.0101,57.75,22700,48.8631427652502,49.4886047014001,48.8460925015113,49.4800367296721,26494.018328282,0.0,1.0
2014-02-11,57.69,57.71,57.09,57.11,14200,49.4286288993036,49.4457648427597,48.9145505956187,48.9316865390748,16573.3506723174,0.0,1.0
2014-02-12,58.01,58.2,57.93,57.98,17300,49.7028039946022,49.8655954574357,49.6342602207775,49.6771000794179,20191.4765233163,0.0,1.0
2014-02-13,58.5037,58.61,57.9,57.9,8700,50.1258047588176,50.2168822982871,49.6085563055933,49.6085563055933,10154.0951302226,0.0,1.0
2014-02-14,58.41,58.6,58.1526,58.57,9400,50.0455228637254,50.208314326559,49.8249832714446,50.1826104113748,10971.0912901256,0.0,1.0
2014-02-18,58.8,58.82,57.9672,58.26,8000,50.3796737611206,50.3968097045768,49.666133075606,49.9170032878042,9337.09897031967,0.0,1.0
2014-02-19,57.59,57.98,57.41,57.73,13600,49.3429491820227,49.6771000794179,49.1887256909173,49.4629007862159,15873.0682495434,0.0,1.0
2014-02-20,58.1,58.19,57.5,57.5,10200,49.7799157401549,49.8570274857076,49.26583743647,49.26583743647,11904.8011871576,0.0,1.0
2014-02-21,58.17,58.29,57.8993,58.29,7800,49.8398915422515,49.9427072029885,49.6079565475723,49.9427072029885,9103.67149606167,0.0,1.0
2014-02-24,57.48,57.61,57.22,57.37,23100,49.2487014930138,49.3600851254789,49.0259342280837,49.1544538040049,26960.8732767981,0.0,1.0
2014-02-25,56.77,56.95,56.6301,56.75,29900,48.64037550032,48.7945989914255,48.5205095758442,48.6232395568639,34897.4074015698,0.0,1.0
2014-02-26,56.75,57.03,56.62,56.62,21300,48.6232395568639,48.8631427652502,48.5118559243988,48.5118559243988,24860.0260084761,0.0,1.0
2014-02-27,57.32,57.46,56.7799,57.0,17700,49.1116139453645,49.2315655495577,48.6488577923308,48.8374388500659,20658.3314718323,0.0,1.0
2014-02-28,57.71,57.82,57.15,57.64,29000,49.4457648427597,49.5400125317686,48.9659584259871,49.3857890406632,33846.9837674088,0.0,1.0
2014-03-03,57.89,57.97,57.73,57.82,16500,49.5999883338652,49.6685321076898,49.4629007862159,49.5400125317686,19257.7666262843,0.0,1.0
2014-03-04,58.92,59.09,58.57,58.62,24800,50.4824894218576,50.628144941235,50.1826104113748,50.2254502700152,28945.006807991,0.0,1.0
2014-03-05,58.65,58.68,58.33,58.33,21400,50.2511541851994,50.2768581003837,49.9769790899008,49.9769790899008,24976.7397456051,0.0,1.0
2014-03-06,59.27,59.27,58.55,58.55,18300,50.7823684323405,50.7823684323405,50.1654744679186,50.1654744679186,21358.6138946062,0.0,1.0
2014-03-07,59.17,59.44,59.03,59.44,17500,50.6966887150597,50.9280239517179,50.5767371108665,50.9280239517179,20424.9039975742,0.0,1.0
2014-03-10,59.0,59.0,58.63,58.95,14300,50.5510331956823,50.5510331956823,50.2340182417433,50.5081933370419,16690.0644094464,0.0,1.0
2014-03-11,58.53,58.8,58.36,58.69,17900,50.1483385244624,50.3796737611206,50.002683005085,50.2854260721117,20891.7589460903,0.0,1.0
2014-03-12,59.18,59.3,58.79,58.99,8700,50.7052566867877,50.8080723475247,50.3711057893926,50.5424652239542,10154.0951302226,0.0,1.0
2014-03-13,60.13,60.59,59.84,59.86,29300,51.5192140009555,51.9133407004473,51.2707428208411,51.2878787642973,34197.1249787958,0.0,1.0
2014-03-14,60.19,60.4,60.0501,60.15,10400,51.570621831324,51.7505492376137,51.4507559068481,51.5363499444117,12138.2286614156,0.0,1.0
2014-03-17,61.42,61.45,60.55,60.55,20500,52.6244823538781,52.6501862690623,51.8790688135349,51.8790688135349,23926.3161114441,0.0,1.0
2014-03-18,61.91,62.0,61.45,61.5,25200,53.0443129685541,53.1214247141068,52.6501862690623,52.6930261277027,29411.8617565069,0.0,1.0
2014-03-19,59.64,60.36,59.41,60.36,48800,51.0993833862795,51.7162773507014,50.9023200365336,51.7162773507014,56956.30371895,0.0,1.0
2014-03-20,60.01,60.432,59.99,60.02,18300,51.4163983402185,51.7779667471436,51.3992623967624,51.4249663119466,21358.6138946062,0.0,1.0
2014-03-21,60.0,60.476,59.91,60.37,16500,51.4078303684904,51.8156658227471,51.3307186229377,51.7248453224295,19257.7666262843,0.0,1.0
2014-03-24,60.18,60.68,59.66,60.5,27800,51.5620538595959,51.990452446,51.1165193297357,51.8362289548945,32446.4189218608,0.0,1.0
2014-03-25,60.81,61.029,60.42,60.85,16700,52.1018360784651,52.2894746593101,51.7676851810699,52.1361079653774,19491.1941005423,0.0,1.0
2014-03-26,60.54,61.11,60.33,61.07,42500,52.1275399936493,52.6183344732724,51.9467209748408,52.5838927554041,49358.7458819937,0.3,1.0
2014-03-27,60.87,61.12,60.2,61.06,11100,52.4116841660627,52.6269449027394,51.8347853917689,52.575282325937,12891.3430421207,0.0,1.0
2014-03-28,60.34,60.85,59.91,60.29,74400,51.9553314043079,52.3944633071285,51.5850829372238,51.9122792569725,86406.8398498901,0.0,1.0
2014-03-31,60.91,61.28,60.71,61.15,27200,52.4461258839309,52.7647117742126,52.2739172945895,52.6527761911407,31589.597364476,0.0,1.0
2014-04-01,60.87,61.071,60.75,60.88,9200,52.4116841660627,52.5847537983508,52.3083590124578,52.4202945955297,10684.7167556316,0.0,1.0
2014-04-02,60.39,60.79,60.198,60.79,18100,51.9983835516432,52.3428007303261,51.8330633058755,52.3428007303261,21021.0188344491,0.0,1.0
2014-04-03,61.34,61.36,60.71,60.71,22300,52.816374351015,52.8335952099492,52.2739172945895,52.2739172945895,25898.8243098461,0.0,1.0
2014-04-04,60.78,61.36,60.78,61.26,7400,52.334190300859,52.8335952099492,52.334190300859,52.7474909152784,8594.22869474714,0.0,1.0
2014-04-07,62.08,62.6513,61.82,62.0,46900,53.4535461315783,53.9454599670321,53.2296749654344,53.3846626958417,54468.8278086001,0.0,1.0
2014-04-08,63.31,63.75,63.03,63.2,65400,54.512628956028,54.8914878525792,54.27153693095,54.4179142318903,75954.399545468,0.0,1.0
2014-04-09,61.82,63.14,61.4,63.14,54500,53.2296749654344,54.3662516550878,52.8680369278174,54.3662516550878,63295.3329545567,0.0,1.0
2014-04-10,60.11,61.57,60.1,61.33,45300,51.7572915265652,53.0144142287576,51.7486810970982,52.8077639215479,52610.6161989251,0.0,1.0
2014-04-11,60.08,60.4899,59.95,60.01,54800,51.731460238164,52.0844017420193,51.6195246550921,51.6711872318945,63643.7476313707,0.0,1.0
2014-04-14,59.45,60.23,59.36,59.97,28500,51.1890031817385,51.8606166801701,51.1115093165349,51.6367455140262,33099.394297337,0.0,1.0
2014-04-15,59.73,59.9899,59.5,59.65,21600,51.4300952068165,51.6538802686657,51.2320553290739,51.36121177108,25085.8567306133,0.0,1.0
2014-04-16,60.32,60.32,59.9,60.11,15700,51.9381105453737,51.9381105453737,51.5764725077567,51.7572915265652,18233.7014199365,0.0,1.0
2014-04-17,60.07,60.38,59.88,59.88,19500,51.722849808697,51.9897731221762,51.5592516488226,51.5592516488226,22646.9539929147,0.0,1.0
2014-04-21,60.36,60.39,59.92,60.21,22300,51.972552263242,51.9983835516432,51.5936933666909,51.843395821236,25898.8243098461,0.0,1.0
2014-04-22,60.29,60.5499,59.68,60.14,28000,51.9122792569725,52.1360643188217,51.3870430594812,51.7831228149665,32518.7031693135,0.0,1.0
2014-04-23,59.31,59.87,59.17,59.87,20600,51.0684571691995,51.5506412193555,50.9479111566606,51.5506412193555,23924.4744745664,0.0,1.0
2014-04-24,59.66,59.9159,59.245,59.72,32900,51.369822200547,51.5901630906094,51.0124893776636,51.4214847773495,38209.4762239434,0.0,1.0
2014-04-25,59.17,59.4205,59.08,59.31,12300,50.9479111566606,51.1636024148107,50.8704172914569,51.0684571691995,14285.001749377,0.0,1.0
2014-04-28,59.29,59.99,58.0,59.9,65000,51.0512363102654,51.6539663729604,49.9404909090132,51.5764725077567,75489.8466430492,0.0,1.0
2014-04-29,59.54,59.55,59.0301,59.5,7400,51.2664970469422,51.2751074764093,50.8274512484162,51.2320553290739,8594.22869474714,0.0,1.0
2014-04-30,59.05,59.4,59.0,59.24,12100,50.8445860030557,51.1459510344032,50.8015338557203,51.00818416293,14052.7252981676,0.0,1.0
2014-05-01,59.07,59.2,58.75,59.2,6300,50.8618068619898,50.9737424450618,50.5862731190436,50.9737424450618,7316.70821309554,0.0,1.0
2014-05-02,58.72,59.38,58.72,59.23,16300,50.5604418306423,51.128730175469,50.5604418306423,50.999573733463,18930.5307735647,0.0,1.0
2014-05-05,60.0,60.06,59.0,59.0,16300,51.6625768024275,51.7142393792299,50.8015338557203,50.8015338557203,18930.5307735646,0.0,1.0
2014-05-06,59.96,60.42,59.36,60.42,38400,51.6281350845592,52.0242148400445,51.1115093165349,52.0242148400445,44597.0786322014,0.0,1.0
2014-05-07,60.59,61.0997,60.0,60.0,8700,52.1705921409847,52.6094657309213,51.6625768024275,51.6625768024275,10104.0256276081,0.0,1.0
2014-05-08,60.47,60.868,60.47,60.62,4100,52.0672669873798,52.4099620801693,52.0672669873798,52.1964234293859,4761.66724979233,0.0,1.0
2014-05-09,60.53,60.74,60.01,60.5,19800,52.1189295641822,52.2997485829907,51.6711872318945,52.093098275781,22995.3686697289,0.0,1.0
2014-05-12,62.17,62.24,61.09,61.21,17700,53.5310399967819,53.5913130030514,52.6011136143382,52.7044387679431,20556.4659320303,0.0,1.0
2014-05-13,61.21,62.19,60.75,62.03,53300,52.7044387679431,53.5482608557161,52.3083590124578,53.4104939842429,61901.6742473003,0.0,1.0
2014-05-14,60.18,60.85,60.11,60.4,45200,51.8175645328347,52.3944633071285,51.7572915265652,52.0069939811103,52494.4779733204,0.0,1.0
2014-05-15,60.15,60.97,60.04,60.89,7400,51.7917332444335,52.4977884607334,51.6970185202957,52.4289050249968,8594.22869474714,0.0,1.0
2014-05-16,60.14,60.5,59.95,60.5,12300,51.7831228149665,52.093098275781,51.6195246550921,52.093098275781,14285.001749377,0.0,1.0
2014-05-19,61.1,61.4,60.98,61.29,37900,52.6097240438053,52.8680369278174,52.5063988902004,52.7733222036797,44016.3875041779,0.0,1.0
2014-05-20,61.11,61.48,61.0,61.39,19700,52.6183344732724,52.936920363554,52.5236197491346,52.8594264983504,22879.2304441241,0.0,1.0
2014-05-21,60.67,61.0,60.46,60.94,9800,52.2394755767212,52.5236197491346,52.0586565579127,52.4719571723322,11381.5461092597,0.0,1.0
2014-05-22,61.28,62.0,60.62,60.78,10000,53.0402455171589,53.6634337804153,52.4689896091738,52.6074758898974,11553.4910147004,0.32,1.0
2014-05-23,61.12,61.435,60.685,60.685,19200,52.9017592364352,53.1744041016099,52.5252496607178,52.5252496607178,22182.7027482248,0.0,1.0
2014-05-27,62.835,62.97,62.46,62.55,12300,54.3861590579419,54.5030068573024,54.0615818374958,54.1394803704029,14210.7939480815,0.0,1.0
2014-05-28,61.92,62.1,61.85,62.1,8900,53.5941906400535,53.7499877058676,53.5336028922369,53.7499877058676,10282.6070030834,0.0,1.0
2014-05-29,62.48,62.58,61.99,61.99,7200,54.0788926225863,54.1654465480385,53.6547783878701,53.6547783878701,8318.51353058431,0.0,1.0
2014-05-30,62.4,62.43,61.96,61.96,9300,54.0096494822244,54.0356156598601,53.6288122102344,53.6288122102344,10744.7466436714,0.0,1.0
2014-06-02,62.25,62.43,61.831,62.26,24900,53.879818594046,54.0356156598601,53.5171576464009,53.8884739865912,28768.1926266041,0.0,1.0
2014-06-03,61.81,62.4,61.81,62.12,7900,53.498981322056,54.0096494822244,53.498981322056,53.767298490958,9127.25790161334,0.0,1.0
2014-06-04,62.08,62.08,61.8501,61.93,8100,53.7326769207771,53.7326769207771,53.5336894461623,53.6028460325987,9358.32772190736,0.0,1.0
2014-06-05,63.5201,63.7,62.45,62.65,20700,54.9791400012154,55.1348505131041,54.0529264449506,54.2260342958551,23915.7264004299,0.0,1.0
2014-06-06,63.51,63.86,63.5,63.86,4300,54.9703980547448,55.2733367938278,54.9617426621995,55.2733367938278,4968.00113632119,0.0,1.0
2014-06-09,64.65,64.65,64.2,64.21,15600,55.9571128049008,55.9571128049008,55.5676201403655,55.5762755329107,18023.4459829327,0.0,1.0
2014-06-10,64.28,64.36,63.72,64.32,11600,55.6368632807273,55.7061064210892,55.1521612981946,55.6714848509083,13402.0495770525,0.0,1.0
2014-06-11,63.67,64.29,63.47,63.72,5400,55.1088843354684,55.6455186732726,54.9357764845639,55.1521612981946,6238.88514793824,0.0,1.0
2014-06-12,62.78,63.538,62.65,63.48,20500,54.3385543989431,54.9946331538714,54.2260342958551,54.9444318771091,23684.6565801359,0.0,1.0
2014-06-13,62.64,62.99,62.63,62.99,14800,54.2173789033099,54.5203176423929,54.2087235107647,54.5203176423929,17099.1667017567,0.0,1.0
2014-06-16,62.52,62.96,62.5,62.8,10100,54.1135141927672,54.4943514647572,54.0962034076767,54.3558651840336,11669.0259248474,0.0,1.0
2014-06-17,62.9,62.99,62.43,62.71,8500,54.4424191094858,54.5203176423929,54.0356156598601,54.2779666511265,9820.46736249538,0.0,1.0
2014-06-18,62.05,62.23,62.0,62.23,10300,53.7067107431414,53.8625078089555,53.6634337804153,53.8625078089555,11900.0957451415,0.0,1.0
2014-06-19,62.052,62.08,61.745,61.9,14700,53.7084418216505,53.7326769207771,53.442721270512,53.576879854963,16983.6317916096,0.0,1.0
2014-06-20,62.35,62.35,62.01,62.21,10900,53.9663725194983,53.9663725194983,53.6720891729605,53.8451970238651,12593.3052060235,0.0,1.0
2014-06-23,61.91,62.28,61.66,62.18,21500,53.5855352475082,53.9057847716817,53.3691504338775,53.8192308462294,24840.005681606,0.0,1.0
2014-06-24,62.39,62.65,61.95,61.95,22900,54.0009940896792,54.2260342958551,53.6201568176892,53.6201568176892,26457.494423664,0.0,1.0
2014-06-25,62.38,62.49,61.82,61.82,12400,53.992338697134,54.0875480151315,53.5076367146012,53.5076367146012,14326.3288582285,0.0,1.0
2014-06-26,61.16,61.86,61.16,61.72,7600,52.9363808066161,53.5422582847821,52.9363808066161,53.4210827891489,8780.65317117233,0.0,1.0
2014-06-27,61.53,61.6899,61.4,61.66,7000,53.2566303307896,53.3950300575878,53.1441102277016,53.3691504338775,8087.4437102903,0.0,1.0
2014-06-30,61.5,61.6,60.9,61.0,9100,53.2306641531539,53.3172180786062,52.7113406004402,52.7978945258925,10513.6768233774,0.0,1.0
2014-07-01,61.45,61.54,60.85,61.5,12800,53.1873871904277,53.2652857233348,52.668063637714,53.2306641531539,14788.4684988166,0.0,1.0
2014-07-02,60.35,60.76,60.13,60.76,17600,52.2352940104526,52.590165104807,52.0448753744576,52.590165104807,20334.1441858728,0.0,1.0
2014-07-03,60.77,61.04,60.26,60.26,6500,52.5988204973522,52.8325160960734,52.1573954775456,52.1573954775456,7509.76915955529,0.0,1.0
2014-07-07,59.4,60.25,59.2,60.25,13000,51.4130317186559,52.1487400850003,51.2399238677514,52.1487400850003,15019.5383191106,0.0,1.0
2014-07-08,59.16,59.79,59.01,59.69,17500,51.2053022975705,51.7505920279198,51.075471409392,51.6640381024676,20218.6092757258,0.0,1.0
2014-07-09,60.01,60.25,59.8,59.91,12700,51.9410106639149,52.1487400850003,51.7592474204651,51.8544567384626,14672.9335886695,0.0,1.0
2014-07-10,61.02,61.02,59.8,59.8,53900,52.8152053109829,52.8152053109829,51.7592474204651,51.7592474204651,62273.3165692354,0.0,1.0
2014-07-11,60.8,61.02,60.7,61.02,21000,52.6247866749879,52.8152053109829,52.5382327495356,52.8152053109829,24262.3311308709,0.0,1.0
2014-07-14,61.96,62.09,61.801,61.94,11500,53.6288122102344,53.7413323133224,53.4911914687653,53.6115014251439,13286.5146669055,0.0,1.0
2014-07-15,61.66,62.25,61.47,61.97,11700,53.3691504338775,53.879818594046,53.2046979755182,53.6374676027796,13517.5844871995,0.0,1.0
2014-07-16,62.34,62.78,62.25,62.63,9400,53.9577171269531,54.3385543989431,53.879818594046,54.2087235107647,10860.2815538184,0.0,1.0
2014-07-17,62.4,63.01,62.4,62.64,21100,54.0096494822244,54.5376284274833,54.0096494822244,54.2173789033099,24377.8660410179,0.0,1.0
2014-07-18,63.25,63.89,62.5001,63.89,27600,54.7453578485688,55.2993029714634,54.0962899616022,55.2993029714634,31887.6352005732,0.0,1.0
2014-07-21,64.4,64.66,63.32,63.5,48300,55.7407279912701,55.965768197446,54.8059455963854,54.9617426621995,55803.3616010031,0.0,1.0
2014-07-22,63.65,63.77,63.23,63.74,26500,55.091573550378,55.1954382609207,54.7280470634784,55.169472083285,30616.7511889561,0.0,1.0
2014-07-23,63.17,63.48,62.78,63.2,14900,54.676114708207,54.9444318771091,54.3385543989431,54.7020808858427,17214.7016119036,0.0,1.0
2014-07-24,63.56,63.75,62.91,63.1,22400,55.0136750174709,55.1781274758302,54.4510745020311,54.6155269603904,25879.819872929,0.0,1.0
2014-07-25,63.01,63.75,62.72,63.58,27000,54.5376284274833,55.1781274758302,54.2866220436717,55.0309858025614,31194.4257396912,0.0,1.0
2014-07-28,62.4,62.801,62.25,62.72,22700,54.0096494822244,54.3567307232881,53.879818594046,54.2866220436717,26226.42460337,0.0,1.0
2014-07-29,62.82,63.27,62.61,62.96,16800,54.373175969124,54.7626686336593,54.1914127256742,54.4943514647572,19409.8649046967,0.0,1.0
2014-07-30,62.82,63.09,62.67,62.89,8400,54.373175969124,54.6068715678452,54.2433450809456,54.4337637169406,9704.93245234837,0.0,1.0
2014-07-31,62.74,62.9,62.51,62.74,17200,54.3039328287622,54.4424191094858,54.1048588002219,54.3039328287622,19872.0045452847,0.0,1.0
2014-08-01,62.71,63.19,62.52,62.78,10500,54.2779666511265,54.6934254932975,54.1135141927672,54.3385543989431,12131.1655654355,0.0,1.0
2014-08-04,62.92,63.18,62.24,62.75,14300,54.4597298945763,54.6847701007522,53.8711632015008,54.3125882213074,16521.4921510216,0.0,1.0
2014-08-05,62.78,62.9,62.5,62.9,4900,54.3385543989431,54.4424191094858,54.0962034076767,54.4424191094858,5661.21059720321,0.0,1.0
2014-08-06,62.42,62.81,62.3231,62.41,14200,54.0269602673149,54.3645205765788,53.9430895135516,54.0183048747697,16405.9572408746,0.0,1.0
2014-08-07,60.86,61.7,60.84,61.7,18600,52.6767190302593,53.4037720040585,52.6594082451688,53.4037720040585,21489.4932873428,0.0,1.0
2014-08-08,60.875,61.38,60.84,60.84,6400,52.6897021190771,53.1267994426111,52.6594082451688,52.6594082451688,7394.23424940828,0.0,1.0
2014-08-11,60.82,61.23,60.79,60.84,18000,52.6420974600784,52.9969685544327,52.6161312824427,52.6594082451688,20796.2838264608,0.0,1.0
2014-08-12,60.54,60.78,60.5,60.5,9700,52.399746468812,52.6074758898974,52.3651248986311,52.3651248986311,11206.8862842594,0.0,1.0
2014-08-13,61.32,61.8799,60.95,61.14,6900,53.0748670873398,53.5594825159471,52.7546175631663,52.9190700215257,7971.9088001433,0.0,1.0
2014-08-14,60.74,60.85,60.27,60.52,6700,52.5728543197165,52.668063637714,52.1660508700908,52.3824356837215,7740.8389798493,0.0,1.0
2014-08-15,60.07,60.5,59.7317,60.5,13300,52.2699155806335,52.6440801170023,51.9755438070206,52.6440801170023,15284.7195394364,0.32,1.0
2014-08-18,58.36,58.98,58.28,58.98,44500,50.7819589360042,51.3214519884429,50.7123469292379,51.3214519884429,51140.6029702947,0.0,1.0
2014-08-19,58.8,58.94,58.247,58.39,24200,51.1648249732188,51.2866459850598,50.6836319764468,50.8080634385416,27811.294199576,0.0,1.0
2014-08-20,57.9625,58.309,57.7,58.09,25100,50.4360742773842,50.7375812816907,50.2076598801824,50.547018413168,28845.5985293123,0.0,1.0
2014-08-21,58.85,59.0,58.3,58.3,12300,51.2083324774477,51.3388549901345,50.7297499309295,50.7297499309295,14135.4925063961,0.0,1.0
2014-08-22,58.59,59.0,57.99,58.57,8300,50.9820934554573,51.3388549901345,50.4600034047102,50.9646904537657,9538.58437423474,0.0,1.0
2014-08-25,57.89,58.43,57.89,58.29,33200,50.3729883962523,50.8428694419247,50.3729883962523,50.7210484300837,38154.3374969389,0.0,1.0
2014-08-26,59.4,59.5,58.68,58.68,11700,51.6869150239659,51.7739300324238,51.0604069630694,51.0604069630694,13445.9562865719,0.0,1.0
2014-08-27,59.73,60.06,59.53,59.66,12000,51.9740645518768,52.2612140797878,51.8000345349611,51.9131540459563,13790.724396484,0.0,1.0
2014-08-28,59.3,59.7599,59.3,59.32,11500,51.599900015508,52.0000820394057,51.599900015508,51.6173030171996,13216.1108799638,0.0,1.0
2014-08-29,59.59,59.99,59.01,59.4,9400,51.8522435400358,52.2003035738673,51.3475564909803,51.6869150239659,10802.7341105791,0.0,1.0
2014-09-02,59.8,59.999,59.42,59.75,23500,52.0349750577973,52.2081349246285,51.7043180256575,51.9914675535684,27006.8352764478,0.0,1.0
2014-09-03,59.72,60.0,59.46,59.82,8800,51.965363051031,52.209005074713,51.7391240290406,52.0523780594889,10113.1978907549,0.0,1.0
2014-09-04,59.75,59.849,59.4,59.57,11900,51.9914675535684,52.0776124119417,51.6869150239659,51.8348405383443,13675.8016931799,0.0,1.0
2014-09-05,59.65,59.7,59.46,59.65,5500,51.9044525451105,51.9479600493395,51.7391240290406,51.9044525451105,6320.74868172182,0.0,1.0
2014-09-08,60.48,60.5,59.82,59.82,15300,52.6266771153107,52.6440801170023,52.0523780594889,52.0523780594889,17583.1736055171,0.0,1.0
2014-09-09,59.92,60.0,59.48,59.62,22600,52.1393930679468,52.209005074713,51.7565270307322,51.8783480425732,25972.5309467114,0.0,1.0
2014-09-10,59.88,60.0,59.6,59.77,17300,52.1045870645636,52.209005074713,51.8609450408816,52.00887055526,19881.6276715977,0.0,1.0
2014-09-11,60.645,60.73,60.11,60.11,10000,52.7702518792662,52.8442146364554,52.3047215840167,52.3047215840167,11492.2703304033,0.0,1.0
2014-09-12,60.67,61.05,60.55,60.6,6700,52.7920056313807,53.1226626635205,52.6875876212312,52.7310951254602,7699.82112137021,0.0,1.0
2014-09-15,60.82,61.58,60.75,60.93,39100,52.9225281440674,53.5838422083471,52.861617638147,53.0182446533711,44934.7769918769,0.0,1.0
2014-09-16,60.67,61.04,60.62,60.69,14500,52.7920056313807,53.1139611626747,52.7484981271517,52.8094086330722,16663.7919790848,0.0,1.0
2014-09-17,61.16,61.43,60.68,60.92,7200,53.2183791728242,53.4533196956604,52.8007071322265,53.0095431525253,8274.43463789037,0.0,1.0
2014-09-18,60.9,61.23,60.76,60.8,10500,52.9921401508337,53.2792896787447,52.8703191389927,52.9051251423759,12066.8838469235,0.0,1.0
2014-09-19,60.9,61.18,60.8,60.8,8500,52.9921401508337,53.2357821745157,52.9051251423759,52.9051251423759,9768.42978084281,0.0,1.0
2014-09-22,60.75,61.09,60.4,60.88,10200,52.861617638147,53.1574686669037,52.5570651085445,52.9747371491422,11722.1157370114,0.0,1.0
2014-09-23,61.55,61.6383,61.17,61.17,26300,53.5577377058098,53.6345719582781,53.2270806736699,53.2270806736699,30224.6709689607,0.0,1.0
2014-09-24,61.31,61.73,61.25,61.73,7600,53.3489016855109,53.7143647210339,53.2966926804362,53.7143647210339,8734.12545110651,0.0,1.0
2014-09-25,60.9,61.37,60.9,61.37,8274,52.9921401508337,53.4011106905857,52.9921401508337,53.4011106905857,9508.7044713757,0.0,1.0
2014-09-26,61.48,61.52,60.809,61.21,9766,53.4968271998893,53.5316332032724,52.9129564931371,53.2618866770531,11223.3512046719,0.0,1.0
2014-09-29,61.51,61.58,61.07,61.14,15440,53.5229317024266,53.5838422083471,53.1400656652121,53.2009761711326,17744.0653901427,0.0,1.0
2014-09-30,62.09,62.1,61.8,61.88,12139,54.0276187514822,54.036320252328,53.7752752269544,53.8448872337207,13950.4669540766,0.0,1.0
2014-10-01,62.23,62.63,62.05,62.59,21397,54.1494397633232,54.4974997971546,53.9928127480991,54.4626937937715,24590.0108259639,0.0,1.0
2014-10-02,63.1,63.66,62.83,63.3,18234,54.9064703369065,55.3937543842705,54.6715298140703,55.0805003538223,20955.0057204574,0.0,1.0
2014-10-03,63.01,63.16,62.75,63.16,12649,54.8281568292945,54.9586793419813,54.6019178073041,54.9586793419813,14536.5727409271,0.0,1.0
2014-10-06,62.6,63.3299,62.6,63.28,14324,54.4713952946173,55.1065178413512,54.4713952946173,55.0630973521307,16461.5280212697,0.0,1.0
2014-10-07,62.35,62.78,62.34,62.63,13467,54.2538577734726,54.6280223098414,54.2451562726269,54.4974997971546,15476.6404539541,0.0,1.0
2014-10-08,62.92,62.92,62.14,62.48,11955,54.7498433216824,54.7498433216824,54.0711262557111,54.3669772844678,13739.0091799971,0.0,1.0
2014-10-09,62.2,62.826,62.15,62.48,12716,54.1233352607859,54.668049213732,54.0798277565569,54.3669772844678,14613.5709521408,0.0,1.0
2014-10-10,61.94,62.2,61.79,61.96,15353,53.8970962387954,54.1233352607859,53.7665737261086,53.914499240487,17644.0826382682,0.0,1.0
2014-10-13,61.9,62.73,61.53,61.68,11531,53.8622902354123,54.5845148056125,53.5403347041182,53.670857216805,13251.736917988,0.0,1.0
2014-10-14,60.8,61.89,60.75,61.89,20153,52.9051251423759,53.8535887345665,52.861617638147,53.8535887345665,23160.3723968618,0.0,1.0
2014-10-15,60.77,61.42,60.0,60.95,28130,52.8790206398385,53.4446181948146,52.209005074713,53.0356476550627,32327.7564394245,0.0,1.0
2014-10-16,60.97,61.19,60.1,60.1,21387,53.0530506567542,53.2444836753615,52.2960200831709,52.2960200831709,24578.5185556336,0.0,1.0
2014-10-17,62.0,62.0,61.4,61.41,16239,53.9493052438701,53.9493052438701,53.427215193123,53.4359166939688,18662.2977895419,0.0,1.0
2014-10-20,60.69,61.208,60.22,60.5,26813,52.8094086330722,53.2601463768839,52.4004380933203,52.6440801170023,30814.2244369104,0.0,1.0
2014-10-21,61.605,61.77,61.15,61.15,14359,53.6055959604616,53.7491707244171,53.2096776719784,53.2096776719784,16501.7509674261,0.0,1.0
2014-10-22,60.41,61.05,60.41,61.05,16251,52.5657666093902,53.1226626635205,52.5657666093902,53.1226626635205,18676.0885139384,0.0,1.0
2014-10-23,60.57,60.7,60.2,60.4,10664,52.7049906229228,52.818110133918,52.3830350916287,52.5570651085445,12255.3570803421,0.0,1.0
2014-10-24,60.55,61.08,60.384,61.08,7767,52.6875876212312,53.1487671660579,52.5431427071912,53.1487671660579,8926.04636562425,0.0,1.0
2014-10-27,60.86,61.17,60.17,60.49,12027,52.9573341474506,53.2270806736699,52.3569305890914,52.6353786161565,13821.753526376,0.0,1.0
2014-10-28,61.29,61.29,60.2,60.63,11747,53.3314986838194,53.3314986838194,52.3830350916287,52.7571996279975,13499.9699571247,0.0,1.0
2014-10-29,60.81,61.57,60.8,61.44,6685,52.9138266432217,53.5751407075014,52.9051251423759,53.4620211965062,7682.5827158746,0.0,1.0
2014-10-30,60.79,60.99,60.0306,60.65,9564,52.8964236415301,53.0704536584458,52.2356316673011,52.7746026296891,10991.2073439977,0.0,1.0
2014-10-31,60.62,61.78,60.58,61.37,10985,52.7484981271517,53.7578722252629,52.7136921237686,53.4011106905857,12624.258957948,0.0,1.0
2014-11-03,60.205,60.26,59.7595,60.11,9734,52.3873858420516,52.4352440967035,51.9997339793719,52.3047215840167,11186.5759396146,0.0,1.0
2014-11-04,58.98,59.28,58.66,59.28,20125,51.3214519884429,51.5824970138165,51.0430039613778,51.5824970138165,23128.1940399366,0.0,1.0
2014-11-05,58.04,58.77,58.0,58.67,14736,50.5035109089391,51.1387204706814,50.4687049055559,51.0517054622236,16935.0095588823,0.0,1.0
2014-11-06,59.64,59.7199,59.18,59.18,9522,51.8957510442648,51.9652760360226,51.4954820053586,51.4954820053586,10942.93980861,0.0,1.0
2014-11-07,59.25,59.59,59.16,59.48,4354,51.5563925112791,51.8522435400358,51.4780790036671,51.7565270307322,5003.7345018576,0.0,1.0
2014-11-10,58.19,59.01,58.19,58.81,10238,50.6340334216259,51.3475564909803,50.6340334216259,51.1735264740646,11765.7863642669,0.0,1.0
2014-11-11,58.95,58.98,58.15,58.46,18286,51.2953474859056,51.3214519884429,50.5992274182427,50.8689739444621,21014.7655261755,0.0,1.0
2014-11-12,59.23,59.5,58.91,59.48,4784,51.5389895095876,51.7739300324238,51.2605414825224,51.7565270307322,5497.90212606493,0.0,1.0
2014-11-13,58.35,59.64,58.15,59.52,28074,50.7732574351584,51.8957510442648,50.5992274182427,51.7913330341153,32263.3997255742,0.0,1.0
2014-11-14,58.82,59.0,58.12,58.5,9588,51.1822279749103,51.3388549901345,50.5731229157054,50.9037799478452,11018.7887927907,0.0,1.0
2014-11-17,58.2,58.73,57.77,58.47,23546,50.6427349224717,51.1039144672983,50.2685703861029,50.8776754453079,27059.6997199676,0.0,1.0
2014-11-18,57.8,58.19,57.76,58.19,6692,50.2946748886402,50.6340334216259,50.2598688852571,50.6340334216259,7690.62730510589,0.0,1.0
2014-11-19,58.1,58.62,57.98,58.33,9664,50.5557199140138,51.0081979579946,50.4513019038644,50.7558544334669,11106.1300473017,0.0,1.0
2014-11-20,58.4,58.71,58.4,58.71,5292,50.8167649393874,51.0865114656067,50.8167649393874,51.0865114656067,6081.70945884942,0.0,1.0
2014-11-21,58.21,58.76,58.0,58.76,14018,50.9298844503826,51.4110979265501,50.7461483958459,51.4110979265501,16021.7873809425,0.32,1.0
2014-11-24,58.17,58.98,58.0681,58.67,18247,50.8948871066613,51.6035833170171,50.8057313735314,51.3323539031772,20855.297070913,0.0,1.0
2014-11-25,57.985,58.35,57.75,58.27,20539,50.7330243919504,51.052375153407,50.5274149975879,50.9823804659645,23474.9244554985,0.0,1.0
2014-11-26,58.53,58.71,58.35,58.69,29537,51.2098632001528,51.3673512468985,51.052375153407,51.3498525750378,33759.1335333784,0.0,1.0
2014-11-28,57.98,58.33,57.88,58.2,13171,50.7286497239852,51.0348764815464,50.6411563646821,50.9211351144523,15053.7139102864,0.0,1.0
2014-12-01,57.8,58.32,57.8,58.32,17296,50.5711616772395,51.0261271456161,50.5711616772395,51.0261271456161,19768.3574362093,0.0,1.0
2014-12-02,57.42,57.73,57.3501,57.67,10288,50.2386869118874,50.5099163257273,50.1775290537345,50.4574203101454,11758.6066896231,0.0,1.0
2014-12-03,57.23,57.43,56.94,57.39,21937,50.0724495292114,50.2474362478177,49.8187187872322,50.2124389040965,25072.7600068295,0.0,1.0
2014-12-04,57.31,57.67,57.2,57.22,20339,50.1424442166539,50.4574203101454,50.0462015214204,50.0637001932811,23246.3356784841,0.0,1.0
2014-12-05,57.38,57.6999,57.32,57.32,7548,50.2036895681662,50.483580824577,50.1511935525842,50.1511935525842,8626.94044452518,0.0,1.0
2014-12-08,57.06,57.33,56.95,57.16,23038,49.923710818396,50.1599428885146,49.8274681231625,50.0112041776991,26331.141224294,0.0,1.0
2014-12-09,57.59,57.79,57.32,57.33,31342,50.3874256227028,50.5624123413092,50.1511935525842,50.1599428885146,35822.1472459339,0.0,1.0
2014-12-10,56.31,57.1,56.22,57.1,23138,49.2675106236221,49.9587081621172,49.1887666002492,49.9587081621172,26445.4356128013,0.0,1.0
2014-12-11,57.71,58.22,57.53,57.64,10749,50.4924176538667,50.9386337863129,50.3349296071209,50.4311723023544,12285.5038206414,0.0,1.0
2014-12-12,57.75,57.93,57.22,57.22,29508,50.5274149975879,50.6849030443337,50.0637001932811,50.0637001932811,33725.9881607114,0.0,1.0
2014-12-15,57.28,57.94,57.01,57.86,14267,50.116196208863,50.693652380264,49.8799641387444,50.6236576928214,16306.3804083255,0.0,1.0
2014-12-16,57.21,57.58,56.7801,57.2,12854,50.0549508573507,50.3786762867725,49.6788169057064,50.0462015214204,14691.4006987185,0.0,1.0
2014-12-17,57.71,57.96,57.56,57.74,27761,50.4924176538667,50.7111510521246,50.3611776149119,50.5186656616576,31729.2651934901,0.0,1.0
2014-12-18,57.0,57.99,56.9,57.84,63985,49.8712148028141,50.7373990599156,49.7837214435109,50.6061590209608,73131.2644863466,0.0,1.0
2014-12-19,56.69,57.0,56.14,56.96,31954,49.5999853889742,49.8712148028141,49.1187719128067,49.8362174590928,36521.628903598,0.0,1.0
2014-12-22,57.6,57.73,57.01,57.34,57464,50.3961749586332,50.5099163257273,49.8799641387444,50.1686922244449,65678.1274117905,0.0,1.0
2014-12-23,58.41,58.76,58.16,58.16,35520,51.1048711689889,51.4110979265501,50.886137770731,50.886137770731,40597.3667977656,0.0,1.0
2014-12-24,59.21,59.43,59.17,59.34,5907,51.8048180434144,51.9973034338814,51.7698206996931,51.9185594105085,6751.36952912166,0.0,1.0
2014-12-26,59.7,59.88,59.1,59.25,10480,52.233535504,52.3910235507457,51.7085753481809,51.8398153871357,11978.051915557,0.0,1.0
2014-12-29,61.75,61.97,61.22,61.42,17908,54.0271493697152,54.2196347601822,53.5634345654084,53.7384212840147,20467.8390938735,0.0,1.0
2014-12-30,62.05,62.35,61.5701,62.03,10992,54.2896294476248,54.5521095255343,53.8697488163288,54.2721307757641,12563.2391847139,0.0,1.0
2014-12-31,60.735,61.88,60.665,61.8,24245,53.1390917727879,54.1408907368094,53.0778464212757,54.0708960493668,27710.6744935762,0.0,1.0
2015-01-02,59.73,60.85,59.61,60.85,27871,52.2597835117909,53.2397091359866,52.1547914806271,53.2397091359866,31854.9890208481,0.0,1.0
2015-01-05,62.55,62.83,62.29,62.79,36605,54.7270962441407,54.9720776501896,54.4996135099524,54.9370803064683,41837.460913069,0.0,1.0
2015-01-06,60.87,62.45,60.75,62.44,39706,53.2572078078472,54.6396028848375,53.1522157766834,54.6308535489072,45381.729900678,0.0,1.0
2015-01-07,60.44,61.29,60.3,61.2,33576,52.8809863628435,53.6246799169206,52.7584956598191,53.5459358935477,38375.4838851852,0.0,1.0
2015-01-08,60.74,60.81,59.91,60.56,29603,53.1434664407531,53.2047117922653,52.4172715585367,52.9859783940074,33834.5678297932,0.0,1.0
2015-01-09,60.92,61.07,60.06,60.83,32496,53.3009544874988,53.4321945264536,52.5485115974914,53.222210464126,37141.1044893072,0.0,1.0
2015-01-12,61.8,62.21,61.5,61.86,22485,54.0708960493668,54.4296188225099,53.8084159714573,54.1233920649487,25699.0932558491,0.0,1.0
2015-01-13,61.12,61.69,60.75,61.65,18642,53.4759412061052,53.9746533541333,53.1522157766834,53.9396560104121,21306.7599055165,0.0,1.0
2015-01-14,62.69,63.391,62.3,63.05,53699,54.8495869471652,55.4629153958805,54.5083628458827,55.1645630406566,61374.9436844936,0.0,1.0
2015-01-15,62.73,63.3,62.06,63.3,22032,54.8845842908864,55.3832964389146,54.2983787835551,55.3832964389146,25181.3396759114,0.0,1.0
2015-01-16,62.3,62.43,62.14,62.39,18239,54.5083628458827,54.6221042129769,54.3683734709976,54.5871068692556,20846.1535198324,0.0,1.0
2015-01-20,62.66,63.49,62.6,63.45,36017,54.8233389393742,55.5495338215906,54.7708429237923,55.5145364778693,41165.4099086465,0.0,1.0
2015-01-21,62.37,62.96,62.1935,62.56,13211,54.569608197395,55.0858190172837,54.4151824182249,54.735845580071,15099.4316656892,0.0,1.0
2015-01-22,62.74,62.78,62.25,62.5,26034,54.8933336268167,54.928330970538,54.4646161662311,54.6833495644891,29755.4011039705,0.0,1.0
2015-01-23,61.77,62.65,61.77,62.65,10559,54.0446480415759,54.8145896034439,54.0446480415759,54.8145896034439,12068.3444824777,0.0,1.0
2015-01-26,60.9,61.81,60.76,61.19,12953,53.2834558156382,54.0796453852971,53.1609651126137,53.5371865576174,14804.5521433406,0.0,1.0
2015-01-27,61.245,61.81,60.89,61.21,7144,53.5853079052342,54.0796453852971,53.2747064797079,53.554685229478,8165.191114956,0.0,1.0
2015-01-28,60.95,61.59,60.7801,61.49,13967,53.3272024952898,53.8871599948301,53.1785512778337,53.799666635527,15963.4972428038,0.0,1.0
2015-01-29,61.675,61.87,61.15,61.52,16103,53.9615293502378,54.132141400879,53.5021892138961,53.8259146433179,18404.8253813181,0.0,1.0
2015-01-30,61.73,61.979,61.1,61.616,4222,54.0096506978546,54.2275091625195,53.4584425342445,53.909908268249,4825.50908277495,0.0,1.0
2015-02-02,62.39,62.39,62.14,62.32,13746,54.5871068692556,54.5871068692556,54.3683734709976,54.5258615177434,15710.9066442029,0.0,1.0
2015-02-03,63.75,63.75,62.75,62.75,12160,55.7770165557789,55.7770165557789,54.9020829627471,54.9020829627471,13898.1976424783,0.0,1.0
2015-02-04,63.0901,63.59,62.9,63.39,5724,55.1996478777372,55.6370271808938,55.0333230017018,55.4620404622874,6542.21079815344,0.0,1.0
2015-02-05,63.74,64.0,63.27,63.75,10777,55.7682672198486,55.9957499540368,55.3570484311236,55.7770165557789,12317.5062494234,0.0,1.0
2015-02-06,62.88,63.22,62.12,62.98,5259,55.0158243298412,55.313301751472,54.350874799137,55.1033176891444,6010.74189159486,0.0,1.0
2015-02-09,62.66,62.74,62.42,62.5,6540,54.8233389393742,54.8933336268167,54.6133548770466,54.6833495644891,7474.85300837238,0.0,1.0
2015-02-10,63.445,63.49,62.85,63.28,5406,55.5101618099042,55.5495338215906,54.9895763220502,55.3657977670539,6178.75464270047,0.0,1.0
2015-02-11,62.27,62.99,62.2,62.99,11317,54.4821148380918,55.1120670250747,54.4208694865796,55.1120670250747,12934.6959473624,0.0,1.0
2015-02-12,61.64,61.855,61.29,61.85,10319,53.9309066744817,54.1190173969836,53.6246799169206,54.1146427290184,11794.0379500603,0.0,1.0
2015-02-13,61.81,62.5899,61.6,61.6,8040,54.0796453852971,54.7620060945027,53.8959093307605,53.8959093307605,9189.26883598074,0.0,1.0
2015-02-17,63.95,63.97,62.93,63.15,12741,55.9520032743853,55.9695019462459,55.0595710094928,55.2520563999598,14562.2480397053,0.0,1.0
2015-02-18,63.185,63.4341,62.91,62.91,5767,55.2826790757159,55.5006250337401,55.0420723376321,55.0420723376321,6591.35738521155,0.0,1.0
2015-02-19,64.1,64.1,63.49,63.49,10644,56.08324331334,56.08324331334,55.5495338215906,55.5495338215906,12165.4947127088,0.0,1.0
2015-02-20,64.29,64.29,63.82,64.1,6593,56.2494806960161,56.2494806960161,55.8382619072911,56.08324331334,7535.42903428121,0.0,1.0
2015-02-23,64.71,64.94,64.1,64.3,13484,56.6169528050894,56.8181875314868,56.08324331334,56.2582300319464,15411.455346314,0.0,1.0
2015-02-24,64.83,64.94,64.29,64.52,8382,56.7219448362533,56.8181875314868,56.2494806960161,56.4507154224134,9580.15564467542,0.0,1.0
2015-02-25,64.19,64.7502,64.15,64.17,18331,56.1619873367129,56.6521251355293,56.1269899929916,56.1444886648523,20951.304357259,0.0,1.0
2015-02-26,63.72,64.1546,63.72,64.09,18812,55.7507685479879,56.1310146875196,55.7507685479879,56.0744939774097,21501.0603659788,0.0,1.0
2015-02-27,64.29,64.29,63.7301,63.8632,13706,56.2494806960161,56.2494806960161,55.7596053772776,55.8760590385101,15665.1888888,0.0,1.0
2015-03-02,64.45,64.82,64.34,64.7,22365,56.3894700709012,56.7131955003229,56.2932273756677,56.6082034691591,25561.9399896404,0.0,1.0
2015-03-03,63.54,63.58,63.2501,63.38,7738,55.5932805012422,55.6282778449635,55.3396372526223,55.4532911263571,8844.09978268891,0.0,1.0
2015-03-04,63.315,63.71,63.186,63.6,7082,55.39642044281,55.7420192120576,55.2835540093089,55.6457765168241,8094.32859408154,0.0,1.0
2015-03-05,63.0,63.62,62.92,63.32,9926,55.120816361005,55.6632751886847,55.0508216735625,55.4007951107752,11344.861003227,0.0,1.0
2015-03-06,62.85,63.016,62.75,63.01,4420,54.9895763220502,55.1348152984935,54.9020829627471,55.1295656969353,5051.81197201926,0.0,1.0
2015-03-09,64.81,64.9,64.39,64.39,20175,56.7044461643926,56.7831901877655,56.3369740553193,56.3369740553193,23058.8928813322,0.0,1.0
2015-03-10,64.84,65.16,64.56,65.01,43504,56.7306941721836,57.0106729219538,56.4857127661347,56.879432882999,49722.6307761823,0.0,1.0
2015-03-11,66.68,67.01,66.01,66.01,40719,58.3405719833621,58.6293000690626,57.7543664760308,57.7543664760308,46539.5320562562,0.0,1.0
2015-03-12,68.0,68.0,67.35,67.47,22947,59.4954843261641,59.4954843261641,58.9267774906935,59.0317695218573,26227.1333307525,0.0,1.0
2015-03-13,67.3,67.935,67.25,67.68,9213,58.8830308110419,59.4386136426171,58.8392841313903,59.215505576394,10529.9420131704,0.0,1.0
2015-03-16,68.62,69.05,68.52,68.92,18841,60.0379431538439,60.4141645988476,59.9504497945407,60.3004232317534,21534.2057386459,0.0,1.0
2015-03-17,68.915,69.94,68.54,68.54,5723,60.2960485637883,61.1928554966459,59.9679484664013,59.9679484664013,6541.06785426837,0.0,1.0
2015-03-18,70.83,70.9999,69.53,69.95,17673,62.2777731520053,62.4271589159264,61.1347390549052,61.5040269939683,20099.925328812,0.35,1.0
2015-03-19,70.406,72.0,70.3,71.03,15182,61.9049681849511,63.3065038393955,61.8117669431876,62.4536245515592,17266.8514876944,0.0,1.0
2015-03-20,70.61,72.79,70.6,70.6,9875,62.0843366124961,64.0011168676333,62.0755440425184,62.0755440425184,11231.0735371481,0.0,1.0
2015-03-23,72.42,72.53,71.41,71.62,56749,63.6757917784587,63.7725100482133,62.7877422107116,62.9723861802432,64541.9941427461,0.0,1.0
2015-03-24,71.75,72.494,71.62,72.45,15865,63.0866895899532,63.7408567962936,62.9723861802432,63.7021694883917,18043.6437130992,0.0,1.0
2015-03-25,71.37,71.72,70.78,71.55,21508,62.7525719308008,63.0603118800201,62.2338103021169,62.9108381903993,24461.5624948842,0.0,1.0
2015-03-26,70.35,71.39,70.188,71.39,10480,61.855729793076,62.7701570707562,61.7132901594374,62.7701570707562,11919.1544981582,0.0,1.0
2015-03-27,70.17,70.927,70.11,70.54,5673,61.6974635334776,62.363061080789,61.6447081136114,62.0227886226522,6452.03849885986,0.0,1.0
2015-03-30,72.88,72.93,72.39,72.78,15373,64.0802499974326,64.1242128473211,63.6494140685256,63.9923242976556,17484.0803530712,0.0,1.0
2015-03-31,72.21,72.9499,72.16,72.5,17817,63.4911478089271,64.1417100615767,63.4471849590386,63.7461323382802,20263.6999707714,0.0,1.0
2015-04-01,73.38,73.63,72.71,73.01,16836,64.5198784963173,64.7396927457596,63.9307763078118,64.1945534071426,19147.9852224228,0.0,1.0
2015-04-02,74.22,74.61,73.83,74.22,18574,65.2584543744435,65.6013646035736,64.9155441453135,65.2584543744435,21124.6541649609,0.0,1.0
2015-04-06,74.43,74.67,74.382,74.42,14147,65.4430983439751,65.6541200234398,65.4008940080822,65.4343057739974,16089.7212486111,0.0,1.0
2015-04-07,74.55,74.5999,74.05,74.14,12456,65.5486091837074,65.5924841078961,65.1089806848228,65.188113814622,14166.5065294903,0.0,1.0
2015-04-08,73.8,74.43,73.69,74.13,11541,64.8891664353804,65.4430983439751,64.7924481656258,65.1793212446443,13125.8551587065,0.0,1.0
2015-04-09,73.4,74.23,73.34,73.75,11193,64.5374636362727,65.2672469444212,64.4847082164065,64.8452035854919,12730.0664406378,0.0,1.0
2015-04-10,72.66,73.19,72.66,73.17,26960,63.8868134579233,64.3528196667411,63.8868134579233,64.3352345267857,30662.2524112925,0.0,1.0
2015-04-13,74.65,75.84,73.12,73.24,81750,65.6365348834844,66.68285071083,64.2912716768972,64.3967825166296,92976.2290290489,0.0,1.0
2015-04-14,76.13,76.5,75.54,75.75,49000,66.9378352401831,67.2631603293577,66.4190736114991,66.6037175810307,55728.8712223045,0.0,1.0
2015-04-15,78.69,78.75,77.64,78.19,70876,69.1887331544727,69.2414885743389,68.2655133068148,68.749104655588,80608.9689133072,0.0,1.0
2015-04-16,79.12,79.15,78.01,78.68,39628,69.5668136635135,69.5931913734466,68.5908383959895,69.179940584495,45069.8716081119,0.0,1.0
2015-04-17,79.25,79.7,78.525,79.7,27930,69.6811170732235,70.0767827222198,69.0436557498408,70.0767827222198,31765.4565967136,0.0,1.0
2015-04-20,83.0,83.42,80.58,82.58,53743,72.9783308148587,73.3476187539219,70.8505288802568,72.6090428757956,61123.1984918431,0.0,1.0
2015-04-21,80.29,81.52,79.89,81.52,38106,70.5955443509037,71.67703045816,70.243841551796,71.67703045816,43338.864628513,0.0,1.0
2015-04-22,80.26,80.5,80.2,80.2,10621,70.5691666409706,70.7801883204353,70.5164112211045,70.5164112211045,12079.5171684101,0.0,1.0
2015-04-23,80.57,80.69,80.2,80.2,27069,70.8417363102791,70.9472471500114,70.5164112211045,70.5164112211045,30786.2207166645,0.0,1.0
2015-04-24,81.17,81.18,80.53,80.7,17397,71.3692905089408,71.3780830789185,70.8065660303684,70.9560397199891,19786.0239317231,0.0,1.0
2015-04-27,78.64,79.59,78.01,79.59,63069,69.1447703045842,69.9800644524651,68.5908383959895,69.9800644524651,71729.8812065209,0.0,1.0
2015-04-28,79.93,80.462,79.2,79.2,20345,70.2790118317067,70.74677655452,69.6371542233351,69.6371542233351,23138.8547962813,0.0,1.0
2015-04-29,78.58,79.5,78.31,79.5,13491,69.0920148847181,69.9009313226659,68.8546154953203,69.9009313226659,15343.6367685737,0.0,1.0
2015-04-30,77.6,79.3,77.45,78.49,22410,68.2303430269041,69.725079923112,68.0984544772387,69.0128817549188,25487.4286549356,0.0,1.0
2015-05-01,78.62,78.62,77.87,77.91,11609,69.1271851646288,69.1271851646288,68.4677424163018,68.5029126962126,13203.1931840762,0.0,1.0
2015-05-04,79.51,79.7401,78.62,78.62,21640,69.9097238926436,70.1120409278303,69.1271851646288,69.1271851646288,24611.6892500137,0.0,1.0
2015-05-05,79.22,79.97,79.06,79.74,9558,69.6547393632905,70.3141821116175,69.5140582436474,70.1119530021305,10870.5418600569,0.0,1.0
2015-05-06,78.22,79.08,77.476,79.08,13107,68.7754823655211,69.5316433836028,68.1213151591807,69.5316433836028,14906.9043900152,0.0,1.0
2015-05-07,77.5,77.71,76.57,77.37,16881,68.1424173271271,68.3270612966587,67.3247083192016,68.0281139174171,19199.1647980352,0.0,1.0
2015-05-08,77.94,78.0,77.0301,77.07,10395,68.5292904061456,68.5820458260118,67.7292544638753,67.7643368180863,11822.481966446,0.0,1.0
2015-05-11,79.31,80.1,79.26,80.05,18837,69.7338724930897,70.4284855213275,69.6899096432012,70.384522671439,21423.7703513174,0.0,1.0
2015-05-12,78.38,78.54,77.88,78.54,8165,68.9161634851642,69.0568446048073,68.4765349862795,69.0568446048073,9286.24966387992,0.0,1.0
2015-05-13,78.89,79.32,78.79,78.97,8438,69.3645845540266,69.7426650630674,69.2766588542496,69.4349251138481,9596.73908926133,0.0,1.0
2015-05-14,78.96,79.17,78.85,78.85,5574,69.4261325438704,69.610776513402,69.3294142741158,69.3294142741158,6339.44343251277,0.0,1.0
2015-05-15,79.17,79.46,78.45,78.45,16486,69.610776513402,69.8657610427551,68.977711475008,68.977711475008,18749.9218565492,0.0,1.0
2015-05-18,77.07,77.8,76.72,77.8,22508,67.7643368180863,68.4061944264579,67.456596868867,68.4061944264579,25598.8863973802,0.0,1.0
2015-05-19,75.64,76.9,75.12,76.0,23083,66.5069993112761,67.6148631284655,66.049785672436,66.8235318304731,26252.8476413154,0.0,1.0
2015-05-20,76.4,76.8751,76.02,76.46,14124,67.1752346295808,67.592969629221,66.8411169704284,67.227990049447,16063.5627988537,0.0,1.0
2015-05-21,77.39,78.31,77.16,77.58,16706,68.0456990573725,68.8546154953203,67.8434699478855,68.2127578869487,19000.1331150983,0.0,1.0
2015-05-22,77.15,77.25,76.75,77.09,11229,68.1424173271271,68.2307419121266,67.7891189871291,68.0894225761274,12713.3345716387,0.35,1.0
2015-05-26,74.45,74.87,73.36,74.85,25337,65.7576535321402,66.1286167891381,64.7949155556454,66.1109518721382,28686.237246559,0.0,1.0
2015-05-27,74.68,74.69,73.8007,74.14,16759,65.9608000776391,65.969632536139,65.1841620017383,65.4838473186417,18974.3320051735,0.0,1.0
2015-05-28,73.26,74.43,73.0,74.1,16264,64.7065909706459,65.7399886151403,64.4769470496472,65.4485174846419,18413.8991426781,0.0,1.0
2015-05-29,72.7,73.2999,72.28,73.2,22969,64.2119732946486,64.7418324800607,63.8410100376507,64.6535962196462,26005.2170073889,0.0,1.0
2015-06-01,74.78,75.4365,74.65,75.22,19754,66.0491246626386,66.6289755631604,65.9343027021392,66.4377528366365,22365.2338701711,0.0,1.0
2015-06-02,76.0,76.64,75.8,76.64,15355,67.1266845996327,67.6919619436296,66.9500354296337,67.6919619436296,17384.7406133683,0.0,1.0
2015-06-03,75.75,76.03,75.36,75.79,9253,66.9058731371339,67.1531819751325,66.5614072556358,66.9412029711337,10476.131872061,0.0,1.0
2015-06-04,75.59,76.22,75.4,75.62,6830,66.7645538011347,67.3209986866316,66.5967370896356,66.7910511766345,7732.84131483592,0.0,1.0
2015-06-05,74.9,75.39,74.56,75.19,12155,66.155114164638,66.5879046311356,65.8548105756396,66.4112554611366,13761.7402901655,0.0,1.0
2015-06-08,78.38,78.38,77.72,77.87,24225,69.2288097226212,69.2288097226212,68.6458674616244,68.7783543391237,27427.244634246,0.0,1.0
2015-06-09,77.91,78.19,77.578,78.0,14138,68.8136841731234,69.0609930111221,68.5204465509251,68.893176299623,16006.8683029503,0.0,1.0
2015-06-10,77.84,78.61,77.25,77.71,14568,68.7518569636238,69.4319562681201,68.2307419121266,68.6370350031244,16493.7089713806,0.0,1.0
2015-06-11,78.16,78.525,77.6001,77.8,31060,69.0344956356222,69.3568803708705,68.53996628421,68.716527129624,35165.746887087,0.0,1.0
2015-06-12,78.24,78.53,77.2401,78.11,12720,69.1051553036219,69.3612966001205,68.2219977782117,68.9903333431225,14401.426284731,0.0,1.0
2015-06-15,76.77,77.37,76.63,77.36,13968,67.806783904129,68.3367314141261,67.6831294851296,68.3278989556261,15814.3964107801,0.0,1.0
2015-06-16,76.85,77.1899,76.43,76.9,9211,67.8774435721286,68.1776588365419,67.5064803151306,67.9216058646283,10428.579992819,0.0,1.0
2015-06-17,77.34,77.34,76.79,77.05,6893,68.3102340386262,68.3102340386262,67.8244488211289,68.0540927421276,7804.16913369898,0.0,1.0
2015-06-18,78.07,78.71,77.794,78.31,16282,68.9550035091227,69.5202808531196,68.711227654524,69.1669825131215,18434.2785194961,0.0,1.0
2015-06-19,78.3,78.33,77.45,78.33,3875,69.1581500546216,69.1846474301214,68.4073910821257,69.1846474301214,4387.22695387836,0.0,1.0
2015-06-22,79.1,79.99,78.45,78.45,18605,69.8647467346177,70.6508355411134,69.2906369321208,69.2906369321208,21064.3503166211,0.0,1.0
2015-06-23,78.84,79.07,78.39,79.06,8956,69.635102813619,69.8382493591178,69.2376421811211,69.8294169006179,10139.8721545638,0.0,1.0
2015-06-24,78.52,79.07,78.52,78.68,7563,69.3524641416205,69.8382493591178,69.3524641416205,69.4937834776197,8562.73482636956,0.0,1.0
2015-06-25,77.53,78.34,77.52,78.24,8479,68.4780507501253,69.1934798886214,68.4692182916253,69.1051553036219,9599.81866888635,0.0,1.0
2015-06-26,77.45,78.04,76.88,78.04,6426,68.4073910821257,68.9285061336228,67.9039409476284,68.9285061336228,7275.43752403157,0.0,1.0
2015-06-29,76.25,77.21,76.01,76.61,10151,67.3474960621315,68.1954120781268,67.1355170581326,67.6654645681297,11492.8363377598,0.0,1.0
2015-06-30,78.26,78.58,77.89,77.89,10748,69.1228202206218,69.4054588926202,68.7960192561236,68.7960192561236,12168.7523355573,0.0,1.0
2015-07-01,78.45,78.88,78.29,78.7,5923,69.2906369321208,69.6704326476188,69.1493175961216,69.5114483946196,6705.94716072814,0.0,1.0
2015-07-02,79.37,79.4,78.98,78.98,14892,70.1032231141164,70.1297204896163,69.7587572326183,69.7587572326183,16860.5377541049,0.0,1.0
2015-07-06,78.11,78.55,77.46,78.55,9554,68.9903333431225,69.3789615171204,68.4162235406256,69.3789615171204,10816.9203399623,0.0,1.0
2015-07-07,78.51,78.78,77.2401,78.78,6172,69.3436316831206,69.5821080626193,68.2219977782117,69.5821080626193,6987.86187337735,0.0,1.0
2015-07-08,77.62,78.26,77.52,78.04,8083,68.5575428766249,69.1228202206218,68.4692182916253,68.9285061336228,9151.47237889001,0.0,1.0
2015-07-09,77.52,78.27,77.1,77.88,13003,68.4692182916253,69.1316526791217,68.0982550346274,68.7871867976236,14721.8353758143,0.0,1.0
2015-07-10,78.77,78.79,78.0,78.02,3069,69.5732756041193,69.5909405211192,68.893176299623,68.9108412166229,3474.68374747166,0.0,1.0
2015-07-13,79.74,79.9999,79.06,79.8,9747,70.4300240786146,70.6595796750284,69.8294169006179,70.4830188296143,11035.4325469555,0.0,1.0
2015-07-14,79.57,79.76,79.483,79.67,3002,70.2798722841154,70.4476889956145,70.2030298951659,70.368196869115,3398.8271782046,0.0,1.0
2015-07-15,79.77,79.9099,79.6,79.6,3336,70.4565214541145,70.5800875485288,70.3063696596153,70.3063696596153,3776.97783693889,0.0,1.0
2015-07-16,79.48,79.89,78.59,79.89,11026,70.2003801576159,70.5625109561139,69.4142913511202,70.5625109561139,12483.5004886356,0.0,1.0
2015-07-17,78.8,79.18,78.5401,79.18,7067,69.5997729796191,69.9354064026173,69.3702173832054,69.9354064026173,8001.16977627314,0.0,1.0
2015-07-20,82.28,82.98,81.457,81.53,20257,72.6734685376023,73.291740632599,71.9465572030563,72.011034150106,22934.7242334746,0.0,1.0
2015-07-21,82.93,83.39,82.59,82.75,14167,73.2475783400992,73.653871431097,72.9472747511008,73.0885940871001,16039.7017433793,0.0,1.0
2015-07-22,83.48,83.58,82.78,82.78,11379,73.7333635575965,73.821688142596,73.1150914625999,73.1150914625999,12883.1627117889,0.0,1.0
2015-07-23,82.32,82.99,82.25,82.99,8414,72.7087983716021,73.3005730910989,72.6469711621025,73.3005730910989,9526.2264748213,0.0,1.0
2015-07-24,82.23,82.9299,82.02,82.02,12230,72.6293062451026,73.2474900155142,72.4438246166036,72.4438246166036,13846.6543602406,0.0,1.0
2015-07-27,82.01,82.28,81.67,81.83,8399,72.4349921581036,72.6734685376023,72.1346885691053,72.2760079051045,9509.24366080629,0.0,1.0
2015-07-28,82.28,82.6124,82.21,82.32,5314,72.6734685376023,72.9670594581407,72.6116413281027,72.7087983716021,6016.44491171861,0.0,1.0
2015-07-29,81.1,81.32,80.55,81.32,5811,71.631238434608,71.825552521607,71.1454532171107,71.825552521607,6579.14214941604,0.0,1.0
2015-07-30,82.45,82.65,81.1,81.39,13908,72.8236203321015,73.0002695021006,71.631238434608,71.8873797311066,15746.4651547201,0.0,1.0
2015-07-31,82.36,82.89,82.21,82.89,11151,72.744128205602,73.2122485060994,72.6116413281027,73.2122485060994,12625.0239387607,0.0,1.0
2015-08-03,84.63,84.8,84.2601,84.54,18608,74.749096285091,74.8992480795902,74.4223836451778,74.6696041585914,21067.7468794241,0.0,1.0
2015-08-04,83.49,83.66,83.08,83.45,6651,73.7421960160965,73.8923478105957,73.3800652175985,73.7068661820967,7530.17973425677,0.0,1.0
2015-08-05,84.165,84.4,83.8168,84.07,5424,74.3383869648432,74.5459497395921,74.0308407598749,74.2544786090937,6140.98554782871,0.0,1.0
2015-08-06,85.43,86.0,84.78,84.78,10516,75.4556929650871,75.9591430995844,74.8815831625903,74.8815831625903,11906.0848121251,0.0,1.0
2015-08-07,85.4,85.44,84.06,85.44,21354,75.4291955895873,75.4645254235871,74.2456461505937,75.4645254235871,24176.7340317725,0.0,1.0
2015-08-10,84.92,86.2178,84.75,85.46,14483,75.0052375815896,76.1515140457133,74.8550857870904,75.482190340587,16397.4730252956,0.0,1.0
2015-08-11,82.295,83.81,82.02,83.81,28448,72.6867172253523,74.0248346880949,72.4438246166036,74.0248346880949,32208.4728732727,0.0,1.0
