date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1984-07-19,23.87,24.0,23.38,23.38,13900,7.43771987356517,7.4782269361359,7.28503940695239,7.28503940695239,44609.5047461043,0.0,1.0
1984-07-20,23.75,24.0,23.75,24.0,6100,7.40032873888449,7.4782269361359,7.40032873888449,7.4782269361359,19576.8330180746,0.0,1.0
1984-07-23,23.25,23.62,23.25,23.62,2300,7.24453234438166,7.35982167631375,7.24453234438166,7.35982167631375,7381.42884288057,0.0,1.0
1984-07-24,23.5,23.5,23.12,23.38,3300,7.32243054163307,7.32243054163307,7.20402528181092,7.28503940695239,10590.7457310895,0.0,1.0
1984-07-25,23.38,23.38,23.38,23.38,2600,7.28503940695239,7.28503940695239,7.28503940695239,7.28503940695239,8344.22390934326,0.0,1.0
1984-07-26,23.38,23.5,23.25,23.38,9100,7.28503940695239,7.32243054163307,7.24453234438166,7.28503940695239,29204.7836827014,0.0,1.0
1984-07-27,24.75,25.0,23.25,23.38,36400,7.71192152789015,7.78981972514157,7.24453234438166,7.28503940695239,116819.134730806,0.0,1.0
1984-07-30,25.75,26.5,25.75,25.88,66800,8.02351431689581,8.25720890865006,8.02351431689581,8.06402137946655,214382.368132358,0.0,1.0
1984-07-31,25.0,25.88,24.88,25.75,23000,7.78981972514157,8.06402137946655,7.75242859046089,8.02351431689581,73814.2884288057,0.0,1.0
1984-08-01,25.75,25.75,25.25,25.25,74600,8.02351431689581,8.02351431689581,7.86771792239298,7.86771792239298,239415.039860387,0.0,1.0
1984-08-02,25.63,26.0,25.63,26.0,87000,7.98612318221513,8.10141251414723,7.98612318221513,8.10141251414723,279210.569274178,0.0,1.0
1984-08-03,25.0,25.37,24.5,25.37,40500,7.78981972514157,7.90510905707366,7.63402333063874,7.90510905707366,129977.333972462,0.0,1.0
1984-08-06,25.0,25.12,25.0,25.0,21600,7.78981972514157,7.82721085982225,7.78981972514157,7.78981972514157,69321.2447853132,0.0,1.0
1984-08-07,25.12,25.25,24.75,24.75,10200,7.82721085982225,7.86771792239298,7.71192152789015,7.71192152789015,32735.0322597312,0.0,1.0
1984-08-08,25.12,25.37,25.12,25.12,10300,7.82721085982225,7.90510905707366,7.82721085982225,7.82721085982225,33055.9639485521,0.0,1.0
1984-08-09,25.25,25.25,25.12,25.25,15300,7.86771792239298,7.86771792239298,7.82721085982225,7.86771792239298,49102.5483895969,0.0,1.0
1984-08-10,25.12,25.37,25.12,25.37,7800,7.82721085982225,7.90510905707366,7.82721085982225,7.90510905707366,25032.6717280298,0.0,1.0
1984-08-13,25.12,25.12,25.12,25.12,22000,7.82721085982225,7.82721085982225,7.82721085982225,7.82721085982225,70604.9715405968,0.0,1.0
1984-08-14,24.5,25.12,24.5,25.12,34500,7.63402333063874,7.82721085982225,7.63402333063874,7.82721085982225,110721.432643209,0.0,1.0
1984-08-15,24.5,24.5,24.25,24.5,22300,7.63402333063874,7.63402333063874,7.55612513338732,7.63402333063874,71567.7666070595,0.0,1.0
1984-08-16,25.0,25.0,24.5,24.5,28300,7.78981972514157,7.78981972514157,7.63402333063874,7.63402333063874,90823.6679363131,0.0,1.0
1984-08-17,25.25,25.37,25.0,25.0,6700,7.86771792239298,7.90510905707366,7.78981972514157,7.78981972514157,21502.4231509999,0.0,1.0
1984-08-20,24.62,25.25,24.62,25.0,4300,7.67141446531941,7.86771792239298,7.67141446531941,7.78981972514157,13800.0626192985,0.0,1.0
1984-08-21,25.0,25.0,24.62,24.62,8300,7.78981972514157,7.78981972514157,7.67141446531941,7.67141446531941,26637.3301721342,0.0,1.0
1984-08-22,24.88,24.88,24.88,24.88,3300,7.75242859046089,7.75242859046089,7.75242859046089,7.75242859046089,10590.7457310895,0.0,1.0
1984-08-23,24.88,24.88,24.88,24.88,3100,7.75242859046089,7.75242859046089,7.75242859046089,7.75242859046089,9948.88235344773,0.0,1.0
1984-08-24,24.75,24.88,24.75,24.88,13400,7.71192152789015,7.75242859046089,7.71192152789015,7.75242859046089,43004.8463019999,0.0,1.0
1984-08-27,24.25,24.62,24.25,24.62,21800,7.55612513338732,7.67141446531941,7.55612513338732,7.67141446531941,69963.108162955,0.0,1.0
1984-08-28,24.25,24.25,24.25,24.25,100,7.55612513338732,7.55612513338732,7.55612513338732,7.55612513338732,320.931688820895,0.0,1.0
1984-08-29,23.75,24.5,23.75,24.5,9900,7.40032873888449,7.63402333063874,7.40032873888449,7.63402333063874,31772.2371932686,0.0,1.0
1984-08-30,23.62,23.87,23.62,23.87,18500,7.35982167631375,7.43771987356517,7.35982167631375,7.43771987356517,59372.3624318655,0.0,1.0
1984-08-31,23.75,23.75,23.62,23.75,4900,7.40032873888449,7.40032873888449,7.35982167631375,7.40032873888449,15725.6527522238,0.0,1.0
1984-09-04,23.5,23.62,23.5,23.5,55600,7.32243054163307,7.35982167631375,7.32243054163307,7.32243054163307,178438.018984417,0.0,1.0
1984-09-05,23.38,23.5,23.25,23.25,41200,7.28503940695239,7.32243054163307,7.24453234438166,7.24453234438166,132223.855794209,0.0,1.0
1984-09-06,24.0,24.0,23.5,23.5,17800,7.4782269361359,7.4782269361359,7.32243054163307,7.32243054163307,57125.8406101193,0.0,1.0
1984-09-07,24.88,25.25,24.25,24.25,25500,7.75242859046089,7.86771792239298,7.55612513338732,7.55612513338732,81837.5806493281,0.0,1.0
1984-09-10,24.5,24.75,24.38,24.75,11100,7.63402333063874,7.71192152789015,7.59663219595805,7.71192152789015,35623.4174591193,0.0,1.0
1984-09-11,25.0,25.12,24.25,24.38,18300,7.78981972514157,7.82721085982225,7.55612513338732,7.59663219595805,58730.4990542237,0.0,1.0
1984-09-12,24.88,25.0,24.88,25.0,4700,7.75242859046089,7.78981972514157,7.75242859046089,7.78981972514157,15083.789374582,0.0,1.0
1984-09-13,22.5,25.0,22.0,25.0,161600,7.01083775262741,7.78981972514157,6.85504135812458,7.78981972514157,518625.609134566,0.0,1.0
1984-09-14,22.37,22.75,22.37,22.75,60900,6.97033069005667,7.08873594987883,6.97033069005667,7.08873594987883,195447.398491925,0.0,1.0
1984-09-17,22.5,22.63,22.37,22.5,32600,7.01083775262741,7.05134481519815,6.97033069005667,7.01083775262741,104623.730555612,0.0,1.0
1984-09-18,23.62,23.62,22.75,22.75,21000,7.35982167631375,7.35982167631375,7.08873594987883,7.08873594987883,67395.6546523879,0.0,1.0
1984-09-19,24.0,24.0,23.75,23.75,37300,7.4782269361359,7.4782269361359,7.40032873888449,7.40032873888449,119707.519930194,0.0,1.0
1984-09-20,23.75,24.0,23.75,23.87,12200,7.40032873888449,7.4782269361359,7.40032873888449,7.43771987356517,39153.6660361491,0.0,1.0
1984-09-21,23.62,23.75,23.38,23.75,13200,7.35982167631375,7.40032873888449,7.28503940695239,7.40032873888449,42362.9829243581,0.0,1.0
1984-09-24,23.12,23.5,23.12,23.5,40700,7.20402528181092,7.32243054163307,7.20402528181092,7.32243054163307,130619.197350104,0.0,1.0
1984-09-25,23.25,23.25,23.12,23.12,13000,7.24453234438166,7.24453234438166,7.20402528181092,7.20402528181092,41721.1195467163,0.0,1.0
1984-09-26,23.38,23.38,23.12,23.38,26500,7.28503940695239,7.28503940695239,7.20402528181092,7.28503940695239,85046.8975375371,0.0,1.0
1984-09-27,23.75,23.87,23.5,23.5,21000,7.40032873888449,7.43771987356517,7.32243054163307,7.32243054163307,67395.6546523878,0.0,1.0
1984-09-28,23.62,23.75,23.62,23.75,2000,7.35982167631375,7.40032873888449,7.35982167631375,7.40032873888449,6418.63377641789,0.0,1.0
1984-10-01,23.87,23.87,23.5,23.5,20500,7.43771987356517,7.43771987356517,7.32243054163307,7.32243054163307,65790.9962082834,0.0,1.0
1984-10-02,24.13,24.13,23.75,23.75,28400,7.51873399870664,7.51873399870664,7.40032873888449,7.40032873888449,91144.5996251341,0.0,1.0
1984-10-03,24.0,24.25,24.0,24.25,3800,7.4782269361359,7.55612513338732,7.4782269361359,7.55612513338732,12195.404175194,0.0,1.0
1984-10-04,24.0,24.13,24.0,24.0,32500,7.4782269361359,7.51873399870664,7.4782269361359,7.4782269361359,104302.798866791,0.0,1.0
1984-10-05,24.13,24.25,24.0,24.0,6200,7.51873399870664,7.55612513338732,7.4782269361359,7.4782269361359,19897.7647068955,0.0,1.0
1984-10-08,24.13,24.13,24.13,24.13,1000,7.51873399870664,7.51873399870664,7.51873399870664,7.51873399870664,3209.31688820895,0.0,1.0
1984-10-09,24.0,24.13,24.0,24.13,6800,7.4782269361359,7.51873399870664,7.4782269361359,7.51873399870664,21823.3548398208,0.0,1.0
1984-10-10,24.0,24.13,24.0,24.0,3200,7.4782269361359,7.51873399870664,7.4782269361359,7.4782269361359,10269.8140422686,0.0,1.0
1984-10-11,23.62,24.25,23.62,23.87,25300,7.35982167631375,7.55612513338732,7.35982167631375,7.43771987356517,81195.7172716864,0.0,1.0
1984-10-12,23.62,24.0,23.62,24.0,19800,7.35982167631375,7.4782269361359,7.35982167631375,7.4782269361359,63544.4743865372,0.0,1.0
1984-10-15,23.62,23.62,23.62,23.62,1400,7.35982167631375,7.35982167631375,7.35982167631375,7.35982167631375,4493.04364349253,0.0,1.0
1984-10-16,23.62,23.62,23.62,23.62,100,7.35982167631375,7.35982167631375,7.35982167631375,7.35982167631375,320.931688820895,0.0,1.0
1984-10-17,23.5,23.62,23.5,23.62,28700,7.32243054163307,7.35982167631375,7.32243054163307,7.35982167631375,92107.3946915968,0.0,1.0
1984-10-18,23.5,23.5,23.38,23.38,10400,7.32243054163307,7.32243054163307,7.28503940695239,7.28503940695239,33376.895637373,0.0,1.0
1984-10-19,23.38,23.62,23.38,23.38,9900,7.28503940695239,7.35982167631375,7.28503940695239,7.28503940695239,31772.2371932686,0.0,1.0
1984-10-22,23.5,23.5,23.25,23.25,3800,7.32243054163307,7.32243054163307,7.24453234438166,7.24453234438166,12195.404175194,0.0,1.0
1984-10-23,23.12,23.38,23.12,23.38,20400,7.20402528181092,7.28503940695239,7.20402528181092,7.28503940695239,65470.0645194625,0.0,1.0
1984-10-24,23.12,23.25,23.12,23.25,6000,7.20402528181092,7.24453234438166,7.20402528181092,7.24453234438166,19255.9013292537,0.0,1.0
1984-10-25,22.75,23.12,22.75,23.12,6000,7.08873594987883,7.20402528181092,7.08873594987883,7.20402528181092,19255.9013292537,0.0,1.0
1984-10-26,23.0,23.0,22.75,22.75,33100,7.16663414713024,7.16663414713024,7.08873594987883,7.08873594987883,106228.388999716,0.0,1.0
1984-10-29,23.12,23.25,23.12,23.25,1100,7.20402528181092,7.24453234438166,7.20402528181092,7.24453234438166,3530.24857702984,0.0,1.0
1984-10-30,23.12,23.25,23.12,23.12,15500,7.20402528181092,7.24453234438166,7.20402528181092,7.20402528181092,49744.4117672387,0.0,1.0
1984-10-31,23.0,23.0,23.0,23.0,7600,7.16663414713024,7.16663414713024,7.16663414713024,7.16663414713024,24390.808350388,0.0,1.0
1984-11-01,23.0,23.0,22.88,22.88,7900,7.16663414713024,7.16663414713024,7.12924301244956,7.12924301244956,25353.6034168507,0.0,1.0
1984-11-02,23.0,23.0,23.0,23.0,2500,7.16663414713024,7.16663414713024,7.16663414713024,7.16663414713024,8023.29222052237,0.0,1.0
1984-11-05,22.75,22.75,22.75,22.75,3400,7.08873594987883,7.08873594987883,7.08873594987883,7.08873594987883,10911.6774199104,0.0,1.0
1984-11-06,23.0,23.0,22.88,22.88,6000,7.16663414713024,7.16663414713024,7.12924301244956,7.12924301244956,19255.9013292537,0.0,1.0
1984-11-07,23.0,23.0,22.75,22.75,12600,7.16663414713024,7.16663414713024,7.08873594987883,7.08873594987883,40437.3927914327,0.0,1.0
1984-11-08,22.75,23.0,22.75,23.0,13800,7.08873594987883,7.16663414713024,7.08873594987883,7.16663414713024,44288.5730572834,0.0,1.0
1984-11-09,22.0,23.0,21.62,22.75,79500,6.85504135812458,7.16663414713024,6.73663609830243,7.08873594987883,255140.692612611,0.0,1.0
1984-11-12,21.0,22.12,21.0,22.12,45400,6.54344856911892,6.89243249280526,6.54344856911892,6.89243249280526,145702.986724686,0.0,1.0
1984-11-13,21.25,21.5,21.13,21.13,25200,6.62134676637033,6.69924496362175,6.58395563168965,6.58395563168965,80874.7855828655,0.0,1.0
1984-11-14,22.0,22.0,21.25,21.38,28500,6.85504135812458,6.85504135812458,6.62134676637033,6.66185382894107,91465.5313139549,0.0,1.0
1984-11-15,22.75,22.75,22.0,22.0,39600,7.08873594987883,7.08873594987883,6.85504135812458,6.85504135812458,127088.948773074,0.0,1.0
1984-11-16,22.63,22.75,22.5,22.75,40600,7.05134481519815,7.08873594987883,7.01083775262741,7.08873594987883,130298.265661283,0.0,1.0
1984-11-19,23.0,23.0,22.37,22.37,15800,7.16663414713024,7.16663414713024,6.97033069005667,6.97033069005667,50707.2068337014,0.0,1.0
1984-11-20,22.75,22.88,22.75,22.75,4900,7.08873594987883,7.12924301244956,7.08873594987883,7.08873594987883,15725.6527522238,0.0,1.0