2015-08-12,81.61,81.99,81.16,81.77,8695,72.0816938181056,72.4173272411037,71.6842331856078,72.2230131541048,9844.37119070254,0.0,1.0
2015-08-13,83.2,83.56,82.35,82.35,5540,73.4860547195979,73.8040232255962,72.735295747102,72.735295747102,6272.3193095448,0.0,1.0
2015-08-14,83.26,83.2985,82.83,83.29,4986,73.5390494705976,73.5730544358224,73.1592537550997,73.5655468460975,5645.08737859032,0.0,1.0
2015-08-17,81.75,82.5,81.3,82.5,10374,72.2053482371049,72.8677826246013,71.8078876046071,72.8677826246013,11745.314172783,0.0,1.0
2015-08-18,82.4001,82.7895,81.95,81.95,7703,72.7795463641868,73.1234822981749,72.3819974071039,72.3819974071039,8721.24109050968,0.0,1.0
2015-08-19,81.5179,81.5179,81.11,81.38,8458,72.3271478398192,72.3271478398192,71.9652366080056,72.2047954032733,9532.77460528331,0.37,1.0
2015-08-20,80.99,81.63,80.58,80.85,10074,71.858766032331,72.4266091025952,71.4949915654431,71.7345503607108,11354.1228864535,0.0,1.0
2015-08-21,79.76,81.556,79.74,80.5,7605,70.7674426316672,72.3609522475959,70.7496975357214,71.4240111816601,8571.38222667055,0.0,1.0
2015-08-24,74.0,74.699,69.28,71.5,38403,65.65685499929,66.2770461025941,61.4690123560921,63.4387180060708,43282.9443327849,0.0,1.0
2015-08-25,76.52,77.76,76.52,77.64,20587,67.892737088455,68.9929330370918,67.892737088455,68.8864624614173,23203.0303616656,0.0,1.0
2015-08-26,74.93,77.06,74.31,77.06,31852,66.4820019607676,68.3718546789904,65.9319039864492,68.3718546789904,35899.4959479172,0.0,1.0
2015-08-27,77.06,77.54,76.4,76.4,10028,68.3718546789904,68.7977369816885,67.7862665127805,67.7862665127805,11302.2775764697,0.0,1.0
2015-08-28,76.63,77.52,76.6,77.4,5993,67.9903351161567,68.7799918857427,67.963717472238,68.6735213100682,6754.542233325,0.0,1.0
2015-08-31,76.76,76.76,75.8201,76.05,7465,68.1056782398041,68.1056782398041,67.2717474558334,67.4757273337298,8413.59215280679,0.0,1.0
2015-09-01,76.6,77.31,75.51,75.75,21484,67.963717472238,68.5936683783123,66.9966097431945,67.2095508945435,24214.0139063498,0.0,1.0
2015-09-02,78.661,79.28,77.9813,78.02,13724,69.792349609448,70.3415603289691,69.1892825237315,69.2236192843866,15467.9355264729,0.0,1.0
2015-09-03,77.59,78.62,77.43,77.84,6277,68.8420997215529,69.7559721627592,68.7001389539868,69.0639134208748,7074.63066887719,0.0,1.0
2015-09-04,77.99,78.6758,77.0,77.0,2859,69.1970016404679,69.8054809804479,68.3186193911531,68.3186193911531,3222.29872268917,0.0,1.0
2015-09-08,79.73,80.0,79.04,79.57,10994,70.7408249877486,70.9803837830162,70.12861917762,70.5988642201825,12391.0290861297,0.0,1.0
2015-09-09,78.7,79.6,78.6201,79.55,6757,69.8269525465422,70.6254818641011,69.7560608882389,70.5811191242368,7615.62520783865,0.0,1.0
2015-09-10,78.28,78.3,77.41,77.69,8796,69.4543055316814,69.4720506276271,68.6823938580411,68.9308252012816,9913.72492646866,0.0,1.0
2015-09-11,78.71,78.964,78.44,78.44,2738,69.8358250945151,70.0611878130262,69.5962662992474,69.5962662992474,3085.92301599263,0.0,1.0
2015-09-14,78.53,79.0,78.24,79.0,6231,69.6761192310033,70.0931289857285,69.4188153397899,70.0931289857285,7022.78535889339,0.0,1.0
2015-09-15,78.74,78.88,78.0784,78.27,14892,69.8624427384337,69.986658410054,69.2754349645482,69.4454329837085,16784.3555712791,0.0,1.0
2015-09-16,77.44,77.44,76.61,76.88,12492,68.7090115019597,68.7090115019597,67.9725900202109,68.2121488154786,14079.3828764719,0.0,1.0
2015-09-17,76.39,76.67,75.48,75.63,17113,67.7773939648076,68.0258253080482,66.9699920992758,67.103080318869,19287.582385932,0.0,1.0
2015-09-18,75.11,75.95,74.77,75.25,12464,66.6417078242794,67.387001854001,66.3400411932015,66.7659234958996,14047.8248616991,0.0,1.0
2015-09-21,74.6674,75.1299,74.32,74.5,12015,66.2490088509998,66.6593641947454,65.9407765344221,66.1004823979339,13541.7695533789,0.0,1.0
2015-09-22,74.4,75.0,74.31,74.31,5937,66.0117569182051,66.5441097965777,65.9319039864492,65.9319039864492,6691.4262037795,0.0,1.0
2015-09-23,74.4,74.72,74.03,74.72,6203,66.0117569182051,66.2956784533372,65.6834726432086,66.2956784533372,6991.22734412064,0.0,1.0
2015-09-24,73.09,74.34,72.68,74.3,17591,64.8494531337582,65.9585216303678,64.4856786668703,65.9230314384763,19826.3227809812,0.0,1.0
2015-09-25,73.55,73.76,72.9339,73.74,11947,65.2575903405105,65.443913847941,64.7109526599016,65.4261687519952,13465.1286603594,0.0,1.0
2015-09-28,72.18,72.894,72.05,72.8,18870,64.0420512682264,64.6755511934898,63.926708144579,64.5921492425448,21267.8478129222,0.0,1.0
2015-09-29,74.83,75.14,74.37,74.75,10877,66.3932764810388,66.668325468198,65.9851392742865,66.3222960972558,12259.1616672578,0.0,1.0
2015-09-30,74.61,74.61,73.44,74.56,13119,66.1980804256355,66.1980804256355,65.1599923128089,66.1537176857711,14786.0569929903,0.0,1.0
2015-10-01,74.15,74.8,74.0,74.1,17678,65.7899432188832,66.3666588371202,65.65685499929,65.7455804790188,19924.3780411679,0.0,1.0
2015-10-02,75.36,75.36,73.82,73.82,8708,66.8635215236013,66.8635215236013,65.4971491357782,65.4971491357782,9814.54259432573,0.0,1.0
2015-10-05,76.5,77.0,75.89,76.45,7580,67.8749919925093,68.3186193911531,67.3337665661638,67.8306292526449,8543.20542776631,0.0,1.0
2015-10-06,76.81,77.2799,76.46,76.46,12384,68.1500409796685,68.5669620089139,67.8395018006178,67.8395018006178,13957.6591052055,0.0,1.0
2015-10-07,76.66,77.3,76.51,76.63,8450,68.0169527600753,68.5847958303394,67.8838645404822,67.9903351161567,9523.75802963395,0.0,1.0
2015-10-08,76.4,76.567,75.8901,76.39,3455,67.7862665127805,67.9344380639275,67.3338552916435,67.7773939648076,3894.03360856631,0.0,1.0
2015-10-09,76.02,77.064,75.08,76.52,14864,67.4491096898112,68.3754036981795,66.6150901803607,67.892737088455,16752.7975565064,0.0,1.0
2015-10-12,76.165,76.89,75.96,76.84,21122,67.5777616354179,68.2210213634515,67.3958744019739,68.1766586235871,23806.0138582164,0.0,1.0
2015-10-13,74.93,75.19,74.64,74.71,7477,66.4820019607676,66.7126882080624,66.2246980695542,66.2868059053643,8427.11701628083,0.0,1.0
2015-10-14,75.86,76.48,74.46,75.84,8546,67.3071489222451,67.8572468965635,66.0649922060423,67.2894038262994,9631.95693742624,0.0,1.0
2015-10-15,76.54,76.86,75.86,76.56,10589,67.9104821844008,68.1944037195328,67.3071489222451,67.9282272803465,11934.5649438809,0.0,1.0
2015-10-16,76.06,76.87,75.56,76.48,3709,67.4845998817027,68.2032762675057,67.0409724830588,67.8572468965635,4180.30988543341,0.0,1.0
2015-10-19,76.48,76.91,76.2,76.91,5435,67.8572468965635,68.2387664593972,67.608815553323,68.2387664593972,6125.63608178231,0.0,1.0
2015-10-20,78.0,78.0,77.25,77.25,3925,69.2058741884408,69.2058741884408,68.540433090475,68.540433090475,4423.75742796607,0.0,1.0
2015-10-21,78.23,78.23,77.71,78.09,5086,69.409942791817,69.409942791817,68.9485702972274,69.2857271201967,5732.28796907908,0.0,1.0
2015-10-22,79.41,79.812,79.0,79.14,24898,70.4569034526165,70.8135798811261,70.0931289857285,70.2173446573488,28061.8375647131,0.0,1.0
2015-10-23,79.715,80.3,79.5,80.3,11200,70.7275161657892,71.2465602222025,70.5367563843724,71.2465602222025,12623.2059091006,0.0,1.0
2015-10-26,82.01,82.2,81.31,81.31,17281,72.7637659255645,72.9323443370492,72.1426875674631,72.1426875674631,19476.9304745686,0.0,1.0
2015-10-27,81.71,82.0,81.2,81.67,5539,72.4975894863782,72.7548933775916,72.0450895397615,72.4620992944867,6242.85156522396,0.0,1.0
2015-10-28,80.8,81.74,80.08,81.37,6713,71.6901876208464,72.5242071302968,71.0513641667992,72.1959228553004,7566.03404176718,0.0,1.0
2015-10-29,79.5,79.5,78.93,79.08,8084,70.5367563843724,70.5367563843724,70.0310211499184,70.1641093695116,9111.24969367583,0.0,1.0
2015-10-30,79.53,79.88,79.011,79.76,34119,70.563374028291,70.8739132073417,70.1028887884987,70.7674426316672,38454.5680725539,0.0,1.0
2015-11-02,80.55,80.6832,79.99,80.45,15068,71.4683739215245,71.5865562605232,70.9715112350434,71.3796484417957,16982.720235565,0.0,1.0
2015-11-03,80.48,80.85,80.3459,80.48,7487,71.4062660857143,71.7345503607108,71.2872852173981,71.4062660857143,8438.38773584253,0.0,1.0
2015-11-04,80.63,80.71,80.1388,80.35,6042,71.5393543053075,71.6103346890905,71.1035347488798,71.2909229620669,6809.76875917731,0.0,1.0
2015-11-05,80.86,81.6771,80.46,80.76,8839,71.7434229086837,72.4683988035474,71.3885209897686,71.6546974289549,9962.18902058395,0.0,1.0
2015-11-06,80.7,81.06,80.286,81.06,2942,71.6014621411176,71.9208738681412,71.2341386550405,71.9208738681412,3315.84569505125,0.0,1.0
2015-11-09,79.52,80.09,79.4,80.09,6390,70.5545014803181,71.0602367147721,70.4480309046436,71.0602367147721,7201.98979992437,0.0,1.0
2015-11-10,80.36,80.9289,79.66,79.68,4820,71.2997955100398,71.8045547642168,70.6787171519384,70.6964622478842,5432.48682873794,0.0,1.0
2015-11-11,83.37,83.65,82.265,83.3,62147,73.9704324498758,74.2188637931164,72.9900158988729,73.9083246140656,70044.1408600782,0.0,1.0
2015-11-12,85.07,85.6,84.79,85.05,22220,75.4787656052649,75.9490106478274,75.2303342620243,75.4610205093191,25043.5388660907,0.0,1.0
2015-11-13,83.87,85.05,82.93,85.0,57106,74.4140598485196,75.4610205093191,73.5800403390692,75.4166577694547,64362.5711290268,0.0,1.0
2015-11-16,84.0,84.4299,82.78,82.91,14233,74.529402972167,74.910833809521,73.4469521194761,73.5622952431234,16041.6151521633,0.0,1.0
2015-11-17,86.32,86.6799,85.4876,85.91,27612,76.5878341018745,76.9071571034184,75.8492832086122,76.2240596349866,31120.7108537577,0.0,1.0
2015-11-18,87.65,87.71,86.48,86.48,23885,78.0961672572636,78.1496272690769,77.0536970269043,77.0536970269043,26806.9525499702,0.37,1.0
2015-11-19,85.91,86.09,84.7205,85.93,15580,76.5458269146779,76.7062069501178,75.4859821804792,76.5636469186157,17485.96695535,0.0,1.0
2015-11-20,86.09,87.49,85.5101,86.03,32979,76.7062069501178,77.9536072257615,76.1895159359423,76.6527469383045,37013.4598344344,0.0,1.0
2015-11-23,87.53,87.99,86.47,87.01,10073,77.989247233637,78.3991073242057,77.0447870249354,77.5259271312551,11305.2724737639,0.0,1.0
2015-11-24,89.79,90.0,87.79,87.79,47776,80.0029076786047,80.1900177199512,78.220907284828,78.220907284828,53620.6391051863,0.0,1.0
2015-11-25,89.87,90.4,89.26,90.06,9885,80.0741876943558,80.5464177987066,79.5306775742539,80.2434777317645,11094.2736427237,0.0,1.0
2015-11-27,88.53,89.1,88.21,89.03,26224,78.8802474305254,79.3881175427517,78.5951273675211,79.3257475289695,29432.092261688,0.0,1.0
2015-11-30,88.4,88.8,88.01,88.8,27251,78.7644174049299,79.1208174836852,78.4169273281434,79.1208174836852,30584.7294929553,0.0,1.0
2015-12-01,88.74,88.84,87.22,87.3,31623,79.0673574718719,79.1564574915608,77.7130371726016,77.7843171883527,35491.5746488468,0.0,1.0
2015-12-02,88.88,89.26,88.56,88.7,19170,79.1920974994363,79.5306775742539,78.906977436432,79.0317174639964,21515.1467608511,0.0,1.0
2015-12-03,88.48,88.48,87.1203,88.06,9031,78.835697420681,78.835697420681,77.6242044529719,78.4614773379878,10135.8002293816,0.0,1.0
2015-12-04,89.07,89.29,88.39,88.39,5661,79.3613875368451,79.5574075801605,78.755507402961,78.755507402961,6353.53394956588,0.0,1.0
2015-12-07,87.9,88.31,87.26,87.84,21190,78.3189173064857,78.6842273872099,77.7486771804772,78.2654572946724,23782.2618603252,0.0,1.0
2015-12-08,86.67,86.67,85.825,86.27,17790,77.222987064313,77.222987064313,76.4700918979424,76.8665869855577,19966.3255542797,0.0,1.0
2015-12-09,85.91,86.21,85.7401,85.97,3621,76.5458269146779,76.8131269737444,76.3944459812266,76.5992869264912,4063.97216593854,0.0,1.0
2015-12-10,83.66,84.2,82.87,84.2,30039,74.5410764716791,75.0222165779988,73.8371863161373,75.0222165779988,33713.7972639127,0.0,1.0
2015-12-11,82.85,83.19,82.58,82.75,14081,73.8193663121995,74.1223063791416,73.5787962590397,73.7302662925107,15803.587978067,0.0,1.0
2015-12-14,83.74,83.79,83.07,83.12,20250,74.6123564874302,74.6569064972746,74.015386355515,74.0599363653594,22727.2677051244,0.0,1.0
2015-12-15,85.22,85.7,84.39,85.0,18694,75.9310367788249,76.3587168733313,75.1915066154076,75.7350167355095,20980.9156780047,0.0,1.0
2015-12-16,85.81,87.11,84.65,85.79,24861,76.4567268949891,77.6150271509439,75.4231666665986,76.4389068910513,27902.3507366468,0.0,1.0
2015-12-17,86.93,88.0,86.29,88.0,28553,77.454647115504,78.4080173261745,76.8844069894955,78.4080173261745,32046.0086313292,0.0,1.0
2015-12-18,86.62,87.2,86.25,87.0,23913,77.1784370544686,77.6952171686639,76.8487669816199,77.5170171292862,26838.3779077847,0.0,1.0
2015-12-21,86.06,86.56,85.555,86.56,14353,76.6794769442112,77.1249770426553,76.2295218447825,77.1249770426553,16108.8628825506,0.0,1.0
2015-12-22,85.31,85.8,84.511,85.71,8250,76.0112267965449,76.4478168930202,75.2993176392311,76.3676268753002,9259.25721319882,0.0,1.0
2015-12-23,85.77,85.92,84.99,85.81,11406,76.4210868871135,76.5547369166468,75.7261067335406,76.4567268949891,12801.3439725753,0.0,1.0
2015-12-24,86.84,86.84,86.19,86.51,16023,77.3744570977841,77.3744570977841,76.7953069698066,77.0804270328109,17983.1610093436,0.0,1.0
2015-12-28,87.96,87.99,87.57,87.6,12749,78.372377318299,78.3991073242057,78.0248872415126,78.0516172474192,14308.6388134632,0.0,1.0
2015-12-29,88.76,88.81,88.39,88.47,12635,79.0851774758097,79.1297274856541,78.755507402961,78.8267874187121,14180.69271379,0.0,1.0
2015-12-30,86.89,87.83,86.52,87.83,14126,77.4190071076285,78.2565472927035,77.0893370347798,78.2565472927035,15854.0930174117,0.0,1.0
2015-12-31,88.33,88.51,87.07,87.38,23460,78.7020473911477,78.8624274265876,77.5793871430684,77.8555972041038,26329.9605117145,0.0,1.0
2016-01-04,86.65,87.97,86.5001,87.97,20306,77.2051670603753,78.3812873202679,77.0716061308617,78.3812873202679,22790.1184207534,0.0,1.0
2016-01-05,87.21,87.38,86.86,86.86,13670,77.7041271706327,77.8555972041038,77.3922771017218,77.3922771017218,15342.3086187185,0.0,1.0
2016-01-06,86.11,86.54,85.85,86.01,19451,76.7240269540556,77.1071570387176,76.4923669028646,76.6349269343667,21830.5226732037,0.0,1.0
2016-01-07,86.25,86.78,85.8,86.53,13433,76.8487669816199,77.3209970859708,76.4478168930202,77.0982470367487,15076.315411503,0.0,1.0
2016-01-08,85.9,86.61,85.88,86.09,10521,76.536916912709,77.1695270524997,76.5190969087712,76.7062069501178,11808.0781987957,0.0,1.0
2016-01-11,86.13,86.51,85.84,85.84,18786,76.7418469579933,77.0804270328109,76.4834569008957,76.4834569008957,21084.1704251095,0.0,1.0
2016-01-12,86.19,86.43,85.92,86.43,6496,76.7953069698066,77.0091470170598,76.5547369166468,77.0091470170598,7290.68301296237,0.0,1.0
2016-01-13,84.25,85.4,84.25,85.19,19672,75.0667665878432,76.0914168142648,75.0667665878432,75.9043067729183,22078.5585330966,0.0,1.0
2016-01-14,83.59,84.33,83.01,84.3,19625,74.4787064578969,75.1380466035943,73.9619263437017,75.1113165976877,22025.8088253366,0.0,1.0
2016-01-15,83.11,83.43,81.88,81.88,22383,74.0510263633905,74.3361464263948,72.9550961212179,72.9550961212179,25121.2065700642,0.0,1.0
2016-01-19,84.75,84.84,84.05,84.54,19850,75.5122666862874,75.5924567040074,74.8885665484656,75.3251566449409,22278.3340220602,0.0,1.0
2016-01-20,83.05,83.43,81.82,82.89,22714,73.9975663515772,74.3361464263948,72.9016361094046,73.8550063200751,25492.6991927998,0.0,1.0
2016-01-21,81.67,82.27,81.27,81.83,27479,72.7679860798713,73.3025861980043,72.411586001116,72.9105461113734,30840.6216923019,0.0,1.0
2016-01-22,82.09,82.3,81.86,82.01,16735,73.1422061625644,73.329316203911,72.9372761172801,73.0709261468133,18782.2629651979,0.0,1.0
2016-01-25,82.14,82.91,82.0,82.04,11096,73.1867561724088,73.8728263240129,73.0620161448445,73.09765615272,12453.4203682005,0.0,1.0
2016-01-26,82.21,82.7652,82.0,82.06,9480,73.249126186191,73.7438094955034,73.0620161448445,73.1154761566578,10639.7282886212,0.0,1.0
2016-01-27,81.88,82.7,81.88,82.56,6967,72.9550961212179,73.6857162826663,72.9550961212179,73.5609762551019,7819.30242477044,0.0,1.0
2016-01-28,84.94,85.35,84.02,84.02,32702,75.6815567236962,76.0468668044204,74.8618365425589,74.8618365425589,36702.5732589125,0.0,1.0
2016-01-29,85.73,85.96,85.3,85.44,12899,76.385446879238,76.5903769245223,76.002316794576,76.1270568221404,14476.9889446123,0.0,1.0
2016-02-01,85.21,85.4999,84.67,85.23,21057,75.9221267768561,76.180427733934,75.4409866705363,75.9399467807938,23632.9914107064,0.0,1.0
2016-02-02,84.55,85.43,84.55,85.19,6566,75.3340666469097,76.1181468201715,75.3340666469097,75.9043067729183,7369.24640749861,0.0,1.0
2016-02-03,85.39,85.74,84.52,85.46,15372,76.082506812296,76.3943568812069,75.3073366410031,76.1448768260781,17252.5214401566,0.0,1.0
2016-02-04,85.16,85.96,84.85,84.85,13054,75.8775767670116,76.5903769245223,75.6013667059762,75.6013667059762,14650.9507467997,0.0,1.0
2016-02-05,84.47,85.465,84.1,85.2,19315,75.2627866311587,76.1493318270626,74.93311655831,75.9132167748872,21677.8852209618,0.0,1.0
2016-02-08,83.46,83.46,82.5001,83.26,19311,74.3628764323014,74.3628764323014,73.5076053433083,74.1846763929238,21673.3958841312,0.0,1.0
2016-02-09,83.91,84.3786,83.21,83.21,8130,74.7638265209012,75.1813492131631,74.1401263830794,74.1401263830794,9124.57710827957,0.0,1.0
2016-02-10,82.8,83.6,82.6701,83.6,12529,73.7748163023551,74.4876164598658,73.6590753767794,74.4876164598658,14061.725287778,0.0,1.0
2016-02-11,80.24,80.69,79.7097,80.29,23433,71.493855798321,71.8948058869207,71.0213583939111,71.5384058081654,26299.6574881076,0.0,1.0
2016-02-12,80.672,80.86,80.4,80.6,7373,71.8787678833767,72.0462759203917,71.6364158298231,71.8146158692008,8274.9701130806,0.0,1.0
2016-02-16,81.99,82.47,81.8001,81.9,7325,73.0531061428756,73.480786237382,72.8839052054865,72.9729161251556,8221.09807111289,0.0,1.0
2016-02-17,81.52,81.91,81.0,81.91,23062,72.634336050338,72.9818261271245,72.1710159479561,72.9818261271245,25883.2714970656,0.0,1.0
2016-02-18,81.93,82.0337,81.61,81.63,4639,72.9996461310623,73.0920428514796,72.714526068058,72.7323460719958,5206.50838933689,0.0,1.0
2016-02-19,81.65,81.8,81.3,81.3,2272,72.7501660759335,72.8838161054668,72.4383160070226,72.4383160070226,2549.94331980457,0.0,1.0
2016-02-22,85.23,85.25,84.46,84.46,10376,75.9399467807938,75.9577667847316,75.2538766291898,75.2538766291898,11645.339738685,0.0,1.0
2016-02-23,83.38,84.11,83.23,83.96,17759,74.2915964165504,74.9420265602789,74.1579463870171,74.8083765307456,19931.5331938422,0.0,1.0
2016-02-24,83.59,83.86,82.6,82.86,13527,74.4787064578969,74.7192765110568,73.5966162629775,73.8282763141684,15181.8148270231,0.0,1.0
2016-02-25,82.74,83.52,82.11,83.52,12230,73.7213562905418,74.4163364441147,73.1600261665022,74.4163364441147,13726.1473596875,0.0,1.0
2016-02-26,83.01,83.14,82.61,83.06,3522,73.9619263437017,74.0777563692972,73.6055262649464,74.0064763535461,3952.86107938015,0.0,1.0
2016-02-29,82.77,83.7599,82.77,83.23,6501,73.7480862964485,74.6300873913483,73.7480862964485,74.1579463870171,7296.29468400067,0.0,1.0
2016-03-01,84.29,84.46,83.67,83.67,7617,75.1024065957188,75.2538766291898,74.549986473648,74.549986473648,8548.81965974975,0.0,1.0
2016-03-02,83.91,84.37,83.7552,84.29,7569,74.7638265209012,75.1736866114698,74.6258996904229,75.1024065957188,8494.94761778205,0.0,1.0
2016-03-03,83.589,84.1921,83.5264,83.83,5020,74.4778154577,75.0151776764434,74.4220388453748,74.6925465051501,5634.11772245553,0.0,1.0
2016-03-04,83.83,83.9,83.584,83.75,4572,74.6925465051501,74.7549165189323,74.4733604567156,74.6212664893991,5131.31199742364,0.0,1.0
2016-03-07,83.58,84.08,83.2,83.86,11219,74.469796455928,74.9152965543722,74.1312163811105,74.7192765110568,12591.4674757427,0.0,1.0
2016-03-08,84.97,85.1,84.58,84.58,7178,75.7082867296029,75.8241167551983,75.3607966528164,75.3607966528164,8056.1149425868,0.0,1.0
2016-03-09,85.99,86.89,85.75,85.75,14292,76.617106930429,77.4190071076285,76.4032668831758,76.4032668831758,16040.4004958833,0.0,1.0
2016-03-10,86.28,87.06,86.24,86.8,28262,76.8754969875266,77.5704771410995,76.839856979651,77.3388170899085,31719.4093769,0.0,1.0
2016-03-11,87.09,87.19,86.63,87.19,8705,77.5972071470062,77.686307166695,77.1873470564375,77.686307166695,9769.91927768433,0.0,1.0
2016-03-14,86.27,86.54,86.211,86.26,6921,76.8665869855577,77.1071570387176,76.8140179739413,76.8576769835888,7767.67505121807,0.0,1.0
2016-03-15,87.08,87.44,86.32,86.67,12535,77.5882971450373,77.9090572159171,76.9111369954021,77.222987064313,14068.4592930239,0.0,1.0
2016-03-16,89.14,89.15,88.3,88.33,19820,79.4237575506273,79.4326675525962,78.675317385241,78.7020473911477,22244.6639958304,0.0,1.0
2016-03-17,90.25,90.6065,89.71,89.78,21581,80.4127677691733,80.730409339364,79.9316276628536,79.9939976766358,24221.0945355205,0.0,1.0
2016-03-18,90.07,90.66,89.94,90.4784,11003,80.2523877337334,80.7780778498975,80.1365577081379,80.6162722141426,12349.0432868881,0.0,1.0
2016-03-21,90.26,90.54,89.95,90.54,18749,80.4216777711422,80.671157826271,80.1454677101068,80.671157826271,21042.644059426,0.0,1.0
2016-03-22,97.5,99.84,91.4,91.46,288986,86.8725191966139,88.9574596573326,81.4374179955949,81.4908780074082,324338.873334966,0.0,1.0
2016-03-23,99.5,99.74,95.85,97.72,97345,88.6545195903905,88.8683596376437,85.4023688717481,87.0685392399293,109253.623444708,0.0,1.0
2016-03-24,98.75,100.38,98.29,100.38,100018,87.9862694427243,89.4385997636523,87.5764093521557,89.4385997636523,112253.622781784,0.0,1.0
2016-03-28,93.8,95.1,93.5,94.0,67499,83.575818468127,84.7341187240818,83.3085184090605,83.7540185075046,75756.4366828736,0.0,1.0
2016-03-29,95.55,96.29,93.0,93.0,29901,85.1350688126816,85.794408958379,82.8630183106163,82.8630183106163,33558.9151432555,0.0,1.0
2016-03-30,95.53,96.48,94.81,96.38,24874,85.4736488874991,86.3236433022707,84.8294425941986,86.2341702059789,27800.5356145212,0.4,1.0
2016-03-31,93.79,94.5,93.4,94.5,17803,83.9168170120229,84.5520759956942,83.5678719364851,84.5520759956942,19897.6013325288,0.0,1.0
2016-04-01,93.43,93.6,92.9011,93.14,6488,83.5947138653726,83.7468181290686,83.1214906590856,83.3352418861266,7251.34176517703,0.0,1.0
2016-04-04,95.31,95.77,94.96,95.38,23164,85.2768080756573,85.6883843185993,84.9636522386362,85.3394392430615,25889.3465857831,0.0,1.0
2016-04-05,93.94,94.0231,93.4101,93.52,20466,84.0510266564605,84.1253787994789,83.5769087192105,83.6752396520352,22873.9150071075,0.0,1.0
2016-04-06,94.46,94.6,92.9746,93.17,8587,84.5162867571775,84.641549091986,83.18725338486,83.3620838150141,9597.29835659297,0.0,1.0
2016-04-07,95.8,96.2189,95.32,95.4,22789,85.7152262474868,86.0900290478529,85.2857553852865,85.3573338623199,25470.2261847441,0.0,1.0
2016-04-08,96.0,97.168,96.0,96.5,14366,85.8941724400703,86.9392182047578,85.8941724400703,86.341537921529,16056.2231502055,0.0,1.0
2016-04-11,97.8,99.405,97.31,98.5,96564,87.5046881733216,88.9407313688041,87.0662700014921,88.1309998473638,107925.179749161,0.0,1.0
2016-04-12,98.38,98.46,97.7,98.32,20628,88.0236321318137,88.0952106088471,87.4152150770299,87.9699482740387,23054.9750203563,0.0,1.0
2016-04-13,99.3,99.4737,98.58,98.58,24809,88.8467846176977,89.0021993859565,88.2025783243972,88.2025783243972,27727.8880783411,0.0,1.0
2016-04-14,99.49,99.52,98.38,98.49,15621,89.016783500652,89.0436254295396,88.0236321318137,88.1220525377346,17458.8794256829,0.0,1.0
2016-04-15,99.65,99.75,98.9071,99.54,22274,89.1599404547188,89.2494135510106,88.4952448223675,89.0615200487979,24894.6341673171,0.0,1.0
2016-04-18,101.37,102.22,100.6,100.83,55417,90.6988777109368,91.4593990294165,90.0099348694904,90.2157229909614,61937.0540383501,0.0,1.0
2016-04-19,101.85,102.52,101.82,102.41,27309,91.1283485731371,91.7278183182918,91.1015066442496,91.6293979123708,30522.0240852681,0.0,1.0
2016-04-20,100.14,101.31,100.08,101.31,13816,89.5983586265483,90.6451938531617,89.5446747687733,90.6451938531617,15441.5132286816,0.0,1.0
2016-04-21,98.64,99.25,98.1004,99.15,20457,88.2562621821723,88.8020480695519,87.773465354582,88.7125749732601,22863.8561174825,0.0,1.0
2016-04-22,98.62,98.9133,98.1,98.1,11229,88.2383675629139,88.5007921543376,87.7731074621968,87.7731074621968,12550.1412887135,0.0,1.0
2016-04-25,99.44,99.68,98.61,98.61,23740,88.9720469525062,89.1867823836063,88.2294202532847,88.2294202532847,26533.1155217791,0.0,1.0
2016-04-26,100.99,101.8899,100.51,101.0,21018,90.3588799450281,91.1640483385575,89.9294090828278,90.3678272546573,23490.860237437,0.0,1.0
2016-04-27,100.21,100.7799,98.03,99.81,59483,89.6609897939526,90.1708969697192,87.7104762947926,89.3030974087856,66481.4368400162,0.0,1.0
2016-04-28,99.38,100.21,99.32,99.97,14461,88.9183630947311,89.6609897939526,88.8646792369561,89.4462543628524,16162.4003184687,0.0,1.0
2016-04-29,100.0,100.0,99.1,99.1,9864,89.4730962917399,89.4730962917399,88.6678384251142,88.6678384251142,11024.5430289313,0.0,1.0
2016-05-02,99.14,99.43,98.7401,99.15,9754,88.703627663631,88.963099642877,88.3458247515603,88.7125749732601,10901.6010446265,0.0,1.0
2016-05-03,97.95,98.42,96.09,97.65,61216,87.6388978177592,88.0594213703304,85.9746982267329,87.370478528884,68418.3319200181,0.0,1.0
2016-05-04,97.92,98.42,97.43,97.44,18108,87.6120558888717,88.0594213703304,87.1736377170422,87.1825850266714,20238.4859253739,0.0,1.0
2016-05-05,97.33,97.33,96.09,96.09,43057,87.0841646207505,87.0841646207505,85.9746982267329,85.9746982267329,48122.8456201029,0.0,1.0
2016-05-06,97.02,97.2,96.15,96.9,33657,86.8067980222461,86.9678495955712,86.0283820845079,86.699430306696,37616.8942340572,0.0,1.0
2016-05-09,97.67,97.985,97.47,97.61,32121,87.3883731481424,87.6702134014614,87.2094269555589,87.3346892903673,35900.1770714013,0.0,1.0
2016-05-10,98.54,98.63,97.61,97.87,17048,88.1667890858805,88.2473148725431,87.3346892903673,87.5673193407259,19053.7722584368,0.0,1.0
2016-05-11,97.6,98.45,97.6,98.23,8308,87.3257419807381,88.0862632992179,87.3257419807381,87.8894224873761,9285.47277821992,0.0,1.0
2016-05-12,97.93,97.97,97.2,97.77,19385,87.6210031985009,87.6567924370176,86.9678495955712,87.4778462444341,21665.7305977122,0.0,1.0
2016-05-13,96.79,98.06,95.71,97.81,51773,86.6010099007751,87.7373182236802,85.6347004608243,87.5136354829508,57864.3213946533,0.0,1.0
2016-05-16,93.7906,94.42,91.85,92.93,67462,83.9173538506006,84.4804975186608,82.1810389439631,83.1473483839139,75399.2013197246,0.0,1.0
2016-05-17,90.56,91.79,90.375,91.55,46751,81.0268360017997,82.1273550861881,80.8613107736599,81.9126196550879,52251.4609839383,0.0,1.0
2016-05-18,91.78,92.5,91.18,91.25,29120,82.1184077765589,82.7626140698594,81.5815691988085,81.6442003662127,32546.0962086861,0.0,1.0
2016-05-19,92.12,92.21,91.21,91.56,50445,82.4226163039508,82.5031420906134,81.608411127696,81.9215669647171,56380.0763477737,0.0,1.0
2016-05-20,91.93,92.14,91.45,91.69,23439,82.2526174209965,82.4405109232092,81.8231465587962,82.0378819898963,26196.7015465451,0.0,1.0
2016-05-23,93.11,93.79,93.0,93.13,23448,83.308399957239,83.9168170120229,83.2099795513181,83.3262945764974,26206.76043617,0.0,1.0
2016-05-24,95.55,96.968,94.63,94.63,45991,85.8494358919244,87.1234756626701,85.0228374511021,85.0228374511021,51187.7568483053,0.4,1.0
2016-05-25,95.7,96.115,94.84,95.44,48720,85.9842073768411,86.3570751517773,85.2115175299855,85.7506034696522,54225.1204289847,0.0,1.0
2016-05-26,96.32,96.53,95.98,95.99,15373,86.5412628478301,86.7299429267134,86.2357808153523,86.2447655810134,17110.0734062968,0.0,1.0
2016-05-27,96.7,96.96,96.0772,96.31,21319,86.8826839429523,87.1162878501412,86.3231127375783,86.532278082169,23727.9421680116,0.0,1.0
2016-05-31,94.02,95.5,94.02,95.5,24159,84.4747667457743,85.8045120636189,84.4747667457743,85.8045120636189,26888.8482028703,0.0,1.0
2016-06-01,94.275,94.605,93.865,94.0,12011,84.7038782701327,85.0003755369494,84.3355028780271,84.4567972144521,13368.1839382704,0.0,1.0
2016-06-02,93.53,94.5,92.37,92.97,36133,84.0345132283798,84.9060354975077,82.9922804116909,83.5313663513576,40215.8513230809,0.0,1.0
2016-06-03,93.05,93.68,93.05,93.65,13854,83.6032444766465,84.1692847132965,83.6032444766465,84.1423304163132,15419.4338756805,0.0,1.0
2016-06-06,93.75,94.06,93.57,93.73,14510,84.2321780729243,84.5107058084188,84.0704522910243,84.2142085416021,16149.5586499295,0.0,1.0
2016-06-07,94.64,95.32,94.6301,95.05,15045,85.0318222167633,85.6427862817189,85.0229272987588,85.4001976088689,16745.0110191723,0.0,1.0
2016-06-08,94.51,95.0,94.2,95.0,11196,84.9150202631688,85.3552737805633,84.6364925276743,85.3552737805633,12461.0929458726,0.0,1.0
2016-06-09,93.59,93.63,93.01,93.4,11458,84.0884218223465,84.1243608849909,83.567305414002,83.9177112747854,12752.6976575391,0.0,1.0
2016-06-10,92.14,92.68,92.0695,92.5,14382,82.7856308014853,83.2708081471853,82.7222882035745,83.1090823652853,16007.0952793444,0.0,1.0
2016-06-13,91.2,91.61,91.06,91.61,32464,81.9410628293408,82.3094382214463,81.8152761100852,82.3094382214463,36132.2723646666,0.0,1.0
2016-06-14,90.57,90.9,90.12,90.76,33699,81.3750225926907,81.6715198595074,80.9707081379407,81.5457331402518,37506.8212917971,0.0,1.0
2016-06-15,91.28,91.7,90.88,91.07,14851,82.0129409546297,82.3903011123964,81.6535503281852,81.8242608757463,16529.0899731291,0.0,1.0
2016-06-16,90.37,90.78,89.63,90.25,13677,81.1953272794685,81.5637026715741,80.5304546205462,81.0875100915351,15222.4337460432,0.0,1.0
2016-06-17,89.69,90.31,89.68,90.31,7906,80.5843632145129,81.1414186855018,80.5753784488518,81.1414186855018,8799.33912380034,0.0,1.0
2016-06-20,92.34,92.99,92.15,92.79,45191,82.9653261147075,83.5493358826798,82.7946155671464,83.3696405694576,50297.3607821479,0.0,1.0
2016-06-21,91.2,91.72,91.19,91.51,9414,81.9410628293408,82.4082706437186,81.9320780636796,82.2195905648352,10477.735708507,0.0,1.0
2016-06-22,91.53,92.18,91.25,91.54,18147,82.2375600961575,82.8215698641297,81.9859866576463,82.2465448618186,20197.5217656975,0.0,1.0
2016-06-23,92.52,92.81,91.75,92.81,8848,83.1270518966075,83.3876101007798,82.4352249407019,83.3876101007798,9847.78049170066,0.0,1.0
2016-06-24,89.37,89.99,88.725,88.8,42091,80.2968507133573,80.8539061843462,79.7173333282155,79.7847190706739,46847.076025788,0.0,1.0
2016-06-27,88.78,89.0099,88.45,88.79,17658,79.7667495393517,79.9733093019006,79.470252272535,79.7757343050128,19653.2671702588,0.0,1.0
2016-06-28,90.13,90.14,89.5,89.87,22894,80.9796929036018,80.9886776692629,80.4136526669517,80.7460889964129,25480.9094232589,0.0,1.0
2016-06-29,89.83,90.39,89.56,89.78,27937,80.7101499337684,81.2132968107907,80.4675612609184,80.6652261054629,31093.7436252985,0.0,1.0
2016-06-30,90.95,91.18,90.4,90.44,11618,81.716443687813,81.9230932980185,81.2222815764518,81.2582206390963,12930.7768707706,0.0,1.0
2016-07-01,91.08,91.42,90.8401,91.42,7311,81.8332456414074,82.1387276738852,81.6177011131973,82.1387276738852,8137.10704959579,0.0,1.0
2016-07-05,90.58,91.19,90.1772,91.06,8799,81.3840073583518,81.9320780636796,81.0221009975222,81.8152761100852,9793.24373264852,0.0,1.0
2016-07-06,90.72,90.72,90.06,90.06,4726,81.5097940776074,81.5097940776074,80.916799543974,80.916799543974,5260.01476082474,0.0,1.0
2016-07-07,91.99,93.6,91.43,92.94,82396,82.6508593165686,84.0974065880076,82.1477124395463,83.5044120543742,91706.3428338797,0.0,1.0
2016-07-08,93.06,93.21,92.11,92.11,15055,83.6122292423076,83.7470007272242,82.7586765045019,82.7586765045019,16756.1409699993,0.0,1.0
2016-07-11,95.4,96.132,95.15,95.31,62592,85.7146644070078,86.3723492534012,85.49004526548,85.6338015160578,69664.5882161536,0.0,1.0
2016-07-12,96.05,96.8099,95.7201,96.53,13101,86.29867417498,86.9814265175679,86.00226675582,86.7299429267134,14581.3485784099,0.0,1.0
2016-07-13,95.82,96.21,95.44,95.83,20106,86.0920245647745,86.4424304255578,85.7506034696522,86.1010093304356,22377.8791327004,0.0,1.0
2016-07-14,96.89,97.47,96.4,96.4,16932,87.0533944905134,87.5745108988579,86.613140973119,86.613140973119,18845.232740221,0.0,1.0
2016-07-15,96.66,97.02,96.58,96.92,9621,86.8467448803079,87.1701964441079,86.774866755019,87.0803487874968,10708.1256906252,0.0,1.0
2016-07-18,94.89,95.45,93.62,95.05,21419,85.2564413582911,85.7595882353133,84.1153761193299,85.4001976088689,23839.2416762812,0.0,1.0
2016-07-19,94.69,95.08,94.39,94.39,27789,85.0767460450688,85.4271519058522,84.8072030752355,84.8072030752355,30929.0203530594,0.0,1.0
2016-07-20,95.2,95.49,94.9301,95.3,10028,85.5349690937855,85.7955272979578,85.2924702685921,85.6248167503966,11161.1146892828,0.0,1.0
2016-07-21,95.45,95.889,94.7,95.06,12758,85.7595882353133,86.1540194478361,85.0857308107299,85.40918237453,14199.5912650449,0.0,1.0
2016-07-22,95.75,95.9,95.0,95.01,16334,86.0291312051467,86.1639026900634,85.3552737805633,85.3642585462244,18179.6616807684,0.0,1.0
2016-07-25,97.3,98.13,96.78,96.84,116249,87.421769882619,88.1675054324913,86.9545620682412,87.0084706622079,129384.565368412,0.0,1.0
2016-07-26,98.53,98.57,98.2,98.21,21576,88.5268960589358,88.5628351215802,88.2303987921191,88.2393835577802,24013.9819042646,0.0,1.0
2016-07-27,99.42,99.42,98.85,98.99,18440,89.3265402027748,89.3265402027748,88.8144085600914,88.9401952793469,20523.6293249277,0.0,1.0
2016-07-28,100.94,100.94,99.98,100.36,24015,90.6922245832638,90.6922245832638,89.829687079797,90.1711081749193,26728.5769109619,0.0,1.0
2016-07-29,100.62,101.2,100.27,101.2,10372,90.4047120821082,90.9258284904527,90.0902452839693,90.9258284904527,11543.9849977305,0.0,1.0
2016-08-01,99.76,99.91,99.4,99.73,18177,89.6320222352526,89.7667937201692,89.3085706714525,89.6050679382692,20230.9116181784,0.0,1.0
2016-08-02,98.88,98.95,98.24,98.61,33504,88.8413628570747,88.9042562167025,88.2663378547635,88.5987741842247,37289.7872506712,0.0,1.0
2016-08-03,98.92,99.46,98.67,99.31,13649,88.8773019197192,89.3624792654192,88.6526827781914,89.2277077805025,15191.2698837277,0.0,1.0
2016-08-04,99.53,100.0,99.275,99.74,18188,89.425372625047,89.8476566111192,89.1962611006886,89.6140527039303,20243.1545640881,0.0,1.0
2016-08-05,99.84,100.17,99.57,99.58,20801,89.7039003605415,90.0003976273582,89.4613116876914,89.4702964533525,23151.4107151747,0.0,1.0
2016-08-08,100.2,100.3999,99.76,100.16,52607,90.0273519243415,90.2069573899071,89.6320222352526,89.991412861697,58551.3323154268,0.0,1.0
2016-08-09,100.22,100.7526,100.22,100.74,8270,90.0453214556637,90.5238500747745,90.0453214556637,90.5125292700415,9204.46933390195,0.0,1.0
2016-08-10,100.76,101.39,100.53,101.39,14707,90.5304988013638,91.0965390380138,90.3238491911582,91.0965390380138,16368.8186812208,0.0,1.0
2016-08-11,100.97,101.25,100.49,101.2,20760,90.7191788802471,90.9707523187582,90.2879101285137,90.9258284904527,23105.7779167841,0.0,1.0
2016-08-12,100.83,101.21,100.155,101.0,26108,90.5933921609915,90.9348132561138,89.9869204788665,90.7461331772304,29058.0756190462,0.0,1.0
2016-08-15,101.62,102.05,101.17,102.05,24727,91.3031886482194,91.6895335716472,90.8988741934694,91.6895335716472,27521.029409842,0.0,1.0
2016-08-16,101.82,102.7,101.74,102.64,26107,91.4828839614416,92.2735433396195,91.4110058361527,92.2196347456528,29056.9626239635,0.0,1.0
2016-08-17,102.26,102.67,102.01,102.67,23572,91.8782136505306,92.2465890426361,91.6535945090028,92.2465890426361,26235.5200893273,0.0,1.0
2016-08-18,102.28,102.31,102.02,102.05,36994,91.8961831818528,91.9231374788361,91.6625792746639,91.6895335716472,41174.1400892828,0.0,1.0
2016-08-19,102.55,102.7199,102.01,102.12,31632,92.1387718547028,92.2914230232851,91.6535945090028,91.752426931275,35206.2604558629,0.0,1.0
2016-08-22,103.11,103.28,102.1622,102.58,23309,92.6419187317251,92.794659747964,91.7903426423649,92.1657261516861,25942.8023825781,0.0,1.0
2016-08-23,102.79,103.13,102.6666,102.84,11749,92.3544062305695,92.6598882630473,92.2435342223114,92.399330058875,13076.5792266039,0.0,1.0
2016-08-24,102.23,102.5,101.6,102.5,18200,92.2106499799917,92.4541878406451,91.6423949718004,92.4541878406451,20177.5608392709,0.4,1.0
2016-08-25,100.59,101.76,100.18,101.76,17276,90.7313829745414,91.7867137040395,90.3615662231788,91.7867137040395,19153.1615966618,0.0,1.0
2016-08-26,100.58,101.0499,100.24,100.37,7456,90.7223630537764,91.146209130521,90.4156857477684,90.5329447177127,8266.14800096726,0.0,1.0
2016-08-29,98.55,98.83,98.18,98.45,26385,88.8913191384934,89.1438769199118,88.5575820701906,88.801119930844,29251.919930998,0.0,1.0
2016-08-30,97.49,97.9917,97.0,97.85,42693,87.9352075374097,88.3877369621868,87.4932314199276,88.2599246849475,47331.9013687359,0.0,1.0
2016-08-31,97.11,97.32,96.87,97.32,14309,87.5924505483419,87.7818688844057,87.3759724499833,87.7818688844057,15863.7757169851,0.0,1.0
2016-09-01,97.15,97.47,96.68,97.47,8683,87.6285302314017,87.9171676958798,87.2045939554495,87.9171676958798,9626.47037183459,0.0,1.0
2016-09-02,97.44,97.8713,97.0971,97.64,8940,87.890107933585,88.2791371161769,87.5808148505551,88.0705063488838,9911.39526940012,0.0,1.0
2016-09-06,99.44,100.6875,98.85,99.31,87012,89.6940920865732,90.8193272019996,89.1619167614416,89.5768331166289,96466.4793267386,0.0,1.0
2016-09-07,98.58,99.36,98.1,99.36,28564,88.9183789007882,89.6219327204536,88.4854227040711,89.6219327204536,31667.6839457657,0.0,1.0
2016-09-08,97.98,98.85,97.36,98.85,19404,88.3771836548918,89.1619167614416,87.8179485674654,89.1619167614416,21512.3840947919,0.0,1.0
2016-09-09,96.7,97.9,96.64,97.9,20327,87.2226337969793,88.3050242887723,87.1685142723897,88.3050242887723,22535.6746802121,0.0,1.0
2016-09-12,95.12,95.51,94.31,95.21,55976,85.7974863161187,86.1492632259514,85.0668727341584,85.8786656030031,62058.1948098368,0.0,1.0
2016-09-13,92.6999,93.5,92.4,92.8,29389,83.6145752917953,84.3362591521982,83.3440678680547,83.7048646986523,32582.3261266667,0.0,1.0
2016-09-14,91.51,92.23,91.2,91.96,35760,82.541294919975,83.1907292150507,82.2616773762618,82.9471913543973,39645.5810776005,0.0,1.0
2016-09-15,92.32,92.4599,92.0,92.04,17060,83.2719085019352,83.3980971934367,82.9832710374571,83.0193507205168,18913.6916438441,0.0,1.0
2016-09-16,92.06,94.98,91.86,94.98,13381,83.0373905620467,85.6712074254095,82.8569921467479,85.6712074254095,14834.94184562,0.0,1.0
2016-09-19,94.52,95.39,94.23,95.12,61502,85.2562910702222,86.0410241767721,84.9947133680389,85.7974863161187,68184.6344360902,0.0,1.0
2016-09-20,94.36,94.94,94.1,94.94,24451,85.1119723379831,85.6351277423497,84.8774543980947,85.6351277423497,27107.7769275282,0.0,1.0
2016-09-21,94.15,94.3499,92.982,93.18,17554,84.9225540019194,85.1028622180106,83.8690272565743,84.0476216877201,19461.3682951957,0.0,1.0
2016-09-22,94.88,94.99,94.2,94.27,22307,85.5810082177601,85.6802273461744,84.9676536057441,85.0307930510987,24730.8159143745,0.0,1.0
2016-09-23,94.74,94.9,94.28,94.9,13578,85.4547293270509,85.59904805929,85.0398129718636,85.59904805929,15053.3473118473,0.0,1.0
2016-09-26,95.99,98.11,95.04,95.15,86993,86.5822194226685,88.494442624836,85.7253269499991,85.8245460784135,96445.4148401482,0.0,1.0
2016-09-27,95.78,96.16,95.0982,95.5,23842,86.3928010866048,86.7355580756725,85.7778228888511,86.1402433051864,26432.6046994449,0.0,1.0
2016-09-28,95.87,95.9808,95.11,95.24,9684,86.4739803734892,86.5739210955648,85.7884663953537,85.9057253652979,10736.2362179945,0.0,1.0
2016-09-29,95.52,95.61,95.04,95.32,19623,86.1582831467163,86.2394624336008,85.7253269499991,85.9778847314175,21755.1800191766,0.0,1.0
2016-09-30,95.82,95.9499,95.29,95.44,19296,86.4288807696645,86.5460495404011,85.9508249691227,86.0861237805968,21392.6491183831,0.0,1.0
2016-10-03,95.46,95.88,95.2,95.27,20007,86.1041636221266,86.4830002942542,85.8696456822382,85.9327851275928,22180.9043797414,0.0,1.0
2016-10-04,94.71,95.49,94.66,95.47,6453,85.4276695647561,86.1312233844215,85.3825699609314,86.1131835428916,7154.16484042941,0.0,1.0
2016-10-05,95.73,96.26,95.545,96.16,29663,86.3477014827801,86.8257572833219,86.1808329486286,86.7355580756725,32886.0981964447,0.0,1.0
2016-10-06,95.51,95.8,95.3011,95.6,19562,86.1492632259514,86.4108409281346,85.9608370811717,86.2304425128358,21687.5519306493,0.0,1.0
2016-10-07,95.57,96.17,95.096,95.64,23486,86.203382750541,86.7445779964375,85.7758385062828,86.2665221958956,26037.9227401713,0.0,1.0
2016-10-10,96.55,97.2195,96.35,96.91,27584,87.0873349855052,87.691218680718,86.9069365702064,87.4120521330431,30581.1999005742,0.0,1.0
2016-10-11,95.68,96.37,95.4,96.37,24295,86.3026018789554,86.9249764117363,86.050044097537,86.9249764117363,26934.8264060487,0.0,1.0
2016-10-12,95.64,95.98,95.25,95.89,16081,86.2665221958956,86.5731995019036,85.9147452860629,86.4920202150191,17828.3162558415,0.0,1.0
2016-10-13,95.44,95.65,94.97,95.42,27691,86.0861237805968,86.2755421166605,85.6621875046445,86.0680839390669,30699.826219794,0.0,1.0
2016-10-14,96.1,96.24,95.884,95.95,26714,86.6814385510829,86.807717441792,86.4866082625602,86.5461397396088,29616.6681461694,0.0,1.0
2016-10-17,95.77,96.48,95.54,96.02,29254,86.3837811658398,87.0241955401506,86.1763229882462,86.6092791849633,32432.6574061556,0.0,1.0
2016-10-18,97.78,98.24,97.425,97.8,12852,88.196785239593,88.6117015947802,87.8765780524376,88.2148250811228,14248.4621926544,0.0,1.0
2016-10-19,97.75,98.23,97.72,97.8,10305,88.1697254772981,88.6026816740153,88.1426657150033,88.2148250811228,11424.7123323454,0.0,1.0
2016-10-20,96.7,97.3239,96.6001,97.21,12670,87.2226337969793,87.785386653504,87.1325247885376,87.6826497559913,14046.6865842617,0.0,1.0
2016-10-21,96.75,98.08,96.29,96.29,6303,87.267733400804,88.4673828625412,86.8528170456168,86.8528170456168,6987.86626208378,0.0,1.0
2016-10-24,96.81,97.24,96.45,97.24,14201,87.3218529253937,87.7097095182861,86.9971357778558,87.7097095182861,15744.0407405762,0.0,1.0
2016-10-25,96.84,97.29,96.705,96.81,15487,87.3489126876885,87.7548091221109,87.2271437573618,87.3218529253937,17169.7738855928,0.0,1.0
2016-10-26,97.7,98.32,97.01,98.32,37575,88.1246258734734,88.6838609608998,87.5022513406925,88.6838609608998,41657.7938755827,0.0,1.0
2016-10-27,98.04,98.9,97.84,98.8,14437,88.4313031794814,89.2070163652664,88.2509047641826,89.1168171576169,16005.6838371733,0.0,1.0
2016-10-28,98.13,98.69,97.9177,98.16,5788,88.5124824663659,89.0175980292026,88.3209895485262,88.5395422286607,6416.90780976375,0.0,1.0
2016-10-31,98.8,99.4,98.42,99.25,17849,89.1168171576169,89.6580124035134,88.7740601685492,89.5227135920393,19788.4221659421,0.0,1.0
2016-11-01,97.62,98.5,97.43,98.5,18580,88.0524665073539,88.8462195346687,87.88108801282,88.8462195346687,20598.8505710799,0.0,1.0
2016-11-02,95.56,96.24,95.44,96.11,18272,86.1943628297761,86.807717441792,86.0861237805968,86.6904584718478,20257.3841568768,0.0,1.0
2016-11-03,95.37,95.78,94.914,95.61,17179,86.0229843352422,86.3928010866048,85.6116759483609,86.2394624336008,19045.6218493316,0.0,1.0
2016-11-04,95.4,96.18,95.37,95.39,9483,86.050044097537,86.7535979172024,86.0229843352422,86.0410241767721,10513.3961230113,0.0,1.0
2016-11-07,96.26,97.02,96.0,96.0,34707,86.8257572833219,87.5112712614574,86.5912393434335,86.5912393434335,38478.1650576141,0.0,1.0
2016-11-08,96.8,97.3,96.18,97.01,22435,87.3128330046287,87.7638290428758,86.7535979172024,87.5022513406925,24872.7240345628,0.0,1.0
2016-11-09,101.15,101.229,99.0,99.89,81345,91.2364985373781,91.3077559114211,89.2972155729158,90.0999885209955,90183.7190368403,0.0,1.0
2016-11-10,99.98,100.01,98.1,99.78,43755,90.18116780788,90.2082275701748,88.4854227040711,90.0007693925812,48509.2953034231,0.0,1.0
2016-11-11,99.82,99.9,99.1001,99.68,19618,90.0368490756409,90.1090084417605,89.3875049797728,89.9105701849318,21749.6367332317,0.0,1.0
2016-11-14,100.41,101.0,99.65,100.32,26197,90.5690244007724,91.101199725904,89.8835104226369,90.487845113888,29043.4923794715,0.0,1.0
2016-11-15,104.21,104.7458,101.66,101.99,42880,93.99659429145,94.4798816460356,91.6965144963901,91.9941718816331,47539.2202630735,0.0,1.0
2016-11-16,104.7,105.0,104.01,104.2,64977,94.4385704089321,94.7091680318804,93.8161958761512,93.9875743706851,72037.2181677642,0.0,1.0
2016-11-17,103.69,104.79,101.6,102.8,59642,93.5275584116731,94.5197496958166,91.6423949718004,92.7247854635933,66122.5320646042,0.0,1.0
2016-11-18,103.22,103.96,103.13,103.13,36184,93.1036221357209,93.7710962723265,93.0224428488364,93.0224428488364,40115.6517257241,0.0,1.0
2016-11-21,104.69,105.0,103.37,103.78,120369,94.4295504881672,94.7091680318804,93.238920947195,93.6087376985575,133447.957179242,0.0,1.0
2016-11-22,104.61,105.0,103.64,103.99,102080,94.7181879526453,95.0713099610721,93.8399101368144,94.1568145033513,112740.636522088,0.4,1.0
2016-11-23,103.88,105.06,103.34,105.06,35073,94.057215988154,95.125636423907,93.56827782264,95.125636423907,38735.8184241692,0.0,1.0
2016-11-25,104.16,105.4999,104.1,104.29,8698,94.3107394813836,95.5239399405916,94.2564130185487,94.4284468175259,9606.3681080439,0.0,1.0
2016-11-28,103.84,104.35,103.15,104.0,38950,94.0209983462641,94.4827732803607,93.3962440236628,94.1658689138238,43017.7095663727,0.0,1.0
2016-11-29,102.97,103.5,102.85,103.11,34585,93.2332646351581,93.7131483901997,93.1246117094883,93.3600263817728,38196.8545661874,0.0,1.0
2016-11-30,101.0,102.55,100.6,102.55,61592,91.4495457720789,92.8529793953138,91.0873693531796,92.8529793953138,68024.3072557646,0.0,1.0
2016-12-01,98.96,99.45,98.42,98.8,44815,89.6024460356924,90.046112148844,89.1135078701783,89.4575754681326,49495.2157693708,0.0,1.0
2016-12-02,98.82,98.99,98.7291,98.99,21602,89.4756842890776,89.6296092671098,89.3933796978827,89.6296092671098,23857.9861887749,0.0,1.0
2016-12-05,102.28,102.45,101.63,101.97,23984,92.6085103125567,92.762435290589,92.0199736318453,92.3278235879098,26488.7482988417,0.0,1.0
2016-12-06,103.48,103.5,102.38,102.38,22538,93.6950395692547,93.7131483901997,92.6990544172816,92.6990544172816,24891.7365393301,0.0,1.0
2016-12-07,102.9,103.54,102.08,102.39,27542,93.1698837618507,93.7493660320896,92.4274221031071,92.7081088277541,30418.3249519137,0.0,1.0
2016-12-08,103.72,104.34,103.13,103.25,30934,93.9123454205943,94.4737188698883,93.3781352027178,93.4867881283876,34164.5655385411,0.0,1.0
2016-12-09,103.81,104.2313,103.665,104.05,29083,93.9938351148467,94.3752974280524,93.8625461629957,94.2111409661862,32120.25795427,0.0,1.0
2016-12-12,103.56,103.72,102.5,102.74,48338,93.7674748530346,93.9123454205943,92.8077073429514,93.025013194291,53386.1372277105,0.0,1.0
2016-12-13,104.17,104.76,103.13,103.13,32186,94.3197938918561,94.8540041097326,93.3781352027178,93.3781352027178,35547.3170758221,0.0,1.0
2016-12-14,103.64,104.43,103.0,103.0,53924,93.8399101368144,94.5552085641406,93.2604278665755,93.2604278665755,59555.5063069855,0.0,1.0
2016-12-15,101.68,103.21,101.68,102.78,27900,92.0652456842078,93.4505704864977,92.0652456842078,93.0612308361809,30813.7123723183,0.0,1.0
2016-12-16,101.17,102.18,100.95,101.36,17975,91.6034707501111,92.5179662078319,91.4042737197165,91.7755045490883,19852.2035803736,0.0,1.0
2016-12-19,100.97,101.75,100.9,101.6,18460,91.4223825406615,92.1286265575151,91.3590016673541,91.9928104004279,20387.8541359497,0.0,1.0
2016-12-20,100.32,100.3499,99.95,99.95,16439,90.8338458599501,90.8609185472628,90.4988326724682,90.4988326724682,18155.7927486932,0.0,1.0
2016-12-21,100.5,100.85,100.0,100.15,17362,90.9968252484548,91.3137296149917,90.5441047248306,90.6799208819179,19175.1854554907,0.0,1.0
2016-12-22,101.5,101.89,101.02,101.02,13425,91.9022662957031,92.2553883041299,91.4676545930239,91.4676545930239,14827.0282651747,0.0,1.0
2016-12-23,101.7,102.13,101.25,102.13,7469,92.0833545051527,92.4726941554695,91.675906033891,92.4726941554695,8249.01855587261,0.0,1.0
2016-12-27,101.2,101.44,100.4001,101.25,13065,91.6306339815286,91.8479398328682,90.9063716878346,91.675906033891,14429.4319764996,0.0,1.0
2016-12-28,101.05,102.11,100.71,101.86,12404,91.4948178244413,92.4545853345245,91.1869678683769,92.2282250727125,13699.4010131268,0.0,1.0
2016-12-29,101.56,101.7,101.3,101.42,14961,91.956592758538,92.0833545051527,91.7211780862534,91.8298310119232,16523.439096855,0.0,1.0
2016-12-30,101.89,102.236,101.4,101.9,15671,92.2553883041299,92.5686709064778,91.8117221909782,92.2644427146024,17307.5873328531,0.0,1.0
2017-01-03,101.92,102.68,101.4477,102.68,19059,92.2825515355474,92.9706867314561,91.854911728932,92.9706867314561,21049.4101829396,0.0,1.0
2017-01-04,102.17,102.56,101.72,102.27,15968,92.5089117973594,92.8620338057863,92.1014633260977,92.5994559020843,17635.60427101,0.0,1.0
2017-01-05,101.87,102.5184,101.36,101.58,13128,92.2372794831849,92.8243674582207,91.7755045490883,91.9747015794829,14499.0113270178,0.0,1.0
2017-01-06,102.31,102.77,101.61,102.3,17560,92.6356735439742,93.0521764257084,92.0018648109004,92.6266191335017,19393.863414262,0.0,1.0
2017-01-09,102.61,103.84,102.61,102.82,17689,92.9073058581487,94.0209983462641,92.9073058581487,93.0974484780708,19536.3354177039,0.0,1.0
2017-01-10,102.83,102.9,102.39,102.8,15526,93.1065028885433,93.1698837618507,92.7081088277541,93.0793396571259,17147.4443832478,0.0,1.0
2017-01-11,103.5,103.5,102.02,102.02,14337,93.7131483901997,93.7131483901997,92.3730956402722,92.3730956402722,15834.2721964849,0.0,1.0
2017-01-12,103.44,103.85,103.09,103.6,9879,93.6588219273648,94.0300527567366,93.3419175608279,93.8036924949245,10910.7048217252,0.0,1.0
2017-01-13,104.11,104.45,103.6442,104.01,22029,94.2654674290211,94.5733173850856,93.8437129892129,94.1749233242963,24329.579564509,0.0,1.0
2017-01-17,105.19,105.6199,104.45,104.45,27335,95.2433437600493,95.6325928662614,94.5733173850856,94.5733173850856,30189.7070859255,0.0,1.0
2017-01-18,105.27,105.41,104.63,105.35,25926,95.3157790438292,95.4425407904439,94.7362967735903,95.388214327609,28633.5593894167,0.0,1.0
2017-01-19,105.4,105.42,104.56,104.6,42038,95.4334863799715,95.4515952009164,94.6729159002829,94.7091335421728,46428.2021758967,0.0,1.0
2017-01-20,106.01,106.24,105.4,105.4,76615,95.9858054187929,96.19405685966,95.4334863799715,95.4334863799715,84616.2212690025,0.0,1.0
2017-01-23,106.24,106.39,105.4,105.86,96130,96.19405685966,96.3298730167473,95.4334863799715,95.8499892617057,106169.253417597,0.0,1.0
2017-01-24,107.15,107.5,105.63,105.94,76596,97.018008212656,97.3349125791929,95.6417378208386,95.9224245454855,84595.2370204335,0.0,1.0
2017-01-25,108.44,109.2399,106.87,107.49,97728,98.1860271636063,98.9102894573002,96.7644847194265,97.3258581687204,107934.13916566,0.0,1.0
2017-01-26,108.37,109.04,107.9,108.35,34393,98.1226462902989,98.7292917919553,97.6970889980922,98.104537469354,37984.8032122274,0.0,1.0
2017-01-27,109.79,109.84,108.5,108.5,67297,99.4083725773915,99.4536446297539,98.2403536264412,98.2403536264412,74325.1039971293,0.0,1.0
2017-01-30,108.69,109.7899,108.0201,109.4,40174,98.4123874254184,99.4082820332868,97.8058324678668,99.0552505689647,44369.536947868,0.0,1.0
2017-01-31,110.0,110.32,108.53,108.53,49554,99.5985151973137,99.8882563324331,98.2675168578587,98.2675168578587,54729.1291361241,0.0,1.0
2017-02-01,110.0,110.75,109.5,110.32,40233,99.5985151973137,100.27759598275,99.1457946736895,99.8882563324331,44434.6985618453,0.0,1.0
2017-02-02,111.51,113.79,109.22,110.15,37957,100.965731178659,103.030136766385,98.89227118046,99.7343313544009,41921.0064701105,0.0,1.0
2017-02-03,111.83,112.38,110.48,111.38,71571,101.255472313778,101.753464889765,100.033126899993,100.848023842516,79045.4554910106,0.0,1.0
2017-02-06,113.0,113.45,112.2243,112.29,49872,102.314838339059,102.72228681032,101.612487718708,101.671975195512,55080.3391911202,0.0,1.0