1984-11-21,22.88,22.88,22.75,22.88,11500,7.12924301244956,7.12924301244956,7.08873594987883,7.12924301244956,36907.1442144029,0.0,1.0
1984-11-23,22.75,22.88,22.75,22.88,400,7.08873594987883,7.12924301244956,7.08873594987883,7.12924301244956,1283.72675528358,0.0,1.0
1984-11-26,22.75,22.75,22.5,22.75,7400,7.08873594987883,7.08873594987883,7.01083775262741,7.08873594987883,23748.9449727462,0.0,1.0
1984-11-27,22.75,22.75,22.75,22.75,2700,7.08873594987883,7.08873594987883,7.08873594987883,7.08873594987883,8665.15559816415,0.0,1.0
1984-11-28,22.5,22.75,22.5,22.5,5200,7.01083775262741,7.08873594987883,7.01083775262741,7.01083775262741,16688.4478186865,0.0,1.0
1984-11-29,22.25,22.5,22.25,22.37,1300,6.93293955537599,7.01083775262741,6.93293955537599,6.97033069005667,4172.11195467163,0.0,1.0
1984-11-30,22.12,22.37,22.12,22.25,6100,6.89243249280526,6.97033069005667,6.89243249280526,6.93293955537599,19576.8330180746,0.0,1.0
1984-12-03,21.62,22.25,21.62,22.25,9400,6.73663609830243,6.93293955537599,6.73663609830243,6.93293955537599,30167.5787491641,0.0,1.0
1984-12-04,21.5,21.62,21.38,21.62,7500,6.69924496362175,6.73663609830243,6.66185382894107,6.73663609830243,24069.8766615671,0.0,1.0
1984-12-05,21.5,21.62,21.5,21.62,11500,6.69924496362175,6.73663609830243,6.69924496362175,6.73663609830243,36907.1442144029,0.0,1.0
1984-12-06,21.5,21.75,21.38,21.38,11100,6.69924496362175,6.77714316087316,6.66185382894107,6.66185382894107,35623.4174591193,0.0,1.0
1984-12-07,21.5,21.5,21.5,21.5,1500,6.69924496362175,6.69924496362175,6.69924496362175,6.69924496362175,4813.97533231342,0.0,1.0
1984-12-10,21.5,21.5,21.5,21.5,1900,6.69924496362175,6.69924496362175,6.69924496362175,6.69924496362175,6097.702087597,0.0,1.0
1984-12-11,21.13,21.5,21.0,21.5,14400,6.58395563168965,6.69924496362175,6.54344856911892,6.69924496362175,46214.1631902088,0.0,1.0
1984-12-12,20.75,21.0,20.75,21.0,9300,6.4655503718675,6.54344856911892,6.4655503718675,6.54344856911892,29846.6470603432,0.0,1.0
1984-12-13,20.87,21.0,20.75,20.75,6400,6.50294150654818,6.54344856911892,6.4655503718675,6.4655503718675,20539.6280845373,0.0,1.0
1984-12-14,20.87,21.0,20.87,21.0,3800,6.50294150654818,6.54344856911892,6.50294150654818,6.54344856911892,12195.404175194,0.0,1.0
1984-12-17,21.0,21.0,20.87,20.87,3300,6.54344856911892,6.54344856911892,6.50294150654818,6.50294150654818,10590.7457310895,0.0,1.0
1984-12-18,21.75,21.75,21.0,21.0,25000,6.77714316087316,6.77714316087316,6.54344856911892,6.54344856911892,80232.9222052237,0.0,1.0
1984-12-19,22.0,22.0,21.62,21.62,13200,6.85504135812458,6.85504135812458,6.73663609830243,6.73663609830243,42362.9829243581,0.0,1.0
1984-12-20,21.88,22.0,21.88,22.0,3700,6.8176502234439,6.85504135812458,6.8176502234439,6.85504135812458,11874.4724863731,0.0,1.0
1984-12-21,21.75,22.0,21.75,22.0,3500,6.77714316087316,6.85504135812458,6.77714316087316,6.85504135812458,11232.6091087313,0.0,1.0
1984-12-24,21.38,21.62,21.38,21.62,2300,6.66185382894107,6.73663609830243,6.66185382894107,6.73663609830243,7381.42884288057,0.0,1.0
1984-12-26,21.5,21.62,21.38,21.38,10000,6.69924496362175,6.73663609830243,6.66185382894107,6.66185382894107,32093.1688820894,0.0,1.0
1984-12-27,21.5,21.5,21.0,21.5,8400,6.69924496362175,6.69924496362175,6.54344856911892,6.69924496362175,26958.2618609551,0.0,1.0
1984-12-28,21.38,21.62,21.38,21.62,5800,6.66185382894107,6.73663609830243,6.66185382894107,6.73663609830243,18614.0379516119,0.0,1.0
1984-12-31,20.5,21.13,20.5,21.13,12500,6.38765217461608,6.58395563168965,6.38765217461608,6.58395563168965,40116.4611026119,0.0,1.0
1985-01-02,20.62,20.62,20.38,20.5,4900,6.42504330929676,6.42504330929676,6.3502610399354,6.38765217461608,15725.6527522238,0.0,1.0
1985-01-03,20.87,20.87,20.5,20.5,5800,6.50294150654818,6.50294150654818,6.38765217461608,6.38765217461608,18614.0379516119,0.0,1.0
1985-01-04,20.62,21.25,20.62,21.0,6100,6.42504330929676,6.62134676637033,6.42504330929676,6.54344856911892,19576.8330180746,0.0,1.0
1985-01-07,21.0,21.0,20.62,20.62,14200,6.54344856911892,6.54344856911892,6.42504330929676,6.42504330929676,45572.299812567,0.0,1.0
1985-01-08,21.62,21.62,21.13,21.13,22900,6.73663609830243,6.73663609830243,6.58395563168965,6.58395563168965,73493.3567399848,0.0,1.0
1985-01-09,22.0,22.0,21.75,21.75,11800,6.85504135812458,6.85504135812458,6.77714316087316,6.77714316087316,37869.9392808656,0.0,1.0
1985-01-10,22.5,22.5,22.0,22.0,14100,7.01083775262741,7.01083775262741,6.85504135812458,6.85504135812458,45251.3681237461,0.0,1.0
1985-01-11,22.63,22.75,22.5,22.5,8600,7.05134481519815,7.08873594987883,7.01083775262741,7.01083775262741,27600.1252385969,0.0,1.0
1985-01-14,22.5,22.63,22.5,22.5,10800,7.01083775262741,7.05134481519815,7.01083775262741,7.01083775262741,34660.6223926566,0.0,1.0
1985-01-15,22.37,22.37,22.12,22.37,7600,6.97033069005667,6.97033069005667,6.89243249280526,6.97033069005667,24390.808350388,0.0,1.0
1985-01-16,23.0,23.0,22.5,22.5,44400,7.16663414713024,7.16663414713024,7.01083775262741,7.01083775262741,142493.669836477,0.0,1.0
1985-01-17,23.0,23.0,23.0,23.0,3400,7.16663414713024,7.16663414713024,7.16663414713024,7.16663414713024,10911.6774199104,0.0,1.0
1985-01-18,23.0,23.0,22.88,23.0,12200,7.16663414713024,7.16663414713024,7.12924301244956,7.16663414713024,39153.6660361492,0.0,1.0
1985-01-21,23.0,23.0,22.88,22.88,7300,7.16663414713024,7.16663414713024,7.12924301244956,7.12924301244956,23428.0132839253,0.0,1.0
1985-01-22,22.75,23.12,22.75,23.0,9800,7.08873594987883,7.20402528181092,7.08873594987883,7.16663414713024,31451.3055044477,0.0,1.0
1985-01-23,23.0,23.0,22.63,22.63,2500,7.16663414713024,7.16663414713024,7.05134481519815,7.05134481519815,8023.29222052237,0.0,1.0
1985-01-24,23.0,23.0,22.88,22.88,11500,7.16663414713024,7.16663414713024,7.12924301244956,7.12924301244956,36907.1442144029,0.0,1.0
1985-01-25,22.75,23.0,22.63,23.0,3900,7.08873594987883,7.16663414713024,7.05134481519815,7.16663414713024,12516.3358640149,0.0,1.0
1985-01-28,22.63,22.88,22.5,22.88,136300,7.05134481519815,7.12924301244956,7.01083775262741,7.12924301244956,437429.891862879,0.0,1.0
1985-01-29,22.63,22.88,22.63,22.88,35800,7.05134481519815,7.12924301244956,7.05134481519815,7.12924301244956,114893.54459788,0.0,1.0
1985-01-30,22.75,22.88,22.75,22.88,7100,7.08873594987883,7.12924301244956,7.08873594987883,7.12924301244956,22786.1499062835,0.0,1.0
1985-01-31,23.0,23.0,22.75,22.75,47200,7.16663414713024,7.16663414713024,7.08873594987883,7.08873594987883,151479.757123462,0.0,1.0
1985-02-01,23.75,23.75,23.12,23.12,8900,7.40032873888449,7.40032873888449,7.20402528181092,7.20402528181092,28562.9203050596,0.0,1.0
1985-02-04,23.5,23.87,23.5,23.75,7600,7.32243054163307,7.43771987356517,7.32243054163307,7.40032873888449,24390.808350388,0.0,1.0
1985-02-05,23.38,23.38,23.12,23.38,4600,7.28503940695239,7.28503940695239,7.20402528181092,7.28503940695239,14762.8576857612,0.0,1.0
1985-02-06,23.12,23.12,23.12,23.12,1300,7.20402528181092,7.20402528181092,7.20402528181092,7.20402528181092,4172.11195467163,0.0,1.0
1985-02-07,23.25,23.25,23.12,23.12,1600,7.24453234438166,7.24453234438166,7.20402528181092,7.20402528181092,5134.90702113431,0.0,1.0
1985-02-08,23.62,23.87,23.38,23.38,17700,7.35982167631375,7.43771987356517,7.28503940695239,7.28503940695239,56804.9089212984,0.0,1.0
1985-02-11,23.62,23.75,23.62,23.75,500,7.35982167631375,7.40032873888449,7.35982167631375,7.40032873888449,1604.65844410447,0.0,1.0
1985-02-12,23.62,23.62,23.5,23.62,2400,7.35982167631375,7.35982167631375,7.32243054163307,7.35982167631375,7702.36053170147,0.0,1.0
1985-02-13,23.62,23.75,23.38,23.5,9900,7.35982167631375,7.40032873888449,7.28503940695239,7.32243054163307,31772.2371932686,0.0,1.0
1985-02-14,23.25,23.62,23.25,23.5,5500,7.24453234438166,7.35982167631375,7.24453234438166,7.32243054163307,17651.2428851492,0.0,1.0
1985-02-15,23.12,23.5,23.12,23.38,25400,7.20402528181092,7.32243054163307,7.20402528181092,7.28503940695239,81516.6489605072,0.0,1.0
1985-02-19,23.12,23.25,23.12,23.12,2000,7.20402528181092,7.24453234438166,7.20402528181092,7.20402528181092,6418.63377641789,0.0,1.0
1985-02-20,23.25,23.38,23.12,23.12,5300,7.24453234438166,7.28503940695239,7.20402528181092,7.20402528181092,17009.3795075074,0.0,1.0
1985-02-21,23.75,23.75,23.25,23.25,6900,7.40032873888449,7.40032873888449,7.24453234438166,7.24453234438166,22144.2865286417,0.0,1.0
1985-02-22,24.13,24.25,23.75,23.75,15500,7.51873399870664,7.55612513338732,7.40032873888449,7.40032873888449,49744.4117672387,0.0,1.0
1985-02-25,23.87,24.25,23.87,24.25,5700,7.43771987356517,7.55612513338732,7.43771987356517,7.55612513338732,18293.106262791,0.0,1.0
1985-02-26,23.75,23.87,23.62,23.75,2700,7.40032873888449,7.43771987356517,7.35982167631375,7.40032873888449,8665.15559816415,0.0,1.0
1985-02-27,23.5,23.75,23.5,23.75,4700,7.32243054163307,7.40032873888449,7.32243054163307,7.40032873888449,15083.7893745821,0.0,1.0
1985-02-28,23.5,23.75,23.38,23.75,5000,7.32243054163307,7.40032873888449,7.28503940695239,7.40032873888449,16046.5844410447,0.0,1.0
1985-03-01,23.25,23.5,23.25,23.25,19700,7.24453234438166,7.32243054163307,7.24453234438166,7.24453234438166,63223.5426977162,0.0,1.0
1985-03-04,23.38,23.38,23.25,23.38,11900,7.28503940695239,7.28503940695239,7.24453234438166,7.28503940695239,38190.8709696865,0.0,1.0
1985-03-05,23.25,23.38,23.12,23.38,9700,7.24453234438166,7.28503940695239,7.20402528181092,7.28503940695239,31130.3738156268,0.0,1.0
1985-03-06,23.0,23.12,22.88,23.0,13000,7.16663414713024,7.20402528181092,7.12924301244956,7.16663414713024,41721.1195467163,0.0,1.0
1985-03-07,23.0,23.0,22.88,22.88,4500,7.16663414713024,7.16663414713024,7.12924301244956,7.12924301244956,14441.9259969403,0.0,1.0
1985-03-08,22.88,22.88,22.5,22.75,3300,7.12924301244956,7.12924301244956,7.01083775262741,7.08873594987883,10590.7457310895,0.0,1.0
1985-03-11,22.75,23.0,22.75,22.75,5600,7.08873594987883,7.16663414713024,7.08873594987883,7.08873594987883,17972.1745739701,0.0,1.0
1985-03-12,22.75,22.88,22.63,22.88,2400,7.08873594987883,7.12924301244956,7.05134481519815,7.12924301244956,7702.36053170147,0.0,1.0
1985-03-13,22.75,22.88,22.63,22.63,800,7.08873594987883,7.12924301244956,7.05134481519815,7.05134481519815,2567.45351056716,0.0,1.0
1985-03-14,22.63,22.63,22.63,22.63,1100,7.05134481519815,7.05134481519815,7.05134481519815,7.05134481519815,3530.24857702984,0.0,1.0
1985-03-15,22.5,22.5,22.5,22.5,3000,7.01083775262741,7.01083775262741,7.01083775262741,7.01083775262741,9627.95066462684,0.0,1.0
1985-03-18,22.5,22.5,22.5,22.5,2600,7.01083775262741,7.01083775262741,7.01083775262741,7.01083775262741,8344.22390934326,0.0,1.0
1985-03-19,22.5,22.63,22.37,22.63,5200,7.01083775262741,7.05134481519815,6.97033069005667,7.05134481519815,16688.4478186865,0.0,1.0
1985-03-20,22.25,22.63,22.25,22.63,7500,6.93293955537599,7.05134481519815,6.93293955537599,7.05134481519815,24069.8766615671,0.0,1.0
1985-03-21,22.63,22.63,22.5,22.5,2200,7.05134481519815,7.05134481519815,7.01083775262741,7.01083775262741,7060.49715405968,0.0,1.0
1985-03-22,22.88,22.88,22.63,22.75,700,7.12924301244956,7.12924301244956,7.05134481519815,7.08873594987883,2246.52182174626,0.0,1.0
1985-03-25,22.63,22.88,22.63,22.63,1600,7.05134481519815,7.12924301244956,7.05134481519815,7.05134481519815,5134.90702113431,0.0,1.0
1985-03-26,22.63,22.63,22.5,22.63,6900,7.05134481519815,7.05134481519815,7.01083775262741,7.05134481519815,22144.2865286417,0.0,1.0
1985-03-27,23.0,23.0,22.88,22.88,3500,7.16663414713024,7.16663414713024,7.12924301244956,7.12924301244956,11232.6091087313,0.0,1.0
1985-03-28,22.88,22.88,22.75,22.88,6100,7.12924301244956,7.12924301244956,7.08873594987883,7.12924301244956,19576.8330180746,0.0,1.0
1985-03-29,22.5,23.0,22.5,23.0,5800,7.01083775262741,7.16663414713024,7.01083775262741,7.16663414713024,18614.0379516119,0.0,1.0
1985-04-01,22.5,22.5,22.5,22.5,500,7.01083775262741,7.01083775262741,7.01083775262741,7.01083775262741,1604.65844410447,0.0,1.0
1985-04-02,23.0,23.0,22.75,22.75,5200,7.16663414713024,7.16663414713024,7.08873594987883,7.08873594987883,16688.4478186865,0.0,1.0
1985-04-03,22.88,22.88,22.88,22.88,300,7.12924301244956,7.12924301244956,7.12924301244956,7.12924301244956,962.795066462684,0.0,1.0
1985-04-04,23.0,23.0,23.0,23.0,2700,7.16663414713024,7.16663414713024,7.16663414713024,7.16663414713024,8665.15559816416,0.0,1.0
1985-04-08,22.75,23.75,22.75,23.25,11700,7.08873594987883,7.40032873888449,7.08873594987883,7.24453234438166,37549.0075920446,0.0,1.0
1985-04-09,23.0,23.0,22.63,22.63,3200,7.16663414713024,7.16663414713024,7.05134481519815,7.05134481519815,10269.8140422686,0.0,1.0
1985-04-10,23.0,23.0,23.0,23.0,2600,7.16663414713024,7.16663414713024,7.16663414713024,7.16663414713024,8344.22390934326,0.0,1.0
1985-04-11,22.5,23.25,22.37,23.25,35900,7.01083775262741,7.24453234438166,6.97033069005667,7.24453234438166,115214.476286701,0.0,1.0
1985-04-12,22.63,22.63,22.5,22.5,13000,7.05134481519815,7.05134481519815,7.01083775262741,7.01083775262741,41721.1195467163,0.0,1.0
1985-04-15,22.5,22.63,22.5,22.63,3800,7.01083775262741,7.05134481519815,7.01083775262741,7.05134481519815,12195.404175194,0.0,1.0
1985-04-16,22.25,22.37,22.25,22.37,2800,6.93293955537599,6.97033069005667,6.93293955537599,6.97033069005667,8986.08728698505,0.0,1.0
1985-04-17,22.12,22.37,22.12,22.37,3100,6.89243249280526,6.97033069005667,6.89243249280526,6.97033069005667,9948.88235344773,0.0,1.0
1985-04-18,22.12,22.37,22.12,22.37,4600,6.89243249280526,6.97033069005667,6.89243249280526,6.97033069005667,14762.8576857611,0.0,1.0
1985-04-19,22.0,22.12,22.0,22.12,11000,6.85504135812458,6.89243249280526,6.85504135812458,6.89243249280526,35302.4857702984,0.0,1.0
1985-04-22,21.88,22.0,21.62,22.0,2800,6.8176502234439,6.85504135812458,6.73663609830243,6.85504135812458,8986.08728698505,0.0,1.0
1985-04-23,21.88,22.0,21.88,21.88,2700,6.8176502234439,6.85504135812458,6.8176502234439,6.8176502234439,8665.15559816415,0.0,1.0
1985-04-24,22.25,22.25,21.88,21.88,1200,6.93293955537599,6.93293955537599,6.8176502234439,6.8176502234439,3851.18026585074,0.0,1.0
1985-04-25,21.88,22.25,21.88,22.25,2500,6.8176502234439,6.93293955537599,6.8176502234439,6.93293955537599,8023.29222052236,0.0,1.0
1985-04-26,22.12,22.37,21.88,21.88,8700,6.89243249280526,6.97033069005667,6.8176502234439,6.8176502234439,27921.0569274178,0.0,1.0
1985-04-29,22.5,22.5,22.25,22.25,2300,7.01083775262741,7.01083775262741,6.93293955537599,6.93293955537599,7381.42884288058,0.0,1.0
1985-04-30,22.0,22.25,22.0,22.25,4000,6.85504135812458,6.93293955537599,6.85504135812458,6.93293955537599,12837.2675528358,0.0,1.0
1985-05-01,22.63,22.63,22.12,22.12,1600,7.05134481519815,7.05134481519815,6.89243249280526,6.89243249280526,5134.90702113431,0.0,1.0
1985-05-02,22.37,22.5,22.37,22.5,25300,6.97033069005667,7.01083775262741,6.97033069005667,7.01083775262741,81195.7172716864,0.0,1.0
1985-05-03,22.0,22.63,22.0,22.5,5500,6.85504135812458,7.05134481519815,6.85504135812458,7.01083775262741,17651.2428851492,0.0,1.0
1985-05-06,22.12,22.12,21.75,21.75,2700,6.89243249280526,6.89243249280526,6.77714316087316,6.77714316087316,8665.15559816415,0.0,1.0
1985-05-07,22.25,22.5,22.25,22.37,9100,6.93293955537599,7.01083775262741,6.93293955537599,6.97033069005667,29204.7836827014,0.0,1.0
1985-05-08,22.75,22.75,22.25,22.25,15000,7.08873594987883,7.08873594987883,6.93293955537599,6.93293955537599,48139.7533231342,0.0,1.0
1985-05-09,22.5,22.5,22.5,22.5,17500,7.01083775262741,7.01083775262741,7.01083775262741,7.01083775262741,56163.0455436566,0.0,1.0
1985-05-10,23.0,23.25,22.88,22.88,8500,7.16663414713024,7.24453234438166,7.12924301244956,7.12924301244956,27279.193549776,0.0,1.0
1985-05-13,23.0,23.12,23.0,23.0,4700,7.16663414713024,7.20402528181092,7.16663414713024,7.16663414713024,15083.789374582,0.0,1.0
1985-05-14,22.5,23.25,22.5,23.25,25600,7.01083775262741,7.24453234438166,7.01083775262741,7.24453234438166,82158.512338149,0.0,1.0
1985-05-15,22.63,22.75,22.5,22.75,4200,7.05134481519815,7.08873594987883,7.01083775262741,7.08873594987883,13479.1309304776,0.0,1.0
1985-05-16,22.63,22.63,22.63,22.63,700,7.05134481519815,7.05134481519815,7.05134481519815,7.05134481519815,2246.52182174626,0.0,1.0
1985-05-17,23.25,23.25,22.88,22.88,49600,7.24453234438166,7.24453234438166,7.12924301244956,7.12924301244956,159182.117655164,0.0,1.0
1985-05-20,23.5,23.5,23.25,23.25,8900,7.32243054163307,7.32243054163307,7.24453234438166,7.24453234438166,28562.9203050596,0.0,1.0
1985-05-21,23.5,23.62,23.5,23.5,2800,7.32243054163307,7.35982167631375,7.32243054163307,7.32243054163307,8986.08728698505,0.0,1.0
1985-05-22,23.5,23.62,23.5,23.62,4000,7.32243054163307,7.35982167631375,7.32243054163307,7.35982167631375,12837.2675528358,0.0,1.0
1985-05-23,23.62,23.62,23.62,23.62,300,7.35982167631375,7.35982167631375,7.35982167631375,7.35982167631375,962.795066462684,0.0,1.0
1985-05-24,23.75,23.75,23.5,23.5,3200,7.40032873888449,7.40032873888449,7.32243054163307,7.32243054163307,10269.8140422686,0.0,1.0
1985-05-28,23.5,23.5,23.5,23.5,200,7.32243054163307,7.32243054163307,7.32243054163307,7.32243054163307,641.863377641789,0.0,1.0
1985-05-29,23.5,23.5,23.25,23.25,4200,7.32243054163307,7.32243054163307,7.24453234438166,7.24453234438166,13479.1309304776,0.0,1.0
1985-05-30,23.25,23.5,23.25,23.38,2800,7.24453234438166,7.32243054163307,7.24453234438166,7.28503940695239,8986.08728698505,0.0,1.0
1985-05-31,23.25,23.25,23.25,23.25,5000,7.24453234438166,7.24453234438166,7.24453234438166,7.24453234438166,16046.5844410447,0.0,1.0
1985-06-03,23.38,23.5,23.38,23.5,2200,7.28503940695239,7.32243054163307,7.28503940695239,7.32243054163307,7060.49715405968,0.0,1.0
1985-06-04,23.0,23.62,23.0,23.38,17400,7.16663414713024,7.35982167631375,7.16663414713024,7.28503940695239,55842.1138548357,0.0,1.0
1985-06-05,23.12,23.25,23.12,23.25,4100,7.20402528181092,7.24453234438166,7.20402528181092,7.24453234438166,13158.1992416567,0.0,1.0
1985-06-06,23.12,23.25,23.12,23.25,3100,7.20402528181092,7.24453234438166,7.20402528181092,7.24453234438166,9948.88235344773,0.0,1.0
1985-06-07,23.38,23.38,23.25,23.25,1300,7.28503940695239,7.28503940695239,7.24453234438166,7.24453234438166,4172.11195467163,0.0,1.0
1985-06-10,23.38,23.38,23.25,23.25,1400,7.28503940695239,7.28503940695239,7.24453234438166,7.24453234438166,4493.04364349253,0.0,1.0
1985-06-11,23.38,23.38,23.12,23.25,4500,7.28503940695239,7.28503940695239,7.20402528181092,7.24453234438166,14441.9259969403,0.0,1.0
1985-06-12,23.25,23.38,23.25,23.25,4500,7.24453234438166,7.28503940695239,7.24453234438166,7.24453234438166,14441.9259969403,0.0,1.0
1985-06-13,23.0,23.25,23.0,23.25,9200,7.16663414713024,7.24453234438166,7.16663414713024,7.24453234438166,29525.7153715223,0.0,1.0
1985-06-14,23.0,23.0,22.88,23.0,12600,7.16663414713024,7.16663414713024,7.12924301244956,7.16663414713024,40437.3927914327,0.0,1.0
1985-06-17,23.38,23.38,22.75,22.75,15500,7.28503940695239,7.28503940695239,7.08873594987883,7.08873594987883,49744.4117672387,0.0,1.0
1985-06-18,23.5,23.62,23.5,23.62,11000,7.32243054163307,7.35982167631375,7.32243054163307,7.35982167631375,35302.4857702984,0.0,1.0
1985-06-19,23.62,23.62,23.5,23.5,5400,7.35982167631375,7.35982167631375,7.32243054163307,7.32243054163307,17330.3111963283,0.0,1.0
1985-06-20,23.5,23.62,23.5,23.62,4900,7.32243054163307,7.35982167631375,7.32243054163307,7.35982167631375,15725.6527522238,0.0,1.0
1985-06-21,23.25,23.5,23.25,23.38,12300,7.24453234438166,7.32243054163307,7.24453234438166,7.28503940695239,39474.59772497,0.0,1.0
1985-06-24,23.25,23.38,23.25,23.38,5000,7.24453234438166,7.28503940695239,7.24453234438166,7.28503940695239,16046.5844410447,0.0,1.0
1985-06-25,23.0,23.38,23.0,23.38,15900,7.16663414713024,7.28503940695239,7.16663414713024,7.28503940695239,51028.1385225223,0.0,1.0
1985-06-26,23.12,23.12,23.0,23.0,500,7.20402528181092,7.20402528181092,7.16663414713024,7.16663414713024,1604.65844410447,0.0,1.0
1985-06-27,23.0,23.0,23.0,23.0,3200,7.16663414713024,7.16663414713024,7.16663414713024,7.16663414713024,10269.8140422686,0.0,1.0
1985-06-28,23.0,23.12,22.88,23.12,2300,7.16663414713024,7.20402528181092,7.12924301244956,7.20402528181092,7381.42884288058,0.0,1.0
1985-07-01,22.75,22.88,22.75,22.88,600,7.08873594987883,7.12924301244956,7.08873594987883,7.12924301244956,1925.59013292537,0.0,1.0
1985-07-02,22.88,22.88,22.63,22.75,7400,7.12924301244956,7.12924301244956,7.05134481519815,7.08873594987883,23748.9449727462,0.0,1.0
1985-07-03,22.88,22.88,22.75,22.88,2300,7.12924301244956,7.12924301244956,7.08873594987883,7.12924301244956,7381.42884288058,0.0,1.0
1985-07-05,22.88,22.88,22.75,22.88,1800,7.12924301244956,7.12924301244956,7.08873594987883,7.12924301244956,5776.7703987761,0.0,1.0
1985-07-08,22.88,22.88,22.75,22.88,1000,7.12924301244956,7.12924301244956,7.08873594987883,7.12924301244956,3209.31688820895,0.0,1.0
1985-07-09,22.75,22.88,22.75,22.88,1000,7.08873594987883,7.12924301244956,7.08873594987883,7.12924301244956,3209.31688820894,0.0,1.0
1985-07-10,22.63,22.88,22.63,22.88,1600,7.05134481519815,7.12924301244956,7.05134481519815,7.12924301244956,5134.90702113431,0.0,1.0
1985-07-11,23.5,23.5,23.0,23.0,19800,7.32243054163307,7.32243054163307,7.16663414713024,7.16663414713024,63544.4743865372,0.0,1.0
1985-07-12,23.75,24.0,23.62,23.62,6200,7.40032873888449,7.4782269361359,7.35982167631375,7.35982167631375,19897.7647068955,0.0,1.0
1985-07-15,24.0,24.38,23.75,23.75,10400,7.4782269361359,7.59663219595805,7.40032873888449,7.40032873888449,33376.8956373731,0.0,1.0
1985-07-16,24.5,24.5,24.0,24.0,16500,7.63402333063874,7.63402333063874,7.4782269361359,7.4782269361359,52953.7286554476,0.0,1.0
1985-07-17,24.5,25.0,24.5,25.0,15600,7.63402333063874,7.78981972514157,7.63402333063874,7.78981972514157,50065.3434560595,0.0,1.0
1985-07-18,24.5,24.88,24.5,24.62,3000,7.63402333063874,7.75242859046089,7.63402333063874,7.67141446531941,9627.95066462683,0.0,1.0
1985-07-19,24.88,24.88,24.5,24.5,3900,7.75242859046089,7.75242859046089,7.63402333063874,7.63402333063874,12516.3358640149,0.0,1.0
1985-07-22,25.0,25.0,24.62,24.88,3900,7.78981972514157,7.78981972514157,7.67141446531941,7.75242859046089,12516.3358640149,0.0,1.0
1985-07-23,24.88,25.0,24.75,24.88,3900,7.75242859046089,7.78981972514157,7.71192152789015,7.75242859046089,12516.3358640149,0.0,1.0
1985-07-24,24.88,24.88,24.5,24.62,5500,7.75242859046089,7.75242859046089,7.63402333063874,7.67141446531941,17651.2428851492,0.0,1.0
1985-07-25,24.88,24.88,24.62,24.88,1600,7.75242859046089,7.75242859046089,7.67141446531941,7.75242859046089,5134.90702113431,0.0,1.0
1985-07-26,24.88,24.88,24.75,24.88,800,7.75242859046089,7.75242859046089,7.71192152789015,7.75242859046089,2567.45351056716,0.0,1.0
1985-07-29,24.62,24.88,24.62,24.88,1200,7.67141446531941,7.75242859046089,7.67141446531941,7.75242859046089,3851.18026585074,0.0,1.0
1985-07-30,24.75,24.75,24.5,24.75,2400,7.71192152789015,7.71192152789015,7.63402333063874,7.71192152789015,7702.36053170147,0.0,1.0
1985-07-31,25.0,25.0,24.75,24.75,2800,7.78981972514157,7.78981972514157,7.71192152789015,7.71192152789015,8986.08728698504,0.0,1.0
1985-08-01,25.12,25.5,25.0,25.0,7100,7.82721085982225,7.9456161196444,7.78981972514157,7.78981972514157,22786.1499062835,0.0,1.0
1985-08-02,25.25,25.25,25.12,25.12,8600,7.86771792239298,7.86771792239298,7.82721085982225,7.82721085982225,27600.1252385969,0.0,1.0
1985-08-05,24.75,24.75,24.5,24.5,7500,7.71192152789015,7.71192152789015,7.63402333063874,7.63402333063874,24069.8766615671,0.0,1.0