2017-02-07,114.26,114.7,112.6501,112.74,76178,103.455694058591,103.854088119381,101.998024516626,102.079423666774,84133.5835519167,0.0,1.0
2017-02-08,113.26,113.65,112.85,113.6,77530,102.550253011343,102.90337501977,102.179022181971,102.858102967408,85626.7785027184,0.0,1.0
2017-02-09,115.13,115.88,113.21,113.89,37249,104.243427769697,104.922508555134,102.504980958981,103.12068087111,41139.0671023832,0.0,1.0
2017-02-10,115.45,115.88,114.339,115.14,34551,104.533168904817,104.922508555134,103.527223901324,104.25248218017,38159.3038055903,0.0,1.0
2017-02-13,118.04,118.94,116.6901,117.59,52673,106.87826121719,107.693158159714,105.65600634751,106.470812745928,58173.8592038396,0.0,1.0
2017-02-14,117.74,118.67,116.76,117.5,46097,106.606628903016,107.448689076956,105.719296676712,106.389323051676,50911.100330708,0.0,1.0
2017-02-15,116.39,117.18,115.52,115.99,72869,105.38428348923,106.099581916557,104.596549778124,105.022107070331,80479.0109985115,0.0,1.0
2017-02-16,118.36,118.36,116.47,116.6,35701,107.16800235231,107.16800235231,105.45671877301,105.574426109152,39429.40306108,0.0,1.0
2017-02-17,118.55,118.77,117.84,118.63,58768,107.340036151287,107.539233181681,106.69717300774,107.412471435067,64905.3852579354,0.0,1.0
2017-02-21,117.53,117.85,117.2794,117.29,50115,106.416486283093,106.706227418213,106.189582756653,106.199180431754,55348.7166859763,0.0,1.0
2017-02-22,116.86,117.47,116.473,116.6,38223,105.809840781437,106.362159820259,105.459435096152,105.574426109152,42214.7859500761,0.0,1.0
2017-02-23,117.24,117.879,116.3159,116.7,36507,106.153908379391,106.732485208583,105.317190307629,105.664970213877,40319.5769740584,0.0,1.0
2017-02-24,117.82,118.1,117.04,117.06,36682,106.679064186795,106.932587680025,105.972820169942,105.990928990887,40512.8529477199,0.0,1.0
2017-02-27,118.05,118.73,116.8,117.26,36858,106.887315627663,107.503015539791,105.755514318602,106.172017200336,40707.2333555163,0.0,1.0
2017-02-28,118.0,119.0328,117.6,118.0,28408,106.8420435753,107.777183088898,106.479867156401,106.8420435753,31374.7649130043,0.0,1.0
2017-03-01,119.58,119.61,118.31,118.58,30154,108.272640429952,108.29980366137,107.122730299947,107.367199382704,33303.1069130785,0.0,1.0
2017-03-02,118.84,118.89,117.62,118.26,45502,107.602614054989,107.647886107351,106.497975977346,107.077458247585,50253.962020259,0.0,1.0
2017-03-03,118.32,119.2,118.118,119.2,35754,107.13178471042,107.928572831998,106.948885618875,107.928572831998,39487.9380702461,0.0,1.0
2017-03-06,118.04,118.65,117.63,117.94,45607,106.87826121719,107.430580256012,106.507030387818,106.787717112465,50369.927604456,0.0,1.0
2017-03-07,119.22,119.9,118.615,119.05,20925,107.946681652943,108.562381565072,107.398889819358,107.792756674911,23110.2842792388,0.0,1.0
2017-03-08,118.97,119.48,118.5743,118.97,36131,107.720321391131,108.182096325228,107.362038368735,107.720321391131,39904.3097392198,0.0,1.0
2017-03-09,119.33,119.67,118.64,118.75,29004,108.04628016814,108.354130124205,107.421525845539,107.521124360736,32033.0076575887,0.0,1.0
2017-03-10,120.12,120.7,119.4,119.4,33465,108.761578595467,109.286734402871,108.109661041448,108.109661041448,36959.8883347537,0.0,1.0
2017-03-13,120.75,120.92,120.05,120.29,29067,109.332006455233,109.485931433265,108.698197722159,108.915503573499,32102.5870081067,0.0,1.0
2017-03-14,119.74,120.1,119.31,119.7,64882,108.417510997512,108.743469774522,108.028171347195,108.381293355622,71657.8955606008,0.0,1.0
2017-03-15,119.68,120.23,118.0943,118.54,52115,108.363184534677,108.861177110664,106.927426666056,107.330981740814,57557.5849563933,0.0,1.0
2017-03-16,120.53,120.63,119.15,119.22,45396,109.132809424838,109.223353529563,107.883300779636,107.946681652943,50136.8920019271,0.0,1.0
2017-03-17,120.77,121.22,118.31,120.91,42650,109.350115276178,109.75756374744,107.122730299947,109.476877022793,47104.1158666443,0.0,1.0
2017-03-20,120.17,121.0,119.91,120.85,30809,108.806850647829,109.558366717045,108.571435975544,109.422550559958,34026.51127164,0.0,1.0
2017-03-21,117.52,120.805,117.44,120.55,33325,106.407431872621,109.381805712832,106.334996588841,109.150918245783,36805.2675558246,0.0,1.0
2017-03-22,116.25,116.84,115.831,116.77,51696,105.257521742616,105.791731960492,104.878141943819,105.728351087185,57094.8270537406,0.0,1.0
2017-03-23,114.37,114.9846,114.12,114.51,51442,103.555292573789,104.111776641428,103.328932311977,103.682054320404,56814.3007833977,0.0,1.0
2017-03-24,114.52,114.94,113.86,114.86,32054,103.691108730876,104.07139397072,103.093517639692,103.99895868694,35401.5317699746,0.0,1.0
2017-03-27,111.22,111.71,110.12,111.71,86121,100.703153274957,101.146819388108,99.7071681229835,101.146819388108,95114.9721582945,0.0,1.0
2017-03-28,114.11,114.55,110.68,110.87,83783,103.319877901504,103.718271962293,100.214215109443,100.38624890842,92532.8051501775,0.0,1.0
2017-03-29,114.19,114.99,113.88,114.35,57623,103.790707246073,104.51785117984,103.508938971739,103.936136032827,63396.5269588136,0.44,1.0
2017-03-30,114.47,114.9,112.7601,113.17,115730,104.045207622892,104.436047487292,102.491028357456,102.86359873052,127325.548217612,0.0,1.0
2017-03-31,113.65,114.92,113.58,114.41,38883,103.299885090781,104.454226085636,103.236259996576,103.990671827859,42778.8757568945,0.0,1.0
2017-04-03,114.61,115.01,113.99,114.04,37517,104.172457811301,104.536029778185,103.608921262632,103.654367758492,41276.0096127207,0.0,1.0
2017-04-04,114.18,114.36,112.81,113.31,54041,103.781617946901,103.945225331999,102.536383960325,102.99084891893,59455.6290609868,0.0,1.0
2017-04-05,114.18,114.9666,113.85,114.35,48096,103.781617946901,104.496582219778,103.481671074222,103.936136032827,52914.9707688093,0.0,1.0
2017-04-06,116.49,117.48,115.87,117.18,38287,105.881246055654,106.78108667369,105.317709506984,106.508407698528,42123.1596354247,0.0,1.0
2017-04-07,117.09,118.43,116.985,117.26,26067,106.426604005979,107.644570095039,106.331166364672,106.581122091904,28678.7787556251,0.0,1.0
2017-04-10,116.28,118.14,116.28,116.98,30265,105.69037077304,107.380980419048,105.69037077304,106.326621715086,33297.3966716152,0.0,1.0
2017-04-11,116.59,116.965,115.71,116.37,21832,105.972139047374,106.312987766328,105.172280720231,105.772174465589,24019.453630752,0.0,1.0
2017-04-12,116.35,116.57,115.73,116.57,22271,105.753995867244,105.95396044903,105.190459318575,105.95396044903,24502.4391631768,0.0,1.0
2017-04-13,114.18,115.0,114.03,115.0,31192,103.781617946901,104.526940479012,103.64527845932,104.526940479012,34317.2772833645,0.0,1.0
2017-04-17,114.94,114.98,114.61,114.94,10824,104.47240468398,104.508761880668,104.172457811301,104.47240468398,11908.5088905853,0.0,1.0
2017-04-18,113.75,114.28,112.93,112.94,34508,103.390778082501,103.872510938622,102.64545555039,102.654544849562,37965.5233551662,0.0,1.0
2017-04-19,116.0,116.67,115.46,116.29,22166,105.435870396221,106.044853440751,104.945048240928,105.699460072212,24386.9187055353,0.0,1.0
2017-04-20,116.96,116.96,115.97,116.36,19119,106.308443116742,106.308443116742,105.408602498705,105.763085166416,21034.6250442627,0.0,1.0
2017-04-21,116.6,117.3,116.37,116.37,19849,105.981228346547,106.617479288593,105.772174465589,105.772174465589,21837.7672735797,0.0,1.0
2017-04-24,119.16,119.59,118.04,118.04,28511,108.308088934601,108.698928799001,107.290087427327,107.290087427327,31367.6549315851,0.0,1.0
2017-04-25,119.19,119.7099,118.87,119.0,35183,108.335356832117,108.807909496074,108.044499258611,108.162660147848,38708.1548685757,0.0,1.0
2017-04-26,119.38,119.7042,118.63,119.45,27978,108.508053516387,108.802728595546,107.82635607848,108.571678610592,30781.2510847002,0.0,1.0
2017-04-27,119.08,119.6,118.295,118.82,27759,108.235374541224,108.708018098173,107.521864556215,107.99905276275,30540.3084159052,0.0,1.0
2017-04-28,118.79,119.58,118.72,119.58,15454,107.971784865234,108.689839499829,107.908159771029,108.689839499829,17002.4109751575,0.0,1.0
2017-05-01,118.51,119.41,118.5,119.41,22782,107.717284488415,108.535321413903,107.708195189243,108.535321413903,25064.6387236987,0.0,1.0
2017-05-02,117.51,119.09,117.41,119.09,42299,106.808354571207,108.244463840396,106.717461579486,108.244463840396,46537.1413121642,0.0,1.0
2017-05-03,116.74,117.39,116.74,116.89,28762,106.108478534956,106.699282981141,106.108478534956,106.244818022537,31643.8038350899,0.0,1.0
2017-05-04,117.42,117.82,117.061,117.52,13437,106.726550878658,107.090122845541,106.40024503838,106.817443870379,14783.3179936063,0.0,1.0
2017-05-05,117.86,117.9,116.77,117.68,19285,107.12648004223,107.162837238918,106.135746432472,106.962872657132,21217.2573868197,0.0,1.0
2017-05-08,118.92,119.28,118.62,119.28,31519,108.089945754471,108.417160524666,107.817266779308,108.417160524666,34677.040994305,0.0,1.0
2017-05-09,119.46,120.0,119.1,120.0,29193,108.580767909764,109.071590065056,108.253553139569,109.071590065056,32117.9878088374,0.0,1.0
2017-05-10,120.24,120.62,119.29,120.62,32888,109.289733245187,109.635126613726,108.426249823838,109.635126613726,36183.207722983,0.0,1.0
2017-05-11,119.96,120.05,118.96,119.37,21908,109.035232868368,109.117036560917,108.126302951159,108.498964217215,24103.0684381876,0.0,1.0
2017-05-12,119.44,120.27,119.42,119.85,20341,108.56258931142,109.317001142703,108.544410713075,108.935250577475,22379.0631322427,0.0,1.0
2017-05-15,120.34,120.7824,119.35,119.35,24717,109.380626236907,109.782736832281,108.480785618871,108.480785618871,27193.5157288062,0.0,1.0
2017-05-16,119.88,120.02,117.84,117.96,59209,108.962518474991,109.089768663401,107.108301443885,107.21737303395,65141.4359666175,0.0,1.0
2017-05-17,118.65,119.345,118.18,118.91,48043,107.844534676825,108.476240969285,107.417337615736,108.080856455299,52856.6604425709,0.0,1.0
2017-05-18,119.25,119.719,118.09,118.46,28376,108.38989262715,108.816180758321,107.335533923188,107.671837992555,31219.1286289032,0.0,1.0
2017-05-19,120.1,120.4799,119.1,119.1,15087,109.162483056777,109.507785532325,108.253553139569,108.253553139569,16598.6394708297,0.0,1.0
2017-05-22,119.46,119.85,119.245,119.44,26840,108.580767909764,108.935250577475,108.385347977564,108.56258931142,29529.2293628334,0.0,1.0
2017-05-23,120.0,120.27,119.56,119.99,22912,109.071590065056,109.317001142703,108.671660901485,109.062500765884,25207.6640522073,0.0,1.0
2017-05-24,120.0,120.28,118.4,118.75,70100,109.471519228628,109.726952773495,108.011898972247,108.33119090333,76841.9042621651,0.44,1.0
2017-05-25,121.02,121.3799,119.2506,119.3,50776,110.402027142072,110.730350473492,108.787869591046,108.832935366461,55659.4084281836,0.0,1.0
2017-05-26,121.0,121.35,121.0,121.14,24678,110.383781888867,110.70307381995,110.383781888867,110.5114986613,27051.4195917504,0.0,1.0
2017-05-30,122.66,122.8,121.49,121.52,29388,111.898137904863,112.025854677296,110.830790592384,110.858158472191,32214.4063117903,0.0,1.0
2017-05-31,122.18,122.99,122.01,122.8,26120,111.460251827948,112.199184582742,111.305167175708,112.025854677296,28632.1046979708,0.0,1.0
2017-06-01,124.01,124.59,122.6849,123.32,37595,113.129692496185,113.658804839123,111.920853245103,112.50023126062,41210.7188407431,0.0,1.0
2017-06-02,124.63,125.3,124.03,124.12,30209,113.695295345533,114.306511327893,113.14793774939,113.230041388811,33114.3664173429,0.0,1.0
2017-06-05,123.49,124.66,123.485,123.99,25507,112.655315912861,113.72266322534,112.65075459956,113.11144724298,27960.1491014984,0.0,1.0
2017-06-06,124.69,125.94,124.1901,124.39,54507,113.750031105147,114.890359430445,113.293991001294,113.476352307076,59749.2393098121,0.0,1.0
2017-06-07,125.86,126.84,125.25,125.43,44022,114.817378417626,115.71139582466,114.260898194881,114.425105473724,48255.8389362201,0.0,1.0
2017-06-08,127.2,127.64,126.51,126.58,35267,116.039810382346,116.441205952851,115.410349146781,115.474207532998,38658.8222198826,0.0,1.0
2017-06-09,126.29,127.966,125.95,127.08,24647,115.209651361529,116.738603580089,114.899482057048,115.930338863117,27017.4381504932,0.0,1.0
2017-06-12,123.18,123.942,122.63,123.9,35726,112.372514488187,113.067658635289,111.870770025056,113.029343603559,39161.9667855935,0.0,1.0
2017-06-13,124.38,124.7942,124.1,124.13,20037,113.467229680473,113.845088874344,113.211796135606,113.239164015414,21964.0689828959,0.0,1.0
2017-06-14,126.32,127.01,125.65,126.86,26638,115.237019241336,115.866480476901,114.625803258976,115.729641077865,29199.9236196227,0.0,1.0
2017-06-15,124.14,124.14,122.89,123.69,37356,113.248286642016,113.248286642016,112.107958316718,112.837768444909,40948.7328904056,0.0,1.0
2017-06-16,123.68,124.36,123.53,124.36,13261,112.828645818306,113.448984427269,112.69180641927,113.448984427269,14536.3836293947,0.0,1.0
2017-06-19,124.51,125.14,123.6708,123.78,24804,113.585823826304,114.160549302255,112.820253001832,112.91987208433,27189.537707828,0.0,1.0
2017-06-20,124.81,125.505,124.59,124.83,20435,113.859502624376,114.493525173242,113.658804839123,113.877747877581,22400.3468416168,0.0,1.0
2017-06-21,124.97,125.41,124.64,125.17,18919,114.005464650014,114.406860220519,113.704417972135,114.187917182062,20738.5447465891,0.0,1.0
2017-06-22,124.96,125.28,124.7,125.27,12711,113.996342023412,114.288266074688,113.75915373175,114.279143448086,13933.4870909611,0.0,1.0
2017-06-23,124.49,125.7,124.04,124.8,22884,113.5675785731,114.671416391988,113.157060375992,113.850379997773,25084.8807009326,0.0,1.0
2017-06-26,124.97,126.43,124.93,126.33,37162,114.005464650014,115.337368133962,113.968974143604,115.246141867938,40736.0748386672,0.0,1.0
2017-06-27,124.42,125.5,124.2,125.22,28864,113.503720186883,114.48896385994,113.30302240163,114.233530315074,31640.0103369918,0.0,1.0
2017-06-28,125.18,125.56,124.72,125.02,22137,114.197039808664,114.543699619555,113.777398984954,114.051077783026,24266.0375841875,0.0,1.0
2017-06-29,123.25,124.9,122.695,124.83,35029,112.436372874404,113.941606263797,111.930067097971,113.877747877581,38397.9324450694,0.0,1.0
2017-06-30,123.75,124.14,122.0,123.95,17799,112.892504204523,113.248286642016,111.296044549105,113.074956736571,19510.8281592336,0.0,1.0
2017-07-03,124.245,125.01,124.11,125.01,12346,113.344074221341,114.041955156424,113.220918762209,114.041955156424,13533.3830245462,0.0,1.0
2017-07-05,124.99,125.39,123.74,123.89,25519,114.023709903219,114.388614967314,112.883381577921,113.020220976956,27973.3032077915,0.0,1.0
2017-07-06,124.11,125.1,124.095,124.55,15459,113.220918762209,114.124058795845,113.207234822305,113.622314332714,16945.77743208,0.0,1.0
2017-07-07,125.05,125.365,124.086,124.34,11496,114.078445662833,114.365808400808,113.199024458363,113.430739174064,12601.6338287853,0.0,1.0
2017-07-10,124.79,125.13,123.85,124.2,27224,113.841257371171,114.151426675652,112.983730470547,113.30302240163,29842.2824769355,0.0,1.0
2017-07-11,124.48,124.48,123.84,123.87,19685,113.558455946497,113.558455946497,112.974607843944,113.001975723752,21578.2151982984,0.0,1.0
2017-07-12,124.93,125.38,124.4519,125.33,23773,113.968974143604,114.379492340712,113.532821365744,114.3338792077,26059.3807421463,0.0,1.0
2017-07-13,124.86,125.88,124.59,125.88,17887,113.905115757388,114.835623670831,113.658804839123,114.835623670831,19607.2916053829,0.0,1.0
2017-07-14,124.51,125.0,124.27,125.0,21799,113.585823826304,114.032832529821,113.366880787847,114.032832529821,23895.530256932,0.0,1.0
2017-07-17,124.66,124.76,124.09,124.52,23231,113.72266322534,113.813889491364,113.202673509004,113.594946452907,25465.253607908,0.0,1.0
2017-07-18,125.52,125.71,124.89,124.89,21094,114.507209113145,114.680539018591,113.932483637195,113.932483637195,23122.7265122127,0.0,1.0
2017-07-19,125.56,125.94,124.95,124.95,19167,114.543699619555,114.890359430445,113.987219396809,113.987219396809,21010.3962766464,0.0,1.0
2017-07-20,126.1,126.86,125.55,125.55,25375,115.036321456084,115.729641077865,114.534576992952,114.534576992952,27815.4539322743,0.0,1.0
2017-07-21,126.27,126.855,126.11,126.11,15183,115.191406108324,115.725079764564,115.045444082686,115.045444082686,16643.2329873388,0.0,1.0
2017-07-24,124.95,125.3864,124.49,124.77,25848,113.987219396809,114.385330821737,113.5675785731,113.823012117966,28333.9449553273,0.0,1.0
2017-07-25,125.0,125.49,124.4,124.9,46925,114.032832529821,114.479841233338,113.485474933678,113.941606263797,51438.0364836247,0.0,1.0
2017-07-26,125.91,126.081,125.0807,125.16,12972,114.862991550638,115.018988465539,114.106452126502,114.178794555459,14219.588902836,0.0,1.0
2017-07-27,124.32,125.1,124.05,124.65,31711,113.412493920859,114.124058795845,113.166183002595,113.713540598738,34760.8220550287,0.0,1.0
2017-07-28,124.58,124.82,123.0044,123.73,15393,113.649682212521,113.868625250978,112.212321165049,112.874258951318,16873.429847468,0.0,1.0
2017-07-31,125.62,126.7005,124.66,124.9,29829,114.598435379169,115.584135183557,113.72266322534,113.941606263797,32697.8197180616,0.0,1.0
2017-08-01,126.14,126.5,125.9,126.01,19465,115.072811962493,115.401226520179,114.853868924036,114.954217816662,21337.056582925,0.0,1.0
2017-08-02,125.68,125.9,125.25,125.5,33089,114.653171138783,114.853868924036,114.260898194881,114.48896385994,36271.3519276859,0.0,1.0
2017-08-03,126.43,126.859,125.256,125.59,24878,115.337368133962,115.728728815205,114.266371770842,114.571067499362,27270.6546966354,0.0,1.0
2017-08-04,126.5,126.84,126.3,126.63,34636,115.401226520179,115.71139582466,115.218773988131,115.51982066601,37967.1354639707,0.0,1.0
2017-08-07,129.71,130.97,127.25,127.25,55010,118.329589659545,119.479040611445,116.085423515358,116.085423515358,60300.6155985975,0.0,1.0
2017-08-08,131.18,132.539,131.01,131.23,32942,119.670615770096,120.91038072536,119.515531117855,119.716228903107,36110.2141255952,0.0,1.0
2017-08-09,130.67,130.9899,130.1,130.39,18714,119.205361813374,119.497194638384,118.685372097038,118.949928268507,20513.8287640821,0.0,1.0
2017-08-10,127.21,127.21,126.03,126.49,42314,116.048933008948,116.048933008948,114.972463069867,115.392103893577,46383.5711405029,0.0,1.0
2017-08-11,127.29,128.62,127.01,127.2,17039,116.121914021768,117.335223359885,115.866480476901,116.039810382346,18677.7347606708,0.0,1.0
2017-08-14,132.32,132.58,131.02,131.02,32964,120.710595202768,120.94778349443,119.524653744457,119.524653744457,36134.3299871326,0.0,1.0
2017-08-15,129.69,132.01,129.3901,131.55,50264,118.31134440634,120.427793778094,118.037756834535,120.008152954384,55098.1665596784,0.0,1.0
2017-08-16,132.38,132.77,130.4,130.76,38386,120.765330962382,121.121113399875,118.959050895109,119.287465452795,42077.7936805629,0.0,1.0
2017-08-17,133.18,134.763,132.89,133.53,45983,121.495141090573,122.93925288173,121.230584919103,121.814433021656,50405.4391396165,0.0,1.0
2017-08-18,133.48,133.7762,133.0001,133.18,19806,121.768819888644,122.039032088607,121.331025037996,121.495141090573,21710.8524367538,0.0,1.0
2017-08-21,135.23,135.933,134.7,135.76,38051,123.365279544062,124.006600194209,122.881780334135,123.848778753988,41710.5748798806,0.0,1.0
2017-08-22,136.15,136.98,135.85,136.1,18682,124.204561191481,124.961739199479,123.93088239341,124.158948058469,20478.7511473005,0.0,1.0
2017-08-23,135.36,136.18,135.09,135.51,11624,123.483873689893,124.231929071288,123.237562771628,123.620713088929,12741.9442959116,0.0,1.0
2017-08-24,135.13,135.65,134.53,135.57,17318,123.274053278038,123.748429861362,122.726695681895,123.675448848543,18983.5677319853,0.0,1.0
2017-08-25,135.7,136.181,134.511,134.67,18700,123.794042994374,124.232841333949,122.70936269135,122.854412454328,20498.4823067401,0.0,1.0
2017-08-28,135.71,136.32,135.26,136.15,23081,123.803165620976,124.359645843722,123.392647423869,124.204561191481,25300.8272792444,0.0,1.0
2017-08-29,137.32,137.73,135.38,135.6,33625,125.27190850396,125.645936194658,123.502118943098,123.70281672835,36858.9020087775,0.0,1.0
2017-08-30,136.8,137.52,135.89,136.75,26411,125.198927491141,125.857869214779,124.36609836821,125.153167649222,28858.2727695943,0.44,1.0
2017-08-31,138.0,138.29,136.53,136.53,32046,126.297163697204,126.562570780336,124.951824344777,124.951824344777,35015.4181657042,0.0,1.0
2017-09-01,137.88,139.22,137.75,138.18,11697,126.187340076598,127.413703840034,126.068364487608,126.461899128113,12780.8570893167,0.0,1.0
2017-09-05,138.8,138.8,136.34,136.34,43089,127.029321167912,127.029321167912,124.777936945484,124.777936945484,47081.6748842924,0.0,1.0
2017-09-06,139.46,139.84,139.2891,139.65,20531,127.633351081247,127.981125879833,127.476943941567,127.80723848054,22433.4253997402,0.0,1.0
2017-09-07,139.48,140.9599,139.48,140.54,21975,127.651655018015,129.006054819141,127.651655018015,128.621763666703,24011.2280531532,0.0,1.0
2017-09-08,140.99,142.23,139.46,139.48,26091,129.033602243977,130.168446323575,127.633351081247,127.651655018015,28508.621212051,0.0,1.0
2017-09-11,142.8,143.69,142.26,142.75,45760,130.690108521455,131.504633707618,130.195902228726,130.644348679535,50000.1727286595,0.0,1.0
2017-09-12,140.08,140.825,139.92,140.8,35393,128.200773121046,128.882594765643,128.054341626904,128.859714844683,38672.5549253813,0.0,1.0
2017-09-13,138.18,139.492,137.21,137.43,45254,126.461899128113,127.662637380075,125.574158194879,125.775501499324,49447.2862032948,0.0,1.0
2017-09-14,137.96,138.13,136.56,136.78,43375,126.260555823669,126.416139286194,124.979280249929,125.180623554374,47394.1759638462,0.0,1.0
2017-09-15,137.92,138.38,136.52,138.38,32717,126.223947950133,126.64493849579,124.942672376393,126.64493849579,35748.5937754274,0.0,1.0
2017-09-18,141.71,142.725,140.74,140.74,32494,129.692543967614,130.621468758576,128.80480303438,128.80480303438,35504.9303462646,0.0,1.0
2017-09-19,141.86,142.879,141.86,142.79,22988,129.829823493372,130.762409071687,129.829823493372,130.680956553071,25118.0937650006,0.0,1.0
2017-09-20,143.14,143.43,142.01,142.01,26312,131.001275446506,131.266682529637,129.96710301913,129.96710301913,28750.0993189792,0.0,1.0
2017-09-21,143.52,143.69,142.1,142.78,15332,131.349050245092,131.504633707618,130.049470734585,130.671804584687,16752.6802507826,0.0,1.0
2017-09-22,144.45,144.45,143.31,143.31,20542,132.200183304791,132.200183304791,131.156858909031,131.156858909031,22445.4446720307,0.0,1.0
2017-09-25,143.56,143.82,143.28,143.5,23298,131.385658118628,131.623609296608,131.12940300388,131.330746308324,25456.8187113704,0.0,1.0
2017-09-26,144.63,144.9899,144.02,144.02,30392,132.3649187357,132.694298077835,131.806648664285,131.806648664285,33208.1566776535,0.0,1.0
2017-09-27,146.76,147.31,145.5465,145.82,44340,134.314288001461,134.817646262573,133.20369663808,133.454002973379,48448.5939420623,0.0,1.0
2017-09-28,146.65,147.22,146.32,146.9,17622,134.213616349239,134.735278547119,133.911601392572,134.442415558835,19254.8742094502,0.0,1.0
2017-09-29,147.08,147.32,146.66,147.22,20762,134.607150989745,134.826798230957,134.222768317623,134.735278547119,22685.8301178415,0.0,1.0
2017-10-02,147.83,148.06,146.99,147.14,46480,135.293548618534,135.504043891362,134.52478327429,134.662062800048,50786.8887331315,0.0,1.0
2017-10-03,150.2,150.73,148.5,148.69,37310,137.462565125507,137.947619449852,135.906730500252,136.080617899545,40767.186287288,0.0,1.0
2017-10-04,149.89,150.99,149.0609,150.77,18000,137.178854105608,138.185570627832,136.420064406902,137.984227323387,19667.9001117979,0.0,1.0
2017-10-05,149.04,150.26,148.63,150.26,26321,136.40093679298,137.517476935811,136.025706089242,137.517476935811,28759.9332690352,0.0,1.0
2017-10-06,149.56,150.3146,149.184,149.42,26437,136.876839148941,137.567446683186,136.532725137708,136.748711591567,28886.6819586445,0.0,1.0
2017-10-09,151.06,151.6689,150.8,151.63,33944,138.249634406519,138.806897761412,138.011683228539,138.771296604399,37089.2889663816,0.0,1.0
2017-10-10,150.63,151.17,150.17,150.82,12413,137.856099766013,138.350306058741,137.435109220356,138.029987165306,13563.2024493193,0.0,1.0
2017-10-11,150.79,151.33,150.291,151.33,15262,138.002531260155,138.496737552883,137.545848037801,138.496737552883,16676.19397257,0.0,1.0
2017-10-12,150.96,151.74,150.9468,151.74,13580,138.15811472268,138.871968256621,138.146034124414,138.871968256621,14838.3379732343,0.0,1.0
2017-10-13,150.75,151.45,150.5,151.45,13121,137.965923386619,138.606561173489,137.737124177023,138.606561173489,14336.8065203834,0.0,1.0
2017-10-16,152.81,153.13,151.84,152.28,24708,139.851228873694,140.144091861977,138.96348794046,139.366174549349,26997.4708867946,0.0,1.0
2017-10-17,151.44,152.149,150.5915,151.35,39351,138.597409205106,139.246283763521,137.820864687735,138.515041489651,42997.3076277421,0.0,1.0
2017-10-18,151.19,151.99,150.75,151.38,19741,138.368609995509,139.100767466218,137.965923386619,138.542497394802,21570.2231170558,0.0,1.0
2017-10-19,150.1,151.21,149.78,151.0,35623,137.371045441669,138.386913932277,137.078182453386,138.194722596216,38923.8669823654,0.0,1.0
2017-10-20,150.74,151.2234,150.291,150.86,9879,137.956771418236,138.399177569911,137.545848037801,138.066595038842,10794.3991780251,0.0,1.0
2017-10-23,149.3,149.57,148.0001,148.41,40069,136.63888797096,136.885991117325,135.449223600743,135.824362784797,43781.8383099797,0.0,1.0
2017-10-24,151.22,151.46,150.37,150.45,32520,138.396065900661,138.615713141873,137.618148588033,137.691364335104,35533.3395353149,0.0,1.0
2017-10-25,150.6,150.64,149.2344,150.25,15398,137.828643860862,137.865251734397,136.578851058362,137.508324967427,16824.7958845258,0.0,1.0
2017-10-26,149.76,150.9899,149.5001,149.72,16769,137.059878516618,138.185479108148,136.822018858321,137.023270643082,18322.8342763744,0.0,1.0
2017-10-27,150.84,151.03,149.25,149.31,13574,138.048291102074,138.222178501367,136.593128129041,136.648039939344,14831.7820065303,0.0,1.0
2017-10-30,146.91,148.69,145.511,148.4,70097,134.451567527219,136.080617899545,133.171207150318,135.815210816413,76592.2663409278,0.0,1.0
2017-10-31,148.62,149.1225,145.59,145.59,32129,136.016554120858,136.476440532147,133.24350770055,133.24350770055,35106.1090384421,0.0,1.0
2017-11-01,147.86,148.91,147.83,148.59,18273,135.321004523685,136.28196120399,135.293548618534,135.989098215707,19966.1965968269,0.0,1.0
2017-11-02,149.7,149.97,148.64,148.76,15888,137.004966706315,137.252069852679,136.034858057626,136.144681678232,17360.1998320136,0.0,1.0
2017-11-03,150.04,150.5,149.61,149.72,13107,137.316133631366,137.737124177023,136.92259899086,137.023270643082,14321.5092647408,0.0,1.0
2017-11-06,148.26,148.72,147.0,147.0,23908,135.687083259039,136.108073804697,134.533935242674,134.533935242674,26123.3419929371,0.0,1.0
2017-11-07,147.8,148.0,146.89,147.16,42453,135.266092713382,135.449132081059,134.433263590451,134.680366736815,46386.7424136755,0.0,1.0
2017-11-08,148.0,148.415,146.81,147.16,24290,135.449132081059,135.828938768989,134.36004784338,134.680366736815,26540.7385397541,0.0,1.0
2017-11-09,146.38,146.86,145.02,145.57,38043,133.966513202875,134.4058076853,132.72184550267,133.225203763782,41568.1068862849,0.0,1.0
2017-11-10,146.09,146.59,145.91,146.5,13291,133.701106119743,134.158704538936,133.536370688834,134.076336823481,14522.5589103281,0.0,1.0
2017-11-13,144.24,144.98,141.3,141.98,51607,132.00799196873,132.685237629135,129.317313263876,129.939647113978,56388.9622816419,0.0,1.0
2017-11-14,142.52,143.75,141.75,142.57,34272,130.433853406707,131.559545517921,129.72915184115,130.479613248626,37447.6818128632,0.0,1.0
2017-11-15,139.86,140.82,139.27,140.37,57286,127.999429816601,128.878018781451,127.459463681954,128.466180204178,62594.1847669143,0.0,1.0
2017-11-16,137.07,138.38,136.55,137.02,121781,125.446030637505,126.64493849579,124.970128281545,125.400270795586,133065.363528604,0.0,1.0
2017-11-17,136.67,137.32,135.44,136.45,48784,125.079951902151,125.674829847102,123.954259790937,124.878608597706,53304.3799474418,0.0,1.0
2017-11-20,138.0,138.685,137.41,138.0,198425,126.297163697204,126.924073531498,125.757197562556,126.297163697204,216811.282204639,0.0,1.0
2017-11-21,140.15,140.3,136.38,136.56,49028,128.264836899733,128.402116425491,124.814544819019,124.979280249929,53570.9892600682,0.0,1.0
2017-11-22,142.39,142.47,141.01,141.49,33067,130.314877817716,130.388093564787,129.051906180744,129.491200663169,36131.0251664903,0.0,1.0
2017-11-24,143.63,144.23,142.78,143.23,15976,131.449721897314,131.998840000346,130.671804584687,131.08364316196,17456.3540103381,0.0,1.0
2017-11-27,145.05,145.855,144.77,145.47,28912,132.749301407822,133.486034862722,132.493046293074,133.133684079944,31591.0182240168,0.0,1.0
2017-11-28,144.11,145.1,143.76,144.76,23030,131.88901637974,132.795061249741,131.568697486305,132.48389432469,25163.9855319281,0.0,1.0
2017-11-29,140.26,142.53,140.13,142.31,28386,128.365508551955,130.44300537509,128.246532962965,130.241662070646,31016.2784763054,0.0,1.0
2017-11-30,139.5,139.87,138.4,139.75,30488,128.072645563672,128.412336451547,127.062753734854,128.302166433858,33208.3090911522,0.44,1.0
2017-12-01,138.36,139.6,137.59,139.32,21597,127.026030395625,128.164453911746,126.319106115452,127.907390537138,23524.0045736556,0.0,1.0
2017-12-04,139.61,141.05,139.32,140.28,31223,128.173634746554,129.495674958824,127.907390537138,128.788750678652,34008.8898830045,0.0,1.0
2017-12-05,137.34,138.68,137.34,138.16,20390,126.089585245267,127.319817109462,126.089585245267,126.842413699476,22209.3093141102,0.0,1.0
2017-12-06,136.0,136.41,135.5108,135.62,34771,124.859353381071,125.235767608175,124.410226942291,124.510481658388,37873.4621952392,0.0,1.0
2017-12-07,135.52,135.96,134.42,134.6,38171,124.418673310314,124.822630041841,123.408781481497,123.57403650803,41576.8291235362,0.0,1.0
2017-12-08,135.2,136.37,134.28,136.37,30469,124.124886596476,125.199044268946,123.280249794193,125.199044268946,33187.6138053765,0.0,1.0
2017-12-11,135.41,135.75,134.3,134.3,39542,124.317684127432,124.629832510885,123.298611463807,123.298611463807,43070.1573760937,0.0,1.0
2017-12-12,134.65,134.96,133.57,133.75,38632,123.619940682068,123.904546561098,122.628410522865,122.793665549399,42078.9621099904,0.0,1.0
2017-12-13,135.81,136.14,134.78,134.78,37128,124.68491751973,124.987885068375,123.739291534564,123.739291534564,40440.7668570026,0.0,1.0
2017-12-14,132.14,132.46,131.35,131.83,77623,121.315551145402,121.60933785924,120.590265195615,121.030945266372,84548.9561985867,0.0,1.0
2017-12-15,132.68,132.99,132.27,132.58,62862,121.811316225003,122.095922104034,121.434901997899,121.719507876929,68470.8976019424,0.0,1.0
2017-12-18,133.49,133.93,132.82,133.09,26777,122.554963844405,122.958920575932,121.939847912307,122.187730452108,29166.1930114729,0.0,1.0
2017-12-19,131.59,133.62,131.59,133.62,29783,120.810605230993,122.674314696902,120.810605230993,122.674314696902,32440.4050663143,0.0,1.0
2017-12-20,134.5,136.79,134.36,136.47,57905,123.482228159956,125.584639330858,123.353696472652,125.29085261702,63071.6064655986,0.0,1.0
2017-12-21,133.31,135.23,133.31,135.23,41555,122.389708817872,124.152429100899,122.389708817872,124.152429100899,45262.7684427587,0.0,1.0
2017-12-22,134.37,134.81,133.01,134.0,28070,123.362877307459,123.766834038986,122.114283773649,123.023186419584,30574.5616697929,0.0,1.0
2017-12-26,134.02,134.88,133.68,134.75,39305,123.041548089199,123.831099882638,122.729399705747,123.711749030142,42812.01091668,0.0,1.0
2017-12-27,134.18,134.65,133.67,134.44,25802,123.188441446118,123.619940682068,122.720218870939,123.427143151111,28104.1980835053,0.0,1.0
2017-12-28,134.11,134.7,133.92,134.57,25836,123.124175602466,123.665844856105,122.949739741125,123.546494003608,28141.2317527883,0.0,1.0
2017-12-29,133.29,134.18,133.16,134.18,18011,122.371347148257,123.188441446118,122.25199629576,123.188441446118,19618.0416898695,0.0,1.0
2018-01-02,135.79,137.83,135.21,137.51,80812,124.666555850115,126.539446150831,124.134067431284,126.245659436993,88022.4965322155,0.0,1.0
2018-01-03,134.51,135.48,133.91,135.4,63144,123.491408994763,124.381949971084,122.940558906318,124.308503292625,68778.0592118776,0.0,1.0
2018-01-04,134.78,135.1,134.22,134.67,33705,123.739291534564,124.033078248402,123.225164785348,123.638302351682,36712.3477406615,0.0,1.0
2018-01-05,135.43,135.78,134.83,134.83,67035,124.336045797047,124.657375015307,123.785195708601,123.785195708601,73016.2358936431,0.0,1.0
2018-01-08,134.0,134.75,133.81,134.23,27477,123.023186419584,123.711749030142,122.848750558243,123.234345620155,29928.6509084752,0.0,1.0
2018-01-09,133.3,134.28,133.26,134.22,33246,122.380527983064,123.280249794193,122.343804643834,123.225164785348,36212.3932053414,0.0,1.0
2018-01-10,131.96,133.01,131.61,133.01,41431,121.150296118868,122.114283773649,120.828966900608,122.114283773649,45127.7044724328,0.0,1.0
2018-01-11,132.37,132.89,131.63,132.11,23557,121.526710345973,122.00411375596,120.847328570223,121.28800864098,25658.8866852622,0.0,1.0
2018-01-12,131.11,133.26,131.11,132.5,19851,120.369925160237,122.343804643834,120.369925160237,121.64606119847,21622.2167334184,0.0,1.0
2018-01-16,135.11,139.78,134.25,139.02,202419,124.042259083209,128.32970893828,123.25270728977,127.631965492915,220479.95007616,0.0,1.0
2018-01-17,141.06,141.49,137.74,138.31,72130,129.504855793631,129.899631690351,126.456818637564,126.980126221587,78565.8401582528,0.0,1.0
2018-01-18,138.93,141.72,138.79,141.16,34754,127.549337979648,130.110790890922,127.420806292344,129.596664141706,37854.9453605978,0.0,1.0
2018-01-19,139.19,140.41,138.4,139.85,23385,127.788039684641,128.908101531148,127.062753734854,128.393974781932,25471.5398877131,0.0,1.0
2018-01-22,139.08,139.45,137.72,139.0,28914,127.68705050176,128.026741389635,126.438456967949,127.6136038233,31493.8680484641,0.0,1.0
2018-01-23,138.28,140.82,137.63,140.64,28722,126.952583717165,129.284515758253,126.355829454682,129.119260731719,31284.7367395721,0.0,1.0
2018-01-24,138.84,139.96,137.96,138.06,29116,127.466710466381,128.494963964814,126.658797003327,126.750605351402,31713.8916130278,0.0,1.0
2018-01-25,139.76,141.2,139.05,141.05,21213,128.311347268665,129.633387480935,127.659507997337,129.495674958824,23105.7419558716,0.0,1.0
2018-01-26,140.89,141.0,138.14,139.29,23758,129.348781601905,129.449770784787,126.824052029861,127.879848032716,25877.8210242585,0.0,1.0
2018-01-29,146.12,146.43,144.41,144.62,51552,134.150358206192,134.434964085222,132.580435454121,132.773232985077,56151.7564375188,0.0,1.0
2018-01-30,148.87,150.72,148.67,149.39,58050,136.675087778235,138.37354221761,136.491471082087,137.152491188222,63229.5441728349,0.0,1.0
2018-01-31,149.79,151.91,149.34,151.2,67387,137.519724580519,139.466061559695,137.106587014185,138.814222288367,73399.6432932785,0.0,1.0
2018-02-01,149.56,150.77,149.3,149.35,30280,137.308565379948,138.419446391647,137.069863674955,137.115767848992,32981.7501731859,0.0,1.0
2018-02-02,147.42,149.72,147.14,148.9,31952,135.343866731158,137.455458736867,135.08680335655,136.702630282658,34802.9353214541,0.0,1.0
2018-02-05,140.13,144.61,139.49,143.04,77913,128.65103815654,132.764052150269,128.063464728864,131.322661085503,84864.831613059,0.0,1.0
2018-02-06,140.17,140.56,138.16,139.14,53301,128.68776149577,129.04581405326,126.842413699476,127.742135510604,58056.8119544575,0.0,1.0
2018-02-07,138.6,140.43,138.53,139.41,43784,127.246370431003,128.926463200763,127.182104587351,127.990018050405,47690.6522319276,0.0,1.0
2018-02-08,141.29,145.67,141.0,144.81,45507,129.716014994202,133.737220639857,129.449770784787,132.947668846418,49567.3878841205,0.0,1.0
2018-02-09,142.39,142.5,138.42,142.25,45634,130.72590682302,130.826896005901,127.081115404469,130.597375135716,49705.7195311478,0.0,1.0
2018-02-12,144.81,145.65,142.93,145.54,43480,132.947668846418,133.718858970242,131.221671902621,133.617869787361,47359.5276595152,0.0,1.0
2018-02-13,147.5,147.86,142.18,143.69,73812,135.417313409617,135.747823462685,130.533109292064,131.919415347986,80397.9175621927,0.0,1.0
2018-02-14,148.86,149.72,146.16,146.35,40765,136.665906943428,137.455458736867,134.187081545421,134.361517406763,44402.2802447133,0.0,1.0
2018-02-15,149.15,149.72,147.7,149.44,30000,136.932151152843,137.455458736867,135.600930105766,137.198395362259,32676.767014385,0.0,1.0
2018-02-16,149.14,149.95,149.0,149.95,10887,136.922970318036,137.666617937438,136.794438630732,137.666617937438,11858.3987495203,0.0,1.0
2018-02-20,147.66,148.37,146.07,146.56,31996,135.564206766536,136.216046037864,134.104454032154,134.554314937719,34850.8612464087,0.0,1.0
2018-02-21,144.35,146.0,144.26,144.92,49714,132.525350445276,134.040188188502,132.442722932009,133.0486580293,54149.7598451044,0.0,1.0
2018-02-22,144.9,145.07,144.13,144.71,22542,133.030296359685,133.186370551411,132.323372079513,132.855860498344,24553.3227346088,0.0,1.0
2018-02-23,145.88,146.12,144.22,145.55,20652,133.930018170813,134.150358206192,132.40599959278,133.627050622168,22494.6864127026,0.0,1.0
2018-02-26,144.95,145.35,144.0,144.47,25689,133.076200533722,133.443433926019,132.204021227016,132.635520462965,27981.1155944178,0.0,1.0
2018-02-27,143.74,144.21,142.85,143.65,39939,131.965319522023,132.396818757972,131.148225224161,131.882692008756,43502.5799262506,0.0,1.0
2018-02-28,144.01,145.0,143.47,144.64,23096,132.213202061824,133.122104707759,131.717436982222,132.791594654692,25156.7536988077,0.0,1.0
2018-03-01,141.15,144.69,140.5,144.69,35929,129.587483306898,132.837498828729,128.990729044415,132.837498828729,39134.7854019945,0.0,1.0
2018-03-02,142.69,142.7,140.6,141.5,20722,131.001331867243,131.01051270205,129.082537392489,129.908812525158,22570.9322024027,0.0,1.0
2018-03-05,139.57,140.21,139.09,139.53,38616,128.136911407324,128.724484835,127.696231336567,128.100188068094,42061.5345009162,0.0,1.0
2018-03-06,137.56,138.6,137.07,138.48,24764,126.29156361103,127.246370431003,125.841702705466,127.136200413314,26973.5819448076,0.0,1.0
2018-03-07,137.78,137.93,136.29,137.93,24782,126.493541976794,126.631254498905,125.125597590486,126.631254498905,26993.1880050161,0.0,1.0
2018-03-08,135.79,137.08,134.67,137.08,31821,124.666555850115,125.850883540273,123.638302351682,125.850883540273,34660.246772158,0.0,1.0
2018-03-09,137.1,137.12,136.01,136.48,24154,125.869245209888,125.887606879503,124.868534215878,125.300033451827,26309.1543488485,0.0,1.0
2018-03-12,138.41,140.66,138.01,140.64,28270,127.071934569662,129.137622401334,126.704701177365,129.119260731719,30792.406783222,0.0,1.0
2018-03-13,137.94,140.33,137.7,139.88,31798,126.640435333713,128.834654852689,126.420095298334,128.421517286354,34635.1945841136,0.0,1.0
2018-03-14,137.93,139.42,137.21,139.42,22901,126.631254498905,127.999198885212,125.97023439277,127.999198885212,24944.3547132143,0.0,1.0
2018-03-15,136.99,138.34,136.51,137.72,27348,125.768256027007,127.00766872601,125.32757595625,126.438456967949,29788.1408103132,0.0,1.0
2018-03-16,137.14,137.48,136.65,137.09,22659,125.905968549118,126.218116932571,125.456107643554,125.860064375081,24680.7621259649,0.0,1.0
2018-03-19,136.08,136.39,134.83,135.19,54965,124.93280005953,125.217405938561,123.785195708601,124.115705761669,59869.283298189,0.0,1.0
2018-03-20,133.3,134.02,126.64,133.92,91079,122.380527983064,123.041548089199,116.266092001315,122.949739741125,99205.5754301056,0.0,1.0
2018-03-21,131.68,132.39,129.91,130.6,76636,120.89323274426,121.545072015588,119.268224983345,119.901702585058,83473.8905638135,0.0,1.0
2018-03-22,127.65,129.9,127.45,129.86,40188,117.193356316865,119.259044148537,117.009739620717,119.222320809308,43773.7970924701,0.0,1.0
2018-03-23,127.54,129.14,127.05,127.85,41206,117.092367133984,118.561300703173,116.642506228419,117.376973013014,44882.6287198246,0.0,1.0
2018-03-26,124.44,125.45,122.79,124.91,66595,114.24630834368,115.17357265923,112.731470600454,114.677807579629,72536.9766440986,0.0,1.0
2018-03-27,121.72,124.24,121.12,124.06,67825,111.749121276058,114.062691647531,111.198271187612,113.897436620997,73876.7240916887,0.0,1.0
2018-03-28,119.51,120.96,118.6,120.96,80746,109.720156783616,111.051377830694,108.88470081614,111.051377830694,87950.607644784,0.0,1.0
2018-03-29,121.57,122.2,119.59,120.15,59209,111.611408753947,112.189801346815,109.793603462075,110.307730211292,64491.9566051571,0.0,1.0
2018-04-02,120.42,122.52,119.3,121.72,23833,110.555612751092,112.483588060653,109.52735925266,111.749121276058,25959.5129417946,0.0,1.0
2018-04-03,120.38,121.23,119.03,121.23,57667,110.518889411862,111.299260370494,109.279476712859,111.299260370494,62812.3707806181,0.0,1.0
2018-04-04,118.94,119.31,113.59,115.33,100530,109.196849199592,109.536540087467,104.285102577616,105.882567834109,109499.846265204,0.0,1.0
2018-04-05,120.0,120.35,118.71,118.71,43850,110.17001768918,110.49134690744,108.985689999021,108.985689999021,47762.5411193593,0.0,1.0
2018-04-06,116.64,119.55,115.8,119.01,42986,107.48921392541,110.170914992994,106.715114648169,109.673279743339,46645.4898765869,0.44,1.0
2018-04-09,115.61,117.65,115.58,117.0,51364,106.540020764032,108.419976151616,106.512374361273,107.820970758513,55736.7268883126,0.0,1.0
2018-04-10,116.31,117.25,115.74,116.23,48681,107.185103495066,108.051357448168,106.659821842652,107.111379754376,52825.3173750085,0.0,1.0
2018-04-11,120.46,120.98,117.69,117.69,117317,111.009522543338,111.48872685782,108.456838021961,108.456838021961,127304.44646749,0.0,1.0
2018-04-12,122.86,123.63,122.04,123.63,53271,113.221234764025,113.930825768162,112.465566421957,113.930825768162,57806.0738662742,0.0,1.0
2018-04-13,122.86,124.73,122.23,123.2,35637,113.221234764025,114.944527202644,112.640660306095,113.534560661956,38670.8538298964,0.0,1.0
2018-04-16,125.5,126.37,125.06,126.31,48625,115.654118206781,116.45586388678,115.248637632989,116.400571081263,52764.5499755512,0.0,1.0
2018-04-17,124.1,125.94,124.04,125.74,26093,114.363952744714,116.059598780574,114.308659939196,115.87528942885,28314.3527508905,0.0,1.0
2018-04-18,124.28,124.94,123.89,124.05,18283,114.529831161265,115.138052021954,114.170427925403,114.317875406783,19839.4707908072,0.0,1.0
2018-04-19,124.2,124.74,123.63,124.74,16317,114.456107420576,114.95374267023,113.930825768162,114.95374267023,17706.1010169885,0.0,1.0
2018-04-20,123.61,124.15,123.08,124.15,17599,113.91239483299,114.410030082645,113.423975050921,114.410030082645,19097.2404117167,0.0,1.0
2018-04-23,123.91,125.03,123.07,124.76,20404,114.188858860576,115.22099123023,113.414759583335,114.972173605403,22141.0360452677,0.0,1.0
2018-04-24,120.88,123.59,119.5,123.12,33120,111.396572181958,113.893963897817,110.124837655063,113.460836921266,35939.5762506992,0.0,1.0
2018-04-25,121.38,122.59,121.05,122.59,23973,111.857345561268,112.972417139198,111.553235130923,112.972417139198,26013.8726285632,0.0,1.0
2018-04-26,119.61,121.05,119.61,120.98,15968,110.226207798511,111.553235130923,110.226207798511,111.48872685782,17327.389902511,0.0,1.0
2018-04-27,118.82,120.3,117.92,120.3,32977,109.498185859201,110.862075061958,108.668793776443,110.862075061958,35784.4023556555,0.0,1.0
2018-04-30,115.62,117.67,115.37,117.59,36014,106.549236231618,108.438407086788,106.318849541963,108.364683346099,39079.9486441027,0.0,1.0
2018-05-01,117.02,117.46,115.72,117.46,35709,107.839401693686,108.244882267478,106.64139090748,108.244882267478,38748.9833434847,0.0,1.0
2018-05-02,114.0,115.88,113.88,115.88,47054,105.056330482654,106.788838388859,104.945744871619,106.788838388859,51059.8073943358,0.0,1.0
2018-05-03,113.61,114.75,112.61,114.56,44532,104.696927246792,105.747490551619,103.775380488172,105.572396667481,48323.1041544729,0.0,1.0
2018-05-04,115.24,116.12,113.0,113.03,22427,106.199048463342,107.010009610928,104.134783724034,104.162430126793,24336.2583506774,0.0,1.0
2018-05-07,115.44,115.76,114.75,115.2,21837,106.383357815066,106.678252777825,105.747490551619,106.162186592998,23696.0303921051,0.0,1.0
2018-05-08,112.57,114.39,111.3,114.11,80583,103.738518617828,105.415733718516,102.56815423438,105.157700626102,87443.2026875026,0.0,1.0
2018-05-09,114.27,114.95,114.0,114.94,68089,105.305148107481,105.931799903343,105.056330482654,105.922584435756,73885.5618156361,0.0,1.0
2018-05-10,111.72,115.0,111.53,115.0,77299,102.955203873001,105.977877241274,102.780109988863,105.977877241274,83879.6287621617,0.0,1.0
2018-05-11,111.95,112.39,111.53,111.91,60894,103.167159627483,103.572640201276,102.780109988863,103.130297757139,66078.0361174544,0.0,1.0
2018-05-14,113.49,114.2,112.16,112.9,49889,104.586341635758,105.240639834378,103.360684446793,104.042629048172,54136.156991882,0.0,1.0
2018-05-15,112.0,113.5,111.49,113.36,63376,103.213236965414,104.595557103344,102.743248118518,104.466540557137,68771.3340719905,0.0,1.0
2018-05-16,111.47,112.22,111.05,111.87,51793,102.724817183346,103.415977252311,102.337767544726,103.093435886794,56202.248573444,0.0,1.0
2018-05-17,111.6,112.83,111.01,111.78,54651,102.844618261966,103.978120775069,102.300905674381,103.010496678518,59303.5562100535,0.0,1.0
2018-05-18,111.79,112.0,111.65,111.65,38634,103.019712146104,103.213236965414,102.890695599897,102.890695599897,41922.9948330168,0.0,1.0
2018-05-21,112.21,112.7,112.0,112.15,57673,103.406761784724,103.858319696448,103.213236965414,103.351468979207,62582.8255165033,0.0,1.0
2018-05-22,113.67,114.27,113.25,113.92,120106,104.752220052309,105.305148107481,104.365170413689,104.982606741964,130330.879986911,0.0,1.0
2018-05-23,112.16,112.95,112.01,112.62,56261,103.360684446793,104.088706386103,103.222452433001,103.784595955759,61050.6189444626,0.0,1.0
2018-05-24,113.05,113.385,112.75,112.86,75256,104.180861061965,104.489579226103,103.904397034379,104.005767177827,81662.7038140889,0.0,1.0
2018-05-25,113.63,113.92,113.06,113.06,46408,104.715358181965,104.982606741964,104.190076529551,104.190076529551,50358.8120363057,0.0,1.0
2018-05-29,115.96,117.96,114.88,116.5,134300,106.862562129549,108.705655646788,105.867291630239,107.360197379203,145733.245485172,0.0,1.0
2018-05-30,119.76,120.1,118.74,120.06,217810,110.364439812304,110.677765710234,109.424462118512,110.64090383989,236352.629926473,0.0,1.0
2018-05-31,118.05,120.17,118.03,119.78,62428,108.788594855064,110.742273983338,108.770163919892,110.382870747476,67742.6288097419,0.0,1.0
2018-06-01,120.67,120.72,119.05,119.3,72357,111.203047362648,111.249124700579,109.710141613684,109.940528303339,78516.9057600193,0.0,1.0
2018-06-04,123.24,124.08,121.66,122.21,105461,113.571422532301,114.345521809541,112.115378653681,112.622229370922,114439.119896588,0.0,1.0
2018-06-05,124.68,124.9,123.55,124.82,66023,114.898449864713,115.101190151609,113.857102027473,115.02746641092,71643.6788284999,0.0,1.0
2018-06-06,124.95,125.54,124.17,125.52,73641,115.14726748954,115.690980077126,114.428461017817,115.672549141954,79910.2154190143,0.0,1.0
2018-06-07,123.58,126.03,123.46,126.0,49296,113.884748430231,116.14253798885,113.774162819197,116.114891586091,53492.6736369105,0.0,1.0
2018-06-08,125.41,125.43,123.17,125.35,36699,115.571178998505,115.589609933678,113.506914259197,115.515886192988,39823.2641553266,0.0,1.0
2018-06-11,127.35,127.78,125.54,126.89,46040,117.358979710228,117.755244816434,115.690980077126,116.935068201263,49959.483411298,0.0,1.0
2018-06-12,124.52,125.88,123.76,125.88,44315,114.751002383334,116.004305975057,114.050626846783,116.004305975057,48087.6304815741,0.0,1.0
2018-06-13,123.47,124.43,123.17,123.96,29436,113.783378286783,114.668063175058,113.506914259197,114.234936198507,31941.9494720889,0.0,1.0
2018-06-14,121.93,123.61,121.59,123.46,39603,112.364196278509,113.91239483299,112.050870380578,113.774162819197,42974.4878700616,0.0,1.0
2018-06-15,121.91,121.92,120.46,121.5,30338,112.751245917129,112.760494645364,111.410180323003,112.37204805948,32802.3477693396,0.44,1.0
2018-06-18,120.92,121.57,119.56,119.83,31759,111.835621821829,112.436789157127,110.577794781822,110.827510444177,34338.7752260024,0.0,1.0
2018-06-19,119.23,119.32,118.28,118.69,36239,110.272586750056,110.355825304174,109.393957567698,109.773155425347,39182.684448978,0.0,1.0
2018-06-20,120.45,120.97,119.94,120.97,21929,111.400931594768,111.881865463006,110.929246454765,111.881865463006,23710.2869086245,0.0,1.0
2018-06-21,119.6,121.63,119.6,121.63,20928,110.614789694764,112.492281526539,110.614789694764,112.492281526539,22627.9759416157,0.0,1.0
2018-06-22,121.75,121.84,120.21,120.23,20177,112.603266265363,112.686504819481,111.17896211712,111.19745957359,21815.972408925,0.0,1.0
2018-06-25,121.25,122.01,120.9,122.0,55402,112.140829853596,112.843733199482,111.817124365359,112.834484471247,59902.2899043099,0.0,1.0
2018-06-26,119.9,120.83,119.19,120.83,32303,110.892251541824,111.752383267711,110.235591837114,111.752383267711,34926.9642030779,0.0,1.0
2018-06-27,116.6,118.82,116.22,118.82,57366,107.840171224159,109.893388892406,107.488719551216,109.893388892406,62025.825108311,0.0,1.0
2018-06-28,117.61,117.83,116.58,117.08,25417,108.774292775929,108.977764797107,107.821673767688,108.284110179456,27481.6162322272,0.0,1.0
2018-06-29,118.74,119.1,117.78,117.78,33204,109.819399066524,110.152353282996,108.93152115593,108.93152115593,35901.1521963593,0.0,1.0
2018-07-02,120.27,120.27,119.15,119.21,52301,111.234454486532,111.234454486532,110.198596924173,110.254089293585,56549.3964890313,0.0,1.0
2018-07-03,120.12,121.61,119.5,121.55,50311,111.095723563002,112.473784070068,110.52230241241,112.418291700656,54397.7493118611,0.0,1.0
2018-07-05,120.08,120.71,119.57,120.71,24441,111.05872865006,111.641398528887,110.587043510057,111.641398528887,26426.3360086503,0.0,1.0
2018-07-06,120.11,120.3,119.26,119.83,42198,111.086474834766,111.262200671238,110.300332934762,110.827510444177,45625.7324533785,0.0,1.0
2018-07-09,120.19,120.33,119.55,119.85,32104,111.160464660649,111.289946855944,110.568546053587,110.846007900647,34711.7994853609,0.0,1.0
2018-07-10,120.15,120.39,119.4,119.66,30068,111.123469747708,111.345439225356,110.429815130057,110.670282064176,32510.4157402763,0.0,1.0
2018-07-11,118.67,119.4,118.33,119.4,14363,109.754657968876,110.429815130057,109.440201208874,110.429815130057,15529.7027164291,0.0,1.0
2018-07-12,119.93,120.12,119.6,119.83,24307,110.91999772653,111.095723563002,110.614789694764,110.827510444177,26281.4512238559,0.0,1.0
2018-07-13,120.04,120.29,119.64,119.93,27597,111.021733737119,111.252951943003,110.651784607705,110.91999772653,29838.6970594787,0.0,1.0
2018-07-16,120.5,120.99,119.98,120.88,91867,111.447175235945,111.900362919477,110.966241367707,111.798626908888,99329.3322739113,0.0,1.0
2018-07-17,120.71,121.18,120.35,120.49,19101,111.641398528887,112.076088755949,111.308444312415,111.43792650771,20652.569211621,0.0,1.0
2018-07-18,119.69,120.24,119.17,120.17,13421,110.698028248882,111.206708301826,110.217094380644,111.141967204178,14511.1843039194,0.0,1.0
2018-07-19,118.09,118.79,117.98,118.79,18514,109.218231731226,109.8656427077,109.116495720637,109.8656427077,20017.8873558426,0.0,1.0
2018-07-20,118.95,119.23,118.01,118.01,19198,110.013622359466,110.272586750056,109.144241905343,109.144241905343,20757.4484961363,0.0,1.0
2018-07-23,118.39,119.37,118.07,119.1,21327,109.495693578286,110.402068945351,109.199734274755,110.152353282996,23059.3866067872,0.0,1.0