1985-08-06,23.75,24.5,23.75,24.5,2100,7.40032873888449,7.63402333063874,7.40032873888449,7.63402333063874,6739.56546523878,0.0,1.0
1985-08-07,23.75,23.75,23.5,23.75,12100,7.40032873888449,7.40032873888449,7.32243054163307,7.40032873888449,38832.7343473282,0.0,1.0
1985-08-08,24.25,24.25,23.75,23.75,10600,7.55612513338732,7.55612513338732,7.40032873888449,7.40032873888449,34018.7590150148,0.0,1.0
1985-08-09,24.0,24.25,23.75,24.0,3400,7.4782269361359,7.55612513338732,7.40032873888449,7.4782269361359,10911.6774199104,0.0,1.0
1985-08-12,23.38,23.75,23.38,23.75,3800,7.28503940695239,7.40032873888449,7.28503940695239,7.40032873888449,12195.404175194,0.0,1.0
1985-08-13,23.12,23.25,23.12,23.12,5500,7.20402528181092,7.24453234438166,7.20402528181092,7.20402528181092,17651.2428851492,0.0,1.0
1985-08-14,23.0,23.12,23.0,23.12,9200,7.16663414713024,7.20402528181092,7.16663414713024,7.20402528181092,29525.7153715223,0.0,1.0
1985-08-15,23.0,23.12,23.0,23.12,7600,7.16663414713024,7.20402528181092,7.16663414713024,7.20402528181092,24390.808350388,0.0,1.0
1985-08-16,23.0,23.25,23.0,23.0,3000,7.16663414713024,7.24453234438166,7.16663414713024,7.16663414713024,9627.95066462684,0.0,1.0
1985-08-19,23.38,23.38,22.88,22.88,2600,7.28503940695239,7.28503940695239,7.12924301244956,7.12924301244956,8344.22390934326,0.0,1.0
1985-08-20,23.87,23.87,23.62,23.62,4400,7.43771987356517,7.43771987356517,7.35982167631375,7.35982167631375,14120.9943081194,0.0,1.0
1985-08-21,24.5,24.62,24.0,24.0,3600,7.63402333063874,7.67141446531941,7.4782269361359,7.4782269361359,11553.5407975522,0.0,1.0
1985-08-22,24.62,24.75,24.5,24.75,2600,7.67141446531941,7.71192152789015,7.63402333063874,7.71192152789015,8344.22390934327,0.0,1.0
1985-08-23,24.5,24.62,24.5,24.62,1700,7.63402333063874,7.67141446531941,7.63402333063874,7.67141446531941,5455.8387099552,0.0,1.0
1985-08-26,24.38,24.75,24.38,24.5,1800,7.59663219595805,7.71192152789015,7.59663219595805,7.63402333063874,5776.77039877611,0.0,1.0
1985-08-27,24.5,24.62,24.25,24.25,1200,7.63402333063874,7.67141446531941,7.55612513338732,7.55612513338732,3851.18026585073,0.0,1.0
1985-08-28,24.38,24.5,24.38,24.5,300,7.59663219595805,7.63402333063874,7.59663219595805,7.63402333063874,962.795066462685,0.0,1.0
1985-08-29,24.0,24.25,24.0,24.25,1700,7.4782269361359,7.55612513338732,7.4782269361359,7.55612513338732,5455.83870995521,0.0,1.0
1985-08-30,25.0,25.0,24.13,24.25,5000,7.78981972514157,7.78981972514157,7.51873399870664,7.55612513338732,16046.5844410447,0.0,1.0
1985-09-03,24.62,24.75,24.5,24.75,1800,7.67141446531941,7.71192152789015,7.63402333063874,7.71192152789015,5776.77039877611,0.0,1.0
1985-09-04,24.25,24.62,24.25,24.5,3800,7.55612513338732,7.67141446531941,7.55612513338732,7.63402333063874,12195.404175194,0.0,1.0
1985-09-05,24.13,24.5,24.0,24.5,21200,7.51873399870664,7.63402333063874,7.4782269361359,7.63402333063874,68037.5180300296,0.0,1.0
1985-09-06,23.87,24.13,23.87,24.13,2100,7.43771987356517,7.51873399870664,7.43771987356517,7.51873399870664,6739.56546523878,0.0,1.0
1985-09-09,24.0,24.25,24.0,24.13,14600,7.4782269361359,7.55612513338732,7.4782269361359,7.51873399870664,46856.0265678506,0.0,1.0
1985-09-10,23.5,24.0,23.5,23.75,8600,7.32243054163307,7.4782269361359,7.32243054163307,7.40032873888449,27600.1252385969,0.0,1.0
1985-09-11,24.0,24.0,23.5,23.5,11100,7.4782269361359,7.4782269361359,7.32243054163307,7.32243054163307,35623.4174591193,0.0,1.0
1985-09-12,23.75,24.0,23.75,23.75,1300,7.40032873888449,7.4782269361359,7.40032873888449,7.40032873888449,4172.11195467163,0.0,1.0
1985-09-13,23.62,23.62,23.62,23.62,1200,7.35982167631375,7.35982167631375,7.35982167631375,7.35982167631375,3851.18026585074,0.0,1.0
1985-09-16,24.0,24.0,23.62,23.62,1800,7.4782269361359,7.4782269361359,7.35982167631375,7.35982167631375,5776.77039877611,0.0,1.0
1985-09-17,23.87,23.87,23.87,23.87,1300,7.43771987356517,7.43771987356517,7.43771987356517,7.43771987356517,4172.11195467163,0.0,1.0
1985-09-18,24.0,24.0,24.0,24.0,1700,7.4782269361359,7.4782269361359,7.4782269361359,7.4782269361359,5455.83870995521,0.0,1.0
1985-09-19,23.75,24.0,23.75,24.0,1400,7.40032873888449,7.4782269361359,7.40032873888449,7.4782269361359,4493.04364349252,0.0,1.0
1985-09-20,23.87,24.0,23.87,24.0,2900,7.43771987356517,7.4782269361359,7.43771987356517,7.4782269361359,9307.01897580594,0.0,1.0
1985-09-23,23.87,24.0,23.87,23.87,2200,7.43771987356517,7.4782269361359,7.43771987356517,7.43771987356517,7060.49715405968,0.0,1.0
1985-09-24,23.87,24.0,23.87,24.0,200,7.43771987356517,7.4782269361359,7.43771987356517,7.4782269361359,641.863377641789,0.0,1.0
1985-09-25,23.88,23.88,23.88,23.88,0,7.44083580145522,7.44083580145522,7.44083580145522,7.44083580145522,0,0.0,1.0
1985-09-26,24.0,24.0,23.75,23.75,3600,7.4782269361359,7.4782269361359,7.40032873888449,7.40032873888449,11553.5407975522,0.0,1.0
1985-09-30,24.38,24.38,24.0,24.0,22300,7.59663219595805,7.59663219595805,7.4782269361359,7.4782269361359,71567.7666070595,0.0,1.0
1985-10-01,24.75,24.75,24.38,24.38,20600,7.71192152789015,7.71192152789015,7.59663219595805,7.59663219595805,66111.9278971043,0.0,1.0
1985-10-02,27.0,27.25,24.75,24.75,40000,8.41300530315289,8.49090350040431,7.71192152789015,7.71192152789015,128372.675528358,0.0,1.0
1985-10-03,28.75,30.0,27.38,27.38,63900,8.9582926839128,9.34778367016988,8.53141056297504,8.53141056297504,205075.349156552,0.0,1.0
1985-10-04,28.12,29.38,27.75,29.25,30400,8.76198922683923,9.15459614098637,8.64669989490714,9.11408907841563,97563.233401552,0.0,1.0
1985-10-07,27.75,28.37,27.25,28.12,12200,8.64669989490714,8.83988742409065,8.49090350040431,8.76198922683923,39153.6660361491,0.0,1.0
1985-10-08,28.0,28.63,27.88,27.88,82700,8.72459809215855,8.92090154923212,8.68720695747787,8.68720695747787,265410.50665488,0.0,1.0
1985-10-09,28.5,28.5,28.12,28.25,8600,8.88039448666139,8.88039448666139,8.76198922683923,8.80249628940997,27600.1252385969,0.0,1.0
1985-10-10,27.5,28.5,27.5,28.5,4000,8.56880169765572,8.88039448666139,8.56880169765572,8.88039448666139,12837.2675528358,0.0,1.0
1985-10-11,27.0,28.0,27.0,27.75,25300,8.41300530315289,8.72459809215855,8.41300530315289,8.64669989490714,81195.7172716864,0.0,1.0
1985-10-14,27.0,27.38,27.0,27.25,4700,8.41300530315289,8.53141056297504,8.41300530315289,8.49090350040431,15083.7893745821,0.0,1.0
1985-10-15,27.0,27.13,27.0,27.13,2500,8.41300530315289,8.45351236572363,8.41300530315289,8.45351236572363,8023.29222052237,0.0,1.0
1985-10-16,27.0,27.13,27.0,27.0,3900,8.41300530315289,8.45351236572363,8.41300530315289,8.41300530315289,12516.3358640149,0.0,1.0
1985-10-17,26.75,26.75,26.25,26.75,8200,8.33510710590147,8.33510710590147,8.17931071139864,8.33510710590147,26316.3984833134,0.0,1.0
1985-10-18,27.13,27.13,26.75,26.87,2600,8.45351236572363,8.45351236572363,8.33510710590147,8.37249824058216,8344.22390934326,0.0,1.0
1985-10-21,28.0,28.88,27.0,27.0,24800,8.72459809215855,8.99879974648354,8.41300530315289,8.41300530315289,79591.0588275819,0.0,1.0
1985-10-22,28.0,28.37,28.0,28.0,10800,8.72459809215855,8.83988742409065,8.72459809215855,8.72459809215855,34660.6223926566,0.0,1.0
1985-10-23,27.88,28.25,27.75,28.25,2100,8.68720695747787,8.80249628940997,8.64669989490714,8.80249628940997,6739.56546523879,0.0,1.0
1985-10-24,27.88,27.88,27.75,27.88,1200,8.68720695747787,8.68720695747787,8.64669989490714,8.68720695747787,3851.18026585074,0.0,1.0
1985-10-25,27.75,28.0,27.75,27.88,2400,8.64669989490714,8.72459809215855,8.64669989490714,8.68720695747787,7702.36053170147,0.0,1.0
1985-10-28,27.75,27.88,27.75,27.75,7100,8.64669989490714,8.68720695747787,8.64669989490714,8.64669989490714,22786.1499062835,0.0,1.0
1985-10-29,27.88,27.88,27.75,27.75,4400,8.68720695747787,8.68720695747787,8.64669989490714,8.64669989490714,14120.9943081194,0.0,1.0
1985-10-30,28.0,28.12,27.75,28.0,11500,8.72459809215855,8.76198922683923,8.64669989490714,8.72459809215855,36907.1442144029,0.0,1.0
1985-10-31,28.12,28.12,27.88,28.0,4600,8.76198922683923,8.76198922683923,8.68720695747787,8.72459809215855,14762.8576857612,0.0,1.0
1985-11-01,27.75,28.12,27.75,28.0,2600,8.64669989490714,8.76198922683923,8.64669989490714,8.72459809215855,8344.22390934326,0.0,1.0
1985-11-04,27.62,28.0,27.62,27.75,2800,8.6061928323364,8.72459809215855,8.6061928323364,8.64669989490714,8986.08728698505,0.0,1.0
1985-11-05,27.75,27.88,27.75,27.88,1600,8.64669989490714,8.68720695747787,8.64669989490714,8.68720695747787,5134.90702113431,0.0,1.0
1985-11-06,27.5,27.5,27.25,27.5,2700,8.56880169765572,8.56880169765572,8.49090350040431,8.56880169765572,8665.15559816416,0.0,1.0
1985-11-07,27.38,27.38,27.38,27.38,400,8.53141056297504,8.53141056297504,8.53141056297504,8.53141056297504,1283.72675528358,0.0,1.0
1985-11-08,28.25,28.25,27.25,27.25,4200,8.80249628940997,8.80249628940997,8.49090350040431,8.49090350040431,13479.1309304776,0.0,1.0
1985-11-11,28.25,28.37,28.12,28.12,6400,8.80249628940997,8.83988742409065,8.76198922683923,8.76198922683923,20539.6280845373,0.0,1.0
1985-11-12,28.25,28.37,28.12,28.37,4200,8.80249628940997,8.83988742409065,8.76198922683923,8.83988742409065,13479.1309304776,0.0,1.0
1985-11-13,28.5,28.75,28.12,28.25,14400,8.88039448666139,8.9582926839128,8.76198922683923,8.80249628940997,46214.1631902088,0.0,1.0
1985-11-14,28.25,28.63,28.0,28.25,14600,8.80249628940997,8.92090154923212,8.72459809215855,8.80249628940997,46856.0265678506,0.0,1.0
1985-11-15,28.12,28.37,28.12,28.37,2900,8.76198922683923,8.83988742409065,8.76198922683923,8.83988742409065,9307.01897580595,0.0,1.0
1985-11-18,28.37,28.37,28.12,28.12,1500,8.83988742409065,8.83988742409065,8.76198922683923,8.76198922683923,4813.97533231342,0.0,1.0
1985-11-19,28.88,28.88,28.5,28.5,7300,8.99879974648354,8.99879974648354,8.88039448666139,8.88039448666139,23428.0132839253,0.0,1.0
1985-11-20,28.88,29.0,28.75,28.88,36400,8.99879974648354,9.03619088116422,8.9582926839128,8.99879974648354,116819.134730806,0.0,1.0
1985-11-21,28.88,28.88,28.75,28.88,6000,8.99879974648354,8.99879974648354,8.9582926839128,8.99879974648354,19255.9013292537,0.0,1.0
1985-11-22,28.75,28.75,28.63,28.75,1600,8.9582926839128,8.9582926839128,8.92090154923212,8.9582926839128,5134.90702113432,0.0,1.0
1985-11-25,29.0,29.0,28.63,28.63,1000,9.03619088116422,9.03619088116422,8.92090154923212,8.92090154923212,3209.31688820894,0.0,1.0
1985-11-26,28.63,28.88,28.63,28.75,6000,8.92090154923212,8.99879974648354,8.92090154923212,8.9582926839128,19255.9013292537,0.0,1.0
1985-11-27,28.25,28.75,28.0,28.75,15200,8.80249628940997,8.9582926839128,8.72459809215855,8.9582926839128,48781.616700776,0.0,1.0
1985-11-29,29.0,29.0,28.25,28.25,9200,9.03619088116422,9.03619088116422,8.80249628940997,8.80249628940997,29525.7153715223,0.0,1.0
1985-12-02,30.5,31.5,29.25,29.25,44600,9.50358006467271,9.81517285367837,9.11408907841563,9.11408907841563,143135.533214119,0.0,1.0
1985-12-03,31.0,32.12,30.62,31.0,39600,9.65937645917554,10.0083603828619,9.54097119935339,9.65937645917554,127088.948773074,0.0,1.0
1985-12-04,31.0,31.37,29.75,31.25,48700,9.65937645917554,9.77466579110764,9.26988547291846,9.73727465642696,156293.732455776,0.0,1.0
1985-12-05,30.62,31.12,30.25,30.62,13600,9.54097119935339,9.69676759385622,9.42568186742129,9.54097119935339,43646.7096796417,0.0,1.0
1985-12-06,30.5,31.0,30.5,30.88,7700,9.50358006467271,9.65937645917554,9.50358006467271,9.62198532449486,24711.7400392089,0.0,1.0
1985-12-09,30.25,30.62,30.25,30.62,8000,9.42568186742129,9.54097119935339,9.42568186742129,9.54097119935339,25674.5351056716,0.0,1.0
1985-12-10,31.37,31.37,30.38,30.5,17400,9.77466579110764,9.77466579110764,9.46618892999203,9.50358006467271,55842.1138548356,0.0,1.0
1985-12-11,31.0,31.25,31.0,31.25,14200,9.65937645917554,9.73727465642696,9.65937645917554,9.73727465642696,45572.299812567,0.0,1.0
1985-12-12,35.0,35.0,32.0,32.0,267800,10.9057476151982,10.9057476151982,9.97096924818121,9.97096924818121,859455.062662355,0.0,1.0
1985-12-13,37.0,37.5,36.25,36.25,61000,11.5289331932095,11.6847295877123,11.2952386014553,11.2952386014553,195768.330180746,0.0,1.0
1985-12-16,36.38,37.0,35.5,37.0,39700,11.335745664026,11.5289331932095,11.061544009701,11.5289331932095,127409.880461895,0.0,1.0
1985-12-17,36.13,36.5,36.0,36.5,11700,11.2578474667746,11.3731367987067,11.2173404042039,11.3731367987067,37549.0075920446,0.0,1.0
1985-12-18,37.0,37.12,36.13,36.13,57500,11.5289331932095,11.5663243278902,11.2578474667746,11.2578474667746,184535.721072015,0.0,1.0
1985-12-19,37.0,37.12,36.88,37.12,7700,11.5289331932095,11.5663243278902,11.4915420585288,11.5663243278902,24711.7400392089,0.0,1.0
1985-12-20,39.75,40.0,37.25,37.25,32100,12.3858133629751,12.4637115602265,11.6068313904609,11.6068313904609,103019.072111507,0.0,1.0
1985-12-23,41.0,41.25,39.25,39.25,24400,12.7753043492322,12.8532025464836,12.2300169684723,12.2300169684723,78307.3320722981,0.0,1.0
1985-12-24,41.75,41.87,40.75,40.75,17100,13.0089989409864,13.0463900756671,12.6974061519808,12.6974061519808,54879.318788373,0.0,1.0
1985-12-26,42.75,43.0,42.0,42.0,21300,13.3205917299921,13.3984899272435,13.0868971382378,13.0868971382378,68358.4497188504,0.0,1.0
1985-12-27,40.12,42.75,40.12,42.75,18400,12.5011026949072,13.3205917299921,12.5011026949072,13.3205917299921,59051.4307430445,0.0,1.0
1985-12-30,39.0,39.88,38.5,39.75,37300,12.1521187712208,12.4263204255458,11.996322376718,12.3858133629751,119707.519930194,0.0,1.0
1985-12-31,38.87,39.25,38.87,39.25,12300,12.1116117086501,12.2300169684723,12.1116117086501,12.2300169684723,39474.5977249701,0.0,1.0
1986-01-02,37.25,38.87,36.75,38.87,26900,11.6068313904609,12.1116117086501,11.4510349959581,12.1116117086501,86330.6242928209,0.0,1.0
1986-01-03,37.88,38.25,37.5,37.5,11700,11.8031348475345,11.9184241794666,11.6847295877123,11.6847295877123,37549.0075920447,0.0,1.0
1986-01-06,37.5,38.38,37.5,38.0,8300,11.6847295877123,11.9589312420373,11.6847295877123,11.8405259822152,26637.3301721344,0.0,1.0
1986-01-07,36.75,37.5,36.62,37.25,12900,11.4510349959581,11.6847295877123,11.4105279333874,11.6068313904609,41400.1878578954,0.0,1.0
1986-01-08,36.13,37.0,36.13,36.88,13200,11.2578474667746,11.5289331932095,11.2578474667746,11.4915420585288,42362.9829243581,0.0,1.0
1986-01-09,36.88,36.88,36.0,36.13,17500,11.4915420585288,11.4915420585288,11.2173404042039,11.2578474667746,56163.0455436567,0.0,1.0
1986-01-10,36.13,37.0,35.87,37.0,16600,11.2578474667746,11.5289331932095,11.1768333416331,11.5289331932095,53274.6603442685,0.0,1.0
1986-01-13,35.0,36.13,34.75,36.0,18500,10.9057476151982,11.2578474667746,10.8278494179468,11.2173404042039,59372.3624318655,0.0,1.0
1986-01-14,34.75,35.5,34.63,35.12,8400,10.8278494179468,11.061544009701,10.7904582832661,10.9431387498789,26958.2618609551,0.0,1.0
1986-01-15,37.0,37.0,34.88,35.0,32400,11.5289331932095,11.5289331932095,10.8683564805175,10.9057476151982,103981.86717797,0.0,1.0
1986-01-16,37.25,38.0,37.25,37.5,11200,11.6068313904609,11.8405259822152,11.6068313904609,11.6847295877123,35944.3491479403,0.0,1.0
1986-01-17,37.0,37.75,36.75,37.5,19100,11.5289331932095,11.7626277849638,11.4510349959581,11.6847295877123,61297.952564791,0.0,1.0
1986-01-20,36.25,36.75,36.0,36.75,8300,11.2952386014553,11.4510349959581,11.2173404042039,11.4510349959581,26637.3301721342,0.0,1.0
1986-01-21,36.13,36.5,35.87,36.5,3600,11.2578474667746,11.3731367987067,11.1768333416331,11.3731367987067,11553.5407975522,0.0,1.0
1986-01-22,35.5,36.0,35.5,36.0,5300,11.061544009701,11.2173404042039,11.061544009701,11.2173404042039,17009.3795075074,0.0,1.0
1986-01-23,38.0,38.0,35.75,35.75,26200,11.8405259822152,11.8405259822152,11.1394422069524,11.1394422069524,84084.1024710743,0.0,1.0
1986-01-24,38.0,38.38,37.5,38.25,11800,11.8405259822152,11.9589312420373,11.6847295877123,11.9184241794666,37869.9392808655,0.0,1.0
1986-01-27,37.75,38.0,37.75,38.0,3900,11.7626277849638,11.8405259822152,11.7626277849638,11.8405259822152,12516.3358640149,0.0,1.0
1986-01-28,37.75,38.0,37.75,37.88,5600,11.7626277849638,11.8405259822152,11.7626277849638,11.8031348475345,17972.17457397,0.0,1.0
1986-01-29,36.5,37.88,36.5,37.75,7200,11.3731367987067,11.8031348475345,11.3731367987067,11.7626277849638,23107.0815951044,0.0,1.0
1986-01-30,36.5,37.0,36.5,36.5,5100,11.3731367987067,11.5289331932095,11.3731367987067,11.3731367987067,16367.5161298656,0.0,1.0
1986-01-31,37.75,37.75,36.5,36.5,3200,11.7626277849638,11.7626277849638,11.3731367987067,11.3731367987067,10269.8140422686,0.0,1.0
1986-02-03,38.25,38.25,37.75,37.75,7700,11.9184241794666,11.9184241794666,11.7626277849638,11.7626277849638,24711.7400392089,0.0,1.0
1986-02-04,37.75,38.0,37.75,38.0,1500,11.7626277849638,11.8405259822152,11.7626277849638,11.8405259822152,4813.9753323134,0.0,1.0
1986-02-05,37.88,38.0,37.75,37.75,4700,11.8031348475345,11.8405259822152,11.7626277849638,11.7626277849638,15083.789374582,0.0,1.0
1986-02-06,38.0,38.0,37.75,37.75,1400,11.8405259822152,11.8405259822152,11.7626277849638,11.7626277849638,4493.04364349252,0.0,1.0
1986-02-07,38.5,38.75,37.75,37.75,9200,11.996322376718,12.0742205739694,11.7626277849638,11.7626277849638,29525.7153715223,0.0,1.0
1986-02-10,39.75,39.88,38.75,38.75,15000,12.3858133629751,12.4263204255458,12.0742205739694,12.0742205739694,48139.7533231342,0.0,1.0
1986-02-11,39.62,40.0,39.5,39.62,8500,12.3453063004044,12.4637115602265,12.3079151657237,12.3453063004044,27279.1935497759,0.0,1.0
1986-02-12,39.62,40.0,39.62,39.88,4000,12.3453063004044,12.4637115602265,12.3453063004044,12.4263204255458,12837.2675528357,0.0,1.0
1986-02-13,39.75,39.88,38.75,39.38,7300,12.3858133629751,12.4263204255458,12.0742205739694,12.270524031043,23428.0132839253,0.0,1.0
1986-02-14,39.88,39.88,39.5,39.62,900,12.4263204255458,12.4263204255458,12.3079151657237,12.3453063004044,2888.38519938806,0.0,1.0
1986-02-18,39.5,39.88,39.38,39.88,3700,12.3079151657237,12.4263204255458,12.270524031043,12.4263204255458,11874.4724863731,0.0,1.0
1986-02-19,39.25,39.25,39.0,39.25,3700,12.2300169684723,12.2300169684723,12.1521187712208,12.2300169684723,11874.4724863731,0.0,1.0
1986-02-20,39.0,39.5,38.5,39.0,7800,12.1521187712208,12.3079151657237,11.996322376718,12.1521187712208,25032.6717280299,0.0,1.0
1986-02-21,38.5,38.75,38.5,38.75,2200,11.996322376718,12.0742205739694,11.996322376718,12.0742205739694,7060.49715405969,0.0,1.0
1986-02-24,36.5,38.75,35.75,38.75,14600,11.3731367987067,12.0742205739694,11.1394422069524,12.0742205739694,46856.0265678506,0.0,1.0
1986-02-25,36.38,36.88,36.25,36.25,3500,11.335745664026,11.4915420585288,11.2952386014553,11.2952386014553,11232.6091087313,0.0,1.0
1986-02-26,36.38,37.0,35.75,36.13,9400,11.335745664026,11.5289331932095,11.1394422069524,11.2578474667746,30167.5787491641,0.0,1.0
1986-02-27,36.25,36.88,35.75,36.75,3400,11.2952386014553,11.4915420585288,11.1394422069524,11.4510349959581,10911.6774199104,0.0,1.0
1986-02-28,36.25,36.62,36.0,36.5,5900,11.2952386014553,11.4105279333874,11.2173404042039,11.3731367987067,18934.9696404327,0.0,1.0
1986-03-03,36.62,37.0,36.5,36.5,7600,11.4105279333874,11.5289331932095,11.3731367987067,11.3731367987067,24390.8083503879,0.0,1.0
1986-03-04,36.62,36.62,36.38,36.38,1400,11.4105279333874,11.4105279333874,11.335745664026,11.335745664026,4493.04364349251,0.0,1.0
1986-03-05,36.62,36.75,36.5,36.5,8300,11.4105279333874,11.4510349959581,11.3731367987067,11.3731367987067,26637.3301721342,0.0,1.0
1986-03-06,36.75,36.88,36.62,36.62,4400,11.4510349959581,11.4915420585288,11.4105279333874,11.4105279333874,14120.9943081194,0.0,1.0
1986-03-07,36.38,36.75,36.13,36.75,6300,11.335745664026,11.4510349959581,11.2578474667746,11.4510349959581,20218.6963957164,0.0,1.0
1986-03-10,36.38,36.38,36.25,36.25,1700,11.335745664026,11.335745664026,11.2952386014553,11.2952386014553,5455.83870995521,0.0,1.0
1986-03-11,37.0,37.37,36.5,36.5,9200,11.5289331932095,11.6442225251416,11.3731367987067,11.3731367987067,29525.7153715224,0.0,1.0
1986-03-12,37.88,39.0,37.0,37.0,16600,11.8031348475345,12.1521187712208,11.5289331932095,11.5289331932095,53274.6603442685,0.0,1.0
1986-03-13,39.0,39.0,38.38,38.38,5600,12.1521187712208,12.1521187712208,11.9589312420373,11.9589312420373,17972.1745739702,0.0,1.0
1986-03-14,39.75,39.88,39.25,39.25,9300,12.3858133629751,12.4263204255458,12.2300169684723,12.2300169684723,29846.6470603432,0.0,1.0
1986-03-17,39.62,39.75,39.62,39.62,2500,12.3453063004044,12.3858133629751,12.3453063004044,12.3453063004044,8023.29222052233,0.0,1.0
1986-03-18,39.5,39.5,39.5,39.5,3300,12.3079151657237,12.3079151657237,12.3079151657237,12.3079151657237,10590.7457310895,0.0,1.0
1986-03-19,39.38,39.5,39.38,39.5,3500,12.270524031043,12.3079151657237,12.270524031043,12.3079151657237,11232.6091087313,0.0,1.0
1986-03-20,38.75,39.38,38.75,39.38,7200,12.0742205739694,12.270524031043,12.0742205739694,12.270524031043,23107.0815951045,0.0,1.0
1986-03-21,39.25,39.25,38.75,38.75,6700,12.2300169684723,12.2300169684723,12.0742205739694,12.0742205739694,21502.4231509999,0.0,1.0
1986-03-24,38.62,39.0,38.62,39.0,2600,12.0337135113987,12.1521187712208,12.0337135113987,12.1521187712208,8344.22390934325,0.0,1.0
1986-03-25,38.25,38.5,37.75,38.5,7900,11.9184241794666,11.996322376718,11.7626277849638,11.996322376718,25353.6034168507,0.0,1.0
1986-03-26,37.88,38.5,37.75,38.5,4800,11.8031348475345,11.996322376718,11.7626277849638,11.996322376718,15404.7210634029,0.0,1.0
1986-03-27,38.5,38.75,38.0,38.12,6900,11.996322376718,12.0742205739694,11.8405259822152,11.8779171168959,22144.2865286418,0.0,1.0
1986-03-31,37.88,38.25,37.88,38.25,5000,11.8031348475345,11.9184241794666,11.8031348475345,11.9184241794666,16046.5844410447,0.0,1.0
1986-04-01,37.75,38.0,37.75,38.0,2400,11.7626277849638,11.8405259822152,11.7626277849638,11.8405259822152,7702.36053170145,0.0,1.0
1986-04-02,37.25,37.5,37.0,37.5,3300,11.6068313904609,11.6847295877123,11.5289331932095,11.6847295877123,10590.7457310896,0.0,1.0
1986-04-03,36.88,37.12,36.5,37.12,5200,11.4915420585288,11.5663243278902,11.3731367987067,11.5663243278902,16688.4478186866,0.0,1.0
1986-04-04,36.62,37.25,36.62,37.12,6000,11.4105279333874,11.6068313904609,11.4105279333874,11.5663243278902,19255.9013292536,0.0,1.0
1986-04-07,36.0,36.62,36.0,36.5,4100,11.2173404042039,11.4105279333874,11.2173404042039,11.3731367987067,13158.1992416566,0.0,1.0
1986-04-08,36.25,36.25,36.0,36.0,3500,11.2952386014553,11.2952386014553,11.2173404042039,11.2173404042039,11232.6091087313,0.0,1.0
1986-04-09,35.25,36.25,35.0,36.25,14900,10.9836458124496,11.2952386014553,10.9057476151982,11.2952386014553,47818.8216343133,0.0,1.0
1986-04-10,35.0,35.25,34.75,35.25,8500,10.9057476151982,10.9836458124496,10.8278494179468,10.9836458124496,27279.193549776,0.0,1.0
1986-04-11,35.12,35.12,34.88,35.0,4100,10.9431387498789,10.9431387498789,10.8683564805175,10.9057476151982,13158.1992416566,0.0,1.0
1986-04-14,35.62,36.0,35.25,35.25,4000,11.0989351443817,11.2173404042039,10.9836458124496,10.9836458124496,12837.2675528358,0.0,1.0
1986-04-15,35.75,36.25,35.5,35.5,10300,11.1394422069524,11.2952386014553,11.061544009701,11.061544009701,33055.9639485523,0.0,1.0
1986-04-16,36.13,36.13,35.75,36.0,3800,11.2578474667746,11.2578474667746,11.1394422069524,11.2173404042039,12195.404175194,0.0,1.0
1986-04-17,36.13,36.13,35.87,36.13,2000,11.2578474667746,11.2578474667746,11.1768333416331,11.2578474667746,6418.63377641789,0.0,1.0
1986-04-18,36.25,36.25,36.13,36.25,4600,11.2952386014553,11.2952386014553,11.2578474667746,11.2952386014553,14762.8576857611,0.0,1.0