2018-07-24,119.98,120.2,118.98,120.05,22208,110.966241367707,111.169713388884,110.041368544172,111.030982465354,24011.9500053231,0.0,1.0
2018-07-25,120.62,120.75,119.7,120.55,49110,111.558159974769,111.678393441829,110.707276977117,111.493418877122,53099.1923973983,0.0,1.0
2018-07-26,120.19,120.61,119.72,120.61,41199,111.160464660649,111.548911246534,110.725774433588,111.548911246534,44545.5839458443,0.0,1.0
2018-07-27,119.78,120.18,119.17,120.14,26677,110.781266803,111.151215932414,110.217094380644,111.114221019472,28843.965701189,0.0,1.0
2018-07-30,119.73,120.62,119.51,120.62,28044,110.735023161823,111.558159974769,110.531551140645,111.558159974769,30322.0067520391,0.0,1.0
2018-07-31,120.32,120.89,119.93,120.26,43172,111.280698127709,111.807875637123,110.91999772653,111.225205758296,46678.8502174806,0.0,1.0
2018-08-01,117.36,118.57,116.9,118.54,44661,108.543074570046,109.662170686523,108.11763307122,109.634424501817,48288.8012962777,0.0,1.0
2018-08-02,115.52,116.82,115.49,115.9,42838,106.841308574741,108.043643245337,106.813562390035,107.192760247685,46317.7194852323,0.0,1.0
2018-08-03,117.25,117.65,115.39,115.51,32232,108.441338559457,108.811287688871,106.721075107682,106.832059846506,34850.1968917316,0.0,1.0
2018-08-06,120.12,120.12,118.31,118.44,25896,111.095723563002,111.095723563002,109.421703752404,109.541937219463,27999.52527638,0.0,1.0
2018-08-07,119.52,121.86,118.74,121.86,60509,110.540799868881,112.705002275952,109.819399066524,112.705002275952,65424.1301725548,0.0,1.0
2018-08-08,123.34,123.77,120.19,121.31,45363,114.073814054784,114.471509368904,111.160464660649,112.196322223008,49047.8245718423,0.0,1.0
2018-08-09,120.18,122.26,120.0,122.26,26087,111.151215932414,113.074951405366,110.984738824177,113.074951405366,28206.0401561989,0.0,1.0
2018-08-10,119.39,119.87,118.73,119.46,20921,110.420566401821,110.864505357118,109.810150338288,110.485307499469,22620.4073334549,0.0,1.0
2018-08-13,121.19,121.38,120.2,120.73,21522,112.085337484184,112.261063320655,111.169713388884,111.659895985358,23270.226405555,0.0,1.0
2018-08-14,124.07,124.53,122.69,123.34,45813,114.748971215964,115.17441271479,113.472646719486,114.073814054784,49534.3779536146,0.0,1.0
2018-08-15,122.79,123.71,122.36,123.1,23642,113.56513400184,114.416016999492,113.16743868772,113.851844577135,25562.4334485703,0.0,1.0
2018-08-16,115.94,117.14,113.52,116.73,119208,107.229755160626,108.339602548868,104.991562927672,107.960404691219,128891.234520649,0.0,1.0
2018-08-17,116.68,117.06,115.05,116.46,38360,107.914161050042,108.265612722985,106.40661834768,107.710689028864,41475.9727217307,0.0,1.0
2018-08-20,120.83,121.2,118.94,119.22,59963,111.752383267711,112.094586212419,110.004373631231,110.26333802182,64833.778736005,0.0,1.0
2018-08-21,125.4,125.54,124.07,124.07,54000,115.979052071265,116.10853426656,114.748971215964,114.748971215964,58386.4058126557,0.0,1.0
2018-08-22,124.1,124.77,123.62,124.59,36869,114.77671740067,115.396382192438,114.332778445373,115.229905084202,39863.8591834592,0.0,1.0
2018-08-23,120.92,122.51,120.76,122.48,22527,111.835621821829,113.30616961125,111.687642170064,113.278423426544,24356.8622915129,0.0,1.0
2018-08-24,121.74,121.94,120.77,120.92,26376,112.594017537128,112.778992101835,111.696890898299,111.835621821829,28518.5155502704,0.0,1.0
2018-08-27,124.45,124.77,124.04,124.4,24287,115.100422888907,115.396382192438,114.721225031258,115.054179247731,26259.8266291105,0.0,1.0
2018-08-28,125.0,125.73,124.68,125.61,13745,115.609102941852,116.284260103032,115.31314363832,116.173275364208,14861.5027387953,0.0,1.0
2018-08-29,128.25,128.25,126.46,126.5,27959,118.61493961834,118.61493961834,116.959417264212,116.996412177154,30230.1022243709,0.0,1.0
2018-08-30,127.06,128.45,126.72,128.45,23194,117.514340958333,118.799914183047,117.199884198331,118.799914183047,25078.0425262728,0.0,1.0
2018-08-31,127.6,128.84,126.6,128.84,19534,118.420716325397,119.571513255205,117.49265428523,119.571513255205,21048.1618195164,0.44,1.0
2018-09-04,127.65,128.0,126.75,127.81,33474,118.467119427406,118.791941141464,117.631863591255,118.615609353833,36068.7093655415,0.0,1.0
2018-09-05,127.71,128.38,127.16,127.91,22255,118.522803149816,119.144604716728,118.012369027724,118.708415557849,23980.0778792533,0.0,1.0
2018-09-06,127.59,127.98,127.03,127.74,18269,118.411435704996,118.773379900661,117.891720962502,118.550645011021,19685.1063929939,0.0,1.0
2018-09-07,127.11,127.41,126.72,126.72,7836,117.965965925715,118.244384537765,117.60402173005,117.60402173005,8443.40104524061,0.0,1.0
2018-09-10,127.84,128.35,126.84,126.84,10757,118.643451215038,119.116762855523,117.71538917487,117.71538917487,11590.8199392104,0.0,1.0
2018-09-11,128.72,129.61,127.62,128.43,10577,119.460145810385,120.286121026134,118.439277566201,119.191007818737,11396.867388401,0.0,1.0
2018-09-12,129.1,129.69,128.37,129.56,11401,119.812809385649,120.360365989348,119.135324096326,120.239717924126,12284.73906544,0.0,1.0
2018-09-13,128.71,128.71,127.36,128.51,13587,119.450865189983,119.450865189983,118.197981435757,119.26525278195,14640.1850436044,0.0,1.0
2018-09-14,129.48,130.62,127.09,129.48,42020,120.165472960913,121.223463686704,117.947404684912,120.165472960913,45277.1454723084,0.0,1.0
2018-09-17,129.7,131.08,129.51,130.2,26176,120.369646609749,121.650372225181,120.193314822118,120.833677629833,28205.0109443873,0.0,1.0
2018-09-18,130.46,130.99,129.75,129.75,9347,121.074973760277,121.566846641566,120.416049711758,120.416049711758,10071.5249578693,0.0,1.0
2018-09-19,131.15,131.29,130.16,130.16,9976,121.715336567993,121.845265253616,120.796555148227,120.796555148227,10749.2813715314,0.0,1.0
2018-09-20,134.91,135.98,134.2,135.98,25563,125.204849839023,126.197876222003,124.545925790504,126.197876222003,27544.4947574637,0.0,1.0
2018-09-21,133.84,134.85,133.46,134.85,21418,124.211823456044,125.149166116613,123.85915988078,125.149166116613,23078.1985179891,0.0,1.0
2018-09-24,134.04,134.67,132.82,134.67,18015,124.397435864077,124.982114949383,123.265200175073,124.982114949383,19411.4177935183,0.0,1.0
2018-09-25,135.0,135.0,133.8,135.0,16447,125.288375422638,125.288375422638,124.174700974437,125.288375422638,17721.8755731333,0.0,1.0
2018-09-26,132.37,133.57,132.34,133.57,14099,122.847572256997,123.961246705198,122.819730395792,123.961246705198,15191.8722992403,0.0,1.0
2018-09-27,126.85,129.39,126.42,129.39,34285,117.724669795272,120.081947377297,117.325603117999,120.081947377297,36942.5733583554,0.0,1.0
2018-09-28,125.52,126.77,125.12,126.36,10480,116.490347281849,117.650424832058,116.119122465781,117.269919395589,11292.348513798,0.0,1.0
2018-10-01,126.11,126.75,125.23,126.0,17904,117.037903885547,117.631863591255,116.2212092902,116.935817061129,19291.8137205192,0.0,1.0
2018-10-02,127.12,127.83,126.82,127.69,11785,117.975246546117,118.634170594636,117.696827934067,118.504241909012,12698.504507167,0.0,1.0
2018-10-03,128.79,129.47,128.48,129.47,18202,119.525110153197,120.156192340511,119.237410920745,120.156192340511,19612.9129435259,0.0,1.0
2018-10-04,127.12,129.35,126.69,129.35,29439,117.975246546117,120.044824895691,117.576179868845,120.044824895691,31720.939684895,0.0,1.0
2018-10-05,127.41,128.33,126.47,126.47,10732,118.244384537765,119.09820161472,117.372006220008,117.372006220008,11563.8820849314,0.0,1.0
2018-10-08,126.86,127.7,125.8,127.7,13899,117.733950415673,118.513522529414,116.750204653095,118.513522529414,14976.3694650076,0.0,1.0
2018-10-09,126.06,127.73,125.02,127.73,17515,116.991500783539,118.541364390619,116.026316261765,118.541364390619,18872.6607079363,0.0,1.0
2018-10-10,121.05,126.76,120.72,125.02,16747,112.341909962299,117.641144211656,112.035649489044,116.026316261765,18045.1298244824,0.0,1.0
2018-10-11,117.82,120.23,117.1,119.62,24843,109.344269572557,111.580899089361,108.676064903637,111.014781244859,26768.6845542257,0.0,1.0
2018-10-12,119.75,120.2,117.94,118.6,34225,111.135429310081,111.553057228156,109.455637017377,110.068157963888,36877.9225080857,0.0,1.0
2018-10-15,117.58,118.91,117.41,118.85,21159,109.121534682917,110.35585719634,108.963764136089,110.30017347393,22799.1223476577,0.0,1.0
2018-10-16,122.89,122.89,119.95,119.95,17341,114.049544116207,114.049544116207,111.321041718114,111.321041718114,18685.1732421539,0.0,1.0
2018-10-17,122.37,122.79,121.4,122.42,9955,113.56695185532,113.956737912191,112.666731676358,113.613354957329,10726.653573937,0.0,1.0
2018-10-18,120.25,122.2,119.96,122.2,8764,111.599460330165,113.409181308492,111.330322338516,113.409181308492,9443.33419608071,0.0,1.0
2018-10-19,121.9,122.02,121.1,121.1,9400,113.130762696441,113.242130141262,112.388313064307,112.388313064307,10128.633208941,0.0,1.0
2018-10-22,120.9,122.29,120.0,121.86,12496,112.202700656274,113.492706892107,111.367444820123,113.093640214835,13464.6170828645,0.0,1.0
2018-10-23,118.71,119.42,117.1,118.62,18108,110.170244788307,110.829168836826,108.676064903637,110.086719204691,19511.6266114365,0.0,1.0
2018-10-24,118.52,121.72,118.11,120.17,24743,109.993913000675,112.963711529211,109.613407564206,111.525215366951,26660.9331371092,0.0,1.0
2018-10-25,119.02,119.4,118.05,118.28,10975,110.457944020759,110.810607596022,109.557723841796,109.771178111034,11825.7180285241,0.0,1.0
2018-10-26,118.4,118.55,116.66,117.86,12661,109.882545555855,110.02175486188,108.267717605963,109.381392054164,13642.4069211065,0.0,1.0
2018-10-29,117.59,120.35,116.48,120.27,15254,109.130815303319,111.692266534182,108.100666438733,111.618021570968,16436.4011669346,0.0,1.0
2018-10-30,119.15,119.3,117.6,117.6,14480,110.57859208598,110.717801392005,109.14009592372,109.14009592372,15602.4051984538,0.0,1.0
2018-10-31,119.49,119.99,118.26,118.96,11224,110.894133179637,111.358164199721,109.752616870231,110.402260298348,12094.019057144,0.0,1.0
2018-11-01,123.37,123.4,120.13,120.13,18476,114.495013895488,114.522855756693,111.488092885345,111.488092885345,19908.1518264249,0.0,1.0
2018-11-02,122.27,124.0,121.51,123.53,8403,113.474145651304,115.079692980794,112.768818500776,114.643503821915,9054.35158029051,0.0,1.0
2018-11-05,121.4,121.6,119.4,120.39,16435,112.666731676358,112.852344084391,110.810607596022,111.729389015788,17708.9454030792,0.0,1.0
2018-11-06,121.25,121.38,120.57,120.95,10354,112.527522370332,112.648170435554,111.896440183018,112.249103758282,11156.5817282314,0.0,1.0
2018-11-07,124.0,124.13,122.52,122.66,16338,115.079692980794,115.200341046015,113.706161161345,113.836089846969,17604.4265284763,0.0,1.0
2018-11-08,125.02,125.52,124.73,125.09,14996,116.026316261765,116.490347281849,115.757178270116,116.091280604576,16158.4025107743,0.0,1.0
2018-11-09,124.7,125.2,123.38,124.31,13390,115.729336408911,116.193367428995,114.50429451589,115.367392213246,14427.9147518851,0.0,1.0
2018-11-12,122.35,124.52,121.61,124.49,6386,113.548390614517,115.562285241681,112.861624704793,115.534443380476,6881.00549705289,0.0,1.0
2018-11-13,119.57,121.76,119.5,121.07,14637,110.968378142851,113.000834010818,110.903413800039,112.360471203102,15771.5749233265,0.0,1.0
2018-11-14,117.01,119.39,116.16,118.92,17293,108.592539320021,110.801326975621,107.803686585879,110.365137816742,18633.452561938,0.0,1.0
2018-11-15,117.74,117.74,115.56,116.95,14936,109.270024609344,109.270024609344,107.246849361778,108.536855597611,16093.7516605045,0.0,1.0
2018-11-16,117.69,118.35,116.0,117.88,6799,109.223621507336,109.836142453846,107.655196659452,109.399953294967,7326.01884974356,0.0,1.0
2018-11-19,117.4,118.62,116.95,118.62,15972,108.954483515687,110.086719204691,108.536855597611,110.086719204691,17210.0563418304,0.0,1.0
2018-11-20,116.84,117.47,115.51,115.69,11743,108.434768773193,109.019447858499,107.20044625977,107.367497427,12653.2489119781,0.0,1.0
2018-11-21,119.35,119.48,118.56,118.56,7556,110.764204494014,110.884852559236,110.031035482281,110.031035482281,8141.69707731468,0.0,1.0
2018-11-23,120.37,120.7,117.8601,119.81,7016,111.710827774985,112.01708824824,109.381484860368,111.191113032491,7559.83942488616,0.0,1.0
2018-11-26,123.8,123.98,120.97,120.97,22019,114.89408057276,115.06113173999,112.267664999086,112.267664999086,23725.7845348587,0.0,1.0
2018-11-27,122.87,123.55,122.54,123.25,13737,114.030982875404,114.662065062718,113.724722402149,114.383646450668,14801.812169279,0.0,1.0
2018-11-28,125.09,125.49,123.54,123.54,13508,116.091280604576,116.462505420643,114.652784442317,114.652784442317,14555.0614240825,0.0,1.0
2018-11-29,124.06,125.19,122.45,125.08,18506,115.135376703204,116.184086808593,113.641196818534,116.081999984175,19940.4772515597,0.0,1.0
2018-11-30,123.26,124.06,122.01,124.06,15192,114.39292707107,115.135376703204,113.23284952086,115.135376703204,16369.5952883224,0.0,1.0
2018-12-03,125.73,126.4,125.22,126.19,12396,116.685240310284,117.307041877196,116.211928669798,117.112148848761,13356.8656657481,0.0,1.0
2018-12-04,123.56,125.12,123.22,125.05,23806,114.67134568312,116.119122465781,114.355804589463,116.05415812297,25651.3023587286,0.0,1.0
2018-12-06,120.73,122.03,120.0,120.67,16558,112.453277407119,113.664155073227,111.773323025381,112.397390745606,17776.6925615051,0.44,1.0
2018-12-07,120.26,122.5,120.06,121.0,7866,112.015498558603,114.101933921743,111.829209686894,112.704767383926,8444.9488880782,0.0,1.0
2018-12-10,122.97,122.98,121.29,121.72,18827,114.53971277026,114.549027213845,112.974886247904,113.375407322078,20212.6942176262,0.0,1.0
2018-12-11,125.8,126.19,124.01,125.57,32987,117.175700304941,117.538963604774,115.508414903146,116.961468102476,35414.8905378892,0.0,1.0
2018-12-12,124.8,125.87,124.57,125.61,15248,116.244255946397,117.24090141004,116.030023743931,116.998725876818,16370.2746815937,0.0,1.0
2018-12-13,123.93,124.72,123.56,124.57,10124,115.433899354463,116.169740397713,115.089264941801,116.030023743931,10869.1409284139,0.0,1.0
2018-12-14,123.0,124.36,122.51,122.51,11398,114.567656101016,115.834420428637,114.111248365329,114.111248365329,12236.9091566635,0.0,1.0
2018-12-17,122.58,123.99,121.92,122.68,18097,114.176449470427,115.489786015975,113.561696193787,114.269593906282,19428.9651700421,0.0,1.0
2018-12-18,123.98,124.15,122.05,122.84,33797,115.48047157239,115.638817113342,113.682783960398,114.418625003649,36284.507700277,0.0,1.0
2018-12-19,123.11,125.44,122.12,124.51,23562,114.670114980456,116.840380335865,113.747985065496,115.974137082419,25296.1970125729,0.0,1.0
2018-12-20,119.87,122.41,118.1,121.29,17791,111.652235258771,114.018103929474,110.003578744146,112.974886247904,19100.4431309177,0.0,1.0
2018-12-21,118.35,121.31,118.35,120.02,38015,110.236439833782,112.993515135075,110.236439833782,111.791951912552,40812.9585533046,0.0,1.0
2018-12-24,109.81,114.3,109.81,113.12,25007,102.281905011809,106.464090181676,102.281905011809,105.364985838593,26847.5510862157,0.0,1.0
2018-12-26,116.07,116.07,113.15,115.3,27548,108.1127466963,108.1127466963,105.392929169349,107.395534540221,29575.5723326695,0.0,1.0
2018-12-27,114.9,114.9,111.95,112.77,39496,107.022956796803,107.022956796803,104.275195939095,105.038980313102,42402.9622786086,0.0,1.0
2018-12-28,115.0,115.8165,114.19,114.99,22816,107.116101232657,107.876625551409,106.361631302236,107.106786789072,24495.290342028,0.0,1.0
2018-12-31,114.02,115.42,112.99,114.71,33130,106.203285761283,107.507307863246,105.243898071982,106.845982368679,35568.4155431009,0.0,1.0
2019-01-02,115.25,115.25,113.58,113.58,20748,107.348962322293,107.348962322293,105.793450243523,105.793450243523,22275.0825743513,0.0,1.0
2019-01-03,115.9,117.13,115.4,116.95,13622,107.954401155347,109.100077716358,107.488678976075,108.93241773182,14624.5987482077,0.0,1.0
2019-01-04,118.7,119.15,116.21,116.36,13701,110.562445359273,110.981595320618,108.243148906496,108.382865560278,14709.4132615763,0.0,1.0
2019-01-07,122.0,122.86,121.29,121.29,11331,113.636211742471,114.43725389082,112.974886247904,112.974886247904,12164.9778605154,0.0,1.0
2019-01-08,123.0,123.44,122.13,123.44,13851,114.567656101016,114.977491618776,113.757299509082,114.977491618776,14870.4534768333,0.0,1.0
2019-01-09,124.75,125.23,123.76,123.76,13912,116.197683728469,116.644777020571,115.27555381351,115.27555381351,14935.9431643713,0.0,1.0
2019-01-10,124.85,124.85,123.27,123.32,12549,116.290828164324,116.290828164324,114.819146077823,114.86571829575,13472.6244084024,0.0,1.0
2019-01-11,124.74,125.22,123.3,124.21,15115,116.188369284884,116.635462576985,114.847089408579,115.694703774855,16227.4856907325,0.0,1.0
2019-01-14,121.25,121.63,120.36,120.91,16476,112.937628473562,113.291577329809,112.108642994457,112.620937391657,17688.6572438313,0.0,1.0
2019-01-15,122.61,123.27,122.05,122.05,8691,114.204392801183,114.819146077823,113.682783960398,113.682783960398,9330.67007199185,0.0,1.0
2019-01-16,123.63,124.4,123.59,124.01,10152,115.154466046899,115.871678202979,115.117208272557,115.508414903146,10899.2017685952,0.0,1.0
2019-01-17,122.85,122.85,121.31,122.08,13446,114.427939447234,114.427939447234,112.993515135075,113.710727291155,14435.6448956394,0.0,1.0
2019-01-18,123.05,123.74,122.79,123.74,13130,114.614228318943,115.256924926339,114.372052785721,115.256924926339,14096.3868421646,0.0,1.0
2019-01-22,122.77,124.19,122.65,122.65,9711,114.353423898551,115.676074887684,114.241650575525,114.241650575525,10425.7435357395,0.0,1.0
2019-01-23,123.57,124.1,122.85,122.9,5883,115.098579385386,115.592244895415,114.427939447234,114.474511665161,6315.9972423804,0.0,1.0
2019-01-24,123.63,124.05,123.05,124.05,6866,115.154466046899,115.545672677488,114.614228318943,115.545672677488,7371.3474530314,0.0,1.0
2019-01-25,124.6,124.82,124.18,124.19,4446,116.057967074688,116.262884833567,115.666760444099,115.676074887684,4773.2319802181,0.0,1.0
2019-01-28,123.31,123.41,121.97,121.97,5718,114.856403852165,114.949548288019,113.608268411715,113.608268411715,6138.85300559765,0.0,1.0
2019-01-29,122.76,123.35,120.75,120.97,10121,114.344109454965,114.893661626507,112.47190629429,112.67682405317,10865.9201241088,0.0,1.0
2019-01-30,123.08,123.87,122.03,122.39,6344,114.642171649699,115.37801269295,113.664155073227,113.999475042304,6810.92750393699,0.0,1.0
2019-01-31,123.03,124.43,123.03,123.66,14121,114.595599431772,115.899621533735,114.595599431772,115.182409377655,15160.325864296,0.0,1.0
2019-02-01,124.28,124.83,123.52,124.83,7794,115.759904879953,116.272199277153,115.052007167459,116.272199277153,8367.64958475485,0.0,1.0
2019-02-04,124.06,124.06,123.01,123.95,10755,115.554987121073,115.554987121073,114.576970544601,115.452528241633,11546.5834339285,0.0,1.0
2019-02-05,125.05,125.48,123.86,124.2,14301,116.477117036033,116.877638110207,115.368698249364,115.68538933127,15353.5741226044,0.0,1.0
2019-02-06,125.72,126.0,125.02,125.17,9610,117.101184756258,117.36198917665,116.449173705276,116.588890359058,10317.3097907998,0.0,1.0
2019-02-07,126.12,126.3,125.24,125.61,9616,117.473762499676,117.641422484214,116.654091464156,116.998725876818,10323.7513994101,0.0,1.0
2019-02-08,126.43,127.0,125.4,125.8,9812,117.762510250825,118.293433535195,116.803122561524,117.175700304941,10534.1772806793,0.0,1.0
2019-02-11,126.36,126.66,125.75,125.75,9902,117.697309145727,117.97674245329,117.129128087014,117.129128087014,10630.8014098335,0.0,1.0
2019-02-12,127.4,127.4,126.79,127.37,7594,118.666011278613,118.666011278613,118.097830219901,118.638067947857,8152.92929774549,0.0,1.0
2019-02-13,127.7,128.2,127.23,127.23,6014,118.945444586177,119.411166765449,118.507665737661,118.507665737661,6456.63903037149,0.0,1.0
2019-02-14,129.47,129.99,127.83,128.05,8812,120.594101100801,121.078452167244,119.066532352787,119.271450111667,9460.57584563249,0.0,1.0
2019-02-15,131.51,131.82,129.94,129.94,8857,122.494247592232,122.782995343381,121.031879949317,121.031879949317,9508.88791020963,0.0,1.0
2019-02-19,131.35,131.94,130.7855,130.8,10148,122.345216494865,122.894768666407,121.819416154467,121.832922097666,10894.9073628551,0.0,1.0
2019-02-20,133.38,134.4,132.55,132.56,11752,124.236048542711,125.186121788427,123.462949725119,123.472264168705,12616.9640646701,0.0,1.0
2019-02-21,133.0,133.01,132.37,133.01,7662,123.882099686464,123.89141413005,123.295289740581,123.89141413005,8225.93419532867,0.0,1.0
2019-02-22,133.52,134.0,133.14,133.4,4584,124.366450752908,124.813544045009,124.012501896661,124.254677429882,4921.38897825456,0.0,1.0
2019-02-25,133.07,133.845,132.64,133.16,12344,123.947300791562,124.669170169435,123.546779717388,124.031130783831,13252.5361142179,0.0,1.0
2019-02-26,134.62,135.01,133.77,133.8,12629,125.391039547307,125.754302847139,124.599311842544,124.6272551733,13558.5125232062,0.0,1.0
2019-02-27,133.64,133.64,132.91,133.12,5550,124.478224075933,124.478224075933,123.798269694195,123.99387300949,5958.48796450979,0.0,1.0
2019-02-28,131.27,134.0,131.12,133.98,10611,122.270700946182,124.813544045009,122.1309842924,124.794915157838,11391.9848272817,0.0,1.0
2019-03-01,131.64,131.89,131.14,131.89,4959,122.615335358843,122.84819644848,122.149613179571,122.84819644848,5323.98951639714,0.0,1.0
2019-03-04,132.7,133.94,131.7,133.81,12708,123.602666378901,124.757657383496,122.671222020356,124.636569616886,13643.3270365748,0.0,1.0
2019-03-05,132.14,133.8,132.02,133.8,16443,123.081057538116,124.6272551733,122.96928421509,124.6272551733,17653.2283964747,0.0,1.0
2019-03-06,132.38,133.32,132.26,132.26,7107,123.304604184167,124.180161881199,123.192830861141,123.192830861141,7630.08539887765,0.0,1.0
2019-03-07,132.7,133.78,132.07,133.78,8944,123.602666378901,124.608626286129,123.015856433018,124.608626286129,9602.29123505865,0.0,1.0
2019-03-08,132.64,132.64,131.12,131.12,5044,123.546779717388,123.546779717388,122.1309842924,122.1309842924,5415.24563837611,0.0,1.0
2019-03-11,133.35,133.35,131.85,132.11,5895,124.208105211955,124.208105211955,122.810938674138,123.053114207359,6328.88045960094,0.0,1.0
2019-03-12,131.15,132.15,130.96,132.15,10490,122.158927623156,123.090371981701,121.981953195033,123.090371981701,11262.0790536411,0.0,1.0
2019-03-13,130.52,132.2,130.38,132.2,9953,121.572117677273,123.136944199628,121.441715467077,123.136944199628,10685.5550830209,0.0,1.0
2019-03-14,129.92,130.15,128.48,129.83,10322,121.013251062146,121.227483264612,119.671971185842,120.929421069877,11081.7140125532,0.0,1.0
2019-03-15,129.83,130.2599,129.0,129.61,7763,120.929421069877,121.329848999616,120.156322252285,120.724503310997,8334.36794026839,0.0,1.0
2019-03-18,130.57,130.57,129.62,129.85,7674,121.6186898952,121.6186898952,120.733817754583,120.948049957048,8238.81741254924,0.0,1.0
2019-03-19,130.38,130.38,128.85,128.88,13039,121.441715467077,121.441715467077,120.016605598503,120.04454892926,13998.6891115753,0.0,1.0
2019-03-20,130.14,130.61,128.65,130.61,7391,121.218168821026,121.655947669542,119.830316726794,121.655947669542,7934.98820643097,0.0,1.0
2019-03-21,130.6,130.89,129.8,130.04,6517,121.646633225957,121.916752089935,120.901477739121,121.125024385172,6996.66055220004,0.0,1.0
2019-03-22,128.6,131.15,127.86,130.83,9859,119.783744508867,122.158927623156,119.094475683544,121.860865428422,10584.6365481265,0.0,1.0
2019-03-25,125.51,126.79,125.26,126.11,15565,116.905581440963,118.097830219901,116.672720351327,117.46444805609,16710.6063365037,0.0,1.0
2019-03-26,127.81,128.48,126.77,126.85,10918,119.047903465617,119.671971185842,118.07920133273,118.153716881414,11721.580467841,0.0,1.0
2019-03-27,129.37,129.64,127.22,127.77,10071,120.500956664947,120.752446641754,118.498351294075,119.010645691275,10812.2400523564,0.0,1.0
2019-03-28,130.08,130.08,129.11,129.67,9103,121.162282159513,121.162282159513,120.258781131725,120.78038997251,9772.99386323114,0.0,1.0
2019-03-29,129.0,130.09,128.74,130.09,4999,120.566157770045,121.584895072133,120.323156211748,121.584895072133,5348.68998006852,0.44,1.0
2019-04-01,131.91,132.02,131.25,131.25,9308,123.285905980206,123.388714331793,122.669055870685,122.669055870685,9959.1130895135,0.0,1.0
2019-04-02,134.68,135.92,134.05,134.05,13442,125.874807197439,127.033737706236,125.28599572926,125.28599572926,14382.2946013365,0.0,1.0
2019-04-03,134.02,135.32,133.9,134.99,8969,125.257957087918,126.472964879399,125.14580252255,126.164539824638,9596.39936612014,0.0,1.0
2019-04-04,133.58,133.75,133.07,133.62,5275,124.84672368157,125.005609315841,124.370066778758,124.884108536693,5643.99672831798,0.0,1.0
2019-04-05,136.7,136.96,133.86,133.86,31921,127.762742381125,128.005743939421,125.108417667428,125.108417667428,34153.9373582251,0.0,1.0
2019-04-08,136.4,136.68,135.72,136.57,10347,127.482355967706,127.744049953564,126.846813430624,127.641241601977,11070.7932033945,0.0,1.0
2019-04-09,135.89,136.0,135.13,135.99,10013,127.005699064894,127.108507416481,126.295386817567,127.099161202701,10713.4292399333,0.0,1.0
2019-04-10,142.35,142.78,141.2,141.2,31741,133.043353167177,133.445240359744,131.968538582405,131.968538582405,33961.3460006712,0.0,1.0
2019-04-11,142.1,143.11,141.74,142.6,17534,132.809697822662,133.753665414505,132.473234126559,133.277008511693,18760.5381297302,0.0,1.0
2019-04-12,143.28,143.28,141.6,141.6,7535,133.912551048775,133.912551048775,132.34238713363,132.34238713363,8062.08821760682,0.0,1.0
2019-04-15,146.08,146.08,144.78,145.37,18937,136.52949090735,136.52949090735,135.314483115869,135.865909728926,20261.6807666649,0.0,1.0
2019-04-16,146.0,146.5,143.75,146.5,43844,136.454721197105,136.922031886136,134.351823096464,136.922031886136,46910.9748922034,0.0,1.0
2019-04-17,142.8,143.43,141.46,142.09,23148,133.463932787305,134.052744255485,132.211540140702,132.800351608881,24767.2485814416,0.0,1.0
2019-04-18,139.29,139.91,138.16,138.7,16215,130.183411750306,130.762877004705,129.127289593096,129.63198513725,17349.2714596542,0.0,1.0
2019-04-22,138.38,138.38,134.77,137.82,10541,129.33290629627,129.33290629627,125.958923121464,128.809518324555,11278.3638887582,0.0,1.0
2019-04-23,138.66,139.6,138.12,138.68,6582,129.594600282127,130.473144377506,129.089904737973,129.613292709688,7042.42397455713,0.0,1.0
2019-04-24,138.37,139.98,137.58,139.8,9731,129.323560082489,130.828300501169,128.58520919382,130.660068653118,10411.7027797653,0.0,1.0
2019-04-25,137.8,138.23,136.3,138.23,7534,128.790825896993,129.19271308956,127.3888938299,129.19271308956,8061.01826562042,0.0,1.0
2019-04-26,137.43,138.23,137.01,138.0,4511,128.44501598711,129.19271308956,128.052475008324,128.977750172606,4826.55341069999,0.0,1.0
2019-04-29,139.14,139.75,137.97,139.55,19116,130.043218543597,130.613337584215,128.949711531264,130.426413308603,20453.2021722325,0.0,1.0
2019-04-30,139.71,139.93,138.63,139.93,6984,130.575952729093,130.781569432266,129.566561640785,130.781569432266,7472.54467309432,0.0,1.0
2019-05-01,140.37,141.11,139.54,140.05,8678,131.192802838614,131.88442265838,130.417067094822,130.893723997634,9285.04333807454,0.0,1.0
2019-05-02,138.44,138.45,137.58,138.14,6768,129.388983578953,129.398329792734,128.58520919382,129.108597165535,7241.43504402959,0.0,1.0
2019-05-03,139.78,139.8,138.59,138.79,5218,130.641376225557,130.660068653118,129.529176785663,129.716101061275,5583.00946509254,0.0,1.0
2019-05-06,137.62,138.59,136.63,136.68,8137,128.622594048942,129.529176785663,127.69731888466,127.744049953564,8706.19931342623,0.0,1.0
2019-05-07,136.77,137.4,135.9,137.0,5224,127.828165877589,128.416977345768,127.015045278675,128.043128794544,5589.42917701102,0.0,1.0
2019-05-08,137.58,137.64,135.97,135.97,4261,128.58520919382,128.641286476503,127.080468775139,127.080468775139,4559.06541409722,0.0,1.0
2019-05-09,136.78,137.25,136.01,137.21,3822,127.83751209137,128.276784139059,127.117853630262,128.239399283937,4089.3564920628,0.0,1.0
2019-05-10,139.34,139.34,136.72,136.9,5008,130.230142819209,130.230142819209,127.781434808686,127.949666656737,5358.31954794625,0.0,1.0
2019-05-13,136.96,138.5,136.56,137.6,7730,128.005743939421,129.445060861637,127.631895388196,128.603901621381,8270.72885495695,0.0,1.0
2019-05-14,138.4,139.73,137.2,137.26,3841,129.351598723831,130.594645156654,128.230053070156,128.28613035284,4109.68557980461,0.0,1.0
2019-05-15,139.8,139.86,138.8,138.8,7778,130.660068653118,130.716145935802,129.725447275056,129.725447275056,8322.08655030468,0.0,1.0
2019-05-16,139.0,139.26,138.2,139.26,5955,129.912371550668,130.155373108964,129.164674448218,130.155373108964,6371.56407907745,0.0,1.0
2019-05-17,138.0,139.99,137.67,137.67,11077,128.977750172606,130.83764671495,128.669325117845,128.669325117845,11851.8581534745,0.0,1.0
2019-05-20,139.03,139.84,137.87,137.87,3737,129.94041019201,130.697453508241,128.856249393458,128.856249393458,3998.41057321787,0.0,1.0
2019-05-21,141.22,141.22,140.15,140.15,4742,131.987231009967,131.987231009967,130.98718613544,130.98718613544,5073.7123195609,0.0,1.0
2019-05-22,142.82,142.89,141.55,141.78,6811,133.482625214866,133.548048711331,132.295656064727,132.510618981682,7287.44297944527,0.0,1.0
2019-05-23,141.07,141.5,140.19,141.5,5344,131.847037803257,132.248924995824,131.024570990562,132.248924995824,5717.82341538034,0.0,1.0
2019-05-24,141.37,142.87,141.07,141.07,3663,132.127424216676,133.52935628377,131.847037803257,131.847037803257,3919.23412622346,0.0,1.0
2019-05-28,142.52,144.51,141.92,143.0,25001,133.202238801448,135.062135343792,132.64146597461,133.650857062918,26749.8696122611,0.0,1.0
2019-05-29,142.76,143.7,142.19,142.21,9595,133.426547932183,134.305092027561,132.893813746687,132.912506174248,10266.1893096134,0.0,1.0
2019-05-30,143.19,144.38,142.98,142.98,7893,133.82843512475,134.940634564644,133.632164635356,133.632164635356,8445.13102874191,0.0,1.0
2019-05-31,142.12,143.0,141.97,141.97,9869,132.828390250223,133.650857062918,132.688197043513,132.688197043513,10559.35615389,0.0,1.0
2019-06-03,145.85,146.46,144.35,144.35,10809,136.314527990395,136.884647031013,134.912595923302,134.912595923302,11565.1110211164,0.0,1.0
2019-06-04,149.36,150.0,148.24,148.24,12587,139.595049027394,140.193206709354,138.548273083964,138.548273083964,13467.4856529552,0.0,1.0
2019-06-05,146.99,147.49,145.96,146.98,15883,137.379996361387,137.847307050418,136.417336341982,137.370650147606,16994.0474001657,0.0,1.0
2019-06-06,145.92,146.59,144.7,144.7,11155,136.791184893207,137.419269418142,135.647508594073,135.647508594073,11899.4334413491,0.44,1.0
2019-06-07,147.65,147.86,144.32,145.02,11308,138.412955382964,138.609817696749,135.29128155008,135.947489262698,12062.6439582945,0.0,1.0
2019-06-10,148.5,150.0,147.9,150.0,37616,139.209779034,140.615938418182,138.647315280327,140.615938418182,40126.3189896717,0.0,1.0
2019-06-11,149.26,149.87,148.5,149.36,28493,139.922233121985,140.494071271553,139.209779034,140.015977080931,30394.491891023,0.0,1.0
2019-06-12,150.9,150.9,148.65,148.65,18032,141.459634048691,141.459634048691,139.350394972418,139.350394972418,19235.3728206551,0.0,1.0
2019-06-13,155.0,155.0,152.17,152.23,20923,145.303136365455,145.303136365455,142.650182327298,142.706428702665,22319.3048761404,0.0,1.0
2019-06-14,154.56,155.21,153.96,154.18,16225,144.890662946095,145.49999867924,144.328199192422,144.534435902102,17307.781944051,0.0,1.0
2019-06-17,155.05,155.17,153.26,153.6,14169,145.350008344927,145.462501095662,143.671991479804,143.990720940218,15114.5739516339,0.0,1.0
2019-06-18,156.18,156.32,154.61,154.96,53848,146.409315081011,146.540556623535,144.937534925567,145.265638781876,57441.5680815568,0.0,1.0
2019-06-19,160.0,160.0,157.1,158.3,23962,149.990334312727,149.990334312727,147.271759503309,148.396687010655,25561.1137715471,0.0,1.0
2019-06-20,159.56,159.56,157.94,157.94,16637,149.577860893367,149.577860893367,148.059208758451,148.059208758451,17747.2769308584,0.0,1.0
2019-06-21,157.3,159.38,157.3,158.63,10542,147.4592474212,149.409121767265,147.4592474212,148.706042075175,11245.5246381625,0.0,1.0
2019-06-24,155.83,156.59,155.0,155.25,9985,146.081211224702,146.793665312687,145.303136365455,145.537496262818,10651.3530176487,0.0,1.0
2019-06-25,151.23,153.28,150.7,153.28,24028,141.768989113211,143.690740271593,141.2721461308,143.690740271593,25631.5183082686,0.0,1.0
2019-06-26,148.91,152.37,148.91,152.33,17415,139.594129265676,142.837670245189,139.594129265676,142.800172661611,18577.197075849,0.0,1.0
2019-06-27,148.79,149.38,147.86,147.86,33141,139.481636514942,140.03472587272,138.609817696749,138.609817696749,35352.6780528687,0.0,1.0
2019-06-28,149.51,150.25,148.24,148.24,13186,140.156593019349,140.850298315545,138.966044740742,138.966044740742,14065.9730486445,0.0,1.0
2019-07-01,150.1,150.61,149.5,149.9,12320,140.709682377127,141.187776567749,140.147218623455,140.522194459236,13142.1801880252,0.0,1.0
2019-07-02,149.32,149.78,148.61,148.9,12465,139.978479497353,140.409701708502,139.31289738884,139.584754869782,13296.8568217316,0.0,1.0
2019-07-03,147.06,147.83,146.73,147.65,14707,137.859866025185,138.581694509065,137.550510960665,138.412955382964,15688.4775994551,0.0,1.0
2019-07-05,150.24,150.24,147.96,147.96,12772,140.840923919651,140.840923919651,138.703561655695,138.703561655695,13624.3445910274,0.0,1.0
2019-07-08,150.01,150.73,148.85,148.85,7762,140.625312814076,141.300269318484,139.537882890309,139.537882890309,8280.00021261784,0.0,1.0
2019-07-09,152.49,153.07,151.24,151.43,12654,142.950162995924,143.493877957807,141.778363509105,141.956477031102,13498.4698132525,0.0,1.0
2019-07-10,156.21,156.65,155.14,155.14,12614,146.437438268695,146.849911688055,145.434377907978,145.434377907978,13455.8003970576,0.0,1.0
2019-07-11,154.8,155.25,154.19,155.24,5984,145.115648447564,145.537496262818,144.543810297996,145.528121866924,6383.34466275508,0.0,1.0
2019-07-12,155.89,155.89,154.8,154.82,6568,146.137457600069,146.137457600069,145.115648447564,145.134397239353,7006.31813920045,0.0,1.0
2019-07-15,155.57,156.87,155.4,155.49,9213,145.837476931444,147.056148397735,145.678112201236,145.762481764287,9827.83328508732,0.0,1.0
2019-07-16,157.95,158.98,157.7,157.8,12570,148.068583154345,149.034145931484,147.834223256982,147.927967215927,13408.8640392433,0.0,1.0
2019-07-17,155.55,156.57,155.55,156.41,13483,145.818728139655,146.774916520898,145.818728139655,146.624926186585,14382.7934638915,0.0,1.0
2019-07-18,152.65,153.23,151.61,153.22,17844,143.100153330236,143.64386829212,142.125216157204,143.634493896225,19034.8265645391,0.0,1.0
2019-07-19,152.34,153.06,152.22,152.34,5372,142.809547057505,143.484503561913,142.697054306771,142.809547057505,5730.50259497334,0.0,1.0
2019-07-22,153.75,153.89,153.0,153.17,6096,144.131336878636,144.26257842116,143.428257186545,143.587621916753,6502.81902810079,0.0,1.0
2019-07-23,156.99,157.47,156.4,157.32,10792,147.168641148469,147.618612151407,146.615551790691,147.477996212989,11512.2084893805,0.0,1.0
2019-07-24,160.71,160.71,159.19,159.19,9131,150.65591642124,150.65591642124,149.231008245269,149.231008245269,9740.36098188783,0.0,1.0
2019-07-25,157.48,159.98,157.28,159.53,10825,147.627986547302,149.971585520938,147.440498629411,149.549737705684,11547.4107577413,0.0,1.0
2019-07-26,158.61,159.66,157.32,157.32,6845,148.687293283385,149.671604852313,147.477996212989,147.477996212989,7301.80384635006,0.0,1.0
2019-07-29,160.79,161.1,159.01,159.01,7509,150.730911588396,151.021517861127,149.062269119167,149.062269119167,8010.11615518518,0.0,1.0
2019-07-30,161.45,161.54,160.86,161.0,4419,151.349621717436,151.433991280487,150.796532359658,150.927773902182,4713.90375413015,0.0,1.0
2019-07-31,159.6,161.84,159.56,160.8,16231,149.615358476945,151.715223157324,149.577860893367,150.740285984291,17314.1823564803,0.0,1.0
2019-08-01,157.55,158.4,156.32,158.4,7296,147.693607318564,148.4904309696,146.540556623535,148.4904309696,7782.90151394737,0.0,1.0
2019-08-02,156.28,156.75,155.24,156.36,11785,146.503059039956,146.943655647,145.528121866924,146.578054207113,12571.4767464186,0.0,1.0
2019-08-05,156.5,158.07,156.28,157.19,12550,146.709295749636,148.18107590508,146.503059039956,147.35612906636,13387.5293311458,0.0,1.0
2019-08-06,161.52,161.52,158.21,158.21,13644,151.415242488698,151.415242488698,148.312317447604,148.312317447604,14554.537864076,0.0,1.0
2019-08-07,159.61,161.16,158.63,160.56,36220,149.62473287284,151.077764236495,148.706042075175,150.515300482822,38637.1563644702,0.0,1.0
2019-08-08,165.81,166.48,163.26,163.26,26030,155.436858327458,156.064942852393,153.046387374349,153.046387374349,27767.1225888227,0.0,1.0
2019-08-09,165.83,166.5,165.12,166.5,15695,155.455607119247,156.083691644182,154.790025010735,156.083691644182,16742.4121794688,0.0,1.0
2019-08-12,162.99,164.94,162.57,163.89,10242,152.793278685196,154.621285884633,152.399554057625,153.636974315705,10925.5040167008,0.0,1.0
2019-08-13,161.5,162.82,160.6,160.62,8960,151.396493696909,152.633913954989,150.5527980664,150.571546858189,9557.94922765469,0.0,1.0
2019-08-14,152.43,157.83,151.25,157.83,30344,142.893916620556,147.956090403611,141.787737905,147.956090403611,32369.0191254414,0.0,1.0
2019-08-15,155.96,156.85,154.59,156.43,18575,146.203078371331,147.037399605945,144.918786133778,146.643674978375,19814.6101455006,0.0,1.0
2019-08-16,155.59,156.65,154.72,155.96,17992,145.856225723233,146.849911688055,145.040653280407,146.203078371331,19192.7034044601,0.0,1.0
2019-08-19,155.19,156.4,154.66,155.13,13770,145.481249887451,146.615551790691,144.98440690504,145.425003512084,14688.9465250898,0.0,1.0
2019-08-20,156.94,158.77,156.66,158.45,11241,147.121769168996,148.837283617698,146.859286083949,148.537302949073,11991.1726861681,0.0,1.0
2019-08-21,158.51,159.9,158.51,159.63,16368,148.59354932444,149.896590353782,148.59354932444,149.643481664629,17460.3251069478,0.0,1.0
2019-08-22,161.36,162.06,161.36,161.9,16829,151.265252154385,151.921459867004,151.265252154385,151.771469532691,17952.0901285939,0.0,1.0
2019-08-23,159.37,161.43,159.2,160.92,17968,149.399747371371,151.330872925647,149.240382641164,150.852778735025,19167.1017547432,0.0,1.0
2019-08-26,154.55,156.6,154.46,155.32,24479,144.8812885502,146.803039708582,144.796918987149,145.60311703408,26112.615975866,0.0,1.0
2019-08-27,151.84,153.7,151.75,152.68,22361,142.340827262778,144.084464899164,142.256457699727,143.12827651792,23853.2703883467,0.0,1.0
2019-08-28,152.58,153.62,151.89,152.68,12642,143.034532558975,144.009469732007,142.387699242251,143.12827651792,13485.668988394,0.0,1.0
2019-08-29,154.61,154.87,153.9,154.23,13406,144.937534925567,145.181269218825,144.271952817055,144.581307881575,14300.6548377164,0.0,1.0
2019-08-30,155.02,155.33,154.53,154.85,14260,145.321885157244,145.612491429975,144.862539758411,145.162520427036,15211.6468734772,0.0,1.0
2019-09-03,157.52,158.76,156.4,156.4,22316,147.66548413088,148.827909221804,146.615551790691,146.615551790691,23805.2672951275,0.0,1.0
2019-09-04,161.08,162.52,160.68,161.67,29677,151.002769069338,152.352682078153,150.627793233556,151.555858427116,31657.5066103916,0.0,1.0
2019-09-05,160.36,161.0,159.77,160.68,12781,150.327812564931,150.927773902182,149.774723207153,150.627793233556,13633.9452096713,0.0,1.0
2019-09-06,159.72,161.98,159.61,161.98,7113,150.14032464704,152.264774519957,150.036922219597,152.264774519957,7566.8436355842,0.44,1.0
2019-09-09,156.25,158.0,155.85,158.0,11181,146.878448072251,148.523486690661,146.502439245186,148.523486690661,11894.4016152773,0.0,1.0
2019-09-10,155.23,155.4,154.33,154.61,15244,145.919625563236,146.079429314738,145.07360570234,145.336811881285,16216.6405709047,0.0,1.0
2019-09-11,157.85,157.91,155.88,155.88,12104,148.382483380511,148.438884704571,146.530639907216,146.530639907216,12876.2934577691,0.0,1.0
2019-09-12,156.99,158.29,156.99,158.27,9039,147.574064402322,148.796093090283,147.574064402322,148.777292648929,9615.73170561583,0.0,1.0
2019-09-13,157.43,158.88,156.73,156.73,7663,147.987674112093,149.350706110204,147.329658664729,147.329658664729,8151.9362827895,0.0,1.0
2019-09-16,157.74,159.19,157.21,158.79,10522,148.279080953068,149.642112951179,147.780869257207,149.266104124114,11193.354243444,0.0,1.0
2019-09-17,157.73,158.0,156.64,156.64,6229,148.269680732392,148.523486690661,147.24505667864,147.24505667864,6626.44018080331,0.0,1.0
2019-09-18,159.92,159.92,157.99,158.99,11248,150.328329060572,150.328329060572,148.514086469984,149.454108537646,11965.676537755,0.0,1.0
2019-09-19,161.88,162.8,161.34,161.34,11049,152.170772313191,153.03559261544,151.663160396653,151.663160396653,11753.9793799479,0.0,1.0
2019-09-20,160.5,161.97,160.42,161.43,8130,150.873541859817,152.25537429928,150.798340094404,151.747762382743,8648.73313050744,0.0,1.0
2019-09-23,163.19,163.44,161.47,161.47,13641,153.402201221829,153.637206738744,151.785363265449,151.785363265449,14511.3614555045,0.0,1.0
2019-09-24,164.32,166.52,163.85,164.75,15073,154.464426158287,156.532474707144,154.022615786486,154.868635647382,16034.7299478646,0.0,1.0
2019-09-25,164.65,165.03,162.81,163.7,15304,154.774633440616,155.131841826327,153.044992836117,153.881612476336,16280.4688596908,0.0,1.0
2019-09-26,164.54,165.54,162.96,163.19,11325,154.671231013173,155.611253080835,153.185996146266,153.402201221829,12047.5895083637,0.0,1.0
2019-09-27,163.29,165.38,163.02,165.0,30868,153.496203428595,155.460849550009,153.242397470326,155.103641164297,32837.5269707877,0.0,1.0
2019-09-30,164.77,165.14,164.0,164.75,9660,154.887436088735,155.23524425377,154.163619096635,154.868635647382,10276.3544945513,0.0,1.0
2019-10-01,163.8,164.81,163.2,164.74,9267,153.975614683103,154.925036971442,153.411601442505,154.859235426705,9858.27920300276,0.0,1.0
2019-10-02,161.7,162.25,160.94,161.89,10355,152.001568341012,152.518580478226,151.287151569588,152.180172533867,11015.6988396561,0.0,1.0
2019-10-03,162.58,162.9,160.31,160.31,5537,152.828787760554,153.129594822206,150.694937666961,150.694937666961,5890.28725013775,0.0,1.0
2019-10-04,163.59,165.01,163.27,163.59,8178,153.778210048893,155.113041384974,153.477402987242,153.778210048893,8699.79576153631,0.0,1.0
2019-10-07,164.25,164.96,163.36,164.36,6619,154.398624613551,155.066040281591,153.562004973331,154.502027040994,7041.32405791251,0.0,1.0
2019-10-08,162.49,164.09,162.49,164.03,5494,152.744185774465,154.248221082725,152.744185774465,154.191819758665,5844.54364317441,0.0,1.0
2019-10-09,163.74,164.52,162.47,162.5,7092,153.919213359043,154.65243057182,152.725385333112,152.753585995141,7544.50373450908,0.0,1.0
2019-10-10,162.75,163.76,162.75,163.64,5745,152.988591512057,153.938013800396,152.988591512057,153.825211152277,6111.55865126265,0.0,1.0
2019-10-11,164.58,164.58,163.3,163.35,2354,154.708831895879,154.708831895879,153.505603649271,153.552604752655,2504.1965300387,0.0,1.0
2019-10-14,163.59,165.09,163.24,165.09,4849,153.778210048893,155.188243150387,153.449202325212,155.188243150387,5158.38953872458,0.0,1.0
2019-10-15,166.56,166.56,164.8,165.1,9314,156.570075589851,156.570075589851,154.915636750765,155.197643371064,9908.2780292185,0.0,1.0
2019-10-16,166.14,166.14,164.97,165.78,3796,156.175266321433,156.175266321433,155.075440502268,155.836858377074,4038.20307052967,0.0,1.0
2019-10-17,163.26,164.92,163.26,164.49,7945,153.468002766565,155.028439398885,153.468002766565,154.62422990979,8451.92924008385,0.0,1.0
2019-10-18,163.45,164.28,162.2,163.53,10955,153.646606959421,154.426825275581,152.471579374843,153.721808724834,11653.9817275165,0.0,1.0
2019-10-21,163.81,163.81,162.81,162.92,4934,153.985014903779,153.985014903779,153.044992836117,153.14839526356,5248.81294783811,0.0,1.0
2019-10-22,161.72,163.13,161.63,161.8,5258,152.020368782365,153.345799897769,151.935766796275,152.095570547778,5593.48570728267,0.0,1.0
2019-10-23,161.64,161.85,160.34,161.49,6055,151.945167016952,152.142571651161,150.723138328991,151.804163706802,6441.33814332381,0.0,1.0
2019-10-24,161.57,162.0,160.86,161.97,5170,151.879365472215,152.28357496131,151.211949804175,152.25537429928,5499.87088372985,0.0,1.0
2019-10-25,162.59,162.88,161.43,162.0,4887,152.838187981231,153.110794380853,151.747762382743,152.28357496131,5198.81412162238,0.0,1.0
2019-10-28,162.09,162.37,160.15,160.44,7739,152.3681769474,152.631383126345,150.544534136135,150.817140535757,8232.78544858514,0.0,1.0
2019-10-29,165.52,165.54,163.81,163.81,13824,155.592452639482,155.611253080835,153.985014903779,153.985014903779,14706.037736302,0.0,1.0
2019-10-30,162.08,163.98,161.61,163.98,8574,152.358776726723,154.144818655282,151.916966354922,154.144818655282,9121.06246752412,0.0,1.0
2019-10-31,163.91,164.05,161.43,161.74,6393,154.079017110545,154.210620200018,151.747762382743,152.039169223718,6800.90417015182,0.0,1.0
2019-11-01,164.98,164.98,163.85,164.71,4139,155.084840722944,155.084840722944,154.022615786486,154.831034764675,4403.08812142318,0.0,1.0
2019-11-04,161.76,162.29,161.46,162.07,11084,152.057969665071,152.556181360932,151.775963044773,152.349376506047,11791.2125484065,0.0,1.0
2019-11-05,164.26,164.37,162.88,162.88,6949,154.408024834227,154.51142726167,153.110794380853,153.110794380853,7392.37964623572,0.0,1.0
2019-11-06,166.08,166.77,163.91,163.91,14188,156.118864997373,156.76748022406,154.079017110545,154.079017110545,15093.2626882706,0.0,1.0
2019-11-07,164.5,165.1,163.11,165.1,7762,154.633630130466,155.197643371064,153.326999456416,155.197643371064,8257.25295928647,0.0,1.0
2019-11-08,164.54,164.92,163.08,164.5,4856,154.671231013173,155.028439398885,153.298798794386,154.633630130466,5165.83617241625,0.0,1.0
2019-11-11,161.51,162.2,160.0,160.31,16780,151.822964148156,152.471579374843,150.403530825985,150.694937666961,17850.6447638272,0.0,1.0
2019-11-12,160.14,161.17,159.42,159.88,14804,150.535133915458,151.50335664515,149.858318026741,150.290728177866,15748.5664531405,0.0,1.0
2019-11-13,162.72,163.55,160.83,160.83,14582,152.960390850027,153.740609166187,151.183749142145,151.183749142145,15512.4017846322,0.0,1.0
2019-11-14,164.16,164.56,163.56,163.98,8450,154.314022627461,154.690031454526,153.750009386864,154.144818655282,8989.15067069964,0.0,1.0
2019-11-15,165.36,165.68,164.74,165.09,10049,155.442049108656,155.742856170308,154.859235426705,155.188243150387,10690.1745668474,0.0,1.0
2019-11-18,160.5,161.83,160.4,160.75,50517,150.873541859817,152.123771209808,150.77953965305,151.108547376732,53740.2277434003,0.0,1.0
2019-11-19,158.65,160.21,158.65,160.21,21357,149.134501034641,150.600935460195,149.134501034641,150.600935460195,22719.6793933884,0.0,1.0
2019-11-20,158.91,158.94,156.76,158.32,41840,149.378906772233,149.407107434263,147.357859326759,148.824293752313,44509.5933801271,0.0,1.0
2019-11-21,160.58,162.06,160.45,161.17,9987,150.94874362523,152.33997628537,150.826540756434,151.50335664515,10624.2186684352,0.0,1.0
2019-11-22,160.85,161.18,159.58,160.42,4833,151.202549583498,151.512756865827,150.008721557567,150.798340094404,5141.36866171497,0.0,1.0
2019-11-25,164.0,164.84,163.25,164.33,12825,154.163619096635,154.953237633472,153.458602545888,154.473826378964,13643.2967280145,0.0,1.0
2019-11-26,165.0,165.97,164.49,164.58,18499,155.103641164297,156.01546256993,154.62422990979,154.708831895879,19679.3252375471,0.0,1.0
2019-11-27,163.81,163.87,163.12,163.86,11461,153.985014903779,154.041416227839,153.336399677092,154.032016007162,12192.2669629454,0.0,1.0
2019-11-29,165.3,165.34,164.27,164.27,5300,155.385647784596,155.423248667303,154.417425054904,154.417425054904,5638.16550943291,0.0,1.0
2019-12-02,164.44,165.45,163.85,165.0,13474,154.577228806407,155.526651094746,154.022615786486,155.103641164297,14333.7060517167,0.0,1.0
2019-12-03,163.82,164.72,163.82,164.11,10849,153.994415124456,154.840434985352,153.994415124456,154.267021524078,11541.2184173278,0.0,1.0
2019-12-04,163.53,165.04,162.4,164.6,19050,153.721808724834,155.141242047004,152.659583788375,154.727632337233,20265.4816895654,0.0,1.0
2019-12-05,164.87,164.87,162.92,162.92,13313,154.981438295501,154.981438295501,153.14839526356,153.14839526356,14162.4334768076,0.0,1.0
2019-12-06,164.0,165.09,163.68,165.09,7070,154.163619096635,155.188243150387,153.862812034983,155.188243150387,7521.10002862088,0.0,1.0
2019-12-09,164.13,165.27,162.59,162.59,10067,154.285821965431,155.357447122566,152.838187981231,152.838187981231,10709.3230534832,0.0,1.0
2019-12-10,164.78,165.99,163.99,164.5,6902,154.896836309412,156.034263011283,154.154218875958,154.633630130466,7342.38082001997,0.0,1.0
2019-12-11,167.7,167.75,166.46,166.74,18233,157.641700746986,157.688701850369,156.476073383085,156.73927956203,19396.3531572623,0.0,1.0
2019-12-12,166.23,166.91,165.43,166.51,11227,156.259868307522,156.899083313533,155.507850653392,156.523074486468,11943.3366366799,0.0,1.0
2019-12-13,165.95,166.55,165.48,165.57,5667,155.996662128577,156.560675369174,155.554851756775,155.639453742865,6028.5818758408,0.0,1.0
2019-12-16,161.8,163.27,161.56,163.0,16380,152.095570547778,153.477402987242,151.869965251539,153.223597028973,17425.122838587,0.0,1.0
2019-12-17,162.05,162.71,161.72,161.72,12535,152.330576064693,152.950990629351,152.020368782365,152.020368782365,13334.7933322154,0.0,1.0
2019-12-18,162.1,162.46,161.0,161.26,12570,152.377577168076,152.715985112435,151.343552893648,151.58795863124,13372.0265006739,0.0,1.0
2019-12-19,161.0,161.0,159.92,160.87,15749,151.343552893648,151.343552893648,150.328329060572,151.221350024852,16753.8620015205,0.0,1.0
2019-12-20,161.56,162.1,161.28,161.7,15247,151.869965251539,152.377577168076,151.606759072593,152.001568341012,16219.831985344,0.0,1.0
2019-12-23,161.34,161.9,160.55,161.0,10252,151.663160396653,152.189572754544,150.9205429632,151.343552893648,10906.1269439068,0.0,1.0
2019-12-24,160.4,161.35,159.89,161.0,6653,150.77953965305,151.67256061733,150.300128398543,151.343552893648,7077.49342155797,0.0,1.0
2019-12-26,158.1,159.32,158.0,159.32,18303,149.031098607198,150.181117204926,148.936834787712,150.181117204926,19416.7816451984,0.44,1.0
2019-12-27,158.87,159.0,158.04,159.0,11715,149.75693001724,149.879472982571,148.974540315507,149.879472982571,12427.8859735289,0.0,1.0
2019-12-30,155.57,156.76,154.83,155.54,57492,146.646223974205,147.767963426087,145.94867171001,146.617944828359,60990.5267085039,0.0,1.0
2019-12-31,155.06,156.24,154.77,156.24,16511,146.165478494827,147.277791564761,145.892113418318,147.277791564761,17515.7341279501,0.0,1.0
2020-01-02,158.18,158.4,155.78,156.0,24615,149.106509662787,149.313890065656,146.844177995126,147.051558397995,26112.8820519346,0.0,1.0
2020-01-03,158.28,158.32,157.28,158.28,14849,149.200773482273,149.238479010067,148.258135287414,149.200773482273,15752.597423895,0.0,1.0
2020-01-06,163.18,163.18,161.23,161.6,21205,153.819700637082,153.819700637082,151.981556157107,152.330332289205,22495.375336635,0.0,1.0
2020-01-07,159.21,161.37,159.21,161.2,15860,150.077427003492,152.113525504387,150.077427003492,151.953277011261,16825.1192095747,0.0,1.0
2020-01-08,159.02,159.78,158.56,158.95,14388,149.898325746469,150.614730774561,149.464712176833,149.832341072828,15263.5444632636,0.0,1.0
2020-01-09,158.89,159.35,156.59,156.95,14343,149.775782781137,150.209396350772,147.607714932961,147.947064683111,15215.8061048506,0.0,1.0