1986-04-21,36.62,36.62,36.38,36.38,1700,11.4105279333874,11.4105279333874,11.335745664026,11.335745664026,5455.83870995519,0.0,1.0
1986-04-22,37.37,37.5,37.25,37.5,6100,11.6442225251416,11.6847295877123,11.6068313904609,11.6847295877123,19576.8330180746,0.0,1.0
1986-04-23,37.0,37.37,37.0,37.37,2300,11.5289331932095,11.6442225251416,11.5289331932095,11.6442225251416,7381.42884288059,0.0,1.0
1986-04-24,36.75,37.37,36.75,37.37,2100,11.4510349959581,11.6442225251416,11.4510349959581,11.6442225251416,6739.56546523879,0.0,1.0
1986-04-25,36.13,36.88,36.13,36.88,6600,11.2578474667746,11.4915420585288,11.2578474667746,11.4915420585288,21181.491462179,0.0,1.0
1986-04-28,36.25,36.75,36.25,36.62,4300,11.2952386014553,11.4510349959581,11.2952386014553,11.4105279333874,13800.0626192984,0.0,1.0
1986-04-29,37.0,37.0,36.13,36.13,2100,11.5289331932095,11.5289331932095,11.2578474667746,11.2578474667746,6739.5654652388,0.0,1.0
1986-04-30,36.88,37.25,36.88,37.0,3500,11.4915420585288,11.6068313904609,11.4915420585288,11.5289331932095,11232.6091087313,0.0,1.0
1986-05-01,36.88,36.88,36.62,36.62,2100,11.4915420585288,11.4915420585288,11.4105279333874,11.4105279333874,6739.56546523881,0.0,1.0
1986-05-02,39.25,39.5,37.0,37.0,44700,12.2300169684723,12.3079151657237,11.5289331932095,11.5289331932095,143456.464902939,0.0,1.0
1986-05-05,42.25,43.0,39.62,39.62,59500,13.1647953354892,13.3984899272435,12.3453063004044,12.3453063004044,190954.354848433,0.0,1.0
1986-05-06,42.13,42.75,40.75,42.75,17200,13.1274042008086,13.3205917299921,12.6974061519808,13.3205917299921,55200.2504771937,0.0,1.0
1986-05-07,44.5,44.87,41.5,42.25,38300,13.865879110752,13.9811684426841,12.931100743735,13.1647953354892,122916.836818403,0.0,1.0
1986-05-08,44.5,47.5,44.5,45.0,54200,13.865879110752,14.800657477769,13.865879110752,14.0216755052548,173944.975340925,0.0,1.0
1986-05-09,43.5,44.75,41.5,44.75,54500,13.5542863217463,13.9437773080034,12.931100743735,13.9437773080034,174907.770407388,0.0,1.0
1986-05-12,44.0,44.75,43.5,43.75,9600,13.7100827162492,13.9437773080034,13.5542863217463,13.6321845189977,30809.4421268058,0.0,1.0
1986-05-13,40.5,45.0,40.0,44.0,83100,12.6195079547293,14.0216755052548,12.4637115602265,13.7100827162492,266694.233410164,0.0,1.0
1986-05-14,40.5,40.63,39.5,39.75,22300,12.6195079547293,12.6600150173001,12.3079151657237,12.3858133629751,71567.7666070597,0.0,1.0
1986-05-15,38.62,40.5,38.62,40.5,12400,12.0337135113987,12.6195079547293,12.0337135113987,12.6195079547293,39795.5294137909,0.0,1.0
1986-05-16,38.5,38.62,38.5,38.62,1400,11.996322376718,12.0337135113987,11.996322376718,12.0337135113987,4493.04364349253,0.0,1.0
1986-05-19,40.12,40.12,38.62,38.62,9200,12.5011026949072,12.5011026949072,12.0337135113987,12.0337135113987,29525.7153715223,0.0,1.0
1986-05-20,41.12,42.5,40.37,40.37,19700,12.8126954839128,13.2426935327407,12.5790008921586,12.5790008921586,63223.5426977165,0.0,1.0
1986-05-21,40.88,41.0,40.75,41.0,4200,12.7379132145515,12.7753043492322,12.6974061519808,12.7753043492322,13479.1309304776,0.0,1.0
1986-05-22,40.5,40.88,40.5,40.88,4000,12.6195079547293,12.7379132145515,12.6195079547293,12.7379132145515,12837.2675528358,0.0,1.0
1986-05-23,40.0,40.75,40.0,40.75,8100,12.4637115602265,12.6974061519808,12.4637115602265,12.6974061519808,25995.4667944925,0.0,1.0
1986-05-27,40.37,40.37,40.12,40.12,6400,12.5790008921586,12.5790008921586,12.5011026949072,12.5011026949072,20539.6280845373,0.0,1.0
1986-05-28,41.0,41.75,40.75,40.75,8500,12.7753043492322,13.0089989409864,12.6974061519808,12.6974061519808,27279.193549776,0.0,1.0
1986-05-29,40.88,41.25,40.75,41.25,900,12.7379132145515,12.8532025464836,12.6974061519808,12.8532025464836,2888.38519938805,0.0,1.0
1986-05-30,40.25,40.63,40.25,40.63,1800,12.5416097574779,12.6600150173001,12.5416097574779,12.6600150173001,5776.77039877611,0.0,1.0
1986-06-02,40.25,40.5,40.25,40.5,2300,12.5416097574779,12.6195079547293,12.5416097574779,12.6195079547293,7381.42884288059,0.0,1.0
1986-06-03,40.88,40.88,40.25,40.25,1700,12.7379132145515,12.7379132145515,12.5416097574779,12.5416097574779,5455.8387099552,0.0,1.0
1986-06-04,40.63,40.88,40.63,40.88,1000,12.6600150173001,12.7379132145515,12.6600150173001,12.7379132145515,3209.31688820894,0.0,1.0
1986-06-05,40.63,40.88,40.5,40.88,1800,12.6600150173001,12.7379132145515,12.6195079547293,12.7379132145515,5776.77039877609,0.0,1.0
1986-06-06,40.37,40.88,40.0,40.75,5800,12.5790008921586,12.7379132145515,12.4637115602265,12.6974061519808,18614.0379516119,0.0,1.0
1986-06-09,39.62,40.25,39.62,40.25,2400,12.3453063004044,12.5416097574779,12.3453063004044,12.5416097574779,7702.36053170144,0.0,1.0
1986-06-10,39.75,40.5,39.75,39.88,6300,12.3858133629751,12.6195079547293,12.3858133629751,12.4263204255458,20218.6963957163,0.0,1.0
1986-06-11,40.25,40.37,40.0,40.0,2300,12.5416097574779,12.5790008921586,12.4637115602265,12.4637115602265,7381.42884288059,0.0,1.0
1986-06-12,40.12,40.12,40.12,40.12,600,12.5011026949072,12.5011026949072,12.5011026949072,12.5011026949072,1925.59013292537,0.0,1.0
1986-06-13,40.0,40.25,40.0,40.12,1700,12.4637115602265,12.5416097574779,12.4637115602265,12.5011026949072,5455.83870995521,0.0,1.0
1986-06-16,39.5,40.0,39.5,40.0,6300,12.3079151657237,12.4637115602265,12.3079151657237,12.4637115602265,20218.6963957163,0.0,1.0
1986-06-17,39.5,39.5,39.25,39.5,3100,12.3079151657237,12.3079151657237,12.2300169684723,12.3079151657237,9948.88235344771,0.0,1.0
1986-06-18,38.75,39.25,38.75,39.25,5400,12.0742205739694,12.2300169684723,12.0742205739694,12.2300169684723,17330.3111963283,0.0,1.0
1986-06-19,38.75,38.87,38.62,38.87,3200,12.0742205739694,12.1116117086501,12.0337135113987,12.1116117086501,10269.8140422687,0.0,1.0
1986-06-20,38.0,38.5,38.0,38.5,11200,11.8405259822152,11.996322376718,11.8405259822152,11.996322376718,35944.3491479401,0.0,1.0
1986-06-23,38.25,38.38,38.0,38.0,6300,11.9184241794666,11.9589312420373,11.8405259822152,11.8405259822152,20218.6963957164,0.0,1.0
1986-06-24,38.25,38.5,38.25,38.5,3200,11.9184241794666,11.996322376718,11.9184241794666,11.996322376718,10269.8140422686,0.0,1.0
1986-06-25,38.62,38.75,38.25,38.25,10900,12.0337135113987,12.0742205739694,11.9184241794666,11.9184241794666,34981.5540814775,0.0,1.0
1986-06-26,39.0,39.25,38.62,38.62,7400,12.1521187712208,12.2300169684723,12.0337135113987,12.0337135113987,23748.9449727463,0.0,1.0
1986-06-27,38.87,38.87,38.38,38.87,2500,12.1116117086501,12.1116117086501,11.9589312420373,12.1116117086501,8023.29222052237,0.0,1.0
1986-06-30,38.38,38.75,38.38,38.62,3700,11.9589312420373,12.0742205739694,11.9589312420373,12.0337135113987,11874.4724863731,0.0,1.0
1986-07-01,38.75,38.75,38.38,38.38,600,12.0742205739694,12.0742205739694,11.9589312420373,11.9589312420373,1925.59013292537,0.0,1.0
1986-07-02,39.0,39.0,38.5,38.87,3700,12.1521187712208,12.1521187712208,11.996322376718,12.1116117086501,11874.4724863731,0.0,1.0
1986-07-03,38.75,39.0,38.75,38.75,1000,12.0742205739694,12.1521187712208,12.0742205739694,12.0742205739694,3209.31688820895,0.0,1.0
1986-07-07,38.0,38.5,38.0,38.5,4400,11.8405259822152,11.996322376718,11.8405259822152,11.996322376718,14120.9943081193,0.0,1.0
1986-07-08,37.12,37.75,37.12,37.75,5600,11.5663243278902,11.7626277849638,11.5663243278902,11.7626277849638,17972.1745739701,0.0,1.0
1986-07-09,37.0,37.0,36.88,36.88,3000,11.5289331932095,11.5289331932095,11.4915420585288,11.4915420585288,9627.95066462685,0.0,1.0
1986-07-10,36.5,36.75,36.25,36.75,2700,11.3731367987067,11.4510349959581,11.2952386014553,11.4510349959581,8665.15559816414,0.0,1.0
1986-07-11,36.38,36.38,36.0,36.0,2800,11.335745664026,11.335745664026,11.2173404042039,11.2173404042039,8986.08728698506,0.0,1.0
1986-07-14,35.75,36.5,35.75,36.5,3000,11.1394422069524,11.3731367987067,11.1394422069524,11.3731367987067,9627.95066462687,0.0,1.0
1986-07-15,34.75,35.62,34.5,35.62,7100,10.8278494179468,11.0989351443817,10.7499512206954,11.0989351443817,22786.1499062835,0.0,1.0
1986-07-16,34.63,35.25,34.5,34.63,9200,10.7904582832661,10.9836458124496,10.7499512206954,10.7904582832661,29525.7153715223,0.0,1.0
1986-07-17,34.5,34.63,34.5,34.63,400,10.7499512206954,10.7904582832661,10.7499512206954,10.7904582832661,1283.72675528357,0.0,1.0
1986-07-18,34.75,34.75,34.63,34.63,2000,10.8278494179468,10.8278494179468,10.7904582832661,10.7904582832661,6418.63377641788,0.0,1.0
1986-07-21,35.0,35.0,35.0,35.0,200,10.9057476151982,10.9057476151982,10.9057476151982,10.9057476151982,641.863377641789,0.0,1.0
1986-07-22,36.0,36.62,35.25,35.25,8600,11.2173404042039,11.4105279333874,10.9836458124496,10.9836458124496,27600.1252385968,0.0,1.0
1986-07-23,37.0,37.0,36.5,36.5,5000,11.5289331932095,11.5289331932095,11.3731367987067,11.3731367987067,16046.5844410448,0.0,1.0
1986-07-24,36.62,37.0,36.25,37.0,1200,11.4105279333874,11.5289331932095,11.2952386014553,11.5289331932095,3851.18026585072,0.0,1.0
1986-07-25,36.62,36.62,36.38,36.38,200,11.4105279333874,11.4105279333874,11.335745664026,11.335745664026,641.863377641787,0.0,1.0
1986-07-28,36.25,37.0,36.25,36.88,2400,11.2952386014553,11.5289331932095,11.2952386014553,11.4915420585288,7702.36053170145,0.0,1.0
1986-07-29,35.87,36.0,35.75,36.0,700,11.1768333416331,11.2173404042039,11.1394422069524,11.2173404042039,2246.52182174627,0.0,1.0
1986-07-30,36.25,36.25,35.75,35.75,2000,11.2952386014553,11.2952386014553,11.1394422069524,11.1394422069524,6418.63377641788,0.0,1.0
1986-07-31,36.25,36.5,36.25,36.5,400,11.2952386014553,11.3731367987067,11.2952386014553,11.3731367987067,1283.72675528358,0.0,1.0
1986-08-01,36.5,36.75,36.25,36.25,2900,11.3731367987067,11.4510349959581,11.2952386014553,11.2952386014553,9307.01897580593,0.0,1.0
1986-08-04,36.0,36.0,36.0,36.0,1900,11.2173404042039,11.2173404042039,11.2173404042039,11.2173404042039,6097.70208759697,0.0,1.0
1986-08-05,36.0,36.25,35.87,36.0,5700,11.2173404042039,11.2952386014553,11.1768333416331,11.2173404042039,18293.1062627909,0.0,1.0
1986-08-06,37.0,37.0,36.25,36.25,4800,11.5289331932095,11.5289331932095,11.2952386014553,11.2952386014553,15404.721063403,0.0,1.0
1986-08-07,37.75,37.88,37.0,37.0,15300,11.7626277849638,11.8031348475345,11.5289331932095,11.5289331932095,49102.5483895967,0.0,1.0
1986-08-08,38.38,38.5,37.12,37.12,9100,11.9589312420373,11.996322376718,11.5663243278902,11.5663243278902,29204.7836827015,0.0,1.0
1986-08-11,38.62,38.62,38.25,38.38,5500,12.0337135113987,12.0337135113987,11.9184241794666,11.9589312420373,17651.2428851492,0.0,1.0
1986-08-12,38.5,39.13,38.5,38.87,6500,11.996322376718,12.1926258337916,11.996322376718,12.1116117086501,20860.5597733582,0.0,1.0
1986-08-13,38.38,38.75,38.38,38.38,1000,11.9589312420373,12.0742205739694,11.9589312420373,11.9589312420373,3209.31688820896,0.0,1.0
1986-08-14,38.5,38.75,38.38,38.75,900,11.996322376718,12.0742205739694,11.9589312420373,12.0742205739694,2888.38519938805,0.0,1.0
1986-08-15,37.5,38.75,37.0,38.75,5300,11.6847295877123,12.0742205739694,11.5289331932095,12.0742205739694,17009.3795075075,0.0,1.0
1986-08-18,37.5,37.88,37.5,37.75,2200,11.6847295877123,11.8031348475345,11.6847295877123,11.7626277849638,7060.49715405971,0.0,1.0
1986-08-19,37.5,37.75,37.5,37.75,7400,11.6847295877123,11.7626277849638,11.6847295877123,11.7626277849638,23748.9449727463,0.0,1.0
1986-08-20,37.63,37.63,37.12,37.5,8900,11.7252366502831,11.7252366502831,11.5663243278902,11.6847295877123,28562.9203050596,0.0,1.0
1986-08-21,37.37,37.37,37.37,37.37,700,11.6442225251416,11.6442225251416,11.6442225251416,11.6442225251416,2246.52182174626,0.0,1.0
1986-08-22,37.63,37.75,37.5,37.5,1800,11.7252366502831,11.7626277849638,11.6847295877123,11.6847295877123,5776.7703987761,0.0,1.0
1986-08-25,37.63,37.75,37.63,37.63,2500,11.7252366502831,11.7626277849638,11.7252366502831,11.7252366502831,8023.29222052236,0.0,1.0
1986-08-26,37.88,37.88,37.75,37.75,600,11.8031348475345,11.8031348475345,11.7626277849638,11.7626277849638,1925.59013292537,0.0,1.0
1986-08-27,37.75,37.88,37.75,37.88,4600,11.7626277849638,11.8031348475345,11.7626277849638,11.8031348475345,14762.8576857611,0.0,1.0
1986-08-28,38.0,38.12,38.0,38.0,2500,11.8405259822152,11.8779171168959,11.8405259822152,11.8405259822152,8023.29222052235,0.0,1.0
1986-08-29,38.38,38.5,38.0,38.0,4000,11.9589312420373,11.996322376718,11.8405259822152,11.8405259822152,12837.2675528358,0.0,1.0
1986-09-02,37.75,38.38,37.75,38.38,5500,11.7626277849638,11.9589312420373,11.7626277849638,11.9589312420373,17651.2428851491,0.0,1.0
1986-09-03,37.12,37.37,37.12,37.37,1000,11.5663243278902,11.6442225251416,11.5663243278902,11.6442225251416,3209.31688820895,0.0,1.0
1986-09-04,37.25,37.25,36.25,36.88,7400,11.6068313904609,11.6068313904609,11.2952386014553,11.4915420585288,23748.9449727463,0.0,1.0
1986-09-05,38.12,38.25,37.63,38.25,13600,11.8779171168959,11.9184241794666,11.7252366502831,11.9184241794666,43646.7096796415,0.0,1.0
1986-09-08,40.5,41.25,38.75,38.75,31300,12.6195079547293,12.8532025464836,12.0742205739694,12.0742205739694,100451.61860094,0.0,1.0
1986-09-09,41.25,41.25,40.37,40.75,16600,12.8532025464836,12.8532025464836,12.5790008921586,12.6974061519808,53274.6603442684,0.0,1.0
1986-09-10,41.5,41.5,41.0,41.25,17600,12.931100743735,12.931100743735,12.7753043492322,12.8532025464836,56483.9772324775,0.0,1.0
1986-09-11,39.62,41.0,39.5,41.0,15300,12.3453063004044,12.7753043492322,12.3079151657237,12.7753043492322,49102.5483895967,0.0,1.0
1986-09-12,40.0,40.37,39.5,39.5,12500,12.4637115602265,12.5790008921586,12.3079151657237,12.3079151657237,40116.4611026119,0.0,1.0
1986-09-15,42.5,42.5,41.25,41.25,33300,13.2426935327407,13.2426935327407,12.8532025464836,12.8532025464836,106870.252377358,0.0,1.0
1986-09-16,44.87,45.0,42.38,42.75,41000,13.9811684426841,14.0216755052548,13.20530239806,13.3205917299921,131581.992416567,0.0,1.0
1986-09-17,43.5,45.5,43.5,45.0,39700,13.5542863217463,14.1774718997577,13.5542863217463,14.0216755052548,127409.880461895,0.0,1.0
1986-09-18,43.0,43.37,42.88,43.0,20900,13.3984899272435,13.5137792591756,13.3610987925628,13.3984899272435,67074.722963567,0.0,1.0
1986-09-19,43.25,43.88,42.75,42.88,12300,13.4763881244949,13.6726915815685,13.3205917299921,13.3610987925628,39474.5977249701,0.0,1.0
1986-09-22,46.75,47.25,43.25,43.25,59700,14.5669628860147,14.7227592805176,13.4763881244949,13.4763881244949,191596.218226074,0.0,1.0
1986-09-23,47.5,49.0,47.0,47.0,33600,14.800657477769,15.2680466612775,14.6448610832661,14.6448610832661,107833.04744382,0.0,1.0
1986-09-24,45.0,47.0,43.5,47.0,73500,14.0216755052548,14.6448610832661,13.5542863217463,14.6448610832661,235884.791283358,0.0,1.0
1986-09-25,44.38,45.0,43.75,45.0,11000,13.8284879760713,14.0216755052548,13.6321845189977,14.0216755052548,35302.4857702984,0.0,1.0
1986-09-26,47.0,47.0,44.75,44.75,43800,14.6448610832661,14.6448610832661,13.9437773080034,13.9437773080034,140568.079703552,0.0,1.0
1986-09-29,46.88,48.0,45.88,46.88,23900,14.6074699485855,14.9564538722718,14.2958771595798,14.6074699485855,76702.6736281936,0.0,1.0
1986-09-30,45.5,47.38,45.5,47.38,21600,14.1774718997577,14.7632663430883,14.1774718997577,14.7632663430883,69321.244785313,0.0,1.0
1986-10-01,45.13,45.62,44.75,45.25,10100,14.0621825678256,14.2148630344383,13.9437773080034,14.0995737025062,32414.1005709103,0.0,1.0
1986-10-02,47.0,47.5,45.0,45.0,15400,14.6448610832661,14.800657477769,14.0216755052548,14.0216755052548,49423.4800784179,0.0,1.0
1986-10-03,43.25,46.12,42.0,46.12,63600,13.4763881244949,14.3706594289412,13.0868971382378,14.3706594289412,204112.554090089,0.0,1.0
1986-10-06,43.63,44.75,43.5,43.5,54200,13.5947933843171,13.9437773080034,13.5542863217463,13.5542863217463,173944.975340924,0.0,1.0
1986-10-07,44.0,44.38,43.75,43.88,7200,13.7100827162492,13.8284879760713,13.6321845189977,13.6726915815685,23107.0815951043,0.0,1.0
1986-10-08,43.75,44.0,43.5,43.75,14100,13.6321845189977,13.7100827162492,13.5542863217463,13.6321845189977,45251.3681237463,0.0,1.0
1986-10-09,43.0,43.88,43.0,43.88,20800,13.3984899272435,13.6726915815685,13.3984899272435,13.6726915815685,66753.7912747461,0.0,1.0
1986-10-10,42.88,43.25,42.38,43.25,21300,13.3610987925628,13.4763881244949,13.20530239806,13.4763881244949,68358.4497188506,0.0,1.0
1986-10-13,45.0,45.38,43.37,43.37,21800,14.0216755052548,14.140080765077,13.5137792591756,13.5137792591756,69963.1081629551,0.0,1.0
1986-10-14,45.75,47.0,45.62,45.62,28700,14.2553700970091,14.6448610832661,14.2148630344383,14.2148630344383,92107.3946915965,0.0,1.0
1986-10-15,45.75,46.0,45.75,45.88,9100,14.2553700970091,14.3332682942605,14.2553700970091,14.2958771595798,29204.7836827013,0.0,1.0
1986-10-16,44.0,46.0,43.75,46.0,23800,13.7100827162492,14.3332682942605,13.6321845189977,14.3332682942605,76381.7419393727,0.0,1.0
1986-10-17,43.75,44.0,43.5,43.5,9600,13.6321845189977,13.7100827162492,13.5542863217463,13.5542863217463,30809.442126806,0.0,1.0
1986-10-20,47.0,47.25,44.0,44.0,62600,14.6448610832661,14.7227592805176,13.7100827162492,13.7100827162492,200903.237201881,0.0,1.0
1986-10-21,46.0,46.75,45.5,46.75,20200,14.3332682942605,14.5669628860147,14.1774718997577,14.5669628860147,64828.2011418206,0.0,1.0
1986-10-22,46.63,47.5,45.75,45.75,33900,14.529571751334,14.800657477769,14.2553700970091,14.2553700970091,108795.842510284,0.0,1.0
1986-10-23,47.0,47.87,46.63,46.63,31700,14.6448610832661,14.9159468097011,14.529571751334,14.529571751334,101735.345356224,0.0,1.0
1986-10-24,47.75,47.75,46.88,47.25,20900,14.8785556750204,14.8785556750204,14.6074699485855,14.7227592805176,67074.7229635669,0.0,1.0
1986-10-27,46.88,47.5,46.88,47.5,8100,14.6074699485855,14.800657477769,14.6074699485855,14.800657477769,25995.4667944924,0.0,1.0
1986-10-28,46.63,47.0,46.63,46.88,5700,14.529571751334,14.6448610832661,14.529571751334,14.6074699485855,18293.1062627911,0.0,1.0
1986-10-29,47.0,48.0,46.37,46.37,60300,14.6448610832661,14.9564538722718,14.4485576261926,14.4485576261926,193521.808359,0.0,1.0
1986-10-30,46.25,47.0,46.0,46.75,8400,14.4111664915119,14.6448610832661,14.3332682942605,14.5669628860147,26958.2618609551,0.0,1.0
1986-10-31,46.88,47.0,46.0,46.12,10600,14.6074699485855,14.6448610832661,14.3332682942605,14.3706594289412,34018.7590150148,0.0,1.0
1986-11-03,46.88,47.0,46.37,46.63,3500,14.6074699485855,14.6448610832661,14.4485576261926,14.529571751334,11232.6091087313,0.0,1.0
1986-11-04,46.0,46.75,46.0,46.63,8100,14.3332682942605,14.5669628860147,14.3332682942605,14.529571751334,25995.4667944924,0.0,1.0
1986-11-05,45.13,46.37,44.87,45.75,8700,14.0621825678256,14.4485576261926,13.9811684426841,14.2553700970091,27921.0569274177,0.0,1.0
1986-11-06,45.25,45.25,44.5,44.87,8400,14.0995737025062,14.0995737025062,13.865879110752,13.9811684426841,26958.2618609552,0.0,1.0
1986-11-07,45.13,45.62,45.13,45.5,2000,14.0621825678256,14.2148630344383,14.0621825678256,14.1774718997577,6418.63377641787,0.0,1.0
1986-11-10,45.38,45.38,44.75,45.13,4600,14.140080765077,14.140080765077,13.9437773080034,14.0621825678256,14762.8576857611,0.0,1.0
1986-11-11,44.0,45.25,43.5,45.25,11400,13.7100827162492,14.0995737025062,13.5542863217463,14.0995737025062,36586.2125255819,0.0,1.0
1986-11-12,43.0,43.88,43.0,43.75,11700,13.3984899272435,13.6726915815685,13.3984899272435,13.6321845189977,37549.0075920447,0.0,1.0
1986-11-13,43.12,43.12,41.5,42.75,12600,13.4358810619242,13.4358810619242,12.931100743735,13.3205917299921,40437.3927914326,0.0,1.0
1986-11-14,43.75,44.0,43.12,43.37,19800,13.6321845189977,13.7100827162492,13.4358810619242,13.5137792591756,63544.4743865373,0.0,1.0
1986-11-17,42.75,43.5,42.75,43.5,4100,13.3205917299921,13.5542863217463,13.3205917299921,13.5542863217463,13158.1992416567,0.0,1.0
1986-11-18,41.75,43.0,41.75,42.75,8600,13.0089989409864,13.3984899272435,13.0089989409864,13.3205917299921,27600.125238597,0.0,1.0
1986-11-19,40.88,41.62,40.5,41.62,15900,12.7379132145515,12.9684918784157,12.6195079547293,12.9684918784157,51028.1385225222,0.0,1.0
1986-11-20,44.25,44.5,41.75,41.75,19800,13.7879809135006,13.865879110752,13.0089989409864,13.0089989409864,63544.474386537,0.0,1.0
1986-11-21,45.0,45.75,43.5,44.75,100700,14.0216755052548,14.2553700970091,13.5542863217463,13.9437773080034,323178.210642641,0.0,1.0
1986-11-24,45.38,46.25,45.0,45.25,34900,14.140080765077,14.4111664915119,14.0216755052548,14.0995737025062,112005.159398492,0.0,1.0
1986-11-25,45.13,45.5,44.75,45.13,7200,14.0621825678256,14.1774718997577,13.9437773080034,14.0621825678256,23107.0815951043,0.0,1.0
1986-11-26,42.5,45.13,42.13,45.13,33800,13.2426935327407,14.0621825678256,13.1274042008086,14.0621825678256,108474.910821462,0.0,1.0
1986-11-28,42.0,42.75,42.0,42.75,6700,13.0868971382378,13.3205917299921,13.0868971382378,13.3205917299921,21502.423151,0.0,1.0
1986-12-01,41.0,41.75,40.75,41.75,13100,12.7753043492322,13.0089989409864,12.6974061519808,13.0089989409864,42042.0512355371,0.0,1.0
1986-12-02,41.5,42.5,41.0,41.0,21200,12.931100743735,13.2426935327407,12.7753043492322,12.7753043492322,68037.5180300297,0.0,1.0
1986-12-03,41.5,41.5,40.75,41.25,6600,12.931100743735,12.931100743735,12.6974061519808,12.8532025464836,21181.491462179,0.0,1.0
1986-12-04,41.38,42.0,41.38,41.75,11400,12.8937096090543,13.0868971382378,12.8937096090543,13.0089989409864,36586.2125255821,0.0,1.0
1986-12-05,41.5,41.75,41.5,41.62,5100,12.931100743735,13.0089989409864,12.931100743735,12.9684918784157,16367.5161298656,0.0,1.0
1986-12-08,40.75,41.38,40.75,41.25,9800,12.6974061519808,12.8937096090543,12.6974061519808,12.8532025464836,31451.3055044476,0.0,1.0
1986-12-09,39.88,41.25,39.5,41.0,21300,12.4263204255458,12.8532025464836,12.3079151657237,12.7753043492322,68358.4497188507,0.0,1.0
1986-12-10,39.62,40.5,39.62,39.62,10900,12.3453063004044,12.6195079547293,12.3453063004044,12.3453063004044,34981.5540814774,0.0,1.0
1986-12-11,38.75,39.5,38.5,39.5,8100,12.0742205739694,12.3079151657237,11.996322376718,12.3079151657237,25995.4667944925,0.0,1.0
1986-12-12,39.0,39.0,38.62,38.75,9600,12.1521187712208,12.1521187712208,12.0337135113987,12.0742205739694,30809.442126806,0.0,1.0
1986-12-15,39.5,39.5,38.75,39.25,11600,12.3079151657237,12.3079151657237,12.0742205739694,12.2300169684723,37228.0759032237,0.0,1.0
1986-12-16,38.75,39.25,38.5,39.25,11200,12.0742205739694,12.2300169684723,11.996322376718,12.2300169684723,35944.3491479403,0.0,1.0
1986-12-17,38.62,39.13,38.5,39.0,26700,12.0337135113987,12.1926258337916,11.996322376718,12.1521187712208,85688.7609151788,0.0,1.0
1986-12-18,39.0,39.0,38.5,38.75,13800,12.1521187712208,12.1521187712208,11.996322376718,12.0742205739694,44288.5730572836,0.0,1.0
1986-12-19,40.0,40.0,39.0,39.0,24200,12.4637115602265,12.4637115602265,12.1521187712208,12.1521187712208,77665.4686946565,0.0,1.0
1986-12-22,39.5,39.88,39.25,39.75,11200,12.3079151657237,12.4263204255458,12.2300169684723,12.3858133629751,35944.3491479401,0.0,1.0
1986-12-23,38.87,39.5,38.62,39.5,7600,12.1116117086501,12.3079151657237,12.0337135113987,12.3079151657237,24390.808350388,0.0,1.0
1986-12-24,38.62,39.25,38.62,38.87,13600,12.0337135113987,12.2300169684723,12.0337135113987,12.1116117086501,43646.7096796416,0.0,1.0
1986-12-26,38.87,39.0,38.62,38.62,800,12.1116117086501,12.1521187712208,12.0337135113987,12.0337135113987,2567.45351056716,0.0,1.0
1986-12-29,38.5,38.87,38.5,38.62,10500,11.996322376718,12.1116117086501,11.996322376718,12.0337135113987,33697.827326194,0.0,1.0
1986-12-30,38.62,38.62,38.25,38.5,32100,12.0337135113987,12.0337135113987,11.9184241794666,11.996322376718,103019.072111507,0.0,1.0