2020-01-10,158.35,159.1,158.08,158.91,11965,149.266758155913,149.973736802057,149.012245843301,149.794635545034,12693.0990758236,0.0,1.0
2020-01-13,161.88,161.88,158.79,159.23,11356,152.594270983765,152.594270983765,149.681518961651,150.096279767389,12047.0399586337,0.0,1.0
2020-01-14,159.1,162.25,159.1,162.25,11655,149.973736802057,152.943047115863,149.973736802057,152.943047115863,12364.2348289782,0.0,1.0
2020-01-15,158.02,158.53,157.4,157.4,13151,148.95568755161,149.436433030988,148.371251870797,148.371251870797,13951.2700331095,0.0,1.0
2020-01-16,157.41,157.93,155.48,155.89,17693,148.380678252746,148.870850114072,146.561386536668,146.94786819656,18769.6616755993,0.0,1.0
2020-01-17,156.74,158.32,156.5,157.5,7367,147.74911066219,149.238479010067,147.522877495424,148.465515690283,7815.29969841975,0.0,1.0
2020-01-21,155.71,156.74,155.26,156.5,17606,146.778193321485,147.74911066219,146.354006133799,147.522877495424,18677.3675160009,0.0,1.0
2020-01-22,155.59,156.0,154.71,155.46,13168,146.665076738102,147.051558397995,145.835555126627,146.542533772771,13969.3045240656,0.0,1.0
2020-01-23,155.17,155.38,153.79,154.03,11728,146.269168696262,146.467122717182,144.968327987356,145.194561154122,12441.6770548482,0.0,1.0
2020-01-24,153.82,155.38,153.7,154.74,8280,144.996607133202,146.467122717182,144.883490549819,145.863834272472,8783.85794799993,0.0,1.0
2020-01-27,155.47,156.03,153.48,153.89,26239,146.551960154719,147.07983754384,144.67611014695,145.062591806842,27835.7063644409,0.0,1.0
2020-01-28,157.87,158.14,155.66,157.0,25802,148.814291822381,149.068804134993,146.731061411743,147.994196592853,27372.1138616297,0.0,1.0
2020-01-29,156.22,158.47,156.14,158.0,22872,147.258938800864,149.379874739296,147.183527745275,148.936834787712,24263.816302736,0.0,1.0
2020-01-30,154.35,155.0,153.18,154.18,15084,145.496205376477,146.108920203136,144.393318688492,145.335956883351,16001.8977400521,0.0,1.0
2020-01-31,152.35,154.5,152.35,153.78,10764,143.610928986759,145.637601105706,143.610928986759,144.958901605408,11419.0153323999,0.0,1.0
2020-02-03,150.74,151.44,149.06,149.06,23527,142.093281493037,142.753128229438,140.509649325674,140.509649325674,24958.674630748,0.0,1.0
2020-02-04,152.45,152.96,151.48,151.48,11100,143.705192806245,144.185938285623,142.790833757232,142.790833757232,11775.461741884,0.0,1.0
2020-02-05,154.79,155.11,153.61,154.2,15641,145.910966182215,146.21261040457,144.798653112282,145.354809647248,16592.7925319646,0.0,1.0
2020-02-06,154.84,155.85,154.52,155.72,12427,145.958098091958,146.910162668766,145.656453869603,146.787619703434,13183.2128888642,0.0,1.0
2020-02-07,154.19,154.98,154.14,154.27,4973,145.3453832653,146.090067439238,145.298251355557,145.420794320889,5275.61903084585,0.0,1.0
2020-02-10,155.43,155.89,152.62,152.62,9382,146.514254626925,146.94786819656,143.865441299371,143.865441299371,9952.91730291489,0.0,1.0
2020-02-11,158.21,159.0,157.61,157.61,11367,149.134788808633,149.879472982571,148.569205891717,148.569205891717,12058.7093351347,0.0,1.0
2020-02-12,159.44,160.15,158.44,158.76,13343,150.294233788309,150.963506906659,149.35159559345,149.653239815805,14154.9536956719,0.0,1.0
2020-02-13,157.21,157.65,155.5,157.07,11405,148.192150613774,148.606911419512,146.580239300565,148.060181266494,12099.0217266835,0.0,1.0
2020-02-14,157.94,158.28,157.13,157.45,8982,148.880276496021,149.200773482273,148.116739558185,148.41838378054,9528.57633924339,0.0,1.0
2020-02-18,162.53,163.81,162.27,162.36,13802,153.206985810423,154.413562699843,152.96189987976,153.046737317297,14641.8849514849,0.0,1.0
2020-02-19,162.38,163.1,162.02,162.26,8096,153.065590081195,153.744289581493,152.726240331045,152.952473497811,8588.66110471102,0.0,1.0
2020-02-20,158.38,161.34,157.65,159.22,16531,149.295037301759,152.085246358541,148.606911419512,150.08685338544,17536.9511761337,0.0,1.0
2020-02-21,158.29,158.48,157.67,157.89,7763,149.210199864222,149.389301121245,148.625764183409,148.833144586278,8235.39725245449,0.0,1.0
2020-02-24,155.69,156.89,155.01,155.1,12392,146.759340557588,147.890506391419,146.118346585084,146.203184022622,13146.0830545429,0.0,1.0
2020-02-25,150.4,155.04,150.17,155.04,15756,141.772784506784,146.14662573093,141.555977721967,146.14662573093,16714.7905590202,0.0,1.0
2020-02-26,154.38,155.9,153.16,154.76,18488,145.524484522323,146.957294578509,144.374465924595,145.882687036369,19613.0393408965,0.0,1.0
2020-02-27,147.57,151.5,147.57,150.38,18404,139.105118415334,142.809686521129,139.105118415334,141.753931742887,19523.9277385254,0.0,1.0
2020-02-28,147.51,148.4,143.9,143.9,31920,139.048560123642,139.887508117067,135.645636240201,135.645636240201,33862.4089009853,0.0,1.0
2020-03-02,149.32,149.32,145.84,147.2,33686,140.754735256337,140.754735256337,137.474354338228,138.756342283236,35735.8742555948,0.0,1.0
2020-03-03,148.5,149.99,146.77,149.99,39048,139.981771936553,141.386302846892,138.351007859447,141.386302846892,41424.1648736111,0.0,1.0
2020-03-04,146.96,149.5,145.47,149.5,22486,138.53010911647,140.924410131411,137.12557820613,140.924410131411,23854.327272793,0.0,1.0
2020-03-05,142.55,144.84,142.55,142.69,15845,134.373074677142,136.531716143369,134.373074677142,134.505044024422,16809.206423437,0.0,1.0
2020-03-06,141.24,141.64,139.29,139.83,31035,133.138218641877,133.51527391982,131.300074161902,131.809098787126,32923.554518862,0.0,1.0
2020-03-09,131.9,139.94,125.44,125.44,43013,124.333977901894,131.91278898856,118.244535163105,118.244535163105,45630.444676005,0.0,1.0
2020-03-10,136.73,136.73,132.3,135.99,19796,128.886920383063,128.886920383063,124.711033179838,128.189368118867,21000.6342921022,0.0,1.0
2020-03-11,128.58,134.55,127.33,134.55,36037,121.204419094962,126.83196911827,120.026121351389,126.83196911827,38229.9382695742,0.0,1.0
2020-03-12,116.84,122.19,116.84,118.14,45384,110.137846687318,115.180961029814,110.137846687318,111.363276340635,48145.7257381679,0.0,1.0
2020-03-13,122.82,122.82,117.01,120.9,52565,115.774823092575,115.774823092575,110.298095180445,113.964957758446,55763.7068884802,0.0,1.0
2020-03-16,115.57,122.0,110.0,110.0,46358,108.940696179848,115.001859772791,103.690201434483,103.690201434483,49178.9959847076,0.0,1.0
2020-03-17,121.97,121.97,117.01,117.85,50614,114.973580626945,114.973580626945,110.298095180445,111.089911264126,53693.9838381724,0.0,1.0
2020-03-18,119.5,121.91,115.1,115.1,51725,112.645264285643,114.917022335253,108.497656228264,108.497656228264,54872.5908647702,0.0,1.0
2020-03-19,121.78,123.41,117.82,118.83,37052,114.794479369922,116.330979627542,111.06163211828,112.013696695088,39306.7034648904,0.0,1.0
2020-03-20,119.71,124.69,119.25,123.11,28356,112.843218306564,117.537556516961,112.409604736929,116.048188169084,30081.5309146721,0.0,1.0
2020-03-23,117.21,121.31,114.66,118.19,32899,110.486622819416,114.351439418338,108.082895422526,111.410408250378,34900.9834095713,0.0,1.0
2020-03-24,121.73,124.81,119.32,124.3,54833,114.747347460179,117.650673100344,112.475589410569,117.169927620966,58169.7201524974,0.0,1.0
2020-03-25,118.89,123.89,116.12,123.82,63564,112.070254986779,116.783445961074,109.45914718702,116.717461287434,67432.0225370373,0.0,1.0
2020-03-26,123.01,123.51,117.23,118.44,49893,115.953924349598,116.425243447028,110.505475583313,111.646067799093,52929.1092511547,0.0,1.0
2020-03-27,120.2,122.29,120.0,120.93,31330,113.305111022045,115.2752248493,113.116583383073,113.993236904292,33236.5059795696,0.0,1.0
2020-03-30,128.41,128.96,125.25,126.0,44289,121.044170601836,121.562621609009,118.065433906082,118.772412552226,46984.0923501172,0.0,1.0
2020-03-31,127.69,133.44,127.39,133.05,57797,120.365471101538,125.785640721977,120.08267964308,125.418011825982,61314.0866933033,0.0,1.0
2020-04-01,122.01,124.66,121.41,124.28,32530,115.011286154739,117.509277371115,114.445703237824,117.151074857069,34509.5288705843,0.0,1.0
2020-04-02,121.82,122.55,119.6,121.0,50312,114.832184897716,115.520310779963,112.739528105129,114.059221577932,53373.6064106005,0.0,1.0
2020-04-03,120.57,120.85,118.58,120.51,20824,114.06864795988,114.333549854454,112.185952352016,114.011883268186,22010.8656050966,0.44,1.0
2020-04-06,122.84,123.9,120.62,121.73,45843,116.216245462318,117.219088348919,114.115951869626,115.166098665972,48455.8255827144,0.0,1.0
2020-04-07,120.12,123.44,119.1,123.24,42221,113.642912772172,116.783892379262,112.677913013368,116.594676740281,44627.3893926616,0.0,1.0
2020-04-08,122.38,123.35,121.23,121.53,14931,115.781049492661,116.69874534172,114.693059568519,114.976883026991,15781.9935819102,0.0,1.0
2020-04-09,122.66,124.7,122.11,124.15,22887,116.045951387235,117.975950904844,115.525608380036,117.455607897646,24191.4464609991,0.0,1.0
2020-04-13,120.83,123.63,120.34,122.36,24608,114.314628290556,116.963647236294,113.851049975052,115.762127928763,26010.5349985698,0.0,1.0
2020-04-14,124.12,124.21,122.86,123.69,54250,117.427225551798,117.51237258934,116.235167026216,117.020411927989,57341.9832441651,0.0,1.0
2020-04-15,122.06,123.72,121.25,122.33,24288,115.478304470291,117.048794273836,114.711981132417,115.733745582916,25672.2965720604,0.0,1.0
2020-04-16,119.68,119.94,118.47,119.91,22857,113.226638366413,113.472618697089,112.081883750577,113.444236351242,24159.736608514,0.0,1.0
2020-04-17,121.2,122.0,120.14,120.14,41249,114.664677222671,115.421539778597,113.66183433607,113.66183433607,43599.9901721395,0.0,1.0
2020-04-20,121.99,124.05,121.99,123.41,36772,115.412078996648,117.361000078155,115.412078996648,116.755510033415,38867.8231862567,0.0,1.0
2020-04-21,123.05,125.31,121.94,125.0,41741,116.414921883248,118.553058603737,115.364775086902,118.259774363316,44120.0317528976,0.0,1.0
2020-04-22,125.22,126.35,123.8,126.0,27831,118.467911566196,119.53697992644,117.124480529428,119.205852558223,29417.2301505686,0.0,1.0
2020-04-23,127.27,128.74,126.48,128.01,37147,120.407371865754,121.798106812267,119.659970091778,121.107469729985,39264.1963423225,0.0,1.0
2020-04-24,127.65,128.45,126.72,127.28,37269,120.766881579818,121.523744135744,119.887028858555,120.416832647703,39393.1497424293,0.0,1.0
2020-04-27,134.06,135.9,133.35,135.5,48617,126.831242809169,128.572026687797,126.159527290786,128.193595409835,51387.9299425175,0.0,1.0
2020-04-28,132.11,135.84,132.09,135.84,27993,124.986390329102,128.515261996103,124.967468765203,128.515261996103,29588.463353989,0.0,1.0
2020-04-29,135.7,136.48,134.05,134.94,24013,128.382811048816,129.120752040843,126.82178202722,127.663791620687,25381.6229242789,0.0,1.0
2020-04-30,135.97,137.02,133.97,136.75,26473,128.638252161441,129.631634266093,126.746095771628,129.376193153468,27981.8308280696,0.0,1.0
2020-05-01,132.67,133.54,131.8,133.46,22134,125.516194118249,126.339282147818,124.693106088681,126.263595892225,23395.5291636193,0.0,1.0
2020-05-04,131.89,132.21,130.53,131.57,22755,124.778253126222,125.080998148592,123.491586781149,124.475508103852,24051.923110064,0.0,1.0
2020-05-05,135.15,136.34,134.74,135.45,23284,127.862468041617,128.988301093556,127.474575981706,128.146291500089,24611.0735088874,0.0,1.0
2020-05-06,134.6,138.2,134.24,137.57,35785,127.342125034419,130.748006536082,127.001536884253,130.151977273291,37824.569039492,0.0,1.0
2020-05-07,135.69,136.67,135.38,136.03,27928,128.373350266867,129.300506897875,128.080066026446,128.695016853135,29519.7586736044,0.0,1.0
2020-05-08,138.48,138.48,136.55,136.55,19886,131.012908430656,131.012908430656,129.186977514487,129.186977514487,21019.4042173911,0.0,1.0
2020-05-11,136.72,137.49,135.88,137.0,30865,129.347810807621,130.076291017699,128.553105123899,129.612712702195,32624.1532319105,0.0,1.0
2020-05-12,134.3,136.91,134.01,135.68,26586,127.058301575947,129.527565664653,126.783938899424,128.363889484918,28101.2712724307,0.0,1.0
2020-05-13,133.01,136.2,132.01,136.03,28608,125.837860704517,128.855850146269,124.891782509611,128.695016853135,30238.5153299369,0.0,1.0
2020-05-14,130.84,131.78,129.28,131.0,25710,123.78487102157,124.674184524782,122.308989037516,123.936243532755,27175.3435798615,0.0,1.0
2020-05-15,132.1,132.48,129.2,129.29,16475,124.976929547153,125.336439261217,122.233302781924,122.318449819465,17413.9939898178,0.0,1.0
2020-05-18,136.28,136.61,134.41,134.72,24130,128.931536401862,129.243742206181,127.162370177387,127.455654417808,25505.2913489714,0.0,1.0
2020-05-19,135.34,137.84,135.01,137.24,29811,128.04222289865,130.407418385916,127.730017094331,129.839771468972,31510.0804145953,0.0,1.0
2020-05-20,137.91,138.46,136.84,137.18,20232,130.473643859559,130.993986866758,129.461340191009,129.783006777278,21385.1245160544,0.0,1.0
2020-05-21,136.86,138.01,136.21,137.7,13935,129.480261754908,130.56825167905,128.865310928218,130.274967438629,14729.2264793997,0.0,1.0
2020-05-22,137.3,137.49,136.23,137.23,14161,129.896536160666,130.076291017699,128.884232492116,129.830310687023,14968.1073681221,0.0,1.0
2020-05-26,136.01,140.82,136.01,140.01,28378,128.676095289237,133.226731406737,128.676095289237,132.460408068863,29995.4064608832,0.0,1.0
2020-05-27,142.65,142.65,138.57,140.77,29345,134.958054503416,134.958054503416,131.098055468198,133.179427496992,31017.5207059912,0.0,1.0
2020-05-28,141.55,145.88,140.73,145.88,20681,133.917368489019,138.013887072965,133.141584369196,138.013887072965,21859.7153082503,0.0,1.0
2020-05-29,140.89,141.95,139.57,141.95,19829,133.292956880381,134.295799766982,132.044133663104,134.295799766982,20959.155497669,0.0,1.0
2020-06-01,143.16,143.57,142.15,142.48,32443,135.440554382819,135.82844644273,134.485015405963,134.797221210282,34292.0914726348,0.0,1.0
2020-06-02,147.76,147.89,145.84,147.04,29222,139.792514079389,139.915504244727,137.976043945168,139.111337779056,30887.5103108016,0.0,1.0
2020-06-03,148.67,149.35,147.67,149.28,21252,140.653445236754,141.29677840929,139.707367041847,141.230552935647,22463.2595005528,0.0,1.0
2020-06-04,148.3,149.92,148.3,149.04,26679,140.303396304638,141.836042980387,140.303396304638,141.003494168869,28199.5718151351,0.0,1.0
2020-06-05,150.37,150.38,149.0,149.39,43933,142.592905536312,142.602388339101,141.293761554236,141.663590863002,46329.129665695,0.35,1.0
2020-06-08,148.75,151.21,147.0,150.48,59710,141.056691484514,143.389460970578,139.397200996461,142.69721636699,62966.6158090423,0.0,1.0
2020-06-09,149.64,150.12,145.82,146.74,26203,141.900660932724,142.35583546659,138.278230267374,139.150648123951,27632.1258423101,0.0,1.0
2020-06-10,148.55,149.14,147.22,148.3,13584,140.867035428737,141.42652079328,139.605822657817,140.629965359015,14324.8787330435,0.0,1.0
2020-06-11,141.0,145.28,141.0,145.11,31354,133.707519323136,137.766158916775,133.707519323136,137.604951269364,33064.0641781395,0.0,1.0
2020-06-12,141.22,143.17,138.87,142.84,34255,133.916140984492,135.765287528322,131.687682329106,135.452355036289,36123.286292727,0.0,1.0
2020-06-15,144.46,144.53,139.8,140.4,33950,136.988569088087,137.054948707609,132.569582988471,133.138551155804,35801.6514271811,0.0,1.0
2020-06-16,145.4,147.07,143.74,147.07,32645,137.879952550241,139.463580615983,136.305807287288,139.463580615983,34425.4760188609,0.0,1.0
2020-06-17,146.44,146.93,145.24,146.45,15066,138.866164040284,139.330821376939,137.728227705619,138.875646843073,15887.7078174348,0.0,1.0
2020-06-18,143.25,144.14,142.75,143.52,16011,135.841149950633,136.685119398843,135.367009811189,136.097185625933,16884.2486303563,0.0,1.0
2020-06-19,144.6,145.08,142.4,145.01,35754,137.121328327131,137.576502860997,135.035111713579,137.510123241475,37704.0425663456,0.0,1.0
2020-06-22,146.07,147.59,144.59,144.59,30020,138.515300337096,139.956686361005,137.111845524342,137.111845524342,31657.3070940788,0.0,1.0
2020-06-23,145.5,146.99,145.5,146.86,19210,137.97478057813,139.387718193672,137.97478057813,139.264441757417,20257.7238266907,0.0,1.0
2020-06-24,137.18,142.0,137.06,142.0,32234,130.085088657786,134.655799602024,129.97129502432,134.655799602024,33992.0598557807,0.0,1.0
2020-06-25,137.94,138.7,136.41,137.75,14807,130.805781669741,131.526474681695,129.354912843043,130.625608416752,15614.5818168562,0.0,1.0
2020-06-26,137.26,138.01,135.97,138.01,13143,130.160951080097,130.872161289263,128.937669520332,130.872161289263,13859.8263536801,0.0,1.0
2020-06-29,132.78,133.8948,131.3,133.82,36775,125.912655430681,126.969798285585,124.509200617928,126.898866920724,38780.728460518,0.0,1.0
2020-06-30,137.05,137.46,135.45,135.54,32759,129.961812221531,130.350607135875,128.444563775311,128.529909000411,34545.693640737,0.0,1.0
2020-07-01,138.09,139.85,137.38,138.03,31265,130.948023711574,132.616997002416,130.274744713564,130.89112689484,32970.2100698325,0.0,1.0
2020-07-02,138.0,141.24,137.93,141.05,28301,130.862678486474,133.935106590069,130.796298866952,133.754933337081,29844.5519010501,0.0,1.0
2020-07-06,134.65,135.02,133.01,134.39,18716,127.685939552201,128.036803255389,126.130759894825,127.43938667969,19736.7807985602,0.0,1.0
2020-07-07,131.0,133.26,131.0,131.99,39402,124.224716534261,126.367829964547,124.224716534261,125.16351401036,41551.0064663856,0.0,1.0
2020-07-08,131.9,133.72,131.5,132.48,31929,125.07816878526,126.804038892835,124.698856673705,125.628171347015,33670.4249902346,0.0,1.0
2020-07-09,130.25,134.35,130.25,133.0,22600,123.513506325096,127.401455468534,123.513506325096,126.121277092036,23832.6162666948,0.0,1.0
2020-07-10,131.89,132.18,130.5,131.78,26134,125.068685982471,125.343687263349,123.750576394818,124.964375151794,27559.3625448587,0.0,1.0
2020-07-13,128.19,130.0,127.35,129.27,29126,121.560048950588,123.276436255374,120.763493516322,122.584191651786,30714.5478488386,0.0,1.0
2020-07-14,129.5,129.5,126.96,127.1,20484,122.80229611593,122.80229611593,120.393664207556,120.5264234466,21601.2084781849,0.0,1.0
2020-07-15,130.97,131.79,130.21,130.87,21117,124.196268125895,124.973857954582,123.47557511394,124.101440098006,22268.7326417608,0.0,1.0
2020-07-16,131.93,133.33,131.12,133.3,21867,125.106617193627,126.434209584069,124.338510167728,126.405761175703,23059.6380488414,0.0,1.0
2020-07-17,132.73,133.49,131.89,133.29,22008,125.865241416737,126.585934428691,125.068685982471,126.396278372914,23208.3282653726,0.0,1.0
2020-07-20,133.45,133.45,132.19,132.34,13716,126.548003217536,126.548003217536,125.353170066137,125.495412107971,14464.0780846897,0.0,1.0
2020-07-21,134.0,136.05,133.51,135.57,32438,127.069557370924,129.013531942643,126.604900034269,128.558357408777,34207.1861265066,0.0,1.0
2020-07-22,136.08,137.6,136.0,136.82,35720,129.04198035101,130.483366374919,128.966117928699,129.743707757387,37668.1881878912,0.0,1.0
2020-07-23,136.48,137.54,135.68,136.6,10714,129.421292462565,130.426469558186,128.662668239455,129.535086096031,11298.3473752818,0.0,1.0
2020-07-24,135.81,136.5,135.19,136.23,11553,128.78594467571,129.440258068143,128.1980109028,129.184222392843,12183.1068906693,0.0,1.0
2020-07-27,136.5,137.055,135.39,135.39,18613,129.440258068143,129.966553622925,128.387666958577,128.387666958577,19628.1631226544,0.0,1.0
2020-07-28,137.19,137.75,136.03,136.08,14286,130.094571460575,130.625608416752,128.994566337065,129.04198035101,15065.1661940709,0.0,1.0
2020-07-29,140.12,140.65,138.94,138.94,30171,132.873032677715,133.375621225526,131.754061948628,131.754061948628,31816.5427160378,0.0,1.0
2020-07-30,140.19,140.9,138.5315,139.73,8703,132.939412297237,133.612691295248,131.366689454703,132.503203368949,9177.66634376311,0.0,1.0
2020-07-31,140.95,141.47,140.21,141.01,26353,133.660105309192,134.153211054213,132.958377902815,133.717002125925,27790.3069237261,0.0,1.0
2020-08-03,138.44,139.12,137.29,137.29,21665,131.279921809184,131.924752398828,130.189399488464,130.189399488464,22846.6208592012,0.0,1.0
2020-08-04,137.6,137.98,136.79,137.19,12449,130.483366374919,130.843712880896,129.71525934902,130.094571460575,13127.9752169949,0.0,1.0
2020-08-05,135.97,137.17,135.01,135.09,43834,128.937669520332,130.075605854997,128.0273204526,128.103182874911,46224.7301519604,0.0,1.0
2020-08-06,136.85,137.78,134.8,135.31,24390,129.772156165753,130.654056825119,127.828181594034,128.311804536266,25720.2438382606,0.0,1.0
2020-08-07,136.25,137.44,135.3,136.32,25108,129.203187998421,130.331641530297,128.302321733478,129.269567617943,26477.4039479723,0.0,1.0
2020-08-10,138.1,138.5,136.0,136.61,26865,130.957506514363,131.336818625918,128.966117928699,129.54456889882,28330.2316816264,0.0,1.0
2020-08-11,136.02,138.26,135.3,136.38,25337,128.985083534277,131.109231358985,128.302321733478,129.326464434676,26718.8937322675,0.0,1.0
2020-08-12,139.61,139.61,137.2,137.2,18790,132.389409735483,132.389409735483,130.104054263364,130.104054263364,19814.8167987255,0.0,1.0
2020-08-13,139.35,139.67,136.95,137.31,27715,132.142856862972,132.446306552216,129.866984193642,130.208365094041,29226.5911429845,0.0,1.0
2020-08-14,139.33,139.97,138.6857,139.74,18338,132.123891257394,132.730790635882,131.512914273707,132.512686171738,19338.1644733917,0.0,1.0
2020-08-17,141.96,141.96,140.25,140.49,15438,134.617868390868,134.617868390868,132.996309113971,133.223896380904,16279.9968993468,0.0,1.0
2020-08-18,140.65,141.23,138.019,140.79,21418,133.375621225526,133.92562378728,130.880695811773,133.50838046457,22586.1493451358,0.0,1.0
2020-08-19,137.14,137.97,136.82,137.28,15854,130.047157446631,130.834230078107,129.743707757387,130.179916685675,16718.6857651407,0.0,1.0
2020-08-20,134.16,134.4399,133.886,133.95,11691,127.221282215546,127.486705865606,126.961453419131,127.022143356979,12328.6334855721,0.0,1.0
2020-08-21,134.41,134.42,133.62,133.62,8195,127.458352285268,127.467835088057,126.709210864947,126.709210864947,8641.95974803382,0.0,1.0
2020-08-24,136.75,138.41,135.51,138.18,15249,129.677328137864,131.251473400818,128.501460592044,131.033368936674,16080.6887367625,0.0,1.0
2020-08-25,135.05,135.67,134.33,135.62,12147,128.065251663756,128.653185436666,127.382489862957,128.605771422722,12809.5039730771,0.0,1.0
2020-08-26,135.86,135.91,134.15,134.59,19283,128.833358689655,128.880772703599,127.211799412757,127.629042735467,20334.7052863131,0.0,1.0
2020-08-27,134.57,136.61,134.57,135.4,11340,127.61007712989,129.54456889882,127.61007712989,128.397149761366,11958.4897550584,0.0,1.0
2020-08-28,135.96,137.33,134.95,135.56,10869,128.928186717543,130.227330699619,127.970423635867,128.548874605988,11461.8011594118,0.0,1.0
2020-08-31,134.33,135.05,133.67,134.27,24373,127.799733185667,128.484731383342,127.171818171132,127.742650002528,25618.4031718087,0.44,1.0
2020-09-01,134.61,135.55,132.6838,133.15,42957,128.066121373652,128.960424576172,126.233560917594,126.677097250589,45152.0020125296,0.0,1.0
2020-09-02,131.84,132.49,131.34,131.87,39632,125.430781085375,126.049182236053,124.955087892545,125.459322676944,41657.1023060402,0.0,1.0
2020-09-03,126.39,129.31,125.7001,127.51,54169,120.245725283529,123.023773529656,119.589363816063,121.311278035468,56936.9089325773,0.0,1.0
2020-09-04,125.68,127.3,123.5,126.29,31074,119.570240949711,121.11148689448,117.496218628973,120.150586644963,32661.8085652477,0.0,1.0
2020-09-08,125.25,127.18,125.25,126.1,22957,119.161144803877,120.9973205282,119.161144803877,119.969823231688,24130.0488907895,0.0,1.0
2020-09-09,126.03,127.34,125.46,126.81,23747,119.903226184692,121.149542349906,119.360935944866,120.645307565506,24960.4160390982,0.0,1.0
2020-09-10,121.77,125.61,121.75,125.61,23150,115.850320181781,119.503643902715,115.831292454068,119.503643902715,24332.9107384144,0.0,1.0
2020-09-11,121.5,123.515,121.5,122.0,24364,115.593445857653,117.510489424758,115.593445857653,116.069139050483,25608.943292904,0.0,1.0
2020-09-14,127.1,128.33,126.91,127.38,31018,120.921209617348,122.091414871709,120.740446204072,121.187597805332,32602.9470965067,0.0,1.0
2020-09-15,127.0,129.02,126.55,128.76,21941,120.826070978782,122.747871477814,120.397947105235,122.500511017543,23062.133672205,0.0,1.0
2020-09-16,124.36,126.17,124.1,126.17,12315,118.31441092064,120.036420278684,118.067050460369,120.036420278684,12944.2676347115,0.0,1.0
2020-09-17,124.98,126.07,123.0101,123.35,13356,118.904270479749,119.941281640118,117.030134438638,117.353510671124,14038.4602946981,0.0,1.0
2020-09-18,124.96,125.13,124.1,125.13,8513,118.885242752036,119.046978437598,118.067050460369,119.046978437598,8947.9943462687,0.0,1.0
2020-09-21,122.97,123.35,122.03,122.8,20005,116.991983844573,117.353510671124,116.097680642053,116.830248159011,21027.2086100206,0.0,1.0
2020-09-22,124.2,125.41,124.2,124.59,20503,118.162189098934,119.313366625583,118.162189098934,118.533229789342,21550.655242752,0.0,1.0
2020-09-23,120.07,123.1,120.0,122.61,30205,114.23296332616,117.115664074709,114.166366279164,116.649484745736,31748.4047021081,0.0,1.0
2020-09-24,119.8,120.45,118.9,119.4,18732,113.976089002032,114.594490152711,113.119841254938,113.595534447768,19689.1612938218,0.0,1.0
2020-09-25,120.72,120.96,119.05,119.35,10289,114.851364476839,115.079697209397,113.262549212787,113.547965128485,10814.7437834792,0.0,1.0
2020-09-28,121.19,122.48,121.05,122.48,13459,115.298516078099,116.5258045156,115.165321984106,116.5258045156,14146.723353275,0.0,1.0
2020-09-29,118.35,119.69,118.23,119.47,26693,112.596578742825,113.871436499609,112.482412376546,113.662131494764,28056.9497339306,0.0,1.0
2020-09-30,120.3,121.54,119.36,119.36,30297,114.451782194862,115.63150131308,113.557478992342,113.557478992342,31845.105686468,0.0,1.0
2020-10-01,121.27,121.9,120.78,121.57,18729,115.374626988952,115.974000411917,114.908447659978,115.660042904649,19686.0080008535,0.0,1.0
2020-10-02,120.96,121.5569,119.55,119.55,11899,115.079697209397,115.647579742997,113.738242405617,113.738242405617,12507.0110097793,0.0,1.0
2020-10-05,125.25,125.25,124.0,124.0,17034,119.161144803877,119.161144803877,117.971911821803,117.971911821803,17904.3974737861,0.0,1.0
2020-10-06,123.0,125.115,123.0,124.91,10750,117.020525436143,119.032707641813,117.020525436143,118.837673432753,11299.2998029353,0.0,1.0
2020-10-07,125.09,125.36,124.66,125.09,8979,119.008922982172,119.2657973063,118.599826836338,119.008922982172,9437.80585400523,0.0,1.0
2020-10-08,125.3,125.46,124.4,125.31,20018,119.20871412316,119.360935944866,118.352466376066,119.218227987017,21040.8728795498,0.0,1.0
2020-10-09,124.8,126.5,124.01,126.0,48751,118.73302093033,120.350377785952,117.981425685659,119.874684593122,51242.0618318979,0.0,1.0
2020-10-12,122.9,124.62,122.88,124.07,37547,116.925386797577,118.561771380912,116.906359069864,118.038508868799,39465.5636930989,0.0,1.0
2020-10-13,122.31,123.47,121.735,122.91,25622,116.364068830038,117.467677037403,115.817021658283,116.934900661433,26931.2241442613,0.0,1.0
2020-10-14,120.68,122.37,119.89,121.69,67991,114.813309021412,116.421152013177,114.061713776741,115.774209270929,71465.1807350121,0.0,1.0
2020-10-15,119.37,119.99,118.53,119.24,40580,113.566992856198,114.156852415307,112.767828292244,113.443312626062,42653.5428840109,0.0,1.0
2020-10-16,119.79,121.79,119.59,119.74,34590,113.966575138175,115.869347909495,113.776297861043,113.919005818892,36357.4679240497,0.0,1.0
2020-10-19,118.5,119.71,118.31,119.47,16841,112.739286700674,113.890464227322,112.558523287399,113.662131494764,17701.5356261614,0.0,1.0
2020-10-20,123.55,124.4779,122.82,122.82,47669,117.543787948256,118.426579375509,116.849275886724,116.849275886724,50104.7741680115,0.0,1.0
2020-10-21,121.37,122.27,120.55,122.27,27680,115.469765627518,116.326013374611,114.689628791277,116.326013374611,29094.3831204883,0.0,1.0
2020-10-22,119.56,122.26,119.49,122.26,32228,113.747756269473,116.316499510755,113.681159222477,116.316499510755,33874.7752603723,0.0,1.0
2020-10-23,120.0,120.96,118.83,120.96,64571,114.166366279164,115.079697209397,113.053244207942,115.079697209397,67870.4267511941,0.0,1.0
2020-10-26,114.17,115.32,113.6601,115.32,47609,108.619783650768,109.713877994276,108.13467173272,109.713877994276,50041.7083086463,0.0,1.0
2020-10-27,112.1,114.62,111.59,114.62,65750,106.650413832452,109.047907524315,106.165206775766,109.047907524315,69109.6708877209,0.0,1.0
2020-10-28,113.25,116.92,112.83,115.13,124441,107.744508175961,111.236096211332,107.344925893984,109.533114581001,130799.643421123,0.0,1.0
2020-10-29,111.88,112.96,111.43,112.08,18452,106.441108827607,107.468606124119,106.01298495406,106.631386104739,19394.8539501175,0.0,1.0
2020-10-30,112.16,112.51,110.6901,112.0,19651,106.707497015592,107.040482250573,105.309054167311,106.555275193886,20655.1200397658,0.0,1.0
2020-11-02,113.48,114.92,113.04,114.77,17133,107.963327044663,109.333323440012,107.544717034972,109.190615482164,18008.4561417387,0.0,1.0
2020-11-03,113.16,114.88,112.87,113.92,84809,107.658883401251,109.295267984586,107.38298134941,108.381937054353,89142.5411150835,0.0,1.0
2020-11-04,114.71,116.42,113.64,114.09,49360,109.133532299024,110.760403018502,108.115548866368,108.543672739915,51882.1803044548,0.0,1.0
2020-11-05,113.28,116.31,113.28,115.26,27269,107.773049767531,110.655750516079,107.773049767531,109.656794811137,28662.3819838365,0.0,1.0
2020-11-06,114.43,114.43,112.9604,113.38,59073,108.867144111039,108.867144111039,107.468986678674,107.868188406097,62091.491838028,0.0,1.0
2020-11-09,117.5,119.69,116.85,118.0,50601,111.787900315015,113.871436499609,111.169499164336,112.263593507844,53186.5924956585,0.0,1.0
2020-11-10,115.43,116.83,114.25,114.85,38463,109.818530496699,111.150471436623,108.69589456162,109.266726393016,40428.3691460746,0.0,1.0
2020-11-11,114.85,116.31,114.71,116.0,79555,109.266726393016,110.655750516079,109.133532299024,110.360820736525,83620.0740300023,0.0,1.0
2020-11-12,114.69,117.25,114.5313,115.84,45741,109.114504571311,111.5500537186,108.963519551907,110.208598914819,48078.2578870758,0.0,1.0
2020-11-13,116.31,117.72,115.715,115.89,64242,110.655750516079,111.99720531986,110.089675616612,110.256168234102,67524.6156223419,0.0,1.0
2020-11-16,121.4,121.46,119.0,119.7,33413,115.498307219087,115.555390402227,113.214979893504,113.880950363466,35120.3259828353,0.0,1.0
2020-11-17,121.56,122.71,121.27,121.98,12224,115.650529040793,116.744623384302,115.374626988952,116.05011132277,12848.6177480076,0.0,1.0
2020-11-18,115.74,118.05,115.39,117.48,71685,110.113460276253,112.311162827127,109.780475041273,111.768872587301,75347.9354765976,0.0,1.0
2020-11-19,116.12,117.3,115.38,115.71,44473,110.474987102804,111.597623037883,109.770961177416,110.084918684684,46745.4660591576,0.0,1.0
2020-11-20,116.11,116.93,115.515,116.86,15237,110.465473238948,111.245610075188,109.89939833948,111.179013028192,16015.5749857977,0.0,1.0
2020-11-23,114.99,115.96,113.89,115.78,28838,109.399920487009,110.322765281099,108.353395462783,110.15151573168,30311.5542062371,0.0,1.0
2020-11-24,120.86,121.93,119.63,121.7,48726,114.984558570831,116.002542003487,113.81435331647,115.783723134785,51215.7843904957,0.0,1.0
2020-11-25,125.06,126.36,123.9,125.5,52608,118.980381390602,120.217183691959,117.876773183237,119.398991400292,55296.1454914253,0.0,1.0
2020-11-27,127.12,127.94,126.25,127.94,24385,120.940237345061,121.720374181302,120.112531189537,121.720374181302,25631.0163436817,0.0,1.0
2020-11-30,126.76,128.27,125.25,128.27,66161,120.597738246223,122.034331688569,119.161144803877,122.034331688569,69541.6720243728,0.0,1.0
2020-12-01,123.29,125.19,122.66,125.19,29238,117.296427487984,119.104061620738,116.697054065019,119.104061620738,30731.993268672,0.0,1.0
2020-12-02,122.18,122.3577,120.7,122.14,25668,116.240388599902,116.409449960634,114.832336749126,116.202333144476,26979.5746364413,0.0,1.0
2020-12-03,120.68,121.4,120.37,120.78,21306,114.813309021412,115.498307219087,114.518379241858,114.908447659978,22394.6866605899,0.0,1.0
2020-12-04,121.74,122.0,120.48,120.48,17647,115.821778590212,116.069139050483,114.62303174428,114.62303174428,18548.7203369674,0.0,1.0
2020-12-07,121.07,121.99,120.01,121.4,25856,115.18434971182,116.059625186627,114.17588014302,115.498307219087,27177.1809957856,0.0,1.0
2020-12-08,120.08,121.23,119.9973,120.16,32748,114.242477190017,115.336571533525,114.163797535922,114.318588100869,34421.3460415372,0.0,1.0
2020-12-09,119.54,120.61,119.2,120.13,12587,113.72872854176,114.746711974416,113.405257170636,114.2900465093,13230.1661971672,0.0,1.0
2020-12-10,117.84,118.85,116.6,118.8,30111,112.111371686139,113.072271935655,110.931652567921,113.024702616372,31649.6015224359,0.0,1.0
2020-12-11,119.38,119.38,117.58,117.6,19672,113.576506720055,113.576506720055,111.864011225867,111.88303895358,20677.1930905436,0.0,1.0
2020-12-14,120.08,120.56,119.0,120.11,33226,114.242477190017,114.699142655133,113.214979893504,114.271018781586,34923.7707211468,0.0,1.0
2020-12-15,119.87,120.4948,118.53,119.42,25424,114.042686049028,114.637112262788,112.767828292244,113.614562175481,26723.1068083561,0.0,1.0
2020-12-16,120.25,121.0,120.0,120.38,21077,114.404212875579,115.117752664823,114.166366279164,114.527893105714,22153.9852973458,0.0,1.0
2020-12-17,125.05,126.09,124.0,124.0,33511,118.970867526745,119.960309367831,117.971911821803,117.971911821803,35223.3335531318,0.0,1.0
2020-12-18,126.25,126.32,125.05,125.4,46654,120.531141199227,120.597970346823,119.385498669017,119.719644406995,48867.5992062852,0.44,1.0
2020-12-21,120.5,120.81,119.05,120.56,42696,115.041604075302,115.33756172894,113.657286017964,115.098886201812,44721.8033975983,0.0,1.0
2020-12-22,122.6,123.005,121.92,122.27,27003,117.04647850317,117.433132857116,116.397281069384,116.731426807362,28284.2153163142,0.0,1.0
2020-12-23,126.91,127.41,124.83,124.83,42328,121.161244590843,121.638595645097,119.175464205145,119.175464205145,44336.3428474223,0.0,1.0
2020-12-24,131.0,131.25,129.44,131.21,34329,125.065976214644,125.304651741771,123.57664092537,125.26646365743,35957.8131168294,0.0,1.0
2020-12-28,129.66,132.01,128.91,131.89,22523,123.786675389242,126.030225344237,123.07064880786,125.915661091216,23591.6520967797,0.0,1.0
2020-12-29,128.99,132.0,128.99,131.65,17204,123.147024976541,126.020678323152,123.147024976541,125.686532585174,18020.2807207299,0.0,1.0
2020-12-30,131.15,131.32,129.98,130.82,26042,125.20918153092,125.371480889366,124.092180063965,124.894129835112,27277.6186078381,0.0,1.0
2020-12-31,130.8,131.95,129.98,131.74,21847,124.875035792942,125.972943217727,124.092180063965,125.77245577494,22883.5778252607,0.0,1.0
2021-01-04,130.01,133.93,128.31,133.68,42351,124.12082112722,127.863253392574,122.497827542755,127.624577865447,44360.4341318083,0.0,1.0
2021-01-05,132.62,134.7,131.14,134.7,31276,126.612593630428,128.598374016126,125.199634509835,128.598374016126,32759.9569763744,0.0,1.0
2021-01-06,128.84,133.1134,127.55,132.14,69204,123.003819660265,127.083643650766,121.772253940288,126.154336618344,72487.5323760396,0.0,1.0
2021-01-07,128.63,129.45,128.16,129.45,25824,122.803332217478,123.586187946455,122.354622226479,123.586187946455,27049.2751297447,0.0,1.0
2021-01-08,128.68,129.48,127.39,129.48,29471,122.851067322903,123.61482900971,121.619501602927,123.61482900971,30869.314875647,0.0,1.0
2021-01-11,131.5,131.97,130.04,130.49,19994,125.543327268898,125.992037259897,124.149462190475,124.579078139304,20942.6582614667,0.0,1.0
2021-01-12,135.25,135.25,133.0,134.04,41853,129.123460175806,129.123460175806,126.975380431661,127.96827062451,43838.8054524939,0.0,1.0
2021-01-13,137.17,137.17,135.35,135.91,20475,130.956488224142,130.956488224142,129.218930386657,129.753563567421,21446.4803392784,0.0,1.0
2021-01-14,140.26,141.28,134.98,134.98,76142,133.906517739434,134.880313890113,128.865690606508,128.865690606508,79754.7206834351,0.0,1.0
2021-01-15,135.28,139.0,134.54,139.0,58698,129.152101239061,132.703593082713,128.445621678764,132.703593082713,61483.0526473727,0.0,1.0
2021-01-19,136.78,138.97,136.0,138.97,40571,130.584154401824,132.674952019458,129.839486757187,132.674952019458,42495.9782097612,0.0,1.0
2021-01-20,137.26,137.65,136.18,137.33,37187,131.042411413908,131.414745236227,130.011333136719,131.109240561504,38951.4170635772,0.0,1.0
2021-01-21,135.28,136.33,134.6,136.14,29056,129.152101239061,130.154538452995,128.502903805275,129.973145052378,30434.6243095516,0.0,1.0
2021-01-22,135.24,135.72,134.72,134.72,20809,129.113913154721,129.572170166805,128.617468058296,128.617468058296,21796.3276864489,0.0,1.0
2021-01-25,134.03,134.03,131.75,133.0,39698,127.958723603425,127.958723603425,125.782002796025,126.975380431661,41581.5568502403,0.0,1.0
2021-01-26,135.48,136.78,134.48,135.91,23028,129.343041660763,130.584154401824,128.388339552254,129.753563567421,24120.6129061245,0.0,1.0
2021-01-27,138.24,139.09,136.8527,138.4,58432,131.978019480247,132.789516272479,130.653561245113,132.130771817608,61204.4317062128,0.0,1.0
2021-01-28,135.1,138.55,134.55,137.84,37277,128.980254859529,132.273977133885,128.45516869985,131.596138636843,39045.6873068268,0.0,1.0
2021-01-29,135.47,136.21,133.88,136.21,42659,129.333494639678,130.039974199974,127.815518287149,130.039974199974,44683.0478531512,0.0,1.0
2021-02-01,137.12,137.4,135.58,136.23,20274,130.908753118717,131.176069709099,129.438511871614,130.059068242144,21235.9434626876,0.0,1.0
2021-02-02,136.67,137.2,136.03,136.49,23890,130.479137169888,130.985129287398,129.868127820443,130.307290790357,25023.5123470261,0.0,1.0
2021-02-03,139.8,140.22,138.76,138.76,20852,133.46735476952,133.868329655094,132.474464576671,132.474464576671,21841.3679137794,0.0,1.0
2021-02-04,140.69,140.69,139.14,139.14,17147,134.317039646093,134.317039646093,132.837251377905,132.837251377905,17960.5762333385,0.0,1.0
2021-02-05,141.52,141.67,140.36,140.72,18641,135.109442396155,135.252647712432,134.001987950285,134.345680709348,19525.4622712815,0.0,1.0
2021-02-08,143.53,143.7,141.22,141.26,28637,137.028393634258,137.190692992704,134.823031763603,134.861219847943,29995.7439548675,0.0,1.0
2021-02-09,143.67,143.67,141.6999,141.99,40164,137.162051929449,137.162051929449,135.281193305476,135.558152387155,42069.6672208437,0.0,1.0
2021-02-10,144.35,144.89,143.4543,143.9,17528,137.811249363235,138.32678850183,136.956122684644,137.381633414406,18359.6535964283,0.0,1.0
2021-02-11,143.67,143.79,142.55,143.1,20661,137.162051929449,137.27661618247,136.092785567919,136.617871727599,21641.3055086608,0.0,1.0
2021-02-12,144.34,144.64,142.66,144.05,17821,137.80170234215,138.088112974703,136.197802799855,137.524838730683,18666.5556105631,0.0,1.0
2021-02-16,143.61,143.94,142.25,142.95,31928,137.104769802939,137.419821498747,135.806374935367,136.474666411323,33442.8925163602,0.0,1.0
2021-02-17,141.77,142.04,139.548,140.94,26622,135.348117923283,135.60588749258,133.226769838176,134.55571517322,27885.1379532242,0.0,1.0
2021-02-18,140.02,140.02,137.84,138.81,28793,133.677389233392,133.677389233392,131.596138636843,132.522199682097,30159.1457098335,0.0,1.0
2021-02-19,139.9,140.82,139.4,140.82,25602,133.562824980371,134.441150920199,133.085473926117,134.441150920199,26816.7418630625,0.0,1.0
2021-02-22,138.22,138.83,137.86,138.03,18508,131.958925438077,132.541293724267,131.615232679014,131.77753203746,19386.1518007014,0.0,1.0
2021-02-23,136.76,137.0,135.13,136.43,26518,130.565060359654,130.794188865696,129.008895922785,130.250008663846,27776.2034499136,0.0,1.0
2021-02-24,136.7,137.0,134.64,135.17,22888,130.507778233143,130.794188865696,128.541091889615,129.047084007125,23973.9703055142,0.0,1.0
2021-02-25,129.63,133.08,129.0,132.6,37450,123.758034325987,127.051756600342,123.156571997626,126.593499588258,39226.8956632952,0.0,1.0
2021-02-26,127.06,128.7,126.81,128.7,30219,121.304449907119,122.870161365073,121.065774379992,122.870161365073,31652.8053417657,0.0,1.0
2021-03-01,133.37,134.28,130.57,130.69,30343,127.328620211809,128.197399130552,124.655454307985,124.770018561006,31782.6887880206,0.0,1.0
2021-03-02,133.99,134.39,132.82,133.46,36548,127.920535519085,128.302416362488,126.803534052129,127.414543401575,38282.0983365051,0.0,1.0
2021-03-03,132.04,134.38,132.04,134.38,21529,126.058866407493,128.292869341403,126.058866407493,128.292869341403,22550.4896324455,0.0,1.0
2021-03-04,130.19,133.14,129.52,131.45,28759,124.292667506752,127.109038726852,123.653017094051,125.495592163473,30123.5325068279,0.0,1.0
2021-03-05,131.36,131.82,127.4464,131.0,27425,125.409668973707,125.848831943621,121.673346801847,125.065976214644,28726.2380124399,0.0,1.0
2021-03-08,130.58,131.82,129.77,131.42,27981,124.66500132907,125.848831943621,123.891692621178,125.466951100217,29308.6186262928,0.0,1.0
2021-03-09,134.21,135.84,132.16,132.66,42608,128.130569982957,129.686734419826,126.173430660514,126.650781714768,44629.6280486431,0.0,1.0
2021-03-10,135.71,136.43,134.714,135.22,18297,129.56262314572,130.250008663846,128.611739845645,129.09481911255,19165.1404526385,0.0,1.0
2021-03-11,138.22,139.34,136.57,136.85,23206,131.958925438077,133.028191799606,130.383666959037,130.65098354942,24307.0584983292,0.0,1.0
2021-03-12,139.71,139.71,137.3478,138.39,43907,133.381431579755,133.381431579755,131.126234259035,132.121224796523,45990.2618928786,0.0,1.0
2021-03-15,141.0,142.15,139.18,140.0,43950,134.612997299731,135.710904724516,132.875439462245,133.658295191222,46035.302120209,0.0,1.0
2021-03-16,141.24,141.79,140.03,141.39,21222,134.842125805773,135.367211965453,133.686936254477,134.985331122049,22228.9233582498,0.0,1.0
2021-03-17,140.44,141.2399,138.94,139.01,31943,134.078364118966,134.842030335562,132.646310956203,132.713140103799,33458.6042235686,0.0,1.0
2021-03-18,135.83,137.69,134.22,137.61,84509,129.677187398741,131.452933320567,128.140117004042,131.376557151886,88518.7109642034,0.0,1.0
2021-03-19,135.57,136.08,133.49,136.08,16617,129.428964850528,129.915862925868,127.44318446483,129.915862925868,17405.4292453132,0.0,1.0
2021-03-22,136.67,137.595,135.85,136.3,21117,130.479137169888,131.362236620259,129.696281440911,130.12589738974,22118.9414077919,0.0,1.0
2021-03-23,136.25,137.79,136.075,136.77,11064,130.078162284314,131.548403531418,129.911089415325,130.574607380739,11588.9552368144,0.0,1.0
2021-03-24,138.5,139.88,137.51,137.89,25025,132.226242028459,133.543730938201,131.281086941035,131.643873742269,26212.3648591179,0.0,1.0
2021-03-25,138.3,138.3,134.39,136.48,29996,132.035301606757,132.035301606757,128.302416362488,130.297743769271,31419.2246279362,0.0,1.0
2021-03-26,139.65,142.139,138.78,139.01,54684,133.324149453244,135.700403001322,132.493558618842,132.713140103799,57278.5997984418,0.0,1.0
2021-03-29,139.63,140.8362,138.801,139.03,22311,133.305055411074,134.456617094357,132.51360736312,132.732234145969,23369.5933015696,0.0,1.0
2021-03-30,141.4,143.0808,139.21,139.21,46317,134.994878143134,136.599541447116,132.9040805255,132.9040805255,48514.609517673,0.0,1.0
2021-03-31,143.0,144.86,141.93,142.4,37971,136.522401516748,138.298147438575,135.500870260644,135.949580251643,39772.6156269958,0.0,1.0
2021-04-01,144.0,145.86,143.3362,145.0,31849,137.477103625257,139.252849547083,136.843372365629,138.431805733766,33360.1441917301,0.0,1.0
2021-04-05,143.46,143.9,141.8186,142.8,37283,136.961564486662,137.381633414406,135.394516445756,136.331461095047,39051.9719897101,0.0,1.0
2021-04-06,143.39,144.0707,142.37,142.83,26465,136.894735339067,137.544601064329,135.920939188388,136.360102158302,27720.6887511111,0.0,1.0
2021-04-07,144.52,144.78,143.39,143.56,24320,137.973548721682,138.221771269894,136.894735339067,137.057034697513,25473.9146203295,0.0,1.0
2021-04-08,145.4,145.43,144.44,145.06,20223,138.813686577169,138.842327640425,137.897172553001,138.489087860276,21182.5236581795,0.0,1.0
2021-04-09,144.62,145.02,144.05,145.02,11933,138.489087860276,138.872130559378,137.943252014056,138.872130559378,12461.2739289693,0.44,1.0
2021-04-12,143.63,143.63,142.84,142.93,15263,137.541057179999,137.541057179999,136.784547849273,136.870732456571,15938.6930342629,0.0,1.0
2021-04-13,141.94,142.5,141.53,142.32,15070,135.922701776294,136.458961555036,135.530083009714,136.286592340441,15737.148923956,0.0,1.0
2021-04-14,142.2,143.57,142.19,143.06,14762,136.17167953071,137.483600775134,136.162103463233,136.995221333779,15415.5137634664,0.0,1.0
2021-04-15,142.93,143.36,141.73,143.36,14177,136.870732456571,137.282503358105,135.721604359265,137.282503358105,14804.6158125365,0.0,1.0
2021-04-16,142.99,143.62,142.06,143.62,25159,136.928188861436,137.531481112522,136.037614586024,137.531481112522,26272.7889699941,0.0,1.0
2021-04-19,142.78,143.3,142.0,143.3,14427,136.727091444408,137.22504695324,135.980158181159,137.22504695324,15065.6833129339,0.0,1.0
2021-04-20,141.55,142.43,140.7,142.31,20300,135.54923514467,136.391929082694,134.735269409078,136.277016272963,21198.6810322698,0.0,1.0
2021-04-21,141.95,142.29,140.92,141.29,16608,135.932277843771,136.257864138008,134.945942893584,135.300257390253,17343.236186401,0.0,1.0
2021-04-22,140.01,140.9,139.01,140.26,19520,134.074520753127,134.926790758629,133.116914005373,134.313922440066,20384.15043103,0.0,1.0
2021-04-23,140.6,141.6732,139.66,141.6732,9819,134.639508734303,135.667212295993,133.739358391413,135.667212295993,10253.6871456088,0.0,1.0
2021-04-26,140.22,141.71,140.1,141.71,11061,134.275618170156,135.70245222431,134.160705360425,135.70245222431,11550.6704875831,0.0,1.0
2021-04-27,139.62,140.22,139.62,140.22,8371,133.701054121503,134.275618170156,133.701054121503,134.275618170156,8741.58418330697,0.0,1.0
2021-04-28,137.55,138.145,137.29,137.94,10188,131.718808153651,132.288584168565,131.469830399235,132.092274785275,10639.0227761954,0.0,1.0
2021-04-29,137.41,138.5,137.09,137.74,16182,131.584743208965,132.628534564018,131.278309049684,131.900753435724,16898.3771657238,0.0,1.0
2021-04-30,137.06,137.99,136.51,137.67,12790,131.249580847251,132.140155122663,130.722897135986,131.833720963382,13356.2133203317,0.0,1.0
2021-05-03,136.22,136.8,135.74,136.52,8891,130.445191179137,131.000603092835,129.985539940215,130.732473203464,9284.60458413361,0.0,1.0
2021-05-04,133.09,134.68,132.685,134.41,18314,127.447882058665,128.970476787595,127.060051325825,128.711922965701,19124.7608091129,0.0,1.0
2021-05-05,133.79,134.3272,133.2,133.38,14518,128.118206782094,128.632633126987,127.553218800918,127.725588015514,15160.7118830785,0.0,1.0
2021-05-06,136.27,136.4,135.13,135.73,19908,130.493071516525,130.617560393733,129.401399824085,129.975963872738,20789.3271916468,0.0,1.0
2021-05-07,137.86,137.86,136.44,136.98,12687,132.015666245455,132.015666245455,130.655864663643,131.172972307431,13248.6535101679,0.0,1.0
2021-05-10,133.6,135.41,133.37,134.08,29547,127.93626150002,129.669529713456,127.716011948037,128.395912738942,30855.0457369694,0.0,1.0
2021-05-11,129.83,130.8,129.0734,130.58,35907,124.326084060985,125.254962606307,123.601558795634,125.044289121801,37496.6029470796,0.0,1.0
2021-05-12,130.61,132.06,129.715,130.12,26050,125.073017324234,126.461547108478,124.215959284993,124.603790017834,27203.2335414104,0.0,1.0
2021-05-13,133.27,134.06,132.34,132.92,16876,127.620251273261,128.376760603987,126.729676997849,127.285088911547,17623.100546827,0.0,1.0
2021-05-14,135.4,135.63,133.38,133.38,9568,129.659953645979,129.880203197962,127.725588015514,127.725588015514,9991.57537520974,0.0,1.0
2021-05-17,134.62,135.48,134.1,135.3,12783,128.91302038273,129.736562185799,128.415064873897,129.564192971203,13348.9034303205,0.0,1.0
2021-05-18,134.99,135.8,133.955,135.28,14253,129.267334879399,130.04299634508,128.276211895473,129.545040836248,14883.9803326573,0.0,1.0
2021-05-19,135.5,135.5533,133.37,134.99,18110,129.755714320754,129.806754760409,127.716011948037,129.267334879399,18911.7297287886,0.0,1.0
2021-05-20,137.21,137.34,136.425,136.43,12925,131.393221859414,131.517710736623,130.641500562427,130.646288596166,13497.1897705463,0.0,1.0
2021-05-21,137.32,138.45,136.29,137.52,10201,131.498558601667,132.58065422663,130.51222365148,131.690079951218,10652.5982862161,0.0,1.0
2021-05-24,135.5,135.65,134.1,134.68,17098,129.755714320754,129.899355332917,128.415064873897,128.970476787595,17854.9284871798,0.0,1.0
2021-05-25,131.13,133.12,131.13,132.73,27672,125.570972833066,127.476610261098,125.570972833066,127.103143629474,28897.0394839889,0.0,1.0
2021-05-26,131.19,131.36,130.08,131.06,22839,125.628429237931,125.79122238505,124.565485747924,125.503940360723,23850.0825663061,0.0,1.0
2021-05-27,131.99,132.52,131.56,131.94,13516,126.394514636135,126.902046212445,125.982743734601,126.346634298747,14114.3533414857,0.0,1.0
2021-05-28,132.4,132.98,132.12,132.51,18547,126.787133402715,127.342545316412,126.519003513343,126.892470144968,19368.0757194832,0.0,1.0
2021-06-01,130.19,131.18,129.78,130.94,23709,124.670822490177,125.618853170454,124.278203723597,125.389027550993,24758.597467689,0.0,1.0
2021-06-02,129.59,130.39,129.56,130.22,11834,124.096258441524,124.862343839728,124.067530239091,124.699550692609,12357.8911988119,0.0,1.0
2021-06-03,130.03,130.23,128.87,129.58,28748,124.517605410536,124.709126760087,123.406781583141,124.086682374047,30020.6740056993,0.0,1.0
2021-06-04,130.32,130.5,129.58,130.43,14263,125.216658336397,125.389609521944,124.505636795813,125.322350727565,14844.3041420769,0.44,1.0
2021-06-07,130.5,130.5,129.6,130.08,7940,125.389609521944,125.389609521944,124.524853594207,124.986056755667,8263.60337152708,0.0,1.0
2021-06-08,130.2,130.77,129.88,130.5,20060,125.101357546032,125.649036300266,124.793888771725,125.389609521944,20877.5672081653,0.0,1.0
2021-06-09,130.92,131.1113,130.05,130.05,10130,125.793162288222,125.976970964862,124.957231558076,124.957231558076,10542.8592132958,0.0,1.0
2021-06-10,132.35,132.35,130.4486,130.85,25953,127.167163373405,127.167163373405,125.340222350071,125.725903493842,27010.7428590984,0.0,1.0
2021-06-11,132.6,132.63,130.7,132.63,18289,127.407373353332,127.436198550923,125.581777505886,127.436198550923,19034.3881689998,0.0,1.0
2021-06-14,131.62,131.96,130.31,130.57,63184,126.465750232018,126.792435804719,125.2070499372,125.456868316324,65759.13292526,0.0,1.0
2021-06-15,133.97,134.72,130.82,130.99,94498,128.723724043333,129.444353983114,125.697078296251,125.860421082602,98349.3691942771,0.0,1.0
2021-06-16,134.76,136.48,133.0301,134.52,78597,129.482787579902,131.135432241801,127.820630602799,129.252185999172,81800.3065732887,0.0,1.0
2021-06-17,136.44,136.44,130.41,133.98,150010,131.096998645012,131.096998645012,125.303133929171,128.73333244253,156123.821380702,0.0,1.0
2021-06-18,130.76,133.56,130.76,133.56,130250,125.639427901069,128.329779676252,125.639427901069,128.329779676252,135558.481000176,0.0,1.0
2021-06-21,132.93,133.76,131.65,131.89,16253,127.724450526836,128.521947660194,126.494575429609,126.725177010339,16915.4087654193,0.0,1.0
2021-06-22,131.3,132.0,130.66,132.0,37068,126.158281457711,126.830869401507,125.543343909098,126.830869401507,38578.7468231442,0.0,1.0
2021-06-23,133.58,135.08,133.21,133.4,38411,128.348996474646,129.790256354209,127.993485704354,128.176045289099,39976.4822548774,0.0,1.0
2021-06-24,134.27,134.51,133.57,133.77,11405,129.011976019245,129.242577599975,128.339388075449,128.531556059391,11869.823230764,0.0,1.0
2021-06-25,134.14,134.97,134.01,134.97,14915,128.887066829683,129.684563963041,128.762157640121,129.684563963041,15522.8771141468,0.0,1.0
2021-06-28,131.55,132.51,131.035,132.14,31992,126.398491437638,127.320897760558,125.903658878988,126.965386990266,33295.8688994828,0.0,1.0
2021-06-29,128.95,130.53,128.5,129.97,80538,123.900307646396,125.418434719536,123.467929682528,124.880364364499,83820.4141481168,0.0,1.0
2021-06-30,129.75,130.12,129.03,129.03,19195,124.668979582163,125.024490352455,123.977174839973,123.977174839973,19977.3131884713,0.0,1.0
2021-07-01,128.66,129.62,128.12,129.62,19174,123.621664069681,124.544070392601,123.102810513039,124.544070392601,19955.4573105365,0.0,1.0
2021-07-02,128.6,129.11,128.01,129.11,11698,123.564013674499,124.05404203355,122.997118121871,124.05404203355,12174.7647657586,0.0,1.0
2021-07-06,127.87,128.72,126.51,128.24,23036,122.862600533111,123.679314464864,121.555858242308,123.218111303404,23974.8573383498,0.0,1.0
2021-07-07,129.7,129.72,128.2,128.53,34262,124.620937586178,124.640154384572,123.179677706615,123.496754880119,35658.385228622,0.0,1.0
2021-07-08,127.6,128.384,127.41,127.58,11127,122.60317375479,123.356472251842,122.420614170046,122.583956956396,11580.4930371513,0.0,1.0
2021-07-09,128.89,129.09,128.43,129.09,13059,123.842657251214,124.034825235156,123.400670888148,124.034825235156,13591.2338071501,0.0,1.0
2021-07-12,127.2,128.04,126.41,128.0,20824,122.218837786907,123.025943319462,121.459774250337,122.987509722674,21672.704862554,0.0,1.0
2021-07-13,127.58,127.64,126.43,126.68,42318,122.583956956396,122.641607351579,121.478991048731,121.719201028658,44042.7163068365,0.0,1.0
2021-07-14,127.85,128.95,127.3,128.52,11587,122.843383734717,123.900307646396,122.314921778878,123.487146480922,12059.240839532,0.0,1.0
2021-07-15,127.78,127.94,126.38,127.18,12653,122.776124940338,122.929859327491,121.430949052746,122.199620988513,13168.6868337445,0.0,1.0
2021-07-16,127.64,128.24,126.85,128.0,49428,122.641607351579,123.218111303404,121.882543815009,122.987509722674,51442.4921218938,0.0,1.0
2021-07-19,123.97,124.86,122.85,124.86,38420,119.115324846249,119.970472374789,118.039184136175,119.970472374789,39985.8490597063,0.0,1.0
2021-07-20,124.89,125.2,123.31,123.32,24123,119.99929757238,120.29715794749,118.481170499241,118.490778898438,25106.1592104972,0.0,1.0
2021-07-21,126.26,126.76,124.99,125.46,21566,121.315648262381,121.796068222235,120.095381564351,120.546976326614,22444.9458829159,0.0,1.0
2021-07-22,125.05,126.25,125.04,125.7,22973,120.153031959534,121.306039863184,120.143423560337,120.777577907344,23909.2897045454,0.0,1.0
2021-07-23,126.06,126.71,125.69,125.69,31209,121.123480278439,121.74802622625,120.767969508147,120.767969508147,32480.9568793436,0.0,1.0
2021-07-26,126.94,127.21,126.02,126.02,56152,121.969019407783,122.228446186104,121.085046681651,121.085046681651,58440.5360853886,0.0,1.0
2021-07-27,132.71,134.7,125.85,126.13,221775,127.5130657445,129.42513718472,120.9217038953,121.190739072819,230813.682332545,0.0,1.0
2021-07-28,132.97,134.62,131.02,133.6,636134,127.762884123624,129.348269991143,125.889246280193,128.36821327304,662060.335912216,0.0,1.0
2021-07-29,134.33,134.33,131.65,132.08,44359,129.069626414428,129.069626414428,126.494575429609,126.907736595084,46166.8994908775,0.0,1.0
2021-07-30,132.63,134.5,132.61,133.15,29088,127.436198550923,129.232969200778,127.416981752529,127.935835309172,30273.5132079319,0.0,1.0
2021-08-02,131.87,132.58,131.2762,132.58,22196,126.705960211945,127.388156554938,126.135413467622,127.388156554938,23100.622220959,0.0,1.0
2021-08-03,132.17,132.99,131.53,132.325,14957,126.994212187857,127.782100922018,126.379274639244,127.143142375412,15566.5888700164,0.0,1.0
2021-08-04,131.31,133.49,131.31,131.99,19700,126.167889856908,128.262520881873,126.167889856908,126.82126100231,20502.8950149979,0.0,1.0
2021-08-05,133.5,133.5,131.73,131.91,16564,128.27212928107,128.27212928107,126.571442623186,126.744393808733,17239.0839100722,0.0,1.0
2021-08-06,133.0,133.98,132.44,133.9,28707,127.791709321215,128.73333244253,127.253638966179,128.656465248953,29876.9851368297,0.0,1.0
2021-08-09,133.04,133.04,131.86,132.11,14235,127.830142918004,127.830142918004,126.696351812748,126.936561792675,14815.1629714971,0.0,1.0
2021-08-10,130.98,131.46,130.54,131.39,23141,125.850812683405,126.312015844865,125.428043118733,126.244757050485,24084.1367280235,0.0,1.0
2021-08-11,132.15,132.15,130.31,131.46,11062,126.974995389463,126.974995389463,125.2070499372,126.312015844865,11512.8438911628,0.0,1.0
2021-08-12,141.13,144.07,140.43,142.62,73470,135.603337868445,138.428207232387,134.930749924649,137.03498934881,76464.3500889282,0.0,1.0
2021-08-13,142.51,142.51,141.01,141.25,24735,136.929296957642,136.929296957642,135.48803707808,135.71863865881,25743.1019388818,0.0,1.0
2021-08-16,144.38,145.1,143.67,144.0,36276,138.726067607497,139.417872349687,138.043871264504,138.360948438008,37754.4679981757,0.0,1.0
2021-08-17,143.14,144.43,141.66,143.97,36969,137.534626107059,138.774109603482,136.11258302589,138.332123240416,38475.7119700229,0.0,1.0
2021-08-18,142.19,144.85,141.96,144.17,33448,136.621828183336,139.17766236976,136.400835001803,138.524291224358,34811.2097696267,0.0,1.0
2021-08-19,143.48,145.98,142.91,143.31,49447,137.861311679759,140.26341147903,137.313632925526,137.697968893409,51462.2664876447,0.0,1.0
2021-08-20,145.25,145.53,142.26,142.96,38513,139.561998337643,139.831033515162,136.689086977715,137.361674921511,40082.6393762747,0.0,1.0
2021-08-23,146.06,147.215,145.64,145.88,42467,140.340278672607,141.45004877987,139.936725906329,140.167327487059,44197.7889645641,0.0,1.0
2021-08-24,145.83,147.18,144.09,145.89,171176,140.119285491074,141.41641938268,138.447424030781,140.176935886257,178152.464826765,0.0,1.0
2021-08-25,145.38,146.64,145.0101,145.96,581414,139.686907527205,140.897565826038,139.331492840905,140.244194680636,605110.16255076,0.0,1.0
2021-08-26,144.97,146.42,144.61,146.2,32959,139.292963160125,140.686181043702,138.94706078903,140.474796261366,34302.2800405743,0.0,1.0
2021-08-27,145.8,146.29,144.44,144.44,15661,140.532446656549,141.004743630909,139.221581584855,139.221581584855,16248.0185489149,0.46,1.0
2021-08-30,146.7,146.99,145.5974,145.75,14672,141.399930895169,141.67945359428,140.337166315721,140.484253087736,15221.9480333108,0.0,1.0
2021-08-31,145.11,146.9,145.11,145.26,28767,139.867375406939,141.592705170418,139.867375406939,140.011956113376,29845.268475617,0.0,1.0
2021-09-01,145.22,146.54,145.09,146.44,22953,139.973401258326,141.24571147497,139.848097979415,141.149324337346,23813.3433211957,0.0,1.0
2021-09-02,145.69,145.76,144.4,145.48,28741,140.426420805162,140.493891801499,139.183026729805,140.22400781615,29818.2939221227,0.0,1.0
2021-09-03,144.93,145.9,144.39,145.9,13304,139.693878559215,140.628833794173,139.173388016043,140.628833794173,13802.6715263881,0.0,1.0
2021-09-07,143.01,145.7,143.01,145.07,15183,137.843245516825,140.436059518924,137.843245516825,139.82882055189,15752.1017577533,0.0,1.0
2021-09-08,143.68,144.12,143.35,143.36,13333,138.489039338909,138.913142744457,138.170961784748,138.18060049851,13832.7585283623,0.0,1.0
2021-09-09,145.77,147.545,145.1,145.15,27007,140.503530515261,142.214402208096,139.857736693177,139.905930261989,28019.2987006287,0.0,1.0
2021-09-10,146.53,147.29,146.0,146.67,17144,141.236072761208,141.968615007154,140.725220931798,141.371014753882,17786.6055809078,0.0,1.0
2021-09-13,148.72,149.87,148.0,149.71,36017,143.346951075185,144.455403157867,142.652963684288,144.301183737667,37367.0189691761,0.0,1.0
2021-09-14,147.34,149.54,147.32,149.0,25476,142.016808575966,144.137325603706,141.997531148441,143.616835060533,26430.9124929543,0.0,1.0
2021-09-15,147.24,149.2401,146.87,148.12,20755,141.920421438342,143.84826057797,141.563789029131,142.768628249437,21532.9560681137,0.0,1.0
2021-09-16,146.32,147.55,145.61,147.55,14751,141.033659772196,142.219221564978,140.349311095062,142.219221564978,15303.9091766199,0.0,1.0
2021-09-17,146.67,146.85,145.62,146.85,15003,141.371014753882,141.544511601606,140.358949808825,141.544511601606,15565.3548489477,0.0,1.0
2021-09-20,145.28,145.94,143.51,145.94,19685,140.031233540901,140.667388649223,138.325181204947,140.667388649223,20422.8494435471,0.0,1.0
2021-09-21,144.88,146.45,144.39,145.95,20681,139.645684990403,141.158963051108,139.173388016043,140.677027362985,21456.1823389381,0.0,1.0
2021-09-22,146.11,146.66,145.02,145.02,10662,140.831246783185,141.361376040119,139.780626983077,139.780626983077,11061.6418982524,0.0,1.0
2021-09-23,146.72,147.49,146.65,147.09,9753,141.419208322694,142.161389282403,141.351737326357,141.775840731905,10118.5700087841,0.0,1.0
2021-09-24,147.21,148.03,146.59,146.59,10010,141.891505297054,142.681879825575,141.293905043782,141.293905043782,10385.2030952454,0.0,1.0
2021-09-27,147.03,148.04,146.87,147.75,15927,141.71800844933,142.691518539338,141.563789029131,142.411995840227,16523.9889808166,0.0,1.0
2021-09-28,145.43,147.11,144.82,147.11,12454,140.175814247338,141.79511815943,139.587852707828,141.79511815943,12920.8111236949,0.0,1.0
2021-09-29,144.55,146.26,144.55,146.26,15610,139.327607436242,140.975827489621,139.327607436242,140.975827489621,16195.1069247534,0.0,1.0
2021-09-30,144.84,145.72,144.33,144.69,15299,139.607130135353,140.455336946449,139.115555733468,139.462549428916,15872.4497656503,0.0,1.0
2021-10-01,146.03,146.405,144.4,145.79,10896,140.754137073085,141.115588839177,139.183026729805,140.522807942786,11304.4128796997,0.0,1.0
2021-10-04,142.75,144.72,142.2,143.92,19541,137.592638959001,139.491465570204,137.062509702066,138.720368469208,20273.4519165025,0.0,1.0
2021-10-05,144.93,145.49,143.31,144.51,11163,139.693878559215,140.233646529913,138.132406929698,139.289052581192,11581.4207944281,0.0,1.0
2021-10-06,144.73,145.41,143.74,144.87,8783,139.501104283966,140.156536819813,138.546871621484,139.636046276641,9112.21166688718,0.0,1.0
2021-10-07,145.32,145.98,144.38,145.42,11463,140.069788395951,140.705943504273,139.16374930228,140.166175533575,11892.6656424374,0.0,1.0
2021-10-08,144.42,145.0052,144.42,145.0052,2111,139.20230415733,139.766361686709,139.20230415733,139.766361686709,2190.12624715915,0.0,1.0
2021-10-11,142.96,144.02,142.84,143.325,10013,137.795051948012,138.816755606832,137.679387382863,138.146865000342,10388.3155437255,0.0,1.0
2021-10-12,144.85,145.78,144.34,144.78,8604,139.616768849116,140.513169229024,139.125194447231,139.549297852779,8926.50224090823,0.0,1.0
2021-10-13,146.25,146.97,144.79,146.0,12421,140.966188775859,141.660176166756,139.558936566541,140.725220931798,12886.5741904139,0.0,1.0
2021-10-14,146.98,147.595,146.55,146.64,7055,141.669814880518,142.262595776909,141.255350188733,141.342098612595,7319.44134235328,0.0,1.0
2021-10-15,148.24,148.71,147.67,147.9255,8532,142.884292814587,143.337312361422,142.334886130127,142.581155266758,8851.80347738599,0.0,1.0
2021-10-18,146.02,146.63,145.02,146.02,12068,140.744498359323,141.332459898832,139.780626983077,140.744498359323,12520.3427525895,0.0,1.0
2021-10-19,147.57,147.64,146.08,146.08,7271,142.238498992503,142.30596998884,140.802330641897,140.802330641897,7543.53763292,0.0,1.0
2021-10-20,145.5,145.81,145.02,145.43,13990,140.243285243675,140.542085370311,139.780626983077,140.175814247338,14514.3847455028,0.0,1.0
2021-10-21,145.6,145.96,144.99,145.43,9295,140.3396723813,140.686666076748,139.75171084179,140.175814247338,9643.40287415643,0.0,1.0
2021-10-22,146.0,146.69,145.6246,146.0,10809,140.725220931798,141.390292181407,140.363383617155,140.725220931798,11214.151873777,0.0,1.0
2021-10-25,148.55,149.3,146.91,147.34,24932,143.183092941223,143.905996473407,141.602343884181,142.016808575966,25866.5218352306,0.0,1.0
2021-10-26,157.25,157.95,151.59,151.59,111393,151.568773914556,152.243483877928,146.113261925008,146.113261925008,115568.324514353,0.0,1.0
2021-10-27,159.01,162.77,156.85,158.64,583231,153.265187536748,156.88934391143,151.183225364058,152.908555127537,605092.146497808,0.0,1.0
2021-10-28,155.11,157.585,154.8,157.5,83439,149.506089169391,151.891670825598,149.207289042755,151.809741758617,86566.5295768416,0.0,1.0
2021-10-29,158.81,158.93,154.58,155.32,31134,153.072413261499,153.188077826648,148.995237339981,149.708502158403,32300.9903264106,0.0,1.0
2021-11-01,157.21,158.07,154.45,155.83,42645,151.530219059506,152.359148443077,148.86993406107,150.200076560288,44243.4551445296,0.0,1.0
2021-11-02,152.99,154.54,152.85,154.08,44333,147.462681851752,148.956682484932,147.327739859077,148.513301651859,45994.7261559954,0.0,1.0
2021-11-03,156.94,156.94,153.69,153.94,17306,151.26997378792,151.26997378792,148.137391815123,148.378359659184,17954.6777988329,0.0,1.0
2021-11-04,155.85,156.595,155.31,155.57,22361,150.219353987813,150.937438163115,149.69886344464,149.949470002464,23199.1534877904,0.0,1.0
2021-11-05,157.14,158.6,155.94,155.94,31039,151.462748063169,152.870000272487,150.306102411675,150.306102411675,32202.4294578744,0.0,1.0
2021-11-08,156.08,157.42,156.02,156.89,15790,150.441044404349,151.732632048518,150.383212121775,151.221780219108,16381.853833559,0.0,1.0
2021-11-09,155.12,156.85,154.87,156.85,32454,149.515727883154,151.183225364058,149.274760039093,151.183225364058,33670.4676576518,0.0,1.0
2021-11-10,152.13,154.05,151.65,154.05,21233,146.633752468181,148.484385510571,146.171094207583,148.484385510571,22028.8728592753,0.0,1.0
2021-11-11,150.4,151.44,150.24,150.7,19642,144.966254987277,145.968681218572,144.812035567077,145.25541640015,20378.237681999,0.0,1.0
2021-11-12,151.21,151.7,150.25,150.25,7033,145.746990802035,146.219287776395,144.82167428084,144.82167428084,7296.61672016594,0.0,1.0
2021-11-15,152.19,153.62,152.19,153.08,14356,146.691584750755,148.069920818786,146.691584750755,147.549430275614,14894.1034600743,0.0,1.0
2021-11-16,152.93,153.81,152.42,153.21,28562,147.404849569177,148.253056380273,146.913275167292,147.674733554526,29632.5844961438,0.0,1.0
2021-11-17,153.09,155.78,152.47,153.53,31946,147.559068989376,150.151882991476,146.961468736104,147.983172394924,33143.4263816893,0.0,1.0
2021-11-18,152.56,154.02,152.24,153.42,32186,147.048217159966,148.455469369284,146.739778319568,147.877146543537,33392.4222600968,0.0,1.0
2021-11-19,152.04,152.82,151.52,152.75,33732,146.547004044319,147.29882371779,146.045790928671,147.231352721453,34996.3707101716,0.0,1.0
2021-11-22,150.64,153.0,150.07,152.31,46133,145.197584117575,147.472320565514,144.648177433116,146.807249315905,47862.1952440517,0.0,1.0
2021-11-23,152.32,155.6,151.27,152.3,65198,146.816888029667,149.978386143751,145.80482308461,146.797610602142,67641.8053350461,0.0,1.0
2021-11-24,151.78,152.68,150.59,152.68,38680,146.296397486495,147.163881725116,145.149390548763,147.163881725116,40129.8357366726,0.0,1.0
2021-11-26,146.78,148.99,146.065,148.95,27669,141.477040605269,143.607196346771,140.787872571254,143.568641491721,28706.1123319026,0.0,1.0
2021-11-29,148.19,149.49,148.0,148.0,29045,142.836099245775,144.089132034893,142.652963684288,142.652963684288,30133.6887014388,0.0,1.0
2021-11-30,146.53,147.73,144.72,147.17,38179,141.236072761208,142.392718412702,139.491465570204,141.852950442005,39610.0568404969,0.0,1.0
2021-12-01,145.86,148.32,145.43,148.32,24474,140.590278939123,142.961402524687,140.175814247338,142.961402524687,25391.3547006031,0.0,1.0
2021-12-02,148.55,149.13,147.05,147.05,22190,143.183092941223,143.742138339445,141.737285876855,141.737285876855,23021.7439244251,0.0,1.0
2021-12-03,147.19,149.25,147.0,149.25,18279,141.872227869529,143.857802904595,141.689092308043,143.857802904595,18964.1485892099,0.0,1.0
2021-12-06,152.64,152.64,149.86,149.86,20198,147.125326870066,147.125326870066,144.445764444104,144.445764444104,20955.078133643,0.0,1.0
2021-12-07,156.5,157.81,155.55,156.19,35611,150.845870382372,152.108541885253,149.930192574939,150.547070255736,36945.8009415369,0.0,1.0
2021-12-08,158.55,159.63,156.62,158.91,36561,152.821806703675,153.86278779002,150.961534947522,153.168800399123,37931.4096268998,0.0,1.0
2021-12-09,157.75,159.95,157.7,159.28,25410,152.050709602679,154.171226630418,152.002516033866,153.525432808334,26362.4386263921,0.0,1.0
2021-12-10,159.44,159.79,158.57,159.06,16632,153.679652228533,154.017007210219,152.8410841312,153.31338110556,17255.4143736385,0.0,1.0
2021-12-13,160.01,161.44,158.525,160.0,62388,154.229058912993,155.607394981023,152.797709919269,154.21942019923,64726.478592025,0.0,1.0
2021-12-14,172.33,172.7,165.71,166.2,92033,166.103954268334,166.460586677544,159.72312575759,160.195422731951,95482.6569894824,0.0,1.0
2021-12-15,177.32,177.71,171.43,171.43,57599,170.913672435797,171.289582272533,165.236470029713,165.236470029713,59757.9733349691,0.0,1.0
2021-12-16,172.09,175.04,171.83,175.04,56112,165.872625138035,168.716045697958,165.622018580211,168.716045697958,58215.2363716693,0.0,1.0
2021-12-17,171.63,171.77,169.96,170.15,81736,165.872625138035,166.007928800095,164.258645740607,164.442272139117,84573.0250445241,0.46,1.0
2021-12-20,167.51,169.16,166.02,169.16,40292,161.89083165456,163.485481957408,160.450814108352,163.485481957408,41690.5197843543,0.0,1.0
2021-12-21,164.84,165.77,162.228,164.55,40019,159.310397528134,160.209200426103,156.78601777599,159.030125656724,41408.0440596165,0.0,1.0
2021-12-22,167.38,167.89,166.07,166.73,45700,161.765192539791,162.25808445158,160.499136844802,161.136996965941,47286.2293791567,0.0,1.0
2021-12-23,167.76,168.81,166.6,166.81,28926,162.13244533681,163.147222802259,161.011357851172,161.214313344261,29930.010306816,0.0,1.0
2021-12-27,170.53,172.4899,169.37,169.37,74992,164.809524936136,166.703679559501,163.688437450498,163.688437450498,77594.9434048519,0.0,1.0
2021-12-28,174.34,175.215,172.225,172.68,61248,168.491717453621,169.337365341495,166.447665701789,166.887402603483,63373.8944642143,0.0,1.0
2021-12-29,174.86,175.42,172.25,174.27,89308,168.9942739127,169.535488560939,166.471827070014,168.424065622591,92407.8462449397,0.0,1.0
2021-12-30,173.19,173.89,172.5301,173.0,29813,167.380294515273,168.056812825572,166.742531039606,167.196668116763,30847.7977348096,0.0,1.0
2021-12-31,174.13,175.47,174.09,174.14,25358,168.288761960531,169.583811297389,168.250103771371,168.298426507821,26238.1664025527,0.0,1.0
2022-01-03,174.93,177.0,174.0,176.02,18902,169.06192574373,171.062487032757,168.163122845761,170.115361398339,19558.0811318342,0.0,1.0
2022-01-04,178.63,179.68,177.78,179.28,15168,172.637808241025,173.652585706474,171.816321721376,173.266003814874,15694.4754315766,0.0,1.0
2022-01-05,175.46,178.56,175.46,178.1,26410,169.574146750099,172.570156409995,169.574146750099,172.125587234656,27326.6809169264,0.0,1.0
2022-01-06,176.02,177.3575,175.05,176.84,21260,170.115361398339,171.407994598374,169.17790031121,170.907854276118,21997.9264026449,0.0,1.0
2022-01-07,176.89,177.16,175.8,176.0,14494,170.956177012567,171.217119789397,169.902741357959,170.096032303759,14997.0811514552,0.0,1.0
2022-01-10,172.77,173.9,171.16,173.52,34981,166.974383529093,168.066477372862,165.418391415405,167.699224575842,36195.1770221507,0.0,1.0
2022-01-11,174.62,175.4693,172.41,173.6,17761,168.762324777741,169.583134779079,166.626459826654,167.776540954162,18377.4774617769,0.0,1.0
2022-01-12,176.57,178.42,175.08,175.08,21221,170.646911499288,172.434852747935,169.20689395308,169.20689395308,21957.5727276824,0.0,1.0
2022-01-13,176.07,179.5,175.81,178.85,19379,170.163684134789,173.478623855254,169.912405905249,172.850428281405,20051.6376179142,0.0,1.0
2022-01-14,178.16,178.169,174.58,174.58,20835,172.183574518396,172.192272610957,168.723666588581,168.723666588581,21558.1748165149,0.0,1.0
2022-01-18,180.25,182.85,178.51,179.5,58050,174.203464902003,176.716247197399,172.521833673545,173.478623855254,60064.8931172878,0.0,1.0
2022-01-19,176.96,181.0,176.96,179.67,30321,171.023828843597,174.928305948752,171.023828843597,173.642921159184,31373.4302189369,0.0,1.0
2022-01-20,169.77,175.58,169.52,175.58,74724,164.075019342097,169.690121317579,163.833405659848,169.690121317579,77317.6412281864,0.0,1.0
2022-01-21,167.59,170.99,167.58,168.88,38294,161.96814803288,165.254094111476,161.95848348559,163.214874633288,39623.169974736,0.0,1.0
2022-01-24,166.5,167.512,162.97,164.23,90047,160.914712378272,161.892764564018,157.503127184907,158.720860143445,93172.4966499984,0.0,1.0
2022-01-25,163.71,167.29,160.585,166.64,168210,158.218303684366,161.678211614181,155.198132656245,161.050016040332,174048.504242187,0.0,1.0
2022-01-26,164.33,168.02,160.37,167.93,864679,158.817505616345,162.38372356635,154.99034488951,162.29674264074,894691.67469015,0.0,1.0
2022-01-27,161.64,166.21,161.38,166.18,56872,156.217742395338,160.634440506862,155.966464165799,160.605446864992,58846.005191497,0.0,1.0
2022-01-28,161.85,162.49,159.0,161.75,50707,156.420697888428,157.039228914987,153.666301910782,156.324052415528,52467.0204185756,0.0,1.0
2022-01-31,165.76,166.92,162.68,162.68,53322,160.199535878813,161.320623364451,157.222855313497,157.222855313497,55172.7860602931,0.0,1.0
2022-02-01,164.12,166.62,163.73,166.62,38867,158.614550123255,161.030686945752,158.237632778946,161.030686945752,40216.0585838006,0.0,1.0
2022-02-02,168.09,168.37,166.28,166.47,42529,162.45137539738,162.721982721499,160.702092337892,160.885718736402,44005.1651918196,0.0,1.0
2022-02-03,167.12,168.84,166.53,168.84,23418,161.513914310251,163.176216444128,160.943706020142,163.176216444128,24230.829750571,0.0,1.0
2022-02-04,166.78,167.55,165.16,167.12,19901,161.185319702391,161.92948984372,159.619663041414,161.513914310251,20591.7560366434,0.0,1.0
2022-02-07,168.81,169.4,167.66,167.9,19879,163.147222802259,163.717431092368,162.03579986391,162.26774899887,20568.9924251259,0.0,1.0
2022-02-08,173.52,174.24,169.5,169.5,33000,167.699224575842,168.395071980721,163.814076565268,163.814076565268,34145.4172759776,0.0,1.0
2022-02-09,175.85,178.05,175.4501,175.81,27109,169.951064094409,172.077264498206,169.564578848282,169.912405905249,28049.9429374083,0.0,1.0
2022-02-10,173.45,177.3,173.4,175.2,16722,167.631572744812,171.352423451457,167.583250008362,169.32286852056,17302.4141723908,0.0,1.0
2022-02-11,173.22,175.605,171.96,173.365,28451,167.409288157142,169.714282685804,166.191555198604,167.549424092847,29438.5232399649,0.0,1.0
2022-02-14,172.7,175.164,171.55,174.02,20009,166.906731698063,169.288076150316,165.795308759715,168.182451940341,20703.5046750011,0.0,1.0
2022-02-15,172.81,174.37,171.69,173.84,12962,167.013041718253,168.520711095491,165.930612421775,168.008490089122,13411.9060221582,0.0,1.0
2022-02-16,177.55,177.95,175.16,175.16,21759,171.594037133707,171.980619025306,169.2842103314,169.2842103314,22514.2465002422,0.0,1.0
2022-02-17,175.38,176.86,174.62,176.55,13813,169.49683037178,170.927183370698,168.762324777741,170.627582404708,14292.4439040326,0.0,1.0
2022-02-18,173.92,175.1827,172.98,174.44,11629,168.085806467442,169.306148853748,167.177339022183,168.588362926521,12032.6381061316,0.0,1.0
2022-02-22,172.51,173.96,171.52,172.49,27390,166.723105299553,168.124464656602,165.766315117845,166.703776204974,28340.6963390615,0.0,1.0
2022-02-23,173.25,177.42,173.16,176.24,23846,167.438281799012,171.468398018937,167.351300873403,170.327981438718,24673.6854655443,0.0,1.0
2022-02-24,176.52,176.63,170.01,170.01,25386,170.598588762838,170.704898783028,164.306968477057,164.306968477057,26267.1382717566,0.0,1.0
2022-02-25,178.37,178.91,175.75,177.73,37868,172.386530011485,172.908415565145,169.854418621509,171.767998984926,39182.3836789916,0.0,1.0
2022-02-28,206.06,207.0,197.86,201.2,96764,199.147661457457,200.056128902716,191.222732679669,194.450691474524,100122.641130082,0.0,1.0
2022-03-01,204.05,205.0,200.4,201.96,63708,197.20508745217,198.123219444719,193.677527691325,195.185197068563,65919.2801156964,0.0,1.0
2022-03-02,213.42,214.5,210.72,212.6,47112,206.260768262887,207.304539370206,203.651340494591,205.468275385109,48747.239354723,0.0,1.0
2022-03-03,205.49,209.46,203.21,209.46,46819,198.596782261928,202.433607536053,196.393265479811,202.433607536053,48444.0694376968,0.0,1.0
2022-03-04,203.39,205.23,200.21,205.23,22461,196.567227331031,198.345504032389,193.493901292816,198.345504032389,23240.6126495677,0.0,1.0
2022-03-07,216.26,216.87,207.85,207.85,69433,209.005499693243,209.595037077933,200.877615422365,200.877615422365,71842.9926582714,0.0,1.0
2022-03-08,200.92,205.56,200.92,205.56,67159,194.180084150405,198.664434092958,194.180084150405,198.664434092958,69490.0629950719,0.0,1.0
2022-03-09,198.95,200.0,195.22,196.9,36942,192.276168334277,193.290945799726,188.671292195112,190.29493613983,38224.2425760353,0.0,1.0
2022-03-10,206.46,206.8029,204.0517,204.29,28010,199.534243349057,199.865640675631,197.20673042521,197.43703658713,28982.216300004,0.0,1.0
2022-03-11,204.9,208.13,204.9,207.9,30925,198.026573971819,201.148222746485,198.026573971819,200.925938158815,31998.3948260487,0.0,1.0
2022-03-14,205.66,207.9,204.7705,206.23,23596,198.761079565858,200.925938158815,197.901418084414,199.311958761387,24415.0080619384,0.0,1.0
2022-03-15,211.84,212.0,208.98,210.74,36845,204.73376979107,204.888402547709,201.969709266133,203.670669589171,38123.8757434361,0.0,1.0
2022-03-16,210.19,218.08,207.3,218.08,40767,203.139119488222,210.764447300021,200.346065321416,210.764447300021,42182.0068512053,0.0,1.0
2022-03-17,214.55,215.27,211.27,211.27,20798,207.352862106656,208.048709511535,204.18289059554,204.18289059554,21519.8905607812,0.0,1.0
2022-03-18,213.73,216.52,211.7287,216.0,15698,206.560369228877,209.256777922783,204.626203379732,208.754221463704,16242.8715272211,0.0,1.0
2022-03-21,225.01,225.99,221.06,225.99,50364,217.461978571981,218.4091042064,213.644482392437,218.4091042064,52112.1150208284,0.0,1.0
2022-03-22,229.61,231.16,228.19,229.97,47998,221.907670325375,223.405675155323,220.535304610197,222.255594027815,49663.9920731022,0.0,1.0
2022-03-23,228.28,229.03,224.4902,228.12,28026,220.622285535807,221.347126582556,216.959615403848,220.467652779167,28998.7716538348,0.0,1.0
2022-03-24,230.75,232.04,224.93,226.13,36632,223.009428716434,224.256155316842,217.384662193662,218.54440786846,37903.4825955639,0.0,1.0
2022-03-25,233.73,236.68,231.555,233.14,31006,225.88946380885,228.740505259395,223.787424773278,225.31925551874,32082.2063048169,0.0,1.0
2022-03-28,236.82,238.97,235.67,238.54,56842,228.875808921455,230.953686588802,227.764385983107,230.538111055333,58814.9639030642,0.0,1.0
2022-03-29,217.6,222.33,213.0,222.33,118166,210.300549030102,214.871879898265,205.854857276708,214.871879898265,122267.496297974,0.0,1.0
2022-03-30,225.58,227.46,220.52,220.77,62692,218.012857767511,219.829792658028,213.122596838778,213.364210521027,64868.0151474419,0.0,1.0
2022-03-31,220.45,222.58,219.6,221.1,24563,213.054945007748,215.113493580515,212.233458488099,213.683140581597,25415.5722590859,0.0,1.0
2022-04-01,219.97,221.29,217.5868,219.54,26769,212.591046737828,213.866766980107,210.287791827679,212.175471204359,27698.1416685044,0.0,1.0
2022-04-04,216.54,218.74,215.04,218.74,20254,209.276107017363,211.40230742116,207.826424923865,211.40230742116,20957.0085305348,0.0,1.0
2022-04-05,218.49,221.33,217.83,220.15,30512,211.16069373891,213.905425169267,210.522833617771,212.765008589048,31571.0597552918,0.0,1.0
2022-04-06,216.07,217.44,215.2101,217.44,27319,208.821873294734,210.145916273462,207.990818873268,210.145916273462,28267.2319564373,0.0,1.0
2022-04-07,219.42,219.42,216.345,216.73,32439,212.059496636879,212.059496636879,209.087648345208,209.459733415873,33564.945182286,0.0,1.0
2022-04-08,216.17,219.42,216.14,219.42,10835,209.401746132133,212.549989065609,209.372685428132,212.549989065609,11185.2073502867,0.5,1.0
2022-04-11,216.51,217.67,216.01,216.04,13033,209.731100777481,210.854781332199,209.246755710793,209.275816414794,13454.250797996,0.0,1.0
2022-04-12,216.53,217.421,214.2,217.27,16146,209.750474580149,210.613577488988,207.49342656938,210.467305278848,16667.8687473677,0.0,1.0
2022-04-13,217.35,217.35,213.97,216.31,16688,210.544800489518,210.544800489518,207.270627838703,209.537362750806,17227.3871953469,0.0,1.0
2022-04-14,221.74,223.3,216.34,216.34,25153,214.797350175044,216.308506783112,209.566423454807,209.566423454807,25965.991738049,0.0,1.0
2022-04-18,219.51,221.2,217.0,219.9,17972,212.637171177612,214.27425750302,210.205758942836,213.01496032963,18552.8884632536,0.0,1.0
2022-04-19,222.34,222.99,220.17,221.0,14341,215.37856425507,216.008212841765,213.276506665641,214.080519476344,14804.5277905363,0.0,1.0
2022-04-20,224.57,224.6,222.57,222.57,12591,217.538743252501,217.567803956502,215.601362985746,215.601362985746,12997.9645359907,0.0,1.0
2022-04-21,217.35,224.98,216.05,224.98,25679,210.544800489518,217.935906207185,209.285503316128,217.935906207185,26508.9930362724,0.0,1.0
2022-04-22,215.38,217.8,213.5,216.24,12605,208.636480926765,210.980711049538,206.815343476016,209.469554441469,13012.4170420271,0.0,1.0
2022-04-25,220.86,222.34,216.86,220.2,41761,213.944902857672,215.37856425507,210.070142324163,213.305567369643,43110.7931846167,0.0,1.0
2022-04-26,214.01,217.59,214.0,215.62,28323,207.309375444038,210.777286121528,207.299688542705,208.868966558775,29238.452033426,0.0,1.0
2022-04-27,216.32,217.15,214.5,216.48,22348,209.547049652139,210.351062462842,207.784033609393,209.70204007348,23070.3289214774,0.0,1.0
2022-04-28,218.47,219.475,215.12,216.19,30362,211.6297334389,212.603267022944,208.384621492087,209.4211199348,31343.3563054365,0.0,1.0
2022-04-29,214.37,217.57,214.31,216.5,16814,207.658103892054,210.757912318861,207.599982484051,209.721413876147,17357.4597496742,0.0,1.0
2022-05-02,209.0,211.68,205.95,208.58,36601,202.456237875819,205.05232743327,199.501732969019,202.049388019801,37784.0123883565,0.0,1.0
2022-05-03,209.15,211.26,207.19,207.27,27513,202.601541395826,204.645477577251,200.702908734406,200.780403945077,28402.2713270362,0.0,1.0
2022-05-04,211.85,212.77,206.22,208.83,24654,205.217004755944,206.108199678651,199.763279305031,202.291560553145,25450.8631300385,0.0,1.0
2022-05-05,206.11,214.032,205.14,212.62,9194,199.656723390359,207.330686626973,198.717093960983,205.962896158644,9491.16717845278,0.0,1.0
2022-05-06,205.0,208.8,201.1601,204.87,18479,198.58147734231,202.262499849143,194.861804099156,198.455547624971,19076.275646142,0.0,1.0
2022-05-09,196.19,199.83,193.9,198.65,52960,190.047317267258,193.573349352751,187.829016861824,192.430294995366,54671.7656918489,0.0,1.0
2022-05-10,202.44,205.0,199.36,204.85,65011,196.101630600865,198.58147734231,193.118064990063,198.436173822304,67112.2764235799,0.0,1.0
2022-05-11,201.36,206.34,200.5,203.02,26967,195.055445256818,199.879522121036,194.222371742113,196.663470878224,27838.623591618,0.0,1.0
2022-05-12,202.81,203.5902,200.64,201.34,23586,196.460045950215,197.215817992275,194.357988360786,195.03607145415,24348.3433838358,0.0,1.0
2022-05-13,206.93,207.5,204.2,204.59,11055,200.451049299728,201.003202675753,197.806525235609,198.184314387626,11412.3181594296,0.0,1.0
2022-05-16,209.4,211.96,206.7,207.72,31419,202.84371392917,205.323560670615,200.228250569052,201.216314505096,32434.520511182,0.0,1.0
2022-05-17,212.13,212.45,210.0,210.81,12940,205.488237993289,205.79821883597,203.424928009196,204.209567017232,13358.2448650401,0.0,1.0
2022-05-18,210.62,212.67,209.17,212.62,15829,204.02551589189,206.011330665313,202.620915198493,205.962896158644,16340.62271783,0.0,1.0
2022-05-19,209.24,210.66,206.96,210.62,14777,202.688723507829,204.064263497225,200.48011000373,204.02551589189,15254.6201213832,0.0,1.0
2022-05-20,209.05,209.55,206.16,209.4,7467,202.504672382488,202.989017449176,199.705157897028,202.84371392917,7708.34732668118,0.0,1.0
2022-05-23,219.99,220.79,215.14,215.46,24835,213.102142441634,213.877094548335,208.403995294754,208.713976137435,25637.7133866515,0.0,1.0
2022-05-24,199.33,201.77,196.18,199.37,53145,193.089004286062,195.452608211502,190.037630365924,193.127751891397,54862.7452359009,0.0,1.0
2022-05-25,197.85,197.85,195.11,197.25,20091,191.655342888664,191.655342888664,189.001131923211,191.074128808638,20740.3784840434,0.0,1.0
2022-05-26,194.17,194.75,192.43,193.95,32450,188.090563197836,188.652403475195,186.40504236576,187.877451368493,33498.8443485744,0.0,1.0
2022-05-27,196.24,196.61,193.0,193.82,34241,190.095751773927,190.454167123276,186.957195741785,187.751521651154,35347.7327993693,0.0,1.0
2022-05-31,204.77,204.77,199.17,199.64,46149,198.358678611634,198.358678611634,192.934013864722,193.389298227409,47640.6215051573,0.0,1.0
2022-06-01,206.55,208.23,204.31,206.18,15189,200.082947049045,201.710346473119,197.91308115028,199.724531699695,15679.9367275962,0.0,1.0
2022-06-02,209.18,209.18,204.8771,205.25,10549,202.630602099827,202.630602099827,198.462425324918,198.823649875655,10889.9632984009,0.0,1.0
2022-06-03,207.7,208.76,205.68,208.76,38349,201.196940702429,202.223752243808,199.240186633007,202.223752243808,39588.5109991826,0.0,1.0
2022-06-06,209.28,211.1756,207.98,210.0,11070,202.727471113165,204.563720129994,201.468173939774,203.424928009196,11427.8029873256,0.0,1.0
2022-06-07,207.78,208.46,205.32,205.86,19567,201.274435913099,201.933145203795,198.891458184991,199.414550857015,20199.4418295394,0.0,1.0
2022-06-08,208.06,210.085,207.7,209.08,12157,201.545669150444,203.507266670533,201.196940702429,202.533733086489,12549.9368488635,0.0,1.0
2022-06-09,203.97,208.14,203.68,207.76,15563,197.583726504932,201.623164361115,197.302806366253,201.255062110431,16066.0251031391,0.0,1.0
2022-06-10,200.94,203.4,200.1,203.4,12355,194.648595400799,197.031573128907,193.834895688763,197.031573128907,12754.336577092,0.0,1.0
2022-06-13,197.15,200.4747,196.78,197.37,28712,190.9772597953,194.197863881739,190.61884444595,191.190371624643,29640.0252368649,0.0,1.0
2022-06-14,194.8,196.65,194.0,195.62,33323,188.700837981864,190.492914728611,187.925885875162,189.495163891233,34400.0613321276,0.0,1.0
2022-06-15,201.46,204.29,197.36,200.62,37287,195.152314270155,197.893707347613,191.180684723309,194.338614558119,38492.1851841385,0.0,1.0
2022-06-16,191.56,197.4,190.99,197.3,40931,185.562281949722,191.219432328644,185.010128573697,191.122563315307,42253.9660410322,0.0,1.0
2022-06-17,194.46,196.06,191.41,192.83,45676,188.371483336516,189.921387549919,185.416978429715,186.792518419111,47152.3332655001,0.0,1.0
2022-06-21,199.96,201.7,198.73,198.73,19977,193.69927907009,195.384799902166,192.507790206036,192.507790206036,20622.6937920329,0.0,1.0
2022-06-22,200.54,202.72,197.19,197.19,16217,194.261119347448,196.372863838211,191.016007400635,191.016007400635,16741.1635994093,0.0,1.0
2022-06-23,199.26,201.75,198.37,200.42,15443,193.021195976726,195.433234408835,192.15906175802,194.144876531443,15942.1464799702,0.0,1.0
2022-06-24,205.46,205.69,199.6,200.66,10218,199.511419870352,199.734760795935,193.821081505511,194.850391858196,10522.65720611,0.5,1.0
2022-06-27,208.0,208.91,206.39,207.1,15000,201.977880526785,202.86153375409,200.414494047708,201.103937774506,15447.2360629918,0.0,1.0
2022-06-28,210.38,214.25,210.265,211.7,23916,204.288973582813,208.046927417614,204.177303120022,205.570756286156,24629.0731788341,0.0,1.0
2022-06-29,218.6,220.52,212.8,212.8,52804,212.270984053631,214.135395258494,206.638908538942,206.638908538942,54378.3902046812,0.0,1.0
2022-06-30,229.34,232.765,224.25,224.79,50123,222.700034230832,226.025871927006,217.75740244294,218.281768094308,51617.4542123556,0.0,1.0
2022-07-01,228.29,228.9,222.0,228.6,19986,221.680434353172,222.272773329717,215.572545562242,221.981459078957,20581.8973303302,0.0,1.0
2022-07-05,222.0,222.91,219.06,222.3,34011,215.572545562242,216.456198789547,212.717665904796,215.863859813002,35025.0630492275,0.0,1.0
2022-07-06,217.8,218.83,214.16,218.83,21557,211.494146051605,212.494324979214,207.959533142386,212.494324979214,22199.7378539942,0.0,1.0
2022-07-07,219.44,220.31,215.61,215.61,18344,213.086663955759,213.931475282962,209.367552021059,209.367552021059,18890.9398893013,0.0,1.0
2022-07-08,219.6,220.0,216.59,217.57,7800,213.242031556164,213.630450557177,210.319178573541,211.270805126023,8032.56275275571,0.0,1.0
2022-07-11,219.37,221.68,218.95,219.44,16623,213.018690630581,215.261810361432,212.610850679518,213.086663955759,17118.6270050075,0.0,1.0
2022-07-12,219.69,223.07,217.2,218.2,35724,213.329425831392,216.611566389952,210.911517550085,211.882565052618,36789.1374076211,0.0,1.0
2022-07-13,226.58,228.95,226.0,226.0,21739,220.019943123841,222.321325704844,219.456735572373,219.456735572373,22387.1643182252,0.0,1.0
2022-07-14,223.71,224.5337,221.26,221.83,12733,217.233036791573,218.032888619409,214.853970410368,215.407467486812,13112.6437860049,0.0,1.0
2022-07-15,225.99,226.6,223.5,223.5,9458,219.447025097347,220.039364073892,217.029116816041,217.029116816041,9739.99724558508,0.0,1.0
2022-07-18,229.24,231.37,226.37,226.37,20206,222.602929480578,224.671260660973,219.81602314831,219.81602314831,20808.4567925875,0.0,1.0
2022-07-19,232.32,233.24,230.25,230.25,14591,225.593755788379,226.487119490709,223.583687458136,223.583687458136,15026.0414263408,0.0,1.0
2022-07-20,225.84,226.7,222.6801,224.78,18786,219.301367971967,220.136468824145,216.232954968714,218.272057619283,19346.1184452909,0.0,1.0
2022-07-21,226.23,226.23,221.885,224.2,14310,219.680076497955,219.680076497955,215.460875099451,217.708850067814,14736.6632040941,0.0,1.0
2022-07-22,223.65,227.16,223.07,227.16,12089,217.174773941421,220.58315067531,216.611566389952,220.58315067531,12449.4424510338,0.0,1.0
2022-07-25,225.84,226.68,225.21,225.21,12661,219.301367971967,220.117047874095,218.689608045372,218.689608045372,13038.4970529026,0.0,1.0
2022-07-26,221.5,223.47,220.45,221.94,16334,215.087021810976,216.999985390965,214.067421933316,215.51428271209,16821.0102568605,0.0,1.0
2022-07-27,226.5,227.31,224.31,224.9,23027,219.942259323639,220.72880780069,217.815665293092,218.388583319587,23713.5669881674,0.0,1.0
2022-07-28,228.09,228.4,225.5,226.12,21124,221.486224852666,221.787249578451,218.971211821106,219.573261272676,21753.8276396425,0.0,1.0
2022-07-29,231.73,231.98,229.29,230.0,18313,225.020837761884,225.263599637518,222.651481855705,223.340925582503,18859.0156014379,0.0,1.0
2022-08-01,231.36,232.84,230.4,231.0,12728,224.661550185947,226.098700489696,223.729344583516,224.311973085036,13107.4947073173,0.0,1.0
2022-08-02,230.26,231.38,229.16,230.32,11055,223.593397933161,224.680971135998,222.525245680376,223.651660783313,11384.612978425,0.0,1.0
2022-08-03,239.19,240.54,229.57,231.52,110854,232.264852130778,233.575766259197,222.923375156414,224.816917786353,114159.193768459,0.0,1.0
2022-08-04,233.79,236.47,233.25,235.69,31121,227.021195617102,229.623602923889,226.496829965734,228.866185871914,32048.8955677577,0.0,1.0
2022-08-05,234.86,234.86,232.04,232.07,10913,228.060216444812,228.060216444812,225.32186248767,225.350993912746,11238.3791436953,0.0,1.0
2022-08-08,240.21,243.82,239.862,240.57,36512,233.255320583361,236.760802067504,232.91739605248,233.604897684273,37600.632208797,0.0,1.0
2022-08-09,238.49,240.8,238.09,239.68,16998,231.585118879005,233.828238609855,231.196699877992,232.740665407019,17504.8079065823,0.0,1.0
2022-08-10,244.09,244.7999,239.17,241.51,22058,237.022984893188,237.712331515236,232.245431180727,234.517682336653,22715.6755384981,0.0,1.0
2022-08-11,239.1,244.58,239.1,244.58,24580,232.17745785555,237.498798169429,232.17745785555,237.498798169429,25312.8708285558,0.0,1.0
2022-08-12,244.27,244.32,240.84,240.84,8868,237.197773443644,237.24632581877,233.867080509957,233.867080509957,9132.40596044071,0.0,1.0
2022-08-15,232.23,234.09,230.26,234.09,57631,225.506361513151,227.312509867861,223.593397933161,227.312509867861,59349.3107697518,0.0,1.0
2022-08-16,222.04,224.1955,217.01,223.4,64094,215.611387462343,217.704480354052,210.727018524604,216.932012065788,66005.0098814264,0.0,1.0
2022-08-17,217.59,218.535,216.0201,218.45,33746,211.290226076073,212.207865965967,209.765778601847,212.125326928251,34752.1618787814,0.0,1.0
2022-08-18,213.06,217.47,212.92,216.02,43289,206.8913808896,211.173700375769,206.755434239246,209.765681497097,44579.6934620568,0.0,1.0
2022-08-19,209.75,211.53,208.72,211.04,42593,203.677213656217,205.405678210726,202.677034728609,204.929864934484,43862.941708734,0.0,1.0
2022-08-22,204.58,207.0789,203.83,206.31,28010,198.656898068124,201.083448672203,197.928612441224,200.336810247505,28845.1388082932,0.0,1.0
2022-08-23,205.01,206.634,203.98,206.15,21106,199.074448494213,200.651429638326,198.074269566604,200.1814426471,21735.2909563669,0.0,1.0
2022-08-24,211.72,212.1415,206.98,206.98,38125,205.590177236207,205.999473758524,200.987412074202,200.987412074202,39261.7249934373,0.0,1.0
2022-08-25,208.72,209.4,206.11,207.8,13814,202.677034728609,203.337347030331,200.142600746999,201.783671026279,14225.8745982779,0.0,1.0
2022-08-26,204.86,209.1,204.05,208.64,23455,198.928791368833,203.046032779571,198.142242891782,202.599350928406,24154.3281238314,0.0,1.0
2022-08-29,207.63,209.91,207.06,209.02,28362,201.618592950848,203.832581256623,201.065095874405,202.968348979369,29207.6339479049,0.0,1.0
2022-08-30,208.88,211.37,207.65,211.37,28120,202.832402329014,205.25031061032,201.638013900899,205.25031061032,28958.4185394219,0.0,1.0
2022-08-31,210.47,214.34,210.29,212.61,33414,204.376367858041,208.134321692842,204.201579307585,206.454409513461,34410.2630539204,0.0,1.0
2022-09-01,208.04,208.9,205.42,206.78,16827,202.016722426887,202.851823279065,199.472577970251,200.793202573696,17328.7094154641,0.0,1.0
2022-09-02,206.65,210.345,206.46,208.8,8077,200.666966398366,204.254986920224,200.482467372885,202.754718528811,8317.82171205231,0.0,1.0
2022-09-06,202.72,203.75,200.01,201.41,22608,196.850749713413,197.850928641022,194.21921098155,195.578677485095,23282.0741941412,0.0,1.0
2022-09-07,202.87,204.0,198.955,199.48,18233,196.996406838793,198.093690516655,193.194755866378,193.704555805207,18776.6303424353,0.0,1.0
2022-09-08,198.14,198.95,196.855,198.33,21143,192.403352151814,193.189900628865,191.155556111059,192.587851177295,21773.3941386556,0.0,1.0
2022-09-09,201.39,201.58,198.14,198.14,22701,195.559256535045,195.743755560526,192.403352151814,192.403352151814,23377.8470577317,0.0,1.0
2022-09-12,199.1,201.87,198.93,201.02,15154,193.335557754245,196.02535933626,193.170479678814,195.199968959108,15605.8276865718,0.0,1.0
2022-09-13,199.58,201.98,198.17,198.77,22538,193.801660555461,196.132174561539,192.43248357689,193.015112078409,23209.9870925138,0.0,1.0
2022-09-14,201.94,202.2419,199.37,200.54,11455,196.093332661438,196.386491902452,193.597740579929,194.733866157892,11796.539273438,0.0,1.0
2022-09-15,197.28,199.54,195.95,199.07,20699,191.568251299636,193.762818655359,190.276758121267,193.306426329169,21316.1559511911,0.0,1.0
2022-09-16,197.76,197.76,195.29,196.7,19519,192.034354100851,192.034354100851,189.635866769596,191.005043748167,20100.9733809024,0.0,1.0
2022-09-19,198.28,198.9,196.58,196.68,10066,192.539298802168,193.141348253738,190.888518047863,190.985622798116,10366.125214005,0.0,1.0
2022-09-20,196.64,199.48,196.04,199.48,12462,190.946780898015,193.704555805207,190.364152396495,193.704555805207,12833.5637211335,0.0,1.0
2022-09-21,201.71,204.45,201.325,202.16,25455,195.869991735855,198.530661892795,195.49613844738,196.306963111995,26213.959598897,0.0,1.0
2022-09-22,205.48,207.18,204.0,204.0,17211,199.530840820403,201.181621574709,198.093690516655,198.093690516655,17724.1586586768,0.0,1.0
2022-09-23,200.97,202.81,198.6,202.81,28542,195.151416583981,196.938143988641,192.850034002979,196.938143988641,29393.0007806607,0.0,1.0
2022-09-26,199.05,201.5218,198.58,199.42,19724,193.287005379118,195.687240595879,192.830613052928,193.646292955055,20312.0856070967,0.0,1.0
2022-09-27,201.48,202.1,199.4,199.66,27941,195.646650810273,196.248700261843,193.626872005005,193.879344355663,28774.0815224035,0.0,1.0
2022-09-28,199.19,200.0,196.49,200.0,20440,193.422952029473,194.209500506524,190.801123772635,194.209500506524,21049.4336751701,0.0,1.0
2022-09-29,190.0,196.71,187.99,196.71,86353,184.499025481198,191.014754223192,182.547220001108,191.014754223192,88927.6783831686,0.0,1.0
2022-09-30,190.17,191.99,189.34,189.8,16071,184.664103556629,186.431410011238,183.858134129527,184.304815980692,16550.1687178893,0.0,1.0
2022-10-03,193.15,193.95,189.83,190.61,19434,187.557825114176,188.334663116202,184.333947405768,185.091364457743,20013.4390432121,0.0,1.0
2022-10-04,197.8,197.83,193.88,194.1,19181,192.073196000953,192.102327426029,188.266689791025,188.480320241582,19752.8956616163,0.0,1.0
2022-10-05,194.13,195.51,192.995,195.51,14307,188.994975417924,190.33847238427,187.889997840531,190.33847238427,14695.723544281,0.5,1.0
2022-10-06,198.61,201.185,198.204,199.5,18920,193.356472815917,195.863360271236,192.961212114224,194.222931004357,19434.0595133708,0.0,1.0
2022-10-07,197.61,198.0,195.48,198.0,10735,192.382924289579,192.762608214851,190.30926592848,192.762608214851,11026.6717164924,0.0,1.0
2022-10-10,196.11,197.69,195.6001,197.4,16167,190.922601500073,192.460808171686,190.426189106493,192.178479099048,16606.2600503523,0.0,1.0
2022-10-11,201.97,203.37,200.01,200.01,17311,196.627595864411,197.990563801284,194.719440752789,194.719440752789,17781.3427186027,0.0,1.0
2022-10-12,205.4,207.0,204.01,207.0,23779,199.966867309749,201.524544951889,198.61363485814,201.524544951889,24425.0793429411,0.0,1.0
2022-10-13,207.94,207.99,202.52,202.52,12079,202.439680566647,202.488357992964,197.163047553897,197.163047553897,12407.1884176536,0.0,1.0
2022-10-14,202.24,207.04,202.24,207.04,37151,196.890453966522,201.563486892943,196.890453966522,201.563486892943,38160.3987833637,0.0,1.0
2022-10-17,207.24,207.24,203.5301,203.8,10831,201.758196598211,201.758196598211,198.146428920351,198.409189667609,11125.2800522896,0.0,1.0
2022-10-18,208.77,210.0132,206.57,206.57,23735,203.247725843507,204.45804137145,201.105919085564,201.105919085564,24379.8838557007,0.0,1.0
2022-10-19,207.54,208.4962,205.8434,207.76,15366,202.050261156112,202.981168256996,200.398538726327,202.264441831906,15783.4967485442,0.0,1.0
2022-10-20,202.76,203.7399,201.865,203.67,10624,197.396699200218,198.350679401176,196.525373269146,198.282628359185,10912.6558282268,0.0,1.0
2022-10-21,204.75,205.66,202.0,202.0,13410,199.33406076763,200.219989926597,196.656802320201,196.656802320201,13774.3519066756,0.0,1.0
2022-10-24,200.83,203.5,200.04,200.88,57254,195.517750544386,198.117125109708,194.74864720858,195.566427970703,58809.6006014026,0.0,1.0
2022-10-25,202.9,203.74,198.02,198.53,24764,197.532995993905,198.350776756029,192.782079185378,193.27858893381,25436.8419550273,0.0,1.0
2022-10-26,205.78,206.9164,203.1,203.1,17040,200.336815749758,201.443156295088,197.727705699173,197.727705699173,17502.9796040084,0.0,1.0
2022-10-27,201.31,202.73,200.0,201.67,16915,195.985053837028,197.367492744428,194.709705267526,196.33553130651,17374.5833334391,0.0,1.0
2022-10-28,202.79,203.22,200.8,200.8,12639,197.425905656008,197.844531522333,195.488544088596,195.488544088596,12982.4037098041,0.0,1.0
2022-10-31,202.74,203.8,200.79,200.79,12953,197.377228229691,198.409189667609,195.478808603333,195.478808603333,13304.9351414743,0.0,1.0
2022-11-01,201.73,204.27,200.4601,204.27,12392,196.39394421809,198.866757474988,195.157634944494,198.866757474988,12728.6926791592,0.0,1.0
2022-11-02,198.3,201.97,198.05,200.32,22821,193.054672772752,196.627595864411,192.811285641168,195.021240795954,23441.0503252979,0.0,1.0
2022-11-03,194.81,196.23,194.46,195.2,14237,189.656988415834,191.039427323233,189.316246431616,190.036672341105,14623.8216327622,0.0,1.0
2022-11-04,196.74,196.93,194.255,196.73,15545,191.535937071665,191.72091129167,189.116668983716,191.526201586402,15967.3602079995,0.0,1.0
2022-11-07,195.23,196.01,193.67,196.01,11797,190.065878796896,190.825246647439,188.547143095809,190.825246647439,12117.5264312492,0.0,1.0
2022-11-08,195.5,196.58,192.67,192.67,21609,190.328736899007,191.380169307451,187.573594569471,187.573594569471,22196.1200858578,0.0,1.0
2022-11-09,194.22,196.7,194.13,195.41,16740,189.082594785295,191.496995130612,188.994975417924,190.241117531636,17194.828554642,0.0,1.0
2022-11-10,198.98,199.7,196.25,198.0,24838,193.716685770662,194.417640709625,191.05889829376,192.762608214851,25512.8525472042,0.0,1.0
2022-11-11,199.12,199.94,197.665,198.98,21151,193.852982564349,194.651292355946,192.436469458528,193.716685770662,21725.6761504919,0.0,1.0
2022-11-14,189.78,193.32,189.08,192.63,30058,184.760039328356,188.206401111591,184.078555359919,187.534652628418,30874.6808061786,0.0,1.0
2022-11-15,189.29,190.98,187.7714,189.77,21291,184.28300055045,185.928297559961,182.804569758354,184.750303843092,21869.4799735295,0.0,1.0
2022-11-16,191.7,192.27,190.88,191.72,12376,186.629252498924,187.184175158936,185.830942707327,186.64872346945,12712.2579565263,0.0,1.0
2022-11-17,193.05,193.4,191.83,192.03,13265,187.94354300948,188.284284993698,186.755813807348,186.950523512615,13625.4122328152,0.0,1.0
2022-11-18,193.23,194.63,192.66,192.66,9966,188.11878174422,189.481749681093,187.563859084208,187.563859084208,10236.77785995,0.0,1.0
2022-11-21,189.75,191.67,189.46,191.67,14762,184.730832872565,186.600046043134,184.448503799927,186.600046043134,15163.0859691533,0.0,1.0
2022-11-22,188.52,189.51,187.5,188.7,12040,183.53336818517,184.497181226244,182.540348688306,183.708606919911,12367.128781236,0.0,1.0
2022-11-23,189.18,190.27,188.52,188.52,8278,184.175910212553,185.237078106261,183.53336818517,183.53336818517,8502.91462218202,0.0,1.0
2022-11-25,189.73,190.72,188.39,188.39,3871,184.711361902039,185.675174943113,183.406806876746,183.406806876746,3976.1757069904,0.0,1.0
2022-11-28,186.81,187.63,185.8,186.91,24218,181.868600205133,182.66690999673,180.885316193532,181.965955057766,24876.0070451805,0.0,1.0
2022-11-29,167.08,172.65,164.01,172.47,88504,162.660487780491,168.083153072192,159.671693804635,167.907914337451,90908.6682437303,0.0,1.0
2022-11-30,174.63,174.63,170.5,170.5,30613,170.01077915434,170.01077915434,165.990023740566,165.990023740566,31444.7602475065,0.0,1.0
2022-12-01,170.56,172.0,169.0,172.0,25859,166.048436652146,167.450346530072,164.52970095106,167.450346530072,26561.5932852145,0.0,1.0
2022-12-02,170.67,171.34,168.63,170.62,16439,166.155526990043,166.80780450269,164.169487996315,166.106849563726,16885.6503351112,0.0,1.0
2022-12-05,175.86,178.3,171.71,171.71,26586,171.208243841736,173.583702246,167.168017457435,167.168017457435,27308.3459948455,0.0,1.0
2022-12-06,170.03,174.9499,170.03,173.72,29562,165.532455933187,170.322217327916,165.532455933187,169.124849995373,30365.2044045597,0.0,1.0
2022-12-07,171.11,172.64,170.21,170.21,17225,166.583888341632,168.073417586928,165.707694667928,165.707694667928,17693.006084451,0.0,1.0
2022-12-08,171.31,172.7358,171.0,172.71,21872,166.778598046899,168.166683535752,166.476798003735,168.141565983772,22466.2658391358,0.0,1.0
2022-12-09,171.3,172.0,170.42,171.0,37635,166.768862561636,167.450346530072,165.912139858459,166.476798003735,38657.5491430081,0.0,1.0
2022-12-12,169.82,172.36,167.66,172.36,37112,165.328010742656,167.800823999554,163.225145925767,167.800823999554,38120.3391469461,0.0,1.0
2022-12-13,169.59,172.49,167.55,172.47,28755,165.104094581599,167.927385307978,163.11805558787,167.907914337451,29536.2780817642,0.0,1.0
2022-12-14,168.17,170.055,167.0,167.66,26578,163.721655674199,165.556794646346,162.582603898384,163.225145925767,27300.1286335291,0.0,1.0
2022-12-15,167.03,169.83,166.81,167.72,39974,162.611810354174,165.33774622792,162.39762967838,163.283558837347,41060.1001579011,0.0,1.0
2022-12-16,168.35,168.99,165.0,166.18,87088,163.89689440894,164.519965465796,160.635506845709,161.784294106787,89454.195290721,0.0,1.0
2022-12-19,168.45,170.9,167.54,170.04,22455,163.994249261574,166.379443151101,163.108320102607,165.542191418451,23065.1060450709,0.0,1.0
2022-12-20,170.0,170.88,167.62,167.62,39904,165.503249477397,166.359972180574,163.186203984714,163.186203984714,40988.1982463822,0.0,1.0
2022-12-21,171.94,173.115,169.21,170.74,33045,167.391933618492,168.535853136939,164.73414614159,166.223675386887,33942.838087703,0.0,1.0
2022-12-22,168.72,169.49,164.21,169.49,39080,164.257107363685,165.006739728965,159.866403509902,165.006739728965,40141.8100307893,0.0,1.0
2022-12-23,170.08,170.3,166.6747,168.87,23336,166.067907622673,166.282717945327,162.742936751157,164.886450848076,23899.7825456923,0.5,1.0
2022-12-27,167.69,168.46,166.62,168.27,30190,163.734286390205,164.486122519494,162.689527093661,164.300604513565,30919.3707171087,0.0,1.0
2022-12-28,167.0,167.42,165.23,165.45,37640,163.060563105517,163.470655539675,161.33231641871,161.547126741364,38549.3578599529,0.0,1.0
2022-12-29,163.77,164.0,162.5,163.39,36480,159.906757004734,160.131331432963,158.666715596686,159.535720992877,37361.3330162348,0.0,1.0
2022-12-30,164.04,164.04,162.35,162.8,31024,160.170387855264,160.170387855264,158.520254013058,158.959638763941,31773.5196133681,0.0,1.0
2023-01-03,167.98,168.25,166.1762,166.79,36268,164.017445451885,164.281076302415,162.256196088234,162.855516888439,37144.2112344518,0.0,1.0
2023-01-04,170.31,170.31,168.0,170.0,36511,166.292482050902,166.292482050902,164.036973663035,165.989794778072,37393.0819560238,0.0,1.0
2023-01-05,168.83,169.32,166.77,169.32,26768,164.847394425775,165.325835598959,162.835988677288,165.325835598959,27414.6974281408,0.0,1.0
2023-01-06,171.05,172.3025,167.93,169.54,38053,167.015025863466,168.237980086757,163.968624924009,165.540645921613,38972.3356706902,0.0,1.0
2023-01-09,171.8,173.35,170.44,172.1,31120,167.747333781604,169.260770145757,166.41941542338,168.04025694886,31871.8389107792,0.0,1.0
2023-01-10,170.35,172.53,168.95,170.92,37801,166.331538473203,168.460113488592,164.964563692678,166.888092490988,38714.247514986,0.0,1.0
2023-01-11,172.16,173.65,170.31,171.93,30386,168.098841582311,169.553693313013,166.292482050902,167.874267154081,31120.1059493231,0.0,1.0
2023-01-12,173.01,173.16,169.09,170.65,40330,168.928790556201,169.075252139829,165.10126117073,166.624461640458,41304.3465061609,0.0,1.0
2023-01-13,172.01,173.99,171.59,173.66,33692,167.952379998683,169.885672902569,167.542287564525,169.563457418588,34505.9767539194,0.0,1.0
2023-01-17,174.4,175.46,172.31,173.42,50695,170.286001231151,171.32099642212,168.245303165938,169.329118884783,51919.7581485204,0.0,1.0
2023-01-18,171.62,175.34,171.62,175.34,39104,167.571579881251,171.203827155218,167.571579881251,171.203827155218,40048.7271454727,0.0,1.0
2023-01-19,169.53,171.17,169.06,169.97,25539,165.530881816038,167.132195130368,165.071968854005,165.960502461346,26156.0055894085,0.0,1.0
2023-01-20,170.42,171.84,168.98,169.0,28081,166.399887212229,167.786390203905,164.993856009403,165.013384220553,28759.4186521077,0.0,1.0
2023-01-23,173.85,174.85,171.55,171.6,29460,169.748975424516,170.725385982034,167.503231142225,167.5520516701,30171.7343930449,0.0,1.0
2023-01-24,171.82,173.92,170.76,173.92,30681,167.766861992754,169.817324163542,166.731866801785,169.817324163542,31422.2329569929,0.0,1.0
2023-01-25,170.18,170.37,168.76,169.9,38446,166.165548678425,166.351066684353,164.779045686749,165.89215372232,39374.8302944671,0.0,1.0
2023-01-26,164.81,166.42,164.5,166.42,49758,160.922223984553,162.494244982157,160.619536711722,162.494244982157,50960.1208394136,0.0,1.0
2023-01-27,165.01,166.8,164.15,164.8,39645,161.117506096056,162.865280994014,160.277793016591,160.912459878978,40602.7973527585,0.0,1.0
2023-01-30,164.64,166.24,163.6,163.98,34007,160.756234189775,162.318491081804,159.740767209956,160.111803221813,34828.5869485497,0.0,1.0
2023-01-31,169.18,169.18,166.43,166.47,35949,165.189138120907,165.189138120907,162.504009087732,162.543065510033,36817.5044024293,0.0,1.0
2023-02-01,171.25,171.49,167.51,168.99,43017,167.210307974969,167.444646508774,163.558532489852,165.003620114978,44056.2626743249,0.0,1.0
2023-02-02,172.43,173.34,170.77,172.18,33200,168.36247243284,169.251006040182,166.74163090736,168.118369793461,34002.0903546874,0.0,1.0
2023-02-03,169.89,172.485,168.71,171.99,48398,165.882389616745,168.416175013504,164.730225158873,167.932851787533,49567.264126089,0.0,1.0
2023-02-06,165.02,166.79,164.61,166.48,57743,161.127270201632,162.855516888439,160.726941873049,162.552829615608,59138.033233455,0.0,1.0
2023-02-07,167.7,167.71,164.42,165.37,45813,163.74405049578,163.753814601355,160.541423867121,161.469013896763,46919.8122114244,0.0,1.0
2023-02-08,164.55,166.9,164.38,166.9,39641,160.668357239598,162.962922049766,160.50236744482,162.962922049766,40598.7007153663,0.0,1.0
2023-02-09,164.8,166.2699,164.0,165.77,49574,160.912459878978,162.347685757473,160.131331432963,161.85957811977,50771.6755193755,0.0,1.0
2023-02-10,164.17,164.9999,163.41,164.3,52855,160.297321227741,161.107644349425,159.555249204027,160.424254600219,54131.9423402712,0.0,1.0
2023-02-13,164.21,164.72,162.58,163.41,38137,160.336377650042,160.834347034376,158.744828441288,159.555249204027,39058.365055925,0.0,1.0
2023-02-14,163.92,165.51,162.985,163.46,31088,160.053218588362,161.605711374815,159.140274717082,159.604069731903,31839.0658116421,0.0,1.0
2023-02-15,164.16,165.08,163.18,163.41,27838,160.287557122166,161.185854835083,159.330674775798,159.555249204027,28510.5479305357,0.0,1.0
2023-02-16,163.03,163.53,162.01,163.18,35335,159.184213192171,159.67241847093,158.188274423502,159.330674775798,36188.6705627372,0.0,1.0
2023-02-17,164.38,165.07,162.13,163.37,49927,160.50236744482,161.176090729507,158.305443690404,159.516192781727,51133.2037692312,0.0,1.0
2023-02-21,167.16,167.4,164.31,164.38,40305,163.21678879472,163.451127328525,160.434018705794,160.50236744482,41278.7425224601,0.0,1.0
2023-02-22,166.84,168.4599,166.84,168.14,24977,162.904337416314,164.486024878438,162.904337416314,164.173671141088,25580.4280358141,0.0,1.0
2023-02-23,169.49,170.32,168.0376,168.11,44544,165.491825393737,166.302246156477,164.073686699998,164.144378824362,45620.153998771,0.0,1.0
2023-02-24,169.0,169.93,167.62,169.22,33252,165.013384220553,165.921446039045,163.665937651179,165.228194543207,34055.3466407852,0.0,1.0
2023-02-27,168.69,169.62,167.3801,168.5,45001,164.710696947723,165.618758766215,163.43169675843,164.525178941794,46088.1948208218,0.0,1.0
2023-02-28,168.92,169.36,167.1,167.47,40426,164.935271375952,165.36489202126,163.158204161269,163.519476067551,41402.665803572,0.0,1.0
2023-03-01,168.09,169.57,166.75,168.94,28700,164.124850613212,165.569938238339,162.816460466138,164.954799587102,29393.37328854,0.0,1.0
2023-03-02,169.02,169.5,166.11,167.31,48496,165.032912431704,165.501589499313,162.191557709326,163.363250378348,49667.6317421963,0.0,1.0
2023-03-03,168.54,170.56,168.15,169.87,42240,164.564235364095,166.536584690282,164.183435246663,165.862861405594,43260.4908609035,0.0,1.0
2023-03-06,175.78,177.33,171.31,171.31,25711,171.633447800526,173.146884164679,167.26889260842,167.26889260842,26332.1609972701,0.0,1.0
2023-03-07,174.12,176.4479,173.76,175.8,23264,170.012606275046,172.285592411892,169.661098474339,171.652976011676,23826.0430726339,0.0,1.0
2023-03-08,176.83,177.03,175.56,177.01,34617,172.65867888592,172.853960997424,171.418637477872,172.834432786273,35453.3241508498,0.0,1.0
2023-03-09,177.46,178.94,176.83,177.19,38070,173.273817537156,174.718905162283,172.65867888592,173.010186686626,38989.7463796069,0.0,1.0
2023-03-10,174.93,177.08,174.04,176.85,51500,170.803498826636,172.9027815253,169.934493430445,172.67820709707,52744.2064236866,0.0,1.0
2023-03-13,174.33,174.33,171.4284,172.62,21150,170.217652492125,170.217652492125,167.38449961843,168.547990438769,21660.9702108927,0.0,1.0
2023-03-14,173.52,176.08,172.77,175.49,57983,169.426759940535,171.926370967781,168.694452022397,171.350288738846,59383.8314769831,0.0,1.0
2023-03-15,175.47,176.5,174.04,174.76,46340,171.330760527695,172.336463401939,169.934493430445,170.637509031858,47459.5441878378,0.0,1.0
2023-03-16,172.75,173.96,171.03,172.18,42867,168.674923811246,169.856380585843,166.995497652315,168.118369793461,43902.63877212,0.0,1.0
2023-03-17,171.58,173.633,171.58,173.44,25816,167.53252345895,169.537094333535,167.53252345895,169.348647095934,26439.6977288135,0.0,1.0
2023-03-20,175.14,175.47,172.61,172.61,28996,171.008545043714,171.330760527695,168.538226333194,168.538226333194,29696.5244555577,0.0,1.0
2023-03-21,174.74,176.21,174.35,175.41,25864,170.617980820707,172.053304340259,170.237180703275,171.272175894244,26488.8573775191,0.0,1.0
2023-03-22,176.64,179.1781,176.06,176.06,45750,172.473160879992,174.951388516028,171.906842756631,171.906842756631,46855.2901724983,0.0,1.0
2023-03-23,176.44,180.39,175.33,176.46,38779,172.277878768488,176.134700470684,171.194063049643,172.297406979638,39715.8753573621,0.0,1.0
2023-03-24,176.4,177.11,174.72,175.75,15734,172.238822346187,172.932073842025,170.598452609557,171.6041554838,16114.1231819473,0.0,1.0
2023-03-27,178.35,178.84,174.41,176.11,29068,174.142822933347,174.621264106531,170.295765336726,171.955663284507,29770.2639286161,0.0,1.0
2023-03-28,171.5,175.93,169.5,175.0,75705,167.454410614349,171.779909384154,165.501589499313,170.871847565662,77533.9834428193,0.0,1.0
2023-03-29,168.12,169.04,166.35,169.04,26851,164.154142929938,165.052440642854,162.425896243131,165.052440642854,27499.7026540273,0.0,1.0
2023-03-30,170.3,170.505,168.6,168.6,22939,166.282717945327,166.482882109618,164.622819997546,164.622819997546,23493.1912845233,0.0,1.0
2023-03-31,170.21,171.6097,169.67,170.2,15795,166.19484099515,167.561522852508,165.667579294091,166.185076889575,16176.5969021773,0.0,1.0
2023-04-03,170.28,171.57,169.19,169.81,27078,166.263189734177,167.522759353375,165.198902226482,165.804276772143,27732.1868260308,0.0,1.0
2023-04-04,175.58,177.35,173.0455,174.0,31681,171.438165689022,173.166412375829,168.963453130993,169.895437008144,32446.3923050257,0.0,1.0
2023-04-05,174.57,176.9875,173.14,176.1,22482,170.451991025929,172.812463548729,169.055723928678,171.945899178932,23025.1504624723,0.0,1.0
2023-04-06,174.5,174.86,173.52,173.61,26473,170.383642286903,170.735150087609,169.426759940535,169.514636890712,27112.570420471,0.0,1.0
2023-04-10,177.34,177.36,174.61,175.46,23751,173.156648270254,173.176176481405,170.49104744823,171.32099642212,24324.8086751259,0.0,1.0
2023-04-11,175.86,177.34,175.0,177.34,24773,171.711560645127,173.156648270254,170.871847565662,173.156648270254,25371.4995288154,0.0,1.0
2023-04-12,175.18,176.95,175.18,175.41,31633,171.047601466015,172.775848152822,171.047601466015,171.272175894244,32397.2326563201,0.0,1.0
2023-04-13,179.81,180.15,177.02,177.02,16121,175.568382347324,175.90036193688,172.844196891848,172.844196891848,16510.472849636,0.0,1.0
2023-04-14,178.3,178.61,177.06,177.06,18238,174.094002405472,174.396689678302,172.883253314149,172.883253314149,18678.6181894213,0.0,1.0
2023-04-17,176.31,177.2497,175.7996,176.73,18405,172.63915067477,173.559285720366,172.13937742025,173.050406095809,18796.3479738911,0.5,1.0
2023-04-18,180.03,180.34,178.06,178.86,19588,176.281698689687,176.585244357597,174.352714929099,175.136058588221,20004.5022609389,0.0,1.0
2023-04-19,176.51,180.0,176.09,180.0,24948,172.83498658955,176.25232330247,172.423731168511,176.25232330247,25478.47265703,0.0,1.0
2023-04-20,175.06,176.1,173.01,176.1,25747,171.415176207391,172.43352296425,169.407858080891,172.43352296425,26294.4619007757,0.0,1.0
2023-04-21,173.01,175.67,173.01,175.67,16003,169.407858080891,172.012475747472,169.407858080891,172.012475747472,16343.2739269862,0.0,1.0
2023-04-24,178.06,178.7,177.63,178.0,13714,174.352714929099,174.979389856397,173.931667712321,174.293964154665,14005.6026141779,0.0,1.0
2023-04-25,175.75,178.0,175.4,178.0,16151,172.090810113384,174.293964154665,171.748097262518,174.293964154665,16494.4208707589,0.0,1.0
2023-04-26,176.08,176.45,174.78,176.45,30936,172.413939372772,172.776235815116,171.141005926699,172.776235815116,31593.7963010213,0.0,1.0
2023-04-27,183.05,183.96,180.25,180.25,20669,179.238821002873,180.129874415125,176.497118195946,176.497118195946,21108.4877083595,0.0,1.0
2023-04-28,183.81,184.51,183.02,183.71,21334,179.982997479039,180.668423180771,179.209445615656,179.885079521649,21787.6276922029,0.0,1.0
2023-05-01,185.64,186.88,184.59,184.59,13841,181.774896099281,182.98907877092,180.746757546683,180.746757546683,14135.3030321449,0.0,1.0
2023-05-02,191.49,192.14,189.01,189.01,33630,187.503096606611,188.139563329648,185.074731263333,185.074731263333,34345.0791829373,0.0,1.0
2023-05-03,188.42,191.15,188.17,189.05,27392,184.49701531473,187.170175551484,184.252220421255,185.113898446289,27974.4397555462,0.0,1.0
2023-05-04,191.38,192.69,190.81,192.42,22560,187.395386853482,188.678112095294,186.837254496358,188.413733610341,23039.6962939954,0.0,1.0
2023-05-05,192.94,193.4638,190.11,191.76,11909,188.92290698877,189.43580124958,186.151828794626,187.767475091565,12162.2226580315,0.0,1.0
2023-05-08,192.19,195.5,191.5,195.5,39727,188.188522308343,191.429606697961,187.51288840235,191.429606697961,40571.7205084909,0.0,1.0
2023-05-09,192.5,193.17,191.3877,191.6,17744,188.492067976253,189.148118290768,187.402926536201,187.610806359741,18121.2930425822,0.0,1.0
2023-05-10,195.4,196.1,194.24,194.7,20339,191.331688740571,192.017114442302,190.195840434843,190.646263038839,20771.4708742718,0.0,1.0
2023-05-11,193.52,195.15,192.29,195.01,10551,189.490831141634,191.086893847095,188.286440265733,190.949808706748,10775.3473226039,0.0,1.0
2023-05-12,190.8,192.47,190.01,192.47,17049,186.827462700618,188.462692589036,186.053910837235,188.462692589036,17411.5151647309,0.0,1.0
2023-05-15,194.0,195.12,193.1532,195.12,15480,189.960837337107,191.057518459878,189.131668073926,191.057518459878,15809.1533081138,0.0,1.0
2023-05-16,196.99,198.455,196.51,197.16,25209,192.888584263076,194.323082338843,192.418578067602,193.055044790639,25745.0223348993,0.0,1.0
2023-05-17,201.98,203.44,200.08,200.41,41405,197.77469033685,199.204292514747,195.914249146435,196.237378405823,42285.4000466701,0.0,1.0
2023-05-18,207.6,208.0,206.1,207.51,31263,203.277679542182,203.669351371743,201.808910181328,203.189553380531,31927.7493457083,0.0,1.0
2023-05-19,207.12,208.05,206.03,208.05,32584,202.807673346709,203.718310350439,201.740367611155,203.718310350439,33276.8379451926,0.0,1.0
2023-05-22,203.6,204.13,202.41,203.87,22898,199.360961246572,199.87992642074,198.195737553628,199.625339731526,23384.8832331519,0.0,1.0
2023-05-23,195.64,199.39,195.13,199.39,17937,191.566691838307,195.238615240442,191.067310255617,195.238615240442,18318.3968273668,0.0,1.0
2023-05-24,193.67,193.95,191.85,193.95,12792,189.637708077719,189.911878358412,187.855601253216,189.911878358412,13063.9980049995,0.0,1.0
2023-05-25,193.49,194.92,191.41,193.46,12361,189.461455754417,190.861682545097,187.424762240699,189.432080367199,12623.8335944183,0.0,1.0
2023-05-26,193.76,193.76,191.41,192.15,17471,189.72583423937,189.72583423937,187.424762240699,188.149355125387,17842.4882071097,0.0,1.0
2023-05-30,205.54,213.285,203.975,209.93,86229,201.260569619943,208.844315419819,199.728153586785,205.559167949375,88062.4987471156,0.0,1.0
2023-05-31,206.34,208.49,201.7,208.49,50034,202.043913279065,204.149149362956,197.500520056157,204.149149362956,51097.8796264967,0.0,1.0
2023-06-01,196.44,198.95,195.51,198.95,45011,192.350035497429,194.807776227925,191.4393984937,194.807776227925,45968.0749064285,0.0,1.0
2023-06-02,196.72,198.0,196.2901,197.99,13761,192.624205778122,193.877555632717,192.203256479301,193.867763836978,14053.601981457,0.0,1.0
2023-06-05,196.27,197.3,195.21,196.73,20141,192.183574969866,193.192129930985,191.145644621529,192.633997573861,20569.2607738192,0.0,1.0
2023-06-06,199.68,200.87,198.26,200.61,16987,195.522577316874,196.687801009818,194.132142321932,196.433214320603,17348.1968504476,0.0,1.0
2023-06-07,204.7,205.59,203.84,204.59,41033,200.438058777865,201.309528598638,199.595964344309,200.330349024736,41905.4901609713,0.0,1.0
2023-06-08,203.32,204.6888,203.22,204.39,10143,199.086790965879,200.427091966637,198.988873008489,200.134513109955,10358.6719640955,0.0,1.0
2023-06-09,206.5,206.955,204.39,204.39,23749,202.200582010889,202.646108717015,200.134513109955,200.134513109955,24253.9781598448,0.0,1.0
2023-06-12,210.81,212.0,209.3,210.93,46344,206.42084597441,207.586069667354,204.942284817817,206.538347523278,47329.418663516,0.0,1.0
2023-06-13,210.07,211.02,208.54,210.9,18613,205.696253089722,206.626473684929,204.198108341651,206.508972136061,19008.7707056798,0.0,1.0
2023-06-14,204.94,207.5,204.07,205.83,24734,200.673061875601,203.179761584792,199.821175646306,201.544531696375,25259.9223464398,0.0,1.0
2023-06-15,206.42,208.52,205.38,205.38,26683,202.122247644977,204.178524750173,201.103900888119,201.103900888119,27250.3641938245,0.0,1.0
2023-06-16,206.05,208.64,205.35,208.64,55914,201.759951202633,204.296026299041,201.074525500902,204.296026299041,57102.9068520594,0.0,1.0
2023-06-20,209.83,210.315,207.2,207.2,18102,205.461249991985,205.936152085328,202.886007712621,202.886007712621,18486.9052444107,0.0,1.0
2023-06-21,212.01,212.68,209.49,210.58,13864,207.595861463093,208.251911777608,205.128328936858,206.195634672412,14158.7920842177,0.0,1.0
2023-06-22,211.6,214.68,211.25,212.51,15910,207.194397837793,210.210270925413,206.851684986927,208.085451250044,16248.2964555614,0.0,1.0
2023-06-23,210.61,211.26,210.13,211.1,15999,206.714599846581,207.352577577459,206.243477829932,207.195536905243,16300.4905918634,0.5,1.0
2023-06-26,208.35,209.8,207.11,209.0,11192,204.496400351527,205.919581443486,203.279335141851,205.134378082405,11402.9058506241,0.0,1.0
2023-06-27,208.57,210.02,207.33,209.815,15466,204.712331275824,206.135512367783,203.495266066149,205.934304006506,15757.4465587699,0.0,1.0
2023-06-28,209.28,209.55,207.37,208.7,11926,205.409199258783,205.674205393148,203.534526234203,204.839926822,12150.73759601,0.0,1.0
2023-06-29,209.96,210.74,209.27,210.74,14017,206.076622115702,206.842195392756,205.39938421677,206.842195392756,14281.1411104538,0.0,1.0
2023-06-30,208.96,210.43,208.325,209.97,7035,205.095117914351,206.537929090337,204.471862746493,206.086437157716,7167.56993023059,0.0,1.0
2023-07-03,213.78,214.482,212.1957,213.53,16871,209.825968164864,210.514984114212,208.270971058663,209.580592114526,17188.9228561365,0.0,1.0
2023-07-05,211.71,213.11,211.36,211.81,12855,207.794254468067,209.168360349959,207.450727997594,207.892404888202,13097.2439876495,0.0,1.0
2023-07-06,209.5,210.4,207.5,210.0,15386,205.625130183081,206.508483964297,203.662121780378,206.115882283756,15675.9390115889,0.0,1.0
2023-07-07,208.62,211.06,208.62,210.26,9673,204.761406485892,207.156276737189,204.761406485892,206.371073376108,9855.28129852458,0.0,1.0
2023-07-10,210.29,210.3875,208.42,208.99,9551,206.400518502148,206.49621516178,204.565105645621,205.124563040392,9730.98228907355,0.0,1.0
2023-07-11,206.29,206.84,203.434,206.84,21619,202.474501696743,203.014329007486,199.671325697684,203.014329007486,22026.3957813298,0.0,1.0
2023-07-12,204.4,205.29,202.66,205.29,15179,200.619458756189,201.492997495392,198.911641445838,201.492997495392,15465.0382332581,0.0,1.0
2023-07-13,208.3,209.73,207.02,208.21,17853,204.447325141459,205.850876149391,203.19099976373,204.358989763338,18189.4279977835,0.0,1.0
2023-07-14,207.23,207.81,206.43,207.62,9026,203.397115646013,203.966388082797,202.611912284932,203.77990228454,9196.08901069814,0.0,1.0
2023-07-17,211.5,211.5,209.7361,210.18,19336,207.588138585783,207.588138585783,205.85686332502,206.29255304,19700.3741536516,0.0,1.0
2023-07-18,213.55,214.8999,212.39,213.59,19089,209.600222198553,210.925154719957,208.461677324986,209.639482366607,19448.7196017302,0.0,1.0
2023-07-19,221.76,225.22,219.84,220.01,31739,217.658371691647,221.054376228322,215.773883625052,215.940739339282,32337.1004997283,0.0,1.0
2023-07-20,216.08,218.24,214.45,217.28,16946,212.083427827972,214.20347690289,210.483575979769,213.261232869593,17265.3361816187,0.0,1.0
2023-07-21,215.85,216.82,214.9,216.08,6963,211.857681861661,212.809740936972,210.925252870377,212.083427827972,7094.21313776767,0.0,1.0
2023-07-24,211.26,213.44,210.4,213.31,20483,207.352577577459,209.492256736404,206.508483964297,209.364661190229,20868.9886113594,0.0,1.0
2023-07-25,201.21,203.6,196.77,203.6,73139,197.488460353879,199.834255395108,193.13058169988,199.834255395108,74517.2561659041,0.0,1.0
2023-07-26,203.33,204.09,200.6408,201.27,13439,199.569249260744,200.315192453771,196.92978816247,197.54735060596,13692.2490820709,0.0,1.0
2023-07-27,202.88,204.72,201.75,204.72,13962,199.127572370136,200.933540100622,198.018472622609,200.933540100622,14225.1046717668,0.0,1.0
2023-07-28,203.6,204.26,200.6,202.8,15572,199.834255395108,200.482048168,196.889742791055,199.049052034028,15865.4440587848,0.0,1.0
2023-07-31,212.23,213.03,209.62,209.62,28028,208.30463665277,209.089840013851,205.742910687243,205.742910687243,28556.1691548689,0.0,1.0
2023-08-01,214.36,215.49,212.71,213.51,24317,210.395240601648,211.504340349174,208.775758669418,209.560962030499,24775.2378100095,0.0,1.0
2023-08-02,211.98,212.93,210.545,212.91,8782,208.059260602432,208.991689593715,206.650802073493,208.972059509688,8947.49099179601,0.0,1.0
2023-08-03,211.01,211.01,208.76,210.96,8352,207.107201527121,207.107201527121,204.898817074081,207.058126317053,8509.38792569807,0.0,1.0
2023-08-04,210.26,212.7725,210.26,211.26,11032,206.371073376108,208.837102682003,206.371073376108,207.352577577459,11239.8907562621,0.0,1.0
2023-08-07,212.7,214.02,210.2166,213.54,15121,208.765943627405,210.061529173188,206.328476093769,209.59040715654,15405.9452615518,0.0,1.0
2023-08-08,208.73,210.2,207.12,210.2,18361,204.86937194804,206.312183124027,203.289150183865,206.312183124027,18707.0009223829,0.0,1.0
2023-08-09,214.24,217.18,212.755,215.62,22957,210.277460097485,213.163082449458,208.819926358479,211.63193589535,23389.6095079323,0.0,1.0
2023-08-10,209.57,211.56,208.08,209.43,16538,205.693835477175,207.647028837864,204.231394217162,205.556424888986,16849.6476909955,0.0,1.0
2023-08-11,209.18,209.665,208.2301,208.39,6434,205.311048838648,205.787078376304,204.378717997785,204.535660519581,6555.24448203322,0.0,1.0
2023-08-14,205.84,207.91,205.21,207.91,18373,202.032824806135,204.064538502932,201.414477159284,204.064538502932,18719.2270544601,0.0,1.0
2023-08-15,204.15,208.14,202.17,208.14,21968,200.374082705852,204.290284469243,198.430704387176,204.290284469243,22381.9724559069,0.0,1.0
2023-08-16,206.6,208.98,205.73,205.73,12456,202.778767999162,205.114747998378,201.924859343987,201.924859343987,12690.7250960842,0.0,1.0
2023-08-17,201.36,204.49,200.54,204.49,24785,197.635685984082,200.707794134311,196.830852538974,200.707794134311,25252.0569610185,0.0,1.0
2023-08-18,201.11,203.4,200.0,200.13,15944,197.390309933744,199.637954554838,196.300840270244,196.42843581642,16244.4541531765,0.0,1.0
2023-08-21,199.59,201.4,198.29,201.4,17049,195.89842354769,197.674946152136,194.622468085933,197.674946152136,17370.2771486143,0.0,1.0
2023-08-22,196.97,197.7028,195.93,197.13,20479,193.32688254015,194.0461288189,192.306118170745,193.483923212366,20864.9132340003,0.0,1.0
2023-08-23,199.91,200.11,196.82,196.82,13821,196.212504892122,196.408805732393,193.179656909947,193.179656909947,14081.4476198603,0.0,1.0
2023-08-24,196.46,197.7099,193.87,197.7,51406,192.826315397461,194.05309749873,190.284219515961,194.043380607136,52374.7121298413,0.0,1.0
2023-08-25,196.99,198.0,195.28,197.23,11964,193.346512624177,194.337831867542,191.668140439866,193.582073632501,12189.4536809209,0.0,1.0
2023-08-28,199.27,199.27,197.19,198.4,18141,195.584342203258,195.584342203258,193.542813464447,194.730433548082,18482.8551676351,0.0,1.0
2023-08-29,199.99,200.29,197.4769,198.2,13629,196.291025228231,196.585476488636,193.824407019815,194.534132707812,13885.8295066258,0.0,1.0
2023-08-30,201.02,201.57,200.15,200.63,9661,197.301974555622,197.841801866366,196.448065900447,196.919187917095,9843.05516644746,0.0,1.0
2023-08-31,197.27,198.68,196.38,198.68,14490,193.621333800555,195.00525472446,192.747795061353,195.00525472446,14763.0544831615,0.0,1.0
2023-09-01,197.57,198.4,197.04,198.4,7588,193.915785060961,194.730433548082,193.395587834244,194.730433548082,7730.99085011935,0.0,1.0
2023-09-05,201.42,204.66,201.03,204.66,14660,197.694576236163,200.874649848541,197.311789597636,200.874649848541,14936.2580209212,0.0,1.0
2023-09-06,197.45,200.03,196.59,200.03,13675,193.798004556798,196.330285396285,192.953910943636,196.330285396285,13932.696346255,0.0,1.0
2023-09-07,198.68,199.11,197.9501,198.16,8619,195.00525472446,195.427301531042,194.288854807894,194.494872539758,8781.41936441473,0.0,1.0
2023-09-08,199.15,199.18,197.51,198.3,14306,195.466561699096,195.496006825136,193.85689480888,194.632283127947,14575.5871246451,0.0,1.0
2023-09-11,200.95,200.95,199.27,200.82,8484,197.233269261528,197.233269261528,195.584342203258,197.105673715352,8643.87537854673,0.0,1.0
2023-09-12,199.41,199.81,197.575,199.21,19075,195.721752791447,196.114354471987,193.920692581967,195.525451951177,19434.4557809735,0.0,1.0
2023-09-13,200.5,201.35,198.92,199.03,10047,196.79159237092,197.625870942068,195.240815732785,195.348781194933,10236.3290815958,0.0,1.0
2023-09-14,201.38,201.38,198.599,198.94,14438,197.655316068109,197.655316068109,194.925752884151,195.260445816812,14710.0745774938,0.0,1.0
2023-09-15,199.61,202.198,199.61,202.0,13476,195.918053631717,198.458186504814,195.918053631717,198.263848672947,13729.9463226421,0.0,1.0
2023-09-18,201.74,202.2,197.49,197.49,25554,198.008657580595,198.460149513217,193.837264724853,193.837264724853,26035.5482582961,0.0,1.0
2023-09-19,202.15,202.49,200.13,201.5,7614,198.411074303149,198.744785731609,196.42843581642,197.773096572271,7757.4808029532,0.0,1.0
2023-09-20,202.09,202.35,200.81,201.96,7562,198.352184051068,198.607375143419,197.095858673339,198.224588504892,7704.50089728554,0.0,1.0
2023-09-21,200.93,202.39,200.785,202.01,15469,197.213639177501,198.646635311473,197.071321068305,198.27366371496,15760.5030917892,0.0,1.0
2023-09-22,201.31,202.08,200.78,200.78,7883,197.586610774014,198.342369009055,197.066413547298,197.066413547298,8031.54993034937,0.0,1.0
2023-09-25,202.39,202.5,200.88,201.76,8327,198.646635311473,198.754600773622,197.164563967433,198.028287664622,8483.91681720402,0.0,1.0
2023-09-26,200.97,202.52,200.27,202.28,11281,197.252899345555,198.774230857649,196.565846404609,198.538669849325,11493.582996863,0.0,1.0
2023-09-27,196.14,200.1,196.14,199.93,14032,192.512234053028,196.398990690379,192.512234053028,196.23213497615,14296.4237755502,0.0,1.0
2023-09-28,197.92,198.46,196.371,197.0,22019,194.259311531434,194.789323800163,192.738961523541,193.35632766619,22433.9335172348,0.0,1.0
2023-09-29,197.98,199.33,196.59,198.2,8820,194.318201783515,195.643232455339,192.953910943636,194.534132707812,8986.20707670699,0.0,1.0
2023-10-02,202.01,203.3,201.54,202.01,18387,198.27366371496,199.539804134703,197.812356740325,198.27366371496,18733.4908752168,0.0,1.0
2023-10-03,200.55,202.48,200.37,201.69,9552,196.840667580987,198.734970689595,196.663996824744,197.959582370528,9732.00113341332,0.0,1.0
2023-10-04,203.3,203.67,201.64,201.64,16028,199.539804134703,199.902960689203,197.91050716046,197.91050716046,16330.0370777166,0.0,1.0
2023-10-05,205.33,205.93,204.19,204.51,9322,201.532257663446,202.121160184257,200.413342873906,200.727424218338,9497.66693526789,0.0,1.0
2023-10-06,208.12,209.31,203.38,203.38,28513,204.761406485892,205.932202534893,200.097899534406,200.097899534406,28980.6837227838,0.5,1.0
2023-10-09,203.46,204.9,197.04,199.9,91371,200.17660851249,201.593370118005,193.860213021238,196.674058987746,92869.7103929606,0.0,1.0
2023-10-10,206.02,208.22,205.0022,206.44,32308,202.695295811183,204.859792708497,201.693920837507,203.108517946125,32837.9311091677,0.0,1.0
2023-10-11,214.65,215.7599,211.2,213.03,46564,211.18602682201,212.278015506704,207.791702142131,209.592170015806,47327.7647693229,0.0,1.0
2023-10-12,211.87,213.9,210.44,212.86,19036,208.450889833586,210.448130152471,207.043966850332,209.424913437377,19348.2374827942,0.0,1.0
2023-10-13,211.86,214.94,210.54,213.06,30936,208.441051211325,211.471346867565,207.142353072937,209.621685882587,31443.4269157241,0.0,1.0
2023-10-16,195.19,202.82,195.14,202.69,109637,192.040067903042,199.546936687817,191.99087479174,199.419034598431,111435.317971271,0.0,1.0
2023-10-17,194.53,196.4,191.33,191.96,48920,191.390718833848,193.230541196565,188.242359710483,188.862192912895,49722.4089965485,0.0,1.0
2023-10-18,195.75,196.8299,192.2,193.6,36518,192.591030749631,193.653503567545,189.098319847148,190.47572696362,37116.9855219942,0.0,1.0
2023-10-19,193.1,195.37,191.95,195.37,29445,189.983795850594,192.217163103732,188.852354290635,192.217163103732,29927.9708279511,0.0,1.0
2023-10-20,191.49,193.6,190.8,193.44,19903,188.399777666651,190.47572696362,187.720912730675,190.318309007452,20229.4584271934,0.0,1.0
2023-10-23,188.85,190.4999,188.3,189.06,37806,185.802381389874,187.425655676637,185.261257165546,186.008992457345,38426.111907676,0.0,1.0
2023-10-24,186.95,187.5,186.07,186.97,40589,183.933043160376,184.474167384704,183.06724440145,183.952720404897,41254.7599910242,0.0,1.0
2023-10-25,188.98,189.4,186.8501,187.94,29173,185.930283479261,186.343505614203,183.834755323993,184.907066764167,29651.5093551984,0.0,1.0
2023-10-26,185.51,186.4,183.8,184.36,31590,182.516281554861,183.391918936047,180.833877148313,181.384839994902,32108.1541332986,0.0,1.0
2023-10-27,185.93,187.45,184.86,186.61,18754,182.929503689803,184.424974273402,181.876771107928,183.598530003518,19061.611985308,0.0,1.0
2023-10-30,186.13,186.67,185.21,185.93,23299,183.126276135014,183.657561737081,182.221122887046,182.929503689803,23681.1612267085,0.0,1.0
2023-10-31,186.52,186.97,185.09,186.97,27412,183.509982403174,183.952720404897,182.10305941992,183.952720404897,27861.6245996194,0.0,1.0
2023-11-01,189.0,189.0,186.61,187.61,23619,185.949960723782,185.949960723782,183.598530003518,184.58239222957,24006.4100181823,0.0,1.0
2023-11-02,186.47,188.53,184.89,188.44,51109,183.460789291871,185.487545477538,181.906286974709,185.398997877193,51947.3140107235,0.0,1.0
2023-11-03,190.43,191.6799,187.65,187.65,23937,187.356883707036,188.586613103378,184.621746718612,184.621746718612,24329.6260047093,0.0,1.0
2023-11-06,194.32,195.48,193.25,195.04,33070,191.184107766377,192.325387948597,190.131375184502,191.892488569135,33612.4297938646,0.0,1.0
2023-11-07,193.87,195.1,193.5,194.37,16904,190.741369764654,191.951520302698,190.377340741015,191.23330087768,17181.2674096005,0.0,1.0
2023-11-08,192.38,194.15,191.66,194.15,23793,189.275415047837,191.016851187949,188.56703424508,191.016851187949,24183.2640485461,0.0,1.0
2023-11-09,190.09,191.32,189.1,191.32,14408,187.022370550178,188.232521088222,186.048346946387,188.232521088222,14644.3268361053,0.0,1.0
2023-11-10,189.87,190.74,188.61,189.11,11074,186.805920860447,187.661880997112,185.566254455622,186.058185568648,11255.6409899382,0.0,1.0
2023-11-13,192.0,192.05,189.59,191.68,16753,188.901547401937,188.95074051324,186.530439437153,188.586711489601,17027.7906361238,0.0,1.0
2023-11-14,198.8,199.2,196.38,196.41,26956,195.591810539089,195.98535542951,193.210863952044,193.240379818826,27398.1450717694,0.0,1.0
2023-11-15,197.16,197.435,194.99,197.07,25439,193.978276488364,194.248838600529,191.843295457832,193.88972888802,25856.2625196892,0.0,1.0
2023-11-16,197.61,199.72,197.01,198.12,15471,194.421014490088,196.496963787057,193.830697154457,194.922784225374,15724.7626652821,0.0,1.0
2023-11-17,198.51,199.45,198.0,198.63,14890,195.306490493534,196.231320986023,194.804720758248,195.42455396066,15134.2328282626,0.0,1.0
2023-11-20,202.47,203.4,201.58,202.75,22627,199.202584908699,200.117576778927,198.326947527513,199.478066331994,22998.1387646137,0.0,1.0
2023-11-21,203.47,204.78,203.02,204.03,17268,200.186447134751,201.475306650879,199.743709133028,200.73740998134,17551.2379099018,0.0,1.0
2023-11-22,207.96,208.53,206.65,207.34,39663,204.603988529723,205.164789998573,203.315129013596,203.993993949571,40313.5713006971,0.0,1.0
2023-11-24,211.53,212.38,209.5,209.7,30019,208.116376676728,208.952659568872,206.119136357843,206.315908803053,30511.3858476571,0.0,1.0
2023-11-27,212.46,212.46,210.43,210.88,56841,209.031368546956,209.031368546956,207.034128228071,207.476866229794,57773.3329879969,0.0,1.0
2023-11-28,207.81,210.18,205.88,207.21,84400,204.456409195816,206.788162671558,202.557555099536,203.866091860185,85784.3687511994,0.0,1.0
2023-11-29,204.72,208.0,204.3329,208.0,41626,201.416274917316,204.643343018765,201.035421849611,204.643343018765,42308.7693558937,0.0,1.0
2023-11-30,202.37,202.37,198.3417,200.58,64984,199.104198686094,199.104198686094,195.14090648089,197.343085301461,66049.8983285303,0.0,1.0
2023-12-01,204.21,204.335,201.73,202.88,50291,200.914505182029,201.037487960286,198.474526861421,199.60596842138,51115.8967875188,0.0,1.0
2023-12-04,207.73,208.13,205.0,205.0,56749,204.377700217731,204.771245108152,201.69175634061,201.69175634061,57679.8239604483,0.0,1.0
2023-12-05,207.11,207.49,204.68,205.68,38764,203.767705637579,204.141573283479,201.376920428274,202.360782654325,39399.8254771506,0.0,1.0
2023-12-06,208.83,209.81,208.13,209.81,17931,205.459948666388,206.424133647919,204.771245108152,206.424133647919,18225.1127497365,0.0,1.0
2023-12-07,209.21,209.47,206.5,207.35,31541,205.833816312288,206.089620491062,203.167549679688,204.003832571832,32058.3504121041,0.0,1.0
2023-12-08,208.35,209.9,207.69,209.9,10123,204.987694797884,206.512681248264,204.338345728689,206.512681248264,10289.0422377772,0.0,1.0
2023-12-11,206.8,207.5089,206.2999,207.47,25248,203.462708347503,204.160168279551,202.970678848255,204.121896038958,25662.1296472783,0.0,1.0
2023-12-12,207.17,207.44,206.06,206.5,21843,203.826737371142,204.092380172176,202.734650300225,203.167549679688,22201.279225503,0.0,1.0
2023-12-13,212.42,212.42,208.96,208.96,28672,208.992014057914,208.992014057914,205.587850755775,205.587850755775,29142.2917160474,0.0,1.0
2023-12-14,207.93,208.84,206.23,208.34,29737,204.574472662942,205.469787288649,202.901906878654,204.977856175623,30224.7603501709,0.0,1.0
2023-12-15,206.1,208.37,205.41,208.31,29796,202.774004789267,205.007372042405,202.095139853291,204.948340308841,30284.7280960989,0.0,1.0
2023-12-18,212.06,212.95,211.015,212.0,23865,208.637823656536,209.513461037722,207.609687630311,208.578791922972,24256.4450266277,0.0,1.0
2023-12-19,214.16,215.52,213.66,215.46,26741,210.703934331244,212.041986958675,210.212003218218,211.982955225112,27179.618539998,0.0,1.0
2023-12-20,213.72,215.3,213.11,215.13,15089,210.271034951782,211.825537268943,209.67087899389,211.658280690514,15336.4969204603,0.0,1.0
2023-12-21,215.53,215.865,214.19,215.0,14866,212.051825580935,212.381419426663,210.733450198026,211.530378601128,15109.8391689021,0.0,1.0
2023-12-22,216.8,217.44,216.1,216.1,20093,213.793261721047,214.424385740888,213.102969824346,213.102969824346,20375.5832383709,0.5,1.0
2023-12-26,214.49,215.77,212.64,215.77,13135,211.515298461934,212.777546501616,209.690955592082,212.777546501616,13319.7275586524,0.0,1.0
2023-12-27,212.9,213.89,212.17,213.37,22428,209.947349725142,210.923619693333,209.227473890012,210.410831427213,22743.4221306018,0.0,1.0
2023-12-28,212.79,213.92,211.25,212.41,39448,209.838875284232,210.953203631764,208.32023311149,209.464145397452,40002.7874178697,0.0,1.0
2023-12-29,213.25,213.5081,211.9601,212.6,13889,210.292495673493,210.547016157119,209.020484934129,209.651510340842,14084.331637771,0.0,1.0
2024-01-02,212.3,215.87,212.26,215.5,31116,209.355670956542,212.876159629716,209.316225705302,212.511291055745,31553.6081244785,0.0,1.0
2024-01-03,209.66,211.78,209.0101,211.29,33752,206.752284374699,208.842882690421,206.111397655176,208.359678362731,34226.6802100977,0.0,1.0
2024-01-04,208.42,209.785,208.05,208.09,16415,205.529481586257,206.875550784824,205.164613012287,205.204058263527,16645.8567091952,0.0,1.0
2024-01-05,208.54,208.77,207.4659,208.77,12436,205.647817339977,205.874627534608,204.588613731054,205.874627534608,12610.8969866312,0.0,1.0
2024-01-08,207.18,207.18,205.8,205.84,11515,204.306678797816,204.306678797816,202.945817630034,202.985262881274,11676.9442586891,0.0,1.0
2024-01-09,204.44,205.57,204.305,205.16,19502,201.604679087873,202.719007435404,201.471551364938,202.314693610194,19776.2715530139,0.0,1.0
2024-01-10,205.44,206.3,204.66,204.91,17486,202.590810368874,203.438883270535,201.821627969693,202.068160789943,17731.9190019486,0.0,1.0
2024-01-11,206.21,206.78,205.4591,206.51,16046,203.350131455245,203.912226285415,202.609645476341,203.645970839545,16271.6671797591,0.0,1.0
2024-01-12,206.64,207.35,206.64,207.35,6636,203.774167906075,204.474321115586,203.774167906075,204.474321115586,6729.32714725672,0.0,1.0
2024-01-16,206.73,208.14,206.56,207.15,16293,203.862919721365,205.253364827577,203.695277403595,204.277094859386,16522.1409298152,0.0,1.0
2024-01-17,205.38,205.93,203.63,205.24,27386,202.531642492014,203.074014696564,200.805912750262,202.393584112674,27771.1502795015,0.0,1.0
2024-01-18,207.18,207.4191,205.29,205.72,14755,204.306678797816,204.542462787103,202.442890676724,202.866927127554,14962.5108586155,0.0,1.0
2024-01-19,209.02,209.43,207.2,208.26,9121,206.121160354858,206.525474180068,204.326401423436,205.371700581297,9249.27560429905,0.0,1.0
2024-01-22,208.48,209.3,208.01,208.36,11814,205.588649463117,206.397277113538,205.125167761047,205.470313709397,11980.1493245466,0.0,1.0
2024-01-23,203.38,205.85,202.3,205.85,31213,200.559379930011,202.995124194084,199.49435814653,202.995124194084,31651.9723097234,0.0,1.0
2024-01-24,202.72,204.44,202.6,203.24,15626,199.908533284551,201.604679087873,199.790197530831,200.421321550671,15845.7603982871,0.0,1.0
2024-01-25,204.97,206.11,203.2163,205.79,13345,202.127328666803,203.251518327145,200.397950239312,202.935956317224,13532.6809493883,0.0,1.0
2024-01-26,204.93,205.82,204.395,205.42,7710,202.087883415563,202.965540255654,201.560303180228,202.571087743254,7818.43163130641,0.0,1.0
2024-01-29,208.56,209.96,206.0,206.0,21631,205.667539965597,207.048123758999,203.143043886234,203.143043886234,21935.2133095706,0.0,1.0
2024-01-30,206.83,208.655,206.04,208.19,8530,203.961532849465,205.761222437293,203.182489137475,205.302671391627,8649.96391894212,0.0,1.0
2024-01-31,206.8,208.2,206.7,207.91,22307,203.931948911035,205.312532704437,203.833335782935,205.026554632947,22620.7204149873,0.0,1.0
2024-02-01,209.13,209.13,205.18,206.6,15391,206.229634795768,206.229634795768,202.334416235814,203.734722654835,15607.4554134159,0.0,1.0
2024-02-02,206.27,208.13,206.27,208.13,7701,203.409299332105,205.243503514767,203.409299332105,205.243503514767,7809.30505741771,0.0,1.0
2024-02-05,208.5,208.5,206.0,206.62,9831,205.608372088737,205.608372088737,203.143043886234,203.754445280455,9969.26087773973,0.0,1.0
2024-02-06,209.4,209.67,207.72,207.72,11461,206.495890241638,206.762145687509,204.839189689556,204.839189689556,11622.184815357,0.0,1.0
2024-02-07,205.39,207.79,204.58,206.0,29972,202.541503804824,204.908218879227,201.742737467213,203.143043886234,30393.5191768502,0.0,1.0
2024-02-08,204.47,205.14,203.08,203.08,15341,201.634263026303,202.294970984573,200.263540545711,200.263540545711,15556.7522251454,0.0,1.0
2024-02-09,205.23,205.66,204.62,204.97,12703,202.383722799864,202.807759250694,201.782182718453,202.127328666803,12881.6520119955,0.0,1.0
2024-02-12,204.09,204.6422,203.48,204.02,9421,201.259533139522,201.804074832891,200.657993058112,201.190503949852,9553.49473392188,0.0,1.0
2024-02-13,201.79,203.19,201.51,202.95,14254,198.99143119322,200.372014986621,198.715314434539,200.135343479181,14454.4649121454,0.0,1.0
2024-02-14,208.11,208.11,204.29,204.66,12311,205.223780889147,205.223780889147,201.456759395723,201.821627969693,12484.139015955,0.0,1.0
2024-02-15,205.05,206.21,202.9,204.32,23921,202.206219169283,203.350131455245,200.086036915131,201.486343334153,24257.4193323581,0.0,1.0
2024-02-16,205.07,206.22,204.5,204.5,7774,202.225941794903,203.359992768055,201.663846964733,201.663846964733,7883.33171229262,0.0,1.0
2024-02-20,204.92,207.07,204.92,206.2,15885,202.078022102753,204.198204356906,202.078022102753,203.340270142435,16108.4029135282,0.0,1.0
2024-02-21,206.23,206.85,205.35,205.86,9443,203.369854080865,203.981255475085,202.502058553584,203.004985506894,9575.80413676086,0.0,1.0
2024-02-22,210.17,210.468,208.55,208.73,11473,207.255211328009,207.549078449748,205.657678652787,205.835182283368,11634.3535805419,0.0,1.0
2024-02-23,211.39,211.4,210.26,210.85,7778,208.458291490831,208.468152803641,207.343963143299,207.92578059909,7887.38796735423,0.0,1.0
2024-02-26,220.05,221.55,216.05,216.67,36494,216.9981883843,218.477385305802,213.053663260296,213.665064654517,37007.2430548504,0.0,1.0
2024-02-27,223.38,223.49,220.0,220.0,15253,220.282005550034,220.390479990944,216.94888182025,216.94888182025,15467.5146137894,0.0,1.0
2024-02-28,220.37,221.5,217.41,217.95,29077,217.313750394221,218.428078741752,214.394801802457,214.927312694198,29485.9321068088,0.0,1.0
2024-02-29,223.34,224.19,221.88,221.88,28786,220.242560298794,221.080771887645,218.802808628533,218.802808628533,29190.8395510747,0.0,1.0
2024-03-01,225.48,225.64,223.35,224.6,25801,222.352881240137,222.510662245097,220.252421611604,221.485085712856,26163.8592113276,0.0,1.0
2024-03-04,220.61,222.98,220.36,220.89,42587,217.550421901661,219.887553037634,217.303889081411,217.826538660341,43185.9335774897,0.0,1.0
2024-03-05,215.44,217.95,215.11,217.26,31198,212.452123178885,214.927312694198,212.126699856155,214.246882110307,31636.7613532422,0.0,1.0
2024-03-06,214.58,215.51,213.915,215.14,17137,211.604050277224,212.521152368555,210.948272975358,212.156283794585,17378.0107478207,0.0,1.0
2024-03-07,215.09,215.29,211.42,212.03,24866,212.106977230535,212.304203486735,208.487875429261,209.089415510671,25215.7095906699,0.0,1.0
2024-03-08,214.94,215.92,213.8,215.68,19407,211.959057538385,212.925466193766,210.834867878043,212.688794686326,19679.9354953,0.0,1.0
2024-03-11,206.38,208.76,205.72,208.46,82922,203.517773773015,205.864766221798,202.866927127554,205.568926837497,84088.1955552774,0.0,1.0
2024-03-12,201.63,201.84,200.28,201.58,56568,198.833650188259,199.04073775727,197.502372958908,198.784343624209,57363.5590816785,0.0,1.0
2024-03-13,203.26,203.26,200.39,200.77,42325,200.441044176291,200.441044176291,197.610847399818,197.985577286599,42920.2488709525,0.0,1.0
2024-03-14,198.75,203.3,198.26,202.84,43227,195.993592098976,200.480489427531,195.510387771286,200.026869038271,43834.9343873518,0.0,1.0
2024-03-15,200.1,200.34,198.67,198.98,43207,197.324869328328,197.561540835768,195.914701596496,196.220402293606,43814.6531120435,0.0,1.0
2024-03-18,200.64,202.12,199.92,201.55,13726,197.857380220068,199.31685451595,197.147365697748,198.754759685779,13919.0392440093,0.0,1.0
2024-03-19,201.92,201.94,198.92,201.1,12770,199.11962825975,199.13935088537,196.161234416746,198.311000609329,12949.5942842779,0.0,1.0
2024-03-20,203.81,203.81,201.62,201.62,12732,200.983416380842,200.983416380842,198.82378887545,198.82378887545,12911.0598611924,0.0,1.0
2024-03-21,204.4,205.57,203.83,205.57,17196,201.565233836633,202.719007435404,201.003139006462,202.719007435404,17437.8405099798,0.0,1.0
2024-03-22,202.0,204.97,200.96,204.97,15102,199.19851876223,202.127328666803,198.172942229989,202.127328666803,15314.3909852126,0.0,1.0
2024-03-25,204.19,205.61,203.78,205.38,29544,201.358146267622,202.758452686644,200.953832442412,202.531642492014,29959.4998852551,0.0,1.0
2024-03-26,204.57,205.96,204.13,205.54,35409,201.732876154403,203.103598634994,201.298978390762,202.689423496974,35906.9838693811,0.0,1.0
2024-03-27,211.15,211.3,206.49,207.81,68850,208.22161998339,208.369539675541,203.626248213925,204.927941504847,69818.2902484366,0.0,1.0
2024-03-28,210.23,210.47,208.62,209.62,31263,207.314379204869,207.55105071231,205.726707842457,206.712839123459,31702.6754979938,0.0,1.0
2024-04-01,208.65,210.6,208.51,210.6,8511,205.756291780887,207.67924777884,205.618233401547,207.67924777884,8630.69670739934,0.0,1.0
2024-04-02,207.06,207.59,205.325,207.32,15025,204.188343044096,204.710992623026,202.477405271559,204.444737177156,15236.3080752761,0.0,1.0
2024-04-03,205.7,205.9999,203.33,204.3,15534,202.847204501934,203.142945273106,200.510073365961,201.466620708533,15752.4665318695,0.0,1.0
2024-04-04,201.49,203.59,200.57,201.83,32724,198.695591808919,200.766467499022,197.788351030398,199.03087644446,33184.2226592569,0.0,1.0
2024-04-05,201.26,201.6767,200.24,200.24,13466,198.468781614289,198.879702519082,197.462927707668,197.462927707668,13655.3826650029,0.0,1.0
2024-04-08,206.31,207.13,204.1,204.1,13332,203.448744583345,204.257372233766,201.269394452332,201.269394452332,13519.498120438,0.0,1.0
2024-04-09,202.66,204.45,202.09,204.45,9554,199.849365407691,201.614540400683,199.28727057752,201.614540400683,9688.3652147213,0.0,1.0
2024-04-10,199.72,200.59,198.64,199.16,20436,196.950139441547,197.808073656018,195.885117658066,196.397905924187,20723.4071099063,0.0,1.0
2024-04-11,198.34,198.825,196.4409,196.6,17685,195.589278273766,196.067551945051,193.716516358016,193.873409844824,17933.717691265,0.0,1.0
2024-04-12,195.9,197.22,195.21,197.14,10384,193.183117948123,194.484811239044,192.502687364232,194.405920736564,10530.0381400111,0.0,1.0
2024-04-15,202.13,205.35,201.66,205.35,30532,199.32671582876,202.502058553584,198.86323412669,202.502058553584,30961.3948854795,0.0,1.0
2024-04-16,200.56,202.1283,199.17,201.49,13781,197.778489717588,199.325039405582,196.407767236997,198.695591808919,13974.8127511068,0.0,1.0
2024-04-17,198.02,201.4,196.9,201.4,8937,195.273716263845,198.606839993629,194.169249229124,198.606839993629,9062.68787146374,0.0,1.0
2024-04-18,200.3,202.5,198.44,199.48,11607,197.522095584528,199.691584402731,195.687891401866,196.713467934107,11770.2381251068,0.0,1.0
2024-04-19,201.49,203.1374,200.0,200.0,8154,198.695591808919,200.320144481241,197.226256200228,197.226256200228,8268.67594314818,0.0,1.0
2024-04-22,202.57,202.8899,201.7282,202.58,11385,199.760613592401,200.076076989193,198.930488280054,199.770474905211,11545.1159691859,0.0,1.0
2024-04-23,203.21,204.0,201.5,201.5,11387,200.884803252742,201.665763808668,199.194369644346,199.194369644346,11518.8019826901,0.5,1.0
2024-04-24,203.09,204.28,201.5,204.03,12576,200.766176332854,201.942559955072,199.194369644346,201.695420538639,12721.564392229,0.0,1.0
2024-04-25,199.99,201.52,198.54,201.52,12586,197.701647569095,199.21414079766,196.268238953789,199.21414079766,12731.6801399963,0.0,1.0
2024-04-26,200.76,200.83,199.0,199.5,9752,198.462836971706,198.532036008307,196.722975480024,197.217254312888,9864.87722272718,0.0,1.0
2024-04-29,203.14,203.995,201.25,201.25,20466,200.815604216141,201.660821020339,198.947230227914,198.947230227914,20702.8893806741,0.0,1.0
2024-04-30,202.92,204.18,202.79,203.64,9717,200.598121529681,201.843704188499,200.469609033136,201.309883049005,9829.47210554138,0.0,1.0
2024-05-01,198.99,199.6,197.5901,199.37,13485,196.713089903366,197.316110079461,195.329208027113,197.088741816343,13641.0858642818,0.0,1.0
2024-05-02,201.4,201.4,199.21,200.46,9029,199.095513877773,199.095513877773,196.930572589827,198.166269671988,9133.50865914719,0.0,1.0
2024-05-03,202.33,202.8,201.08,201.8,6915,200.014872506901,200.479494609793,198.77917542474,199.490936944064,6995.03958112778,0.0,1.0
2024-05-06,200.41,201.63,200.0,200.75,21537,198.116841788701,199.32288214089,197.711533145753,198.452951395049,21786.2859665582,0.0,1.0
2024-05-07,202.71,203.99,202.15,202.43,9054,200.390524419877,201.65587823201,199.836932127069,200.113728273473,9158.79802856562,0.0,1.0
2024-05-08,200.87,201.88,200.18,201.67,13611,198.571578314937,199.570021557323,197.889473525584,199.36242444752,13768.5442861504,0.0,1.0
2024-05-09,199.86,199.98,198.86,199.98,10406,197.573135072551,197.691761992438,196.584577406822,197.691761992438,10526.4471267123,0.0,1.0
2024-05-10,199.05,199.275,198.08,199.04,10248,196.77240336331,196.994828838099,195.813502427553,196.762517786653,10366.6183119881,0.0,1.0
2024-05-13,197.62,199.57,197.62,199.317,10190,195.358765901318,197.286453349489,195.358765901318,197.03634826006,10307.9469749374,0.0,1.0
2024-05-14,199.5,201.0,198.16,199.23,14396,197.217254312888,198.700090811481,195.892587040812,196.950343743141,14562.6304858881,0.0,1.0
2024-05-15,198.66,199.5478,196.995,198.76,35007,196.386865873676,197.26450736931,194.740917360238,196.485721640249,35412.1982091888,0.0,1.0
2024-05-16,201.06,201.7371,199.75,199.75,15948,198.759404271425,199.42875666689,197.46439372932,197.46439372932,16132.5945393819,0.0,1.0
2024-05-17,200.64,200.7199,199.6,199.7,13950,198.344210051819,198.423195809311,197.316110079461,197.414965846034,14111.4681354639,0.0,1.0
2024-05-20,196.37,196.57,193.49,196.44,29848,194.123068819157,194.320780352303,191.276022741858,194.192267855758,30193.4839360091,0.0,1.0
2024-05-21,199.6,200.35,198.9902,199.09,19121,197.316110079461,198.057528328758,196.7132876149,196.811945669939,19342.3213059645,0.0,1.0
2024-05-22,199.29,200.704,198.6765,199.29,9109,197.009657203085,198.407477742426,196.403177075161,197.009657203085,9214.43464128607,0.0,1.0
2024-05-23,196.16,200.69,195.06,200.33,30562,193.915471709354,198.393637935105,192.828058277052,198.037757175443,30915.7483265984,0.0,1.0
2024-05-24,198.58,199.16,196.18,196.49,19269,196.307781260418,196.88114470654,193.935242862669,194.241695739045,19492.0343729214,0.0,1.0
2024-05-28,193.2,195.0,191.7001,195.0,43770,190.989341018797,192.768744817109,189.50660337597,192.768744817109,44276.6279777243,0.0,1.0
2024-05-29,192.43,192.9368,191.5595,192.5,21803,190.228151616186,190.729152641177,189.367612168169,190.297350652787,22055.3648571698,0.0,1.0
2024-05-30,192.55,192.8,189.84,191.4,48552,190.346778536073,190.593917952505,187.667787261948,189.209937220485,49113.9785600748,0.0,1.0
2024-05-31,192.85,192.89,191.18,192.49,29622,190.643345835792,190.682888142421,188.992454534025,190.28746507613,29964.8680364668,0.0,1.0
2024-06-03,194.86,195.27,193.3,193.37,16318,192.630346743907,193.035655386856,191.08819678537,191.157395821971,16506.8772067742,0.0,1.0
2024-06-04,193.51,193.9,193.01,193.48,12109,191.295793895173,191.681331384807,190.801515062308,191.266137165201,12249.1589714933,0.0,1.0
2024-06-05,190.69,191.26,188.3101,190.23,47927,188.508061277818,189.071539147283,186.15539288915,188.053324751583,48481.7443246148,0.0,1.0
2024-06-06,184.8,185.0801,183.25,184.43,42055,182.685456626675,182.962351628846,181.153192244796,182.319690290356,42541.7772356226,0.0,1.0
2024-06-07,184.25,185.39,183.2,185.39,27117,182.141749910525,183.268705649455,181.103764361509,183.268705649455,27430.8732207436,0.0,1.0
2024-06-10,184.03,184.6999,182.9,184.1,38781,181.924267224064,182.586502004336,180.807197061791,181.993466260665,39229.8814165897,0.0,1.0
2024-06-11,184.99,184.99,183.95,184.03,17795,182.873282583164,182.873282583164,181.845182610806,181.924267224064,18000.9731520129,0.0,1.0
2024-06-12,186.05,186.49,185.12,185.12,22797,183.921153708836,184.356119081757,183.001795079709,183.001795079709,23060.8701852452,0.0,1.0
2024-06-13,179.97,181.98,179.5,181.77,41594,177.910723101205,179.89772400932,177.446100998313,179.690126899517,42075.4412635474,0.0,1.0
2024-06-14,181.3,181.7637,179.42,179.86,36761,179.225504796625,179.683898986223,177.367016385055,177.801981757975,37186.5003675833,0.0,1.0
2024-06-17,183.81,184.04,183.01,183.16,47871,181.706784537604,181.934152800721,180.915938405021,181.06422205488,48425.0961371177,0.0,1.0
2024-06-18,181.32,183.66,180.19,183.66,51270,179.739554782804,182.059158567228,178.619404237334,182.059158567228,51720.8157727638,0.5,1.0
2024-06-20,179.4,179.4,177.91,178.5,56171,177.836290139174,177.836290139174,176.359277473023,176.944134837472,56664.9101379348,0.0,1.0
2024-06-21,181.47,181.93,178.51,178.51,154930,179.888247333087,180.344237820624,176.954047674158,176.954047674158,156292.29544908,0.0,1.0
2024-06-24,179.74,181.2,178.39,179.6,38489,178.173326586483,179.620600742577,176.835093633931,178.034546872885,38827.432773121,0.0,1.0
2024-06-25,178.89,180.01,178.22,179.74,21270,177.330735468209,178.440973176994,176.666575410276,178.173326586483,21457.026555231,0.0,1.0
2024-06-26,178.37,178.79,177.735,178.0,16538,176.81526796056,177.231607101354,176.185802831026,176.448493003194,16683.418202652,0.0,1.0
2024-06-27,176.25,176.76,175.3,176.16,66562,174.713746583218,175.219301254182,173.772027098089,174.624531053048,67147.2779299146,0.0,1.0
2024-06-28,176.63,178.61,176.5,177.1,40804,175.09043437727,177.053176041013,174.961567500358,175.556337701492,41162.7885077406,0.0,1.0
2024-07-01,178.98,179.37,176.84,177.12,38611,177.41995099838,177.806551629117,175.298603947667,175.576163374863,38950.5055159389,0.0,1.0
2024-07-02,182.78,182.78,181.4,182.33,33788,181.186828938897,181.186828938897,179.818857476288,180.740751288046,34085.0970027336,0.0,1.0
2024-07-03,184.0,184.28,181.42,182.47,17987,182.396195014537,182.673754441733,179.838683149659,180.879531001644,18145.1592218589,0.0,1.0
2024-07-05,187.4,187.52,185.38,186.85,35742,185.766559487632,185.885513527859,183.764166477146,185.221353469925,36056.2784737688,0.0,1.0
2024-07-08,188.56,189.9199,188.0,188.0,24194,186.916448543158,188.264495204029,186.361329688766,186.361329688766,24406.7372109665,0.0,1.0
2024-07-09,187.49,189.77,186.77,189.0,22590,185.855775017802,188.115901782113,185.142050776441,187.352613357323,22788.6332808024,0.0,1.0
2024-07-10,187.39,187.6,186.69,187.39,11753,185.756646650946,185.964816221343,185.062748082956,185.756646650946,11856.3438224555,0.0,1.0
2024-07-11,188.29,188.54,187.1,187.3,24864,186.648801952648,186.896622869787,185.469174387065,185.667431120776,25082.6285034913,0.0,1.0
2024-07-12,188.77,189.835,188.6425,189.56,12123,187.124618113555,188.180335220569,186.998229445814,187.907732211716,12229.5972228051,0.0,1.0
2024-07-15,188.2,188.77,187.1,188.77,13886,186.559586422478,187.124618113555,185.469174387065,187.124618113555,14008.0992358221,0.0,1.0
2024-07-16,187.01,187.24,183.66,184.21,31103,185.379958856894,185.607954100663,182.059158567228,182.604364584934,31376.4878677644,0.0,1.0
2024-07-17,186.31,187.23,185.99,185.99,18590,184.686060288904,185.598041263977,184.368849514966,184.368849514966,18753.4613851313,0.0,1.0
2024-07-18,182.15,185.45,182.15,185.02,14910,180.562320227706,183.833556333945,180.562320227706,183.407304356466,15041.1032411139,0.0,1.0
2024-07-19,182.38,185.4199,180.995,182.74,9588,180.790315471474,183.803718695522,179.417387590523,181.147177592155,9672.30703392357,0.0,1.0
2024-07-22,185.18,185.18,182.13,182.13,14565,183.565909743435,183.565909743435,180.542494554335,180.542494554335,14693.0696651123,0.0,1.0
2024-07-23,186.58,186.9,185.5701,186.09,9251,184.953706879415,185.270917653353,183.952609502539,184.467977881822,9332.34380171326,0.0,1.0
2024-07-24,183.91,186.56,183.91,186.29,10292,182.306979484367,184.933881206044,182.306979484367,184.666234615533,10382.4972875617,0.0,1.0
2024-07-25,186.65,187.56,185.37,185.37,11817,185.023096736214,185.925164874601,183.754253640461,183.754253640461,11920.9065727863,0.0,1.0
2024-07-26,187.08,188.41,186.74,186.86,14685,185.449348713693,186.767755992875,185.112312266384,185.231266306611,14814.1248219825,0.0,1.0
2024-07-29,181.79,182.29,180.42,182.11,34670,180.205458107026,180.701099941304,178.847399481102,180.522668880964,34974.8524057289,0.0,1.0
2024-07-30,180.5,181.65,179.39,179.39,37813,178.926702174587,180.066678393428,177.826377302488,177.826377302488,38145.4887227525,0.0,1.0
2024-07-31,179.98,180.62,179.22,179.87,33095,178.411234666937,179.045656214814,177.657859078833,178.302193463396,33386.0034718085,0.0,1.0
2024-08-01,183.07,183.46,181.48,183.46,17196,181.474301202779,181.860901833516,179.898160169773,181.860901833516,17347.2039794899,0.0,1.0
2024-08-02,181.2,182.81,179.005,182.81,15219,179.620600742577,181.216567448954,177.444733090094,181.216567448954,15352.8202700545,0.0,1.0
2024-08-05,178.1,179.925,177.85,177.88,17139,176.547621370049,178.356714065166,176.29980045291,176.329538962967,17289.7027799766,0.0,1.0
2024-08-06,180.27,181.64,179.22,179.22,16765,178.698706930819,180.056765556742,177.657859078833,177.657859078833,16912.4142077313,0.0,1.0
2024-08-07,186.39,187.35,183.05,183.33,46263,184.765362982389,185.716995304204,181.454475529408,181.732034956604,46669.7893523577,0.0,1.0
2024-08-08,191.17,192.11,190.95,191.11,30868,189.503698918093,190.435505566537,189.28561651101,189.444221897979,31139.4215188936,0.0,1.0
2024-08-09,191.68,192.19,190.4,191.0,17396,190.009253589057,190.514808260021,188.740410493304,189.335180694438,17548.9625742735,0.0,1.0
2024-08-12,187.92,189.21,186.9,189.21,20308,186.282026995282,187.56078292772,185.270917653353,187.56078292772,20486.567714322,0.0,1.0
2024-08-13,190.0,191.83,189.22,189.94,28716,188.343897025881,190.157946139341,187.570695764406,188.284420005767,28968.4990390226,0.0,1.0
2024-08-14,196.44,198.905,194.8,194.8,49043,194.72776385139,197.171278094383,193.102058634956,193.102058634956,49474.233819849,0.0,1.0
2024-08-15,199.37,200.0,198.44,198.44,43330,197.632225000262,198.256733711453,196.710331188504,196.710331188504,43710.9995598569,0.0,1.0
2024-08-16,200.17,201.525,199.73,200.0,17118,198.425251935108,199.768441306003,197.989087120943,198.256733711453,17268.5181275244,0.0,1.0
2024-08-19,199.71,200.03,197.555,199.2,16831,197.969261447572,198.28647222151,195.833045141831,197.463706776608,16978.9945440099,0.0,1.0
2024-08-20,201.44,201.58,200.59,201.53,13478,199.684182194176,199.822961907774,198.841591075902,199.773397724346,13596.5117024637,0.0,1.0
2024-08-21,198.44,198.705,196.45,197.05,18679,196.710331188504,196.973021360672,194.737676688075,195.332446889209,18843.24395981,0.0,1.0
2024-08-22,198.03,199.1,197.62,198.02,14699,196.303904884396,197.364578409752,195.897478580287,196.29399204771,14828.2479236172,0.0,1.0
2024-08-23,199.0,199.495,198.53,199.495,6702,197.265450042896,197.756135458832,196.799546718674,197.756135458832,6760.93051119688,0.0,1.0
2024-08-26,200.41,202.17,200.41,201.29,18575,198.663160015562,200.407819272223,198.663160015562,199.535489643892,18738.3294905225,0.0,1.0
2024-08-27,200.66,200.73,199.55,200.4,9620,198.910980932701,198.9803707895,197.810656060603,198.653247178876,9704.58840908893,0.0,1.0
2024-08-28,201.0,202.065,200.894,201.14,10774,199.248017380011,200.303734487024,199.142941311144,199.386797093609,10868.73550099,0.0,1.0
2024-08-29,203.79,204.33,202.77,203.36,25745,202.013698815285,202.548991996306,201.002589473357,201.587446837806,25971.375113513,0.0,1.0
2024-08-30,204.36,206.0,203.17,206.0,18402,202.578730506363,204.204435722797,201.39910294078,204.204435722797,18563.8083060348,0.0,1.0
2024-09-03,201.61,203.9,201.22,203.08,18589,199.852700417831,202.122740018827,199.466099787093,201.30988741061,18752.4525921573,0.0,1.0
2024-09-04,200.74,201.245,198.26,198.78,14422,198.990283626186,199.490881878807,196.531900128164,197.047367635814,14548.812269842,0.0,1.0
2024-09-05,201.99,202.96,200.39,201.23,20678,200.229388211882,201.190933370383,198.643334342191,199.476012623779,20859.8211146716,0.0,1.0
2024-09-06,199.13,201.23,197.81,201.23,10998,197.394316919809,199.476012623779,196.085822477313,199.476012623779,11094.7051271476,0.0,1.0
2024-09-09,197.52,198.55,196.845,198.41,15493,195.798350213431,196.819372392045,195.129233737155,196.680592678447,15629.229544908,0.0,1.0
2024-09-10,197.7,198.61,197.04,198.61,12529,195.976781273772,196.878849412159,195.322534052524,196.878849412159,12639.1671702157,0.0,1.0
2024-09-11,195.22,196.6,192.45,196.6,29076,193.51839777575,194.886369238359,190.772542013846,194.886369238359,29331.664509633,0.0,1.0
2024-09-12,198.19,198.2,195.36,196.62,17690,196.462510271365,196.47242310805,193.657177489348,194.90619491173,17845.5477086053,0.0,1.0
2024-09-13,198.35,199.0,197.94,198.31,14058,196.621115658334,197.265450042896,196.214689354225,196.581464311592,14181.611627336,0.0,1.0
2024-09-16,196.26,196.89,194.45,195.89,27791,194.549332791049,195.17384150224,192.755109350961,194.182557833683,28035.3655381487,0.0,1.0
2024-09-17,192.21,192.385,189.59,189.72,62808,190.534633933392,190.70810857539,187.937470721772,188.066337598685,63360.2691058272,0.0,1.0
2024-09-18,192.07,193.4,191.4688,191.97,31608,190.395854219794,191.714261498975,189.799894478258,190.296725852939,31885.9283195928,0.0,1.0
2024-09-19,191.89,192.16,188.53,190.99,38332,190.217423159454,190.485069749964,186.886710033102,189.325267857752,38669.0522762159,0.0,1.0
2024-09-20,192.24,193.2,189.94,189.94,35311,190.564372443449,191.516004765264,188.284420005767,188.284420005767,35621.4887020103,0.0,1.0
2024-09-23,191.84,192.04,190.78,191.28,23266,190.167858976026,190.366115709738,189.117098287355,189.612740121634,23470.5773311708,0.0,1.0
2024-09-24,194.2,195.86,193.86,195.74,21028,192.507288433821,194.152819323626,192.170251986512,194.033865283399,21212.8986555428,0.0,1.0
2024-09-25,194.1,195.32,193.73,194.19,35402,192.408160066966,193.617526142605,192.041385109599,192.497375597136,35713.2888626367,0.0,1.0
2024-09-26,195.57,196.68,195.1,195.1,19532,193.865347059745,194.965671931843,193.399443735523,193.399443735523,19703.7443665618,0.0,1.0
2024-09-27,195.03,196.32,194.39,195.94,65570,193.330053878724,194.608809811163,192.695632330847,194.232122017111,66146.555299788,0.0,1.0
2024-09-30,200.1,200.1,198.09,199.18,27810,198.355862078309,198.355862078309,196.363381904509,197.443881103236,28054.5326046531,0.0,1.0
2024-10-01,202.3,202.69,197.95,199.67,28857,200.536686149135,200.923286779872,196.224602190911,197.929610100829,29110.738848345,0.0,1.0
2024-10-02,202.32,204.0,202.14,204.0,30401,200.556511822506,202.221868385682,200.378080762166,202.221868385682,30668.3152000741,0.0,1.0
2024-10-03,201.1,201.72,200.55,201.52,15551,199.347145746866,199.961741621372,198.80193972916,199.76348488766,15687.7395373952,0.0,1.0
2024-10-04,201.94,202.49,201.25,202.0,13820,200.179824028454,200.725030046161,199.49583829715,200.239301048568,13941.5188995436,0.0,1.0
2024-10-07,209.07,209.99,205.39,205.39,57514,207.247676585268,208.15965756034,203.599752684977,203.599752684977,58019.7191019064,0.0,1.0
2024-10-08,209.82,210.6,208.2,209.96,21976,207.991139336686,208.76434059816,206.385259793623,208.129919050284,22169.2343948168,0.0,1.0
2024-10-09,208.07,209.34,207.4102,209.34,13340,206.256392916711,207.515323175778,205.602343952196,207.515323175778,13457.298272063,0.0,1.0
2024-10-10,205.42,205.49,203.0401,203.94,18622,203.629491195034,203.698881051833,201.270335192234,202.162391365569,18785.7427602966,0.0,1.0
2024-10-11,205.63,206.29,204.25,205.45,14537,203.837660765431,204.491907986679,202.469689302822,203.65922970509,14664.8234618426,0.0,1.0
2024-10-14,210.48,211.5015,209.6,210.01,25212,208.645386557934,209.657982825365,207.773056929603,208.179483233712,25433.6884584147,0.0,1.0
2024-10-15,209.2,211.5,207.09,211.31,23147,207.872185296459,210.157586951248,205.775577691413,209.968792901504,23294.8549277722,0.5,1.0
2024-10-16,209.8,210.14,209.45,210.14,6806,208.468377032491,208.806219016242,208.120598519805,208.806219016242,6849.4743439071,0.0,1.0
2024-10-17,212.25,212.37,210.09,210.09,14141,210.902826621288,211.022064968494,208.756536371573,208.756536371573,14231.3277545093,0.0,1.0
2024-10-18,212.27,212.73,211.59,211.63,19159,210.922699679155,211.379780010113,210.247015711653,210.286761827388,19281.38098074,0.0,1.0
2024-10-21,213.54,213.78,212.3,212.64,21345,212.184638853756,212.423115548169,210.952509265957,211.290351249708,21481.3443829999,0.0,1.0
2024-10-22,210.53,213.35,210.53,213.35,18606,209.193743644663,211.995844804013,209.193743644663,211.995844804013,18724.8486104519,0.0,1.0
2024-10-23,207.88,209.679,207.71,209.55,10995,206.560563477189,208.348145032391,206.391642485313,208.219963809144,11065.2322085305,0.0,1.0
2024-10-24,208.44,208.68,207.74,207.78,14598,207.117009097485,207.355485791898,206.421452072115,206.46119818785,14691.2469104255,0.0,1.0
2024-10-25,210.33,210.33,208.53,209.42,19000,208.995013065986,208.995013065986,207.20643785789,208.090788933004,19121.3653444365,0.0,1.0
2024-10-28,226.97,229.7,224.72,225.73,78632,225.529397211937,228.242069610882,223.293678201818,224.297267624138,79134.2736717756,0.0,1.0
2024-10-29,227.51,228.81,226.17,228.81,43979,226.065969774366,227.357718535768,224.734474897228,227.357718535768,44259.9224464723,0.0,1.0
2024-10-30,228.24,230.6411,227.7,228.4,34839,226.791336386538,229.177196348848,226.254763824109,226.95032084948,35061.5393281487,0.0,1.0
2024-10-31,228.1,231.26,226.9,231.26,31721,226.652224981464,229.792168124565,225.4598415094,229.792168124565,31923.6226363617,0.0,1.0
2024-11-01,228.71,229.3,228.16,228.38,12392,227.25835324643,227.844608453528,226.711844155067,226.930447791612,12471.1557551714,0.0,1.0
2024-11-04,228.55,230.44,228.3,230.44,16122,227.099368783488,228.977372751988,226.850955560141,228.977372751988,16224.9816885793,0.0,1.0
2024-11-05,236.24,237.7,234.7237,235.0,41285,234.74055953363,236.191292757975,233.233883651388,233.508429945831,41548.7141181612,0.0,1.0
2024-11-06,232.83,232.88,230.87,232.88,30619,231.352203167182,231.401885811852,229.404643496145,231.401885811852,30814.5834463844,0.0,1.0
2024-11-07,230.13,231.82,229.7,231.39,20925,228.669340355039,230.348613744862,228.242069610882,229.921343000706,21058.6615701228,0.0,1.0
2024-11-08,229.97,231.4761,228.93,229.79,15813,228.510355892097,230.006896514826,227.476956882975,228.331498371287,15914.0079048197,0.0,1.0
2024-11-11,235.28,235.28,232.46,232.46,28800,233.786652755979,233.786652755979,230.984551596629,230.984551596629,28983.964311567,0.0,1.0
2024-11-12,241.3,241.3,238.29,238.29,32443,239.768443174166,239.768443174166,236.777547965073,236.777547965073,32650.2345194502,0.0,1.0
2024-11-13,238.37,240.74,237.42,240.01,19216,236.857040196544,239.21199755387,235.913069947826,238.486630941697,19338.7450767733,0.0,1.0
2024-11-14,237.22,240.48,236.7301,237.49,29353,235.714339369149,238.953647801589,235.227548816679,235.982625650363,29540.496681855,0.0,1.0
2024-11-15,236.88,238.02,235.36,237.7,14631,235.376497385398,236.509261683858,233.86614498745,236.191292757975,14724.4577028658,0.0,1.0
2024-11-18,235.14,236.6343,234.48,236.11,27683,233.647541350905,235.132356869493,232.99173044127,234.61138465749,27859.829306844,0.0,1.0
2024-11-19,249.61,252.5,241.65,241.7,123448,248.025698718208,250.897355580095,240.116221686851,240.165904331521,124236.542581053,0.0,1.0
2024-11-20,248.67,251.49,247.17,251.16,42294,247.091664998425,249.893766157775,245.601185658345,249.565860702957,42564.1592567157,0.0,1.0
2024-11-21,249.31,250.3899,246.69,249.11,17101,247.727602850192,248.80064860976,245.124232269519,247.528872271515,17210.2351976426,0.0,1.0
2024-11-22,250.11,251.2,248.83,250.08,18294,248.522525164901,249.605606818692,247.250649461366,248.4927155781,18410.8556637433,0.0,1.0
2024-11-25,253.11,254.96,251.23,253.14,37229,251.503483845061,253.341741697826,249.635416405494,251.533293431862,37466.8058109488,0.0,1.0
2024-11-26,253.0,255.02,253.0,255.02,17429,251.394182026788,253.401360871429,251.394182026788,253.401360871429,17540.3303467466,0.0,1.0
2024-11-27,244.55,248.605,244.04,248.53,36581,242.997815077672,247.027077560354,242.491052102045,246.952553593351,36814.6666139386,0.0,1.0
2024-11-29,244.18,247.0,243.18,245.66,24943,242.630163507119,245.432264666469,241.636510613733,244.100769789331,25102.3271466464,0.0,1.0
2024-12-02,244.88,245.17,243.58,243.58,21788,243.32572053249,243.613879871572,242.033971771087,242.033971771087,21927.1741118201,0.0,1.0
2024-12-03,249.99,249.99,246.42,247.5,36420,248.403286817695,248.403286817695,244.855945988305,245.929091113162,36652.6382023357,0.0,1.0
2024-12-04,247.52,248.64,246.55,247.97,31206,245.94896417103,247.061855411623,244.985120864445,246.396107973054,31405.3329967625,0.0,1.0
2024-12-05,250.5,250.52,246.065,246.55,43597,248.910049793322,248.92992285119,244.503199211153,244.985120864445,43875.4823642842,0.0,1.0
2024-12-06,251.61,252.89,250.78,250.78,27915,250.013004504981,251.284880208516,249.18827260347,249.18827260347,28093.3112415761,0.0,1.0
2024-12-09,243.51,249.25,243.51,249.25,21859,241.96441606855,247.667983676589,241.96441606855,247.667983676589,21998.6276349494,0.0,1.0
2024-12-10,247.82,249.89,245.74,246.5,32485,246.247060039046,248.303921528356,244.180262020802,244.935438219776,32692.502800738,0.0,1.0
2024-12-11,251.39,252.845,249.65,251.5,38961,249.794400868436,251.240165828313,248.065444833943,249.903702686708,39209.8692202417,0.0,1.0
2024-12-12,254.72,254.965,251.54,251.54,26598,253.103265003413,253.346709962293,249.943448802444,249.943448802444,26767.8987069118,0.0,1.0
2024-12-13,251.43,254.0,251.255,254.0,21954,249.834146984171,252.387834920175,249.660257727829,252.387834920175,22094.2344616716,0.0,1.0
2024-12-16,263.5,266.35,257.1,257.1,80992,261.827537407347,264.659448153498,255.468158889673,255.468158889673,81509.3485250843,0.0,1.0
2024-12-17,258.95,261.47,257.99,261.25,48206,257.306416742438,259.810422033772,256.352509964787,259.591818397227,48513.9230417846,0.0,1.0
2024-12-18,258.4,263.6,257.43,259.82,42576,256.759907651075,261.926902696685,255.79606434449,258.170894759684,42847.9605739332,0.0,1.0
2024-12-19,259.31,261.0,257.48,257.48,45266,257.664131784057,259.34340517388,255.84574698916,255.84574698916,45555.1433516455,0.0,1.0
2024-12-20,257.78,263.92,257.64,258.0,270896,256.143842857176,262.244871622569,256.004731452102,256.362446493721,272626.388755078,0.0,1.0
2024-12-23,262.18,262.18,259.8,260.77,23063,261.01274203477,261.01274203477,258.643338090751,259.60901953012,23166.1385297217,0.5,1.0
2024-12-24,262.29,263.085,260.36,260.66,22390,261.12225230109,261.913712862222,259.200844901109,259.4995092638,22490.1288505602,0.0,1.0
2024-12-26,258.46,258.46,255.0101,256.31,28400,257.309303937396,257.309303937396,253.874763321233,255.168876004775,28527.0057773966,0.0,1.0
2024-12-27,257.33,259.61,256.07,258.46,33659,256.184334837925,258.45418399438,254.929944514622,257.309303937396,33809.5242063871,0.0,1.0
2024-12-30,258.6,261.09,257.12,257.12,46704,257.448680639986,259.927594850324,255.975269784041,255.975269784041,46912.8618953355,0.0,1.0
2024-12-31,258.07,260.47,258.07,258.83,21619,256.921040265898,259.310355167429,256.921040265898,257.677656651382,21715.6809120259,0.0,1.0
2025-01-02,262.38,262.74,258.71,262.57,42421,261.211851609897,261.570248845127,257.558190906306,261.401005706269,42610.7081719346,0.0,1.0
2025-01-03,263.69,263.69,261.0,261.62,17823,262.516019326983,262.516019326983,259.837995541517,260.455235224412,17902.7050693852,0.0,1.0
2025-01-06,261.47,265.9,261.01,264.06,29280,260.305903043067,264.716180132143,259.847951020273,262.884372040969,29410.9411676821,0.0,1.0
2025-01-07,265.79,270.0,265.54,269.44,32468,264.606669865823,268.797926422259,264.357782896913,268.240419611902,32613.1980133983,0.0,1.0
2025-01-08,274.06,274.215,270.455,271.18,47796,272.839850797349,272.994160718073,269.250900705674,269.972672915512,48009.7453569172,0.0,1.0
2025-01-10,280.72,286.55,279.09,285.47,54155,279.470199649098,285.274243764068,277.847456611808,284.199052058379,54397.1830237645,0.0,1.0
2025-01-13,288.03,290.6599,286.04,287.26,91867,286.747654620012,289.365845978152,284.766514347492,285.981082755771,92277.832385637,0.0,1.0
2025-01-14,292.02,293.4959,290.41,290.41,65334,290.719890643807,292.189219753462,289.11705856403,289.11705856403,65626.1758964941,0.0,1.0
2025-01-15,294.55,295.08,292.8877,294.01,58045,293.238626769172,293.76626714326,291.583727535499,292.701030916327,58304.5792376402,0.0,1.0
2025-01-16,293.91,295.821,293.6101,294.3,27634,292.601476128763,294.503968119108,292.302911320859,292.989739800262,27757.5801990344,0.0,1.0
2025-01-17,297.82,298.83,296.27,296.27,35585,296.494068322508,297.499571676902,294.950969115269,294.950969115269,35744.137344671,0.0,1.0
2025-01-21,307.7,308.96,301.63,301.63,69940,306.330081333811,307.584471657115,300.287105728689,300.287105728689,70252.7740870112,0.0,1.0
2025-01-22,304.05,306.28,301.88,306.0,43765,302.696331587733,304.916403350405,300.535992697598,304.637649945227,43960.7185861887,0.0,1.0
2025-01-23,300.32,301.49,299.2712,300.31,26724,298.982938011603,300.147729026099,297.938807399634,298.972982532846,26843.5106477164,0.0,1.0
2025-01-24,301.07,301.6,299.77,299.77,25338,299.729598918331,300.25723929242,298.435386680002,298.435386680002,25451.3124080167,0.0,1.0
2025-01-27,294.42,296.795,293.61,294.44,31891,293.109205545339,295.473631749979,292.302811766072,293.129116502851,32033.6176495406,0.0,1.0
2025-01-28,296.09,296.905,295.39,295.39,21285,294.771770497654,295.583142016299,294.074886984708,294.074886984708,21380.1872525312,0.0,1.0
2025-01-29,303.6,305.0,301.4895,302.72,35615,302.248335043695,303.642102069589,300.147231252161,301.372252913134,35774.2715057036,0.0,1.0
2025-01-30,304.31,304.31,299.4,299.5,23274,302.955174035398,302.955174035398,298.067033966016,298.16658875358,23378.0821289834,0.0,1.0
2025-01-31,305.55,308.0,303.0,304.8,37082,304.18965340119,306.628745696503,301.651006318313,303.442992494461,37247.8319801908,0.0,1.0
2025-02-03,303.21,304.0,299.77,301.98,30404,301.860071372197,302.646554193951,298.435386680002,300.635547485162,30539.967734365,0.0,1.0
2025-02-04,307.15,307.53,304.31,304.8,23200,305.78253000221,306.160838194953,302.955174035398,303.442992494461,23303.7511984367,0.0,1.0
2025-02-05,311.87,313.89,310.0301,310.3,37195,310.481515975222,312.49252268401,308.649807438835,308.91850581047,37361.3373200798,0.0,1.0
2025-02-06,305.69,308.9,305.62,307.94,21344,304.329030103779,307.524738784577,304.259341752484,306.569012823964,21439.4511025617,0.0,1.0
2025-02-07,305.49,307.98,305.17,305.17,14626,304.129920528651,306.60883473899,303.811345208447,303.811345208447,14691.4079753593,0.0,1.0
2025-02-10,303.6,305.6,303.22,305.6,28949,302.248335043695,304.239430794971,301.870026850953,304.239430794971,29078.4609242907,0.0,1.0
2025-02-11,302.18,304.47,301.99,302.09,27355,300.83465706029,303.114461695501,300.645502963918,300.745057751482,27477.3325014325,0.0,1.0
2025-02-12,297.62,300.44,295.91,297.32,31794,296.29495874738,299.102403756679,294.592571880039,295.996294384689,31936.1838622024,0.0,1.0
2025-02-13,296.34,299.7229,296.34,297.72,28717,295.020657466564,298.388496375059,295.020657466564,296.394513534944,28845.4234123062,0.0,1.0
2025-02-14,296.98,297.82,295.41,297.1,24692,295.657808106972,296.494068322508,294.09479794222,295.777273852048,24802.4234737844,0.0,1.0
2025-02-18,297.54,301.92,296.98,298.17,33617,296.215314917329,300.575814612624,295.657808106972,296.842510078981,33767.3363809416,0.0,1.0
2025-02-19,300.9,302.0,299.35,301.99,29170,299.560355779473,300.655458442675,298.017256572234,300.645502963918,29300.4492438964,0.0,1.0
2025-02-20,300.3,301.06,296.925,300.9,27485,298.96302705409,299.719643439575,295.603052973812,299.560355779473,27607.9138659065,0.0,1.0
2025-02-21,296.02,301.11,295.0,301.11,25881,294.702082146359,299.769420833357,293.686623313209,299.769420833357,25996.7407227043,0.0,1.0
2025-02-24,297.56,298.29,294.99,297.31,23665,296.235225874842,296.961975824058,293.676667834452,295.986338905932,23770.8306944398,0.0,1.0
2025-02-25,299.14,301.7167,297.52,298.74,22429,297.80819151835,300.373419729506,296.195403959816,297.409972368095,22529.3032599024,0.0,1.0
2025-02-26,303.13,307.23,299.0,300.42,37215,301.780427542146,305.862173832261,297.668814815761,299.082492799167,37381.4267607681,0.0,1.0
2025-02-27,305.74,307.38,302.885,304.63,32792,304.378807497561,306.011506013607,301.536518312614,303.273749355603,32938.6469525489,0.0,1.0
2025-02-28,310.99,310.99,303.06,305.46,42068,309.60543384466,309.60543384466,301.710739190851,304.100054092382,42256.1295437859,0.0,1.0
2025-03-03,334.6,338.1001,328.32,333.99,100971,333.110319188473,336.594836307994,326.858278529467,332.503034984334,101422.545786955,0.0,1.0
2025-03-04,340.0,344.37,333.37,334.6,136882,338.486277716918,342.836821933457,331.885795301439,333.110319188473,137494.141014845,0.0,1.0
2025-03-05,352.04,352.39,345.63,347.0,89180,350.4726741396,350.821115896073,344.09121225676,345.455112846384,89578.8160291629,0.0,1.0
2025-03-06,353.76,359.08,352.2,359.08,71462,352.185016485697,357.481331184091,350.631961799702,357.481331184091,71781.5805233914,0.0,1.0
2025-03-07,357.03,357.4,350.66,350.87,55915,355.440458039034,355.80881075302,349.09881807122,349.307883125104,56165.0538043355,0.0,1.0
2025-03-10,347.85,349.26,343.0,349.22,93485,346.301328540677,347.705051045326,341.472921343832,347.665229130301,93903.0681373211,0.0,1.0
2025-03-11,352.77,353.155,343.0342,343.63,42477,351.199424088816,351.582710020936,341.506969081179,342.100116505484,42666.9586058617,0.0,1.0
2025-03-12,354.23,354.7,349.6192,349.99,38260,352.652923987247,353.120831488797,348.062651842255,348.431800994542,38431.1000367322,0.0,1.0
2025-03-13,360.59,361.745,357.05,357.77,55052,358.984608476305,360.134466272667,355.460368996546,356.177163467006,55298.1944386351,0.0,1.0
2025-03-14,367.74,369.9,362.17,362.17,57238,366.102775787117,368.253159198495,360.557574119813,360.557574119813,57493.970305867,0.0,1.0
2025-03-17,369.26,370.015,359.7579,360.2,89408,367.616008558086,368.367647204193,358.156213088986,358.596344804806,89807.8356530097,0.0,1.0
2025-03-18,408.53,414.635,393.05,395.99,215468,406.71117363439,412.78899341516,391.300092519514,394.22700327389,216431.580311412,0.0,1.0
2025-03-19,410.6,411.88,387.9,388.39,284304,408.771957736961,410.046259017778,386.173020959978,386.660839419041,285575.417272428,0.0,1.0
2025-03-20,413.0,413.38,401.455,402.79,160994,411.161272638492,411.539580831235,399.667672414252,400.996728828228,161713.970708669,0.0,1.0
2025-03-21,410.83,420.0,408.91,411.0,150528,409.000933748358,418.130107767958,407.089481827133,409.170176887216,151201.166396477,0.0,1.0
2025-03-24,395.5,400.055,390.3,397.27,173993,393.739184814827,398.273905388358,388.56233586151,395.501304554707,174771.102684034,0.0,1.0
2025-03-25,405.01,406.625,394.09,395.0,108481,403.206845112145,404.8146549313,392.335462310178,393.241410877008,108966.130765414,0.0,1.0
2025-03-26,393.32,404.46,392.42,402.92,99490,391.568890445936,402.659293780544,390.672897357862,401.126150052061,99934.9227039855,0.0,1.0
2025-03-27,392.46,395.93,383.03,387.17,86955,390.712719272888,394.167270401352,381.324702805621,385.446271010763,87343.8657525887,0.0,1.0
2025-03-28,387.86,394.49,386.6901,394.49,94676,386.133199044953,392.733681460433,384.968507585244,392.733681460433,95099.3943303098,0.0,1.0
2025-03-31,383.68,384.2,375.51,380.85,80413,381.971808924786,382.489493820118,373.838182780824,379.154408436731,80772.6097034434,0.0,1.0
2025-04-01,387.36,392.6,384.03,384.03,74099,385.635425107134,390.852095975477,382.320250681259,382.320250681259,74430.3732781447,0.0,1.0
2025-04-02,388.23,391.9833,384.11,385.55,44165,386.501551758939,390.238141600571,382.39989451131,383.833483452229,44362.5073999549,0.0,1.0
2025-04-03,390.16,395.8676,386.27,386.29,54868,388.42295915892,394.105148213912,384.550277922689,384.570188880201,55113.3715843027,0.0,1.0
2025-04-04,370.15,381.62,368.28,377.88,114870,368.502046167404,379.920980300972,366.640371639961,376.197631246086,115383.702593294,0.0,1.0
2025-04-07,364.73,372.587,354.68,357.68,110433,363.106176681446,370.928196340334,353.100920531284,356.087564158198,110926.860176593,0.0,1.0
2025-04-08,371.97,381.5,367.5749,373.41,104718,370.313943301065,379.801514555895,365.938410832849,371.747532241984,105186.302499909,0.0,1.0
2025-04-09,389.63,391.19,369.84,370.03,130553,387.895318784832,389.448373470828,368.193426325956,368.382580422327,131136.83750903,0.0,1.0
2025-04-10,396.26,398.665,383.88,385.97,95208,394.495801200312,396.890093841222,382.170918499914,384.251613559997,95633.7734526189,0.0,1.0
2025-04-11,406.21,407.06,398.14,398.14,85891,404.40150256291,405.247718257203,396.367431206512,396.367431206512,86275.1075079708,0.0,1.0
2025-04-14,408.29,412.31,407.055,409.7,60566,406.472242144237,410.474344604302,405.242740517824,407.875964648887,60836.8532364015,0.0,1.0
2025-04-15,404.48,411.5596,404.0,404.0,62099,402.679204738056,409.727285478423,402.20134175775,402.20134175775,62376.7088651603,0.0,1.0
2025-04-16,405.06,408.48,403.05,405.81,43137,403.256622505926,406.661396240608,401.255571275894,404.003283412655,43329.910148576,0.0,1.0
2025-04-17,406.22,409.0,403.65,409.0,45140,404.411458041667,407.17908113594,401.852900001277,407.17908113594,45341.8676335099,0.0,1.0
2025-04-21,385.0,393.88,383.82,393.88,59572,383.285932120628,392.126397256294,382.111185627375,392.126397256294,59838.4080341926,0.0,1.0
2025-04-22,376.71,379.49,371.3301,374.12,132420,375.630168956972,378.402200147279,370.265690323616,373.047593135787,132800.670240398,0.6,1.0
2025-04-23,376.0,379.5,374.131,376.7,99908,374.92220415657,378.412171482496,373.058561604526,375.620197621755,100195.207388444,0.0,1.0
2025-04-24,378.29,379.33,369.0,370.69,67246,377.205639921247,378.242658783808,367.942269504719,369.62742515638,67439.3133286953,0.0,1.0
2025-04-25,379.54,380.2144,373.07,375.88,104935,378.452056823363,379.124523670393,372.00060293801,374.802548133967,105236.658598975,0.0,1.0
2025-04-28,386.0,390.495,381.1,381.99,90862,384.8935393735,389.37565455351,380.007585117204,380.895033951511,91123.2026837569,0.0,1.0
2025-04-29,388.31,389.25,382.8875,385.53,46789,387.196917808611,388.134223319002,381.789961287231,384.424886618304,46923.505209772,0.0,1.0
2025-04-30,397.49,397.76,384.49,386.99,60546,396.350603537753,396.61982958861,383.387867755744,385.880701559976,60720.0527139039,0.0,1.0
2025-05-01,404.19,406.275,396.42,400.0,62242,403.031398133096,405.110421525826,395.283670669541,398.853408677202,62420.9282366929,0.0,1.0
2025-05-02,406.69,417.79,404.0,405.67,138558,405.524231937328,416.592414028121,402.841942763974,404.507155745202,138956.315263322,0.0,1.0
2025-05-05,404.26,417.5,401.75,402.0,160408,403.101197479614,416.30324530683,400.598392340165,400.847675720588,160869.127865291,0.0,1.0
2025-05-06,400.0,402.5,392.49,401.2,128174,398.853408677202,401.346242481435,391.364935929288,400.049968903234,128542.464185114,0.0,1.0
2025-05-07,414.47,417.49,405.57,405.61,93062,413.2819307361,416.293273971613,404.407442393032,404.4473277339,93329.5270647331,0.0,1.0
2025-05-08,418.97,426.4,413.668,415.98,118697,417.769031583719,425.177733649898,412.482229651702,414.787602353856,119038.2204767,0.0,1.0
2025-05-09,418.88,421.3,415.3405,421.04,46130,417.679289566766,420.092352689263,414.149935466734,419.833097973623,46262.6107701977,0.0,1.0
2025-05-12,380.51,394.75,373.6,393.89,212317,379.419276339406,393.618457688314,372.529083704507,392.760922859658,212927.351634426,0.0,1.0
2025-05-13,381.51,388.59,381.0,381.89,84047,380.416409861099,387.476115194685,379.907871765035,380.795320599342,84288.6114763235,0.0,1.0
2025-05-14,377.97,385.83,373.8426,385.83,110914,376.886557194305,384.724026674812,372.77098829687,384.724026674812,111232.846541637,0.0,1.0
2025-05-15,389.89,391.8313,384.01,384.01,54217,388.772388772886,390.708124078549,382.909243665331,382.909243665331,54372.8586197227,0.0,1.0
2025-05-16,395.15,397.89,389.41,391.1,63951,394.017311096991,396.74945694643,388.293764682473,389.978920334135,64134.8411308241,0.0,1.0
2025-05-19,405.4,409.62,396.01,397.96,111257,404.237929694344,408.445833155889,394.874845925647,396.819256292948,111576.832570126,0.0,1.0
2025-05-20,406.84,424.2399,402.5157,411.7,115826,405.673801965582,423.023825529689,401.361897477725,410.51987088101,116158.967159526,0.0,1.0
2025-05-21,395.93,406.95,395.54,397.99,118240,394.795075243912,405.783486652969,394.406193170451,396.849170298599,118579.906730288,0.0,1.0
2025-05-22,376.53,379.65,369.6,375.0,611834,375.450684923067,378.56174151075,368.540549617735,373.925070634877,613592.85059556,0.0,1.0
2025-05-23,378.93,381.6799,373.17,376.49,278536,377.843805375131,380.585822846434,372.100316290179,375.4107995822,279336.712627092,0.0,1.0
2025-05-27,385.41,387.01,380.5,384.0,250255,384.305230595701,385.90064423041,379.409305004189,382.899272330114,250974.412709643,0.0,1.0
2025-05-28,394.72,395.5,388.51,390.0,218973,393.588543682663,394.366307829584,387.39634451295,388.882073460272,219602.485761598,0.0,1.0
2025-05-29,403.09,405.54,394.0,399.06,144284,401.934551259234,404.377528387382,392.870607547044,397.916103166811,144698.775902172,0.0,1.0
2025-05-30,409.605,411.88,401.69,402.1,160798,408.430876153064,410.699354914915,400.538564328863,400.947389072758,161260.249005555,0.0,1.0
2025-06-02,416.13,416.95,411.0,415.27,155582,414.93717238211,415.754821869899,409.821877415825,414.079637553454,156029.254473204,0.0,1.0
2025-06-03,421.83,427.6,416.83,420.36,160468,420.620833455761,426.374293875929,415.635165847296,419.155047178872,160929.300348408,0.0,1.0
2025-06-04,429.74,432.92,424.7485,425.23,119790,428.508159612352,431.679044211336,423.530967638822,424.011087429517,120134.362544157,0.0,1.0
2025-06-05,419.9,430.17,418.035,430.17,135702,418.696365758893,428.93692702668,416.836711740936,428.93692702668,136092.105066928,0.0,1.0
2025-06-06,420.22,421.77,416.37,419.9,61721,419.015448485835,420.561005444459,415.176484427317,418.696365758893,61898.430508289,0.0,1.0
2025-06-09,415.03,420.03,408.02,420.03,159457,413.840325508248,418.825993116713,406.85041952118,418.825993116713,159915.394007878,0.0,1.0
2025-06-10,415.67,423.67,414.49,417.03,105050,414.478490962132,422.455559135676,413.301873406534,415.834592551634,105351.989191616,0.0,1.0
2025-06-11,429.715,431.39,407.76,415.68,156017,428.48323127431,430.153429923146,406.59116480554,414.488462297349,156465.504975806,0.0,1.0
2025-06-12,431.48,433.18,422.0,425.78,127146,430.243171940098,431.938298926976,420.790346154448,424.559510866448,127511.508974367,0.0,1.0
2025-06-13,454.9,468.0768,444.43,444.43,371127,453.596039018148,466.735068006793,443.156051046022,443.156051046022,372193.885699353,0.0,1.0
2025-06-16,447.2,476.04,445.01,468.39,335897,445.918110901112,474.675441666738,443.734388488604,467.047370225787,336862.609362174,0.0,1.0
2025-06-17,453.91,455.25,446.02,447.67,152943,452.608876831672,453.945035750741,444.741493345514,446.386763656308,153382.668090751,0.0,1.0
2025-06-18,438.27,456.5,437.3,454.49,225791,437.013708552394,455.191452652857,436.046489036351,453.187214274254,226440.085593187,0.0,1.0
2025-06-20,438.47,441.46,425.0,441.46,184989,437.213135256732,440.194564486594,423.781746719527,440.194564486594,185520.791323826,0.0,1.0
2025-06-23,439.56,445.0,434.93,435.8,125889,438.300010795378,443.724417153387,433.683282589939,434.550788753812,126250.895453055,0.0,1.0
2025-06-24,422.54,430.16,415.9,430.16,320578,421.927078369178,429.536025065759,415.29671011914,429.536025065759,321043.694667726,0.6,1.0
2025-06-25,431.61,439.0,428.11,439.0,118635,430.983921746867,438.363202073341,427.488998723503,438.363202073341,118807.337736543,0.0,1.0
2025-06-26,431.73,439.05,430.88,432.35,198509,431.103747679096,438.413129545103,430.254980659137,431.722848328949,198797.368455713,0.0,1.0
2025-06-27,434.31,435.702,428.01,429.29,152496,433.680005222033,435.069986035897,427.389143779978,428.667287057094,152717.526661373,0.0,1.0
2025-06-30,449.5,449.5,439.07,442.67,197643,448.847971143432,448.847971143432,438.433100533808,442.027878500696,197930.110441806,0.0,1.0
2025-07-01,434.0,452.18,432.0,452.18,166804,433.370454897107,451.524083629893,431.373356026613,451.524083629893,167046.311491603,0.0,1.0
2025-07-02,435.57,437.72,427.54,434.22,154714,434.938177510444,437.085058796225,426.919825545412,433.590135772861,154938.748687753,0.0,1.0
2025-07-03,444.32,444.32,436.86,439.0,77887,443.675485068854,443.675485068854,436.226306281912,438.363202073341,78000.1442600088,0.0,1.0
2025-07-07,446.41,450.0,442.935,444.32,120567,445.762453388519,449.347245861055,442.292494101037,443.675485068854,120742.144298747,0.0,1.0
2025-07-08,441.71,445.24,429.885,443.6,227971,441.069271042859,444.594150549281,429.261423971066,442.956529475476,228302.167076643,0.0,1.0
2025-07-09,455.7,458.83,444.92,447.0,129758,455.038977641962,458.164437374284,444.274614730002,446.351597555315,129946.49580662,0.0,1.0
2025-07-10,448.28,452.95,438.75,452.7,124272,447.629740832431,452.292966695033,438.113564714529,452.043329336222,124452.526448314,0.0,1.0
2025-07-11,447.42,452.48,446.0525,450.9,74729,446.770988318119,451.823648460467,445.405471965419,450.245940352777,74837.5567219972,0.0,1.0
2025-07-14,454.09,454.09,443.769,446.51,98573,453.431313051215,453.431313051215,443.125284330033,445.862308332044,98716.1942319238,0.0,1.0
2025-07-15,447.0,450.74,445.505,450.4,83870,446.351597555315,450.086172443138,444.858766149621,449.746665635154,83991.8355962734,0.0,1.0
2025-07-16,440.99,443.12,439.0,441.0,87165,440.350315449482,442.477225746557,438.363202073341,440.360300943834,87291.6221503418,0.0,1.0
2025-07-17,429.99,433.366098,422.84,431.4,132431,429.366271661767,432.737472413005,422.226643199752,430.774226365465,132623.378798737,0.0,1.0
2025-07-18,432.97,434.89,427.085,432.65,83159,432.341948978802,434.259163894476,426.465485552375,432.022413159523,83279.8027465185,0.0,1.0
2025-07-21,439.68,443.155,437.49,441.58,68375,439.042215689308,442.512174976791,436.855392426118,440.939459616277,68474.3264444402,0.0,1.0
2025-07-22,437.0,442.91,433.0341,442.2,75137,436.366103202847,442.267530365156,432.405955997602,441.55856026613,75246.1494121521,0.0,1.0
2025-07-23,445.97,446.62,440.01,440.01,58955,445.323091637011,445.972148769921,439.37173700294,439.37173700294,59040.6422746905,0.0,1.0
2025-07-24,450.29,454.41,442.59,444.48,99578,449.636825197277,453.750848870494,441.947994545876,443.835252978493,99722.6541672316,0.0,1.0
2025-07-25,452.82,458.0,450.4705,454.1,68627,452.163155268451,457.33564134303,449.817063370339,453.441298545567,68726.6925177711,0.0,1.0
2025-07-28,452.15,457.94,446.0,456.0,55857,451.494127146836,457.275728376915,445.353048120068,455.338542472536,55938.1418969959,0.0,1.0
2025-07-29,453.83,456.35,450.1001,451.78,51298,453.17169019805,455.688034774872,449.447200659523,451.124663855794,51372.5191655853,0.0,1.0
2025-07-30,461.64,463.0,452.31,452.31,118573,460.970361287328,462.328388519264,451.653895056475,451.653895056475,118745.247670883,0.0,1.0
2025-07-31,466.71,467.45,460.1001,465.53,148429,466.033006924029,466.771933506112,459.432695011991,464.854718590438,148644.61864456,0.0,1.0
2025-08-01,465.01,465.615,449.445,464.86,117126,464.33547288411,464.939595292434,448.793050924493,464.185690468823,117296.145654574,0.0,1.0
2025-08-04,490.0,491.7685,469.92,469.92,281240,489.289223270927,491.055157947161,469.238350611171,469.238350611171,281648.549458637,0.0,1.0
2025-08-05,483.99,494.32,478.175,484.87,247574,483.287941165094,493.602956831193,477.481376199134,484.166664668111,247933.643804838,0.0,1.0
2025-08-06,484.23,485.7799,478.92,482.15,91286,483.527593029553,485.075244799242,478.225295528392,481.45061020424,91418.6086114393,0.0,1.0
2025-08-07,470.42,483.55,466.22,483.55,197223,469.737625328795,482.848579413585,465.543717700758,482.848579413585,197509.500319588,0.0,1.0
2025-08-08,449.44,472.005,446.01,470.0,220110,448.788058177317,471.320326183661,445.363033614421,469.318234565991,220429.74762246,0.0,1.0
2025-08-11,444.12,453.17,434.75,448.0,144557,443.475775181804,452.512647570788,434.119366973542,447.350146990562,144766.993898778,0.0,1.0
2025-08-12,437.18,444.25,432.85,442.57,148546,436.545842101191,443.605586608386,432.222123046573,441.928023557172,148761.788607178,0.0,1.0
2025-08-13,461.66,476.57,454.84,467.76,245849,460.990332276033,475.878704355562,454.18022512765,467.081483831038,246206.137945728,0.0,1.0
2025-08-14,459.765,470.1,458.795,462.61,102432,459.09808109624,469.418089509516,458.129488144051,461.938954239517,102580.800092971,0.0,1.0
2025-08-15,464.0,465.18,451.0,458.69,81680,463.32693795451,464.505226288102,450.345795296302,458.02464045335,81798.6542447075,0.0,1.0
2025-08-18,473.34,474.17,462.15,466.92,125387,472.653389679715,473.48218571097,461.479621499304,466.242702305431,125569.146177536,0.0,1.0
2025-08-19,451.67,462.94,447.1,462.94,312476,451.014823417917,462.268475553149,446.45145249884,462.268475553149,312929.925119604,0.0,1.0
2025-08-20,457.025,461.11,454.0962,457.7,72439,456.362055643664,460.441130086647,453.437504057713,457.036076512456,72544.2301032365,0.0,1.0
2025-08-21,459.32,461.4857,454.73,454.73,52871,458.653726597555,460.816285109469,454.070384689773,454.070384689773,52947.8042185594,0.0,1.0
2025-08-22,450.85,461.46,447.0,459.43,86129,450.196012881015,460.790622388983,446.351597555315,458.763567035433,86254.1171822038,0.0,1.0
2025-08-25,458.71,462.4899,455.02,456.11,103837,458.044611442055,461.819028452344,454.359964025994,455.448382910413,103987.841097058,0.0,1.0
2025-08-26,490.19,491.165,471.29,471.29,197295,489.478947663624,490.452533362989,470.606363337459,470.606363337459,197581.604911968,0.0,1.0
2025-08-27,486.43,499.0,482.5,496.06,209144,485.724401787096,498.276168188148,481.800102506576,495.340432848522,209447.817621879,0.0,1.0
2025-08-28,485.08,491.005,481.2751,487.91,120274,484.376360049513,490.29276545335,480.576979303342,487.202254951261,120448.718665866,0.0,1.0
2025-08-29,480.21,488.98,477.68,488.98,90954,479.513424299861,488.270702846975,476.987094228686,488.270702846975,91086.1263243525,0.0,1.0
2025-09-02,475.69,476.08,465.05,474.27,93320,474.999980852545,475.389415132292,464.375414861519,473.582040654495,93455.5633461815,0.0,1.0
2025-09-03,479.42,480.63,473.94,475.8,100848,478.724570246016,479.932815062664,473.252519340863,475.109821290422,100994.499060605,0.0,1.0
2025-09-04,479.54,482.0,475.4,480.15,81980,478.844396178245,481.300827788953,474.710401516324,479.453511333746,82099.0900462919,0.0,1.0
2025-09-05,482.04,483.01,468.0,480.0,129541,481.340769766362,482.309362718552,467.321135695497,479.303728918459,129729.180576808,0.0,1.0
2025-09-08,491.3,495.0,487.56,491.26,83163,490.587337536748,494.281970447161,486.852762648925,490.547395559338,83283.8085572062,0.0,1.0
2025-09-09,489.25,490.98,483.24,490.98,87864,488.540311194492,490.267801717469,482.539029088659,490.267801717469,87991.6375680334,0.0,1.0
2025-09-10,504.33,504.5,495.43,496.62,95150,503.598436678013,503.768190082005,494.711346704317,495.899620532261,95288.2217358462,0.0,1.0
2025-09-11,505.45,507.61,500.55,504.0,79378,504.71681204549,506.873678825623,499.823919812781,503.268915364382,79493.3101938832,0.0,1.0
2025-09-12,509.54,510.58,501.7452,503.82,42174,508.800879235649,509.839370648306,501.017386097787,503.089176466037,42235.2649867323,0.0,1.0
2025-09-15,503.42,505.99,482.0,489.0,158360,502.689756691939,505.256028740523,481.300827788953,488.29067383568,158590.045129675,0.0,1.0
2025-09-16,507.95,510.455,500.1,500.1,85469,507.213185633607,509.7145519689,499.374572566919,499.374572566919,85593.1584187181,0.0,1.0
2025-09-17,479.925,487.85,469.3601,487.85,257292,479.228837710815,487.142341985146,468.679262782377,487.142341985146,257665.760870829,0.0,1.0
2025-09-18,490.63,494.37,473.415,475.0,109949,489.918309415132,493.652884302955,472.728280887359,474.310981742225,110108.719828004,0.0,1.0
2025-09-19,487.97,498.0,486.5101,495.05,83301,487.262167917376,497.277618752901,485.804385596859,494.331897918923,83422.009025935,0.0,1.0
2025-09-22,498.97,498.97,482.76,487.97,129007,498.246211705091,498.246211705091,482.05972535974,487.262167917376,129194.404849987,0.0,1.0
2025-09-23,499.03,502.98,491.81,500.0,63472,498.306124671205,502.25039494043,491.096597748724,499.274717623395,63564.2039938794,0.0,1.0
2025-09-24,490.5,501.66,489.24,498.5,95191,489.78849798855,500.932309685904,488.530325700139,497.776893470525,95329.281295396,0.0,1.0
2025-09-25,491.35,492.86,478.96,484.99,147071,490.63726500851,492.145074655733,478.265237505802,484.28649060034,147284.645916055,0.0,1.0
2025-09-26,493.57,500.395,492.06,494.19,126198,492.854044754758,499.669144650317,491.346235107535,493.473145404611,126381.324294486,0.0,1.0
2025-09-29,497.85,504.78,496.03,503.0,142961,497.127836337614,504.047783923874,495.310476365465,502.270365929135,143168.675434349,0.0,1.0
2025-09-30,509.8,511.115,495.38,495.38,131211,509.060502088813,510.373594596163,494.661419232555,494.661419232555,131401.606538961,0.0,1.0
2025-10-01,505.08,511.18,505.08,511.18,143384,504.347348754448,510.438500309454,504.347348754448,510.438500309454,143592.289914583,0.0,1.0
2025-10-02,508.02,514.48,497.0,509.75,90687,507.283084094074,513.733713445768,496.279069317654,509.010574617051,90818.7384609425,0.0,1.0
2025-10-03,514.99,527.29,511.41,522.15,128623,514.242973657744,526.52513171128,510.668166679561,521.392587614111,128809.847023959,0.0,1.0
2025-10-06,526.29,529.99,518.54,525.99,116420,525.526582276033,529.221215186446,517.78782415287,525.227017445459,116589.120068179,0.0,1.0
2025-10-07,520.5,526.36,508.0,526.36,126635,519.744981045954,525.5964807365,507.263113105369,525.5964807365,126818.959112127,0.0,1.0
2025-10-08,523.0,525.34,511.0,521.98,145881,522.241354634071,524.577960312548,510.258761411109,521.222834210119,146092.917236437,0.0,1.0
2025-10-09,504.9,523.0,504.1225,523.0,63593,504.167609856104,522.241354634071,503.3912376702,522.241354634071,63685.3797671851,0.0,1.0
2025-10-10,502.35,512.7197,500.01,505.01,79023,501.621308796225,511.975966874903,499.284703117747,504.277450293981,79137.7944953417,0.0,1.0
2025-10-13,517.99,519.6097,502.07,502.07,86387,517.238621963484,518.855972483754,501.341714954356,501.341714954356,86512.4919715664,0.0,1.0
2025-10-14,516.29,522.78,505.05,513.89,125755,516.29,522.78,505.05,513.89,125755,0.75,1.0
2025-10-15,502.07,524.9999,490.15,521.14,187897,502.07,524.9999,490.15,521.14,187897,0.0,1.0
2025-10-16,491.65,501.395,491.54,497.01,78822,491.65,501.395,491.54,497.01,78822,0.0,1.0
2025-10-17,480.0,490.88,478.57,485.49,108616,480.0,490.88,478.57,485.49,108616,0.0,1.0
2025-10-20,490.65,494.865,485.22,485.69,68846,490.65,494.865,485.22,485.69,68846,0.0,1.0
2025-10-21,484.76,490.88,482.28,485.09,74179,484.76,490.88,482.28,485.09,74179,0.0,1.0
2025-10-22,477.98,491.24,475.0,486.99,93239,477.98,491.24,475.0,486.99,93239,0.0,1.0
2025-10-23,488.16,489.61,477.98,477.98,76390,488.16,489.61,477.98,477.98,76390,0.0,1.0
2025-10-24,491.71,493.52,486.09,490.91,83291,491.71,493.52,486.09,490.91,83291,0.0,1.0
2025-10-27,487.01,496.0,481.07,495.0,98459,487.01,496.0,481.07,495.0,98459,0.0,1.0
2025-10-28,474.59,482.43,472.7905,482.0,89219,474.59,482.43,472.7905,482.0,89219,0.0,1.0
2025-10-29,477.97,482.0,473.7,481.75,127499,477.97,482.0,473.7,481.75,127499,0.0,1.0
2025-10-30,472.34,481.1797,471.58,473.45,130221,472.34,481.1797,471.58,473.45,130221,0.0,1.0
2025-10-31,476.75,480.0,471.03,472.0,105717,476.75,480.0,471.03,472.0,105717,0.0,1.0
2025-11-03,480.99,482.63,477.6801,482.63,75877,480.99,482.63,477.6801,482.63,75877,0.0,1.0
2025-11-04,473.07,475.755,467.27,473.48,76274,473.07,475.755,467.27,473.48,76274,0.0,1.0
2025-11-05,465.09,470.31,465.0,469.84,68934,465.09,470.31,465.0,469.84,68934,0.0,1.0
2025-11-06,463.47,475.0,463.1,474.3,93614,463.47,475.0,463.1,474.3,93614,0.0,1.0
2025-11-07,468.565,469.9999,456.57,463.28,55592,468.565,469.9999,456.57,463.28,55592,0.0,1.0
2025-11-10,486.25,487.6,477.505,479.75,85353,486.25,487.6,477.505,479.75,85353,0.0,1.0
2025-11-11,485.04,487.75,479.32,485.5,56528,485.04,487.75,479.32,485.5,56528,0.0,1.0
2025-11-12,483.13,491.08,480.965,490.0,115672,483.13,491.08,480.965,490.0,115672,0.0,1.0
2025-11-13,471.59,485.28,471.0,485.28,79737,471.59,485.28,471.0,485.28,79737,0.0,1.0
2025-11-14,473.03,477.0,463.0,465.5,69835,473.03,477.0,463.0,465.5,69835,0.0,1.0
2025-11-17,503.23,517.0,503.23,516.48,167493,503.23,517.0,503.23,516.48,167493,0.0,1.0
2025-11-18,504.05,523.0,489.99,523.0,204831,504.05,523.0,489.99,523.0,204831,0.0,1.0
2025-11-19,481.33,511.89,475.05,511.89,174695,481.33,511.89,475.05,511.89,174695,0.0,1.0
2025-11-20,468.41,490.0,467.191,486.33,80395,468.41,490.0,467.191,486.33,80395,0.0,1.0
2025-11-21,473.71,473.99,457.27,463.31,102715,473.71,473.99,457.27,463.31,102715,0.0,1.0
2025-11-24,473.0,475.55,466.5,470.47,119090,473.0,475.55,466.5,470.47,119090,0.0,1.0
2025-11-25,466.17,473.48,458.55,473.09,98354,466.17,473.48,458.55,473.09,98354,0.0,1.0
2025-11-26,469.67,473.48,464.65,471.7,70632,469.67,473.48,464.65,471.7,70632,0.0,1.0