1986-12-31,39.5,39.5,38.12,38.5,34800,12.3079151657237,12.3079151657237,11.8779171168959,11.996322376718,111684.227709671,0.0,1.0
1987-01-02,40.12,40.12,39.75,39.75,500,12.5011026949072,12.5011026949072,12.3858133629751,12.3858133629751,1604.65844410447,0.0,1.0
1987-01-05,43.0,43.25,40.5,40.5,7800,13.3984899272435,13.4763881244949,12.6195079547293,12.6195079547293,25032.6717280298,0.0,1.0
1987-01-06,41.87,43.37,41.87,43.0,11300,13.0463900756671,13.5137792591756,13.0463900756671,13.3984899272435,36265.2808367611,0.0,1.0
1987-01-07,42.0,42.25,41.62,41.75,12500,13.0868971382378,13.1647953354892,12.9684918784157,13.0089989409864,40116.4611026119,0.0,1.0
1987-01-08,41.25,41.75,41.25,41.75,3600,12.8532025464836,13.0089989409864,12.8532025464836,13.0089989409864,11553.5407975522,0.0,1.0
1987-01-09,41.0,41.12,40.75,41.12,6500,12.7753043492322,12.8126954839128,12.6974061519808,12.8126954839128,20860.5597733581,0.0,1.0
1987-01-12,41.5,41.5,40.75,41.0,3200,12.931100743735,12.931100743735,12.6974061519808,12.7753043492322,10269.8140422686,0.0,1.0
1987-01-13,43.0,43.0,41.5,41.5,21800,13.3984899272435,13.3984899272435,12.931100743735,12.931100743735,69963.108162955,0.0,1.0
1987-01-14,43.5,43.75,43.12,43.25,8600,13.5542863217463,13.6321845189977,13.4358810619242,13.4763881244949,27600.125238597,0.0,1.0
1987-01-15,43.5,44.0,43.5,43.63,14900,13.5542863217463,13.7100827162492,13.5542863217463,13.5947933843171,47818.8216343134,0.0,1.0
1987-01-16,43.5,43.88,43.5,43.5,7700,13.5542863217463,13.6726915815685,13.5542863217463,13.5542863217463,24711.7400392089,0.0,1.0
1987-01-19,43.12,43.5,43.12,43.25,4500,13.4358810619242,13.5542863217463,13.4358810619242,13.4763881244949,14441.9259969402,0.0,1.0
1987-01-20,42.25,43.75,42.25,43.12,8500,13.1647953354892,13.6321845189977,13.1647953354892,13.4358810619242,27279.1935497761,0.0,1.0
1987-01-21,41.25,42.25,41.25,42.0,2900,12.8532025464836,13.1647953354892,12.8532025464836,13.0868971382378,9307.01897580593,0.0,1.0
1987-01-22,41.0,41.5,40.75,41.5,3800,12.7753043492322,12.931100743735,12.6974061519808,12.931100743735,12195.404175194,0.0,1.0
1987-01-23,40.25,41.25,40.25,41.0,1800,12.5416097574779,12.8532025464836,12.5416097574779,12.7753043492322,5776.77039877611,0.0,1.0
1987-01-26,39.5,40.12,39.5,40.12,2200,12.3079151657237,12.5011026949072,12.3079151657237,12.5011026949072,7060.49715405967,0.0,1.0
1987-01-27,39.5,39.88,39.5,39.75,2800,12.3079151657237,12.4263204255458,12.3079151657237,12.3858133629751,8986.08728698503,0.0,1.0
1987-01-28,39.62,40.0,39.5,39.5,2600,12.3453063004044,12.4637115602265,12.3079151657237,12.3079151657237,8344.22390934323,0.0,1.0
1987-01-29,39.62,39.88,39.62,39.75,6200,12.3453063004044,12.4263204255458,12.3453063004044,12.3858133629751,19897.7647068954,0.0,1.0
1987-01-30,40.0,40.0,39.62,39.62,4200,12.4637115602265,12.4637115602265,12.3453063004044,12.3453063004044,13479.1309304776,0.0,1.0
1987-02-02,39.75,40.25,39.75,40.0,2200,12.3858133629751,12.5416097574779,12.3858133629751,12.4637115602265,7060.49715405968,0.0,1.0
1987-02-03,39.75,39.75,39.75,39.75,1100,12.3858133629751,12.3858133629751,12.3858133629751,12.3858133629751,3530.24857702984,0.0,1.0
1987-02-04,39.13,39.88,39.13,39.5,21400,12.1926258337916,12.4263204255458,12.1926258337916,12.3079151657237,68679.3814076713,0.0,1.0
1987-02-05,39.0,39.75,39.0,39.38,8900,12.1521187712208,12.3858133629751,12.1521187712208,12.270524031043,28562.9203050597,0.0,1.0
1987-02-06,39.5,39.75,39.13,39.13,6900,12.3079151657237,12.3858133629751,12.1926258337916,12.1926258337916,22144.2865286417,0.0,1.0
1987-02-09,40.0,40.0,39.62,39.75,1400,12.4637115602265,12.4637115602265,12.3453063004044,12.3858133629751,4493.04364349253,0.0,1.0
1987-02-10,40.12,40.5,40.0,40.0,4500,12.5011026949072,12.6195079547293,12.4637115602265,12.4637115602265,14441.9259969402,0.0,1.0
1987-02-11,40.5,40.5,40.0,40.0,1500,12.6195079547293,12.6195079547293,12.4637115602265,12.4637115602265,4813.97533231343,0.0,1.0
1987-02-12,40.5,40.63,40.25,40.37,5200,12.6195079547293,12.6600150173001,12.5416097574779,12.5790008921586,16688.4478186866,0.0,1.0
1987-02-13,41.25,41.25,40.37,40.63,2400,12.8532025464836,12.8532025464836,12.5790008921586,12.6600150173001,7702.36053170146,0.0,1.0
1987-02-17,40.88,41.0,40.75,41.0,2800,12.7379132145515,12.7753043492322,12.6974061519808,12.7753043492322,8986.08728698504,0.0,1.0
1987-02-18,41.0,41.25,40.63,41.0,9000,12.7753043492322,12.8532025464836,12.6600150173001,12.7753043492322,28883.8519938804,0.0,1.0
1987-02-19,41.38,41.38,40.88,40.88,4800,12.8937096090543,12.8937096090543,12.7379132145515,12.7379132145515,15404.721063403,0.0,1.0
1987-02-20,42.0,42.5,41.62,41.62,13200,13.0868971382378,13.2426935327407,12.9684918784157,12.9684918784157,42362.9829243582,0.0,1.0
1987-02-23,42.0,42.62,41.75,42.38,7800,13.0868971382378,13.2800846674213,13.0089989409864,13.20530239806,25032.6717280298,0.0,1.0
1987-02-24,42.62,42.62,42.0,42.0,1500,13.2800846674213,13.2800846674213,13.0868971382378,13.0868971382378,4813.97533231343,0.0,1.0
1987-02-25,43.5,43.5,42.62,42.75,12600,13.5542863217463,13.5542863217463,13.2800846674213,13.3205917299921,40437.3927914328,0.0,1.0
1987-02-26,43.88,44.0,43.63,43.75,19000,13.6726915815685,13.7100827162492,13.5947933843171,13.6321845189977,60977.0208759699,0.0,1.0
1987-02-27,43.75,43.75,43.25,43.63,7900,13.6321845189977,13.6321845189977,13.4763881244949,13.5947933843171,25353.6034168508,0.0,1.0
1987-03-02,44.0,44.0,43.5,43.88,2500,13.7100827162492,13.7100827162492,13.5542863217463,13.6726915815685,8023.29222052234,0.0,1.0
1987-03-03,44.5,45.38,44.0,44.0,14400,13.865879110752,14.140080765077,13.7100827162492,13.7100827162492,46214.1631902088,0.0,1.0
1987-03-04,44.75,45.0,44.5,44.75,7400,13.9437773080034,14.0216755052548,13.865879110752,13.9437773080034,23748.9449727462,0.0,1.0
1987-03-05,44.25,44.5,44.25,44.5,500,13.7879809135006,13.865879110752,13.7879809135006,13.865879110752,1604.65844410447,0.0,1.0
1987-03-06,43.5,44.12,43.5,44.12,4000,13.5542863217463,13.7474738509298,13.5542863217463,13.7474738509298,12837.2675528358,0.0,1.0
1987-03-09,43.0,43.25,42.75,43.25,6000,13.3984899272435,13.4763881244949,13.3205917299921,13.4763881244949,19255.9013292537,0.0,1.0
1987-03-10,43.0,43.0,42.75,42.75,1600,13.3984899272435,13.3984899272435,13.3205917299921,13.3205917299921,5134.90702113431,0.0,1.0
1987-03-11,43.0,43.88,42.75,42.75,4200,13.3984899272435,13.6726915815685,13.3205917299921,13.3205917299921,13479.1309304776,0.0,1.0
1987-03-12,42.88,42.88,42.62,42.75,2500,13.3610987925628,13.3610987925628,13.2800846674213,13.3205917299921,8023.29222052237,0.0,1.0
1987-03-13,43.25,43.25,42.75,42.75,2500,13.4763881244949,13.4763881244949,13.3205917299921,13.3205917299921,8023.29222052237,0.0,1.0
1987-03-16,42.75,43.0,42.62,43.0,700,13.3205917299921,13.3984899272435,13.2800846674213,13.3984899272435,2246.52182174626,0.0,1.0
1987-03-17,42.88,43.0,42.75,42.88,1500,13.3610987925628,13.3984899272435,13.3205917299921,13.3610987925628,4813.97533231342,0.0,1.0
1987-03-18,43.5,43.5,42.75,42.75,4600,13.5542863217463,13.5542863217463,13.3205917299921,13.3205917299921,14762.8576857612,0.0,1.0
1987-03-19,43.5,43.63,43.5,43.5,6200,13.5542863217463,13.5947933843171,13.5542863217463,13.5542863217463,19897.7647068955,0.0,1.0
1987-03-20,44.0,44.0,43.12,43.25,12500,13.7100827162492,13.7100827162492,13.4358810619242,13.4763881244949,40116.4611026117,0.0,1.0
1987-03-23,43.75,43.75,43.25,43.75,2300,13.6321845189977,13.6321845189977,13.4763881244949,13.6321845189977,7381.4288428806,0.0,1.0
1987-03-24,43.5,43.75,43.5,43.75,1600,13.5542863217463,13.6321845189977,13.5542863217463,13.6321845189977,5134.90702113432,0.0,1.0
1987-03-25,43.0,43.5,43.0,43.5,1600,13.3984899272435,13.5542863217463,13.3984899272435,13.5542863217463,5134.90702113431,0.0,1.0
1987-03-26,42.62,42.88,42.62,42.88,300,13.2800846674213,13.3610987925628,13.2800846674213,13.3610987925628,962.795066462687,0.0,1.0
1987-03-27,42.25,42.62,42.0,42.0,5300,13.1647953354892,13.2800846674213,13.0868971382378,13.0868971382378,17009.3795075075,0.0,1.0
1987-03-30,41.5,41.75,41.25,41.75,7200,12.931100743735,13.0089989409864,12.8532025464836,13.0089989409864,23107.0815951044,0.0,1.0
1987-03-31,41.75,41.75,41.25,41.25,3200,13.0089989409864,13.0089989409864,12.8532025464836,12.8532025464836,10269.8140422686,0.0,1.0
1987-04-01,41.87,41.87,41.5,41.5,6200,13.0463900756671,13.0463900756671,12.931100743735,12.931100743735,19897.7647068955,0.0,1.0
1987-04-02,41.87,42.0,41.5,41.62,3700,13.0463900756671,13.0868971382378,12.931100743735,12.9684918784157,11874.4724863731,0.0,1.0
1987-04-03,42.25,42.25,42.0,42.0,2000,13.1647953354892,13.1647953354892,13.0868971382378,13.0868971382378,6418.63377641791,0.0,1.0
1987-04-06,41.75,42.0,41.75,42.0,500,13.0089989409864,13.0868971382378,13.0089989409864,13.0868971382378,1604.65844410448,0.0,1.0
1987-04-07,43.0,43.0,42.0,42.0,4300,13.3984899272435,13.3984899272435,13.0868971382378,13.0868971382378,13800.0626192985,0.0,1.0
1987-04-08,48.0,48.25,43.25,43.25,152300,14.9564538722718,15.0343520695232,13.4763881244949,13.4763881244949,488778.962074223,0.0,1.0
1987-04-09,49.5,50.5,48.0,48.0,84000,15.4238430557803,15.735435844786,14.9564538722718,14.9564538722718,269582.618609552,0.0,1.0
1987-04-10,48.5,49.37,47.75,48.75,37100,15.1122502667746,15.3833359932096,14.8785556750204,15.1901484640261,119065.656552552,0.0,1.0
1987-04-13,48.38,48.5,48.25,48.5,5000,15.074859132094,15.1122502667746,15.0343520695232,15.1122502667746,16046.5844410447,0.0,1.0
1987-04-14,47.87,48.5,47.75,48.0,12800,14.9159468097011,15.1122502667746,14.8785556750204,14.9564538722718,41079.2561690744,0.0,1.0
1987-04-15,47.87,48.13,47.75,48.0,21100,14.9159468097011,14.9969609348425,14.8785556750204,14.9564538722718,67716.5863412086,0.0,1.0
1987-04-16,48.0,48.25,47.75,47.87,17900,14.9564538722718,15.0343520695232,14.8785556750204,14.9159468097011,57446.7722989402,0.0,1.0
1987-04-20,47.75,47.87,47.75,47.87,6900,14.8785556750204,14.9159468097011,14.8785556750204,14.9159468097011,22144.2865286417,0.0,1.0
1987-04-21,47.75,48.0,47.75,48.0,27300,14.8785556750204,14.9564538722718,14.8785556750204,14.9564538722718,87614.3510481042,0.0,1.0
1987-04-22,47.62,47.75,47.62,47.75,1300,14.8380486124497,14.8785556750204,14.8380486124497,14.8785556750204,4172.11195467162,0.0,1.0
1987-04-23,47.5,47.62,47.5,47.62,2700,14.800657477769,14.8380486124497,14.800657477769,14.8380486124497,8665.15559816414,0.0,1.0
1987-04-24,47.5,47.5,47.5,47.5,19500,14.800657477769,14.800657477769,14.800657477769,14.800657477769,62581.6793200743,0.0,1.0
1987-04-27,47.62,47.62,47.25,47.25,15900,14.8380486124497,14.8380486124497,14.7227592805176,14.7227592805176,51028.1385225221,0.0,1.0
1987-04-28,47.25,47.5,47.25,47.25,7100,14.7227592805176,14.800657477769,14.7227592805176,14.7227592805176,22786.1499062835,0.0,1.0
1987-04-29,47.25,47.25,47.25,47.25,6500,14.7227592805176,14.7227592805176,14.7227592805176,14.7227592805176,20860.5597733581,0.0,1.0
1987-04-30,48.0,48.0,47.0,47.0,8900,14.9564538722718,14.9564538722718,14.6448610832661,14.6448610832661,28562.9203050596,0.0,1.0
1987-05-01,48.13,48.13,47.62,47.62,5500,14.9969609348425,14.9969609348425,14.8380486124497,14.8380486124497,17651.2428851493,0.0,1.0
1987-05-04,48.75,49.25,47.5,47.5,24400,15.1901484640261,15.3459448585289,14.800657477769,14.800657477769,78307.332072298,0.0,1.0
1987-05-05,48.5,48.5,48.0,48.0,18800,15.1122502667746,15.1122502667746,14.9564538722718,14.9564538722718,60335.1574983283,0.0,1.0
1987-05-06,48.88,48.88,48.0,48.0,10100,15.2306555265968,15.2306555265968,14.9564538722718,14.9564538722718,32414.1005709103,0.0,1.0
1987-05-07,48.5,48.88,48.25,48.88,5400,15.1122502667746,15.2306555265968,15.0343520695232,15.2306555265968,17330.3111963284,0.0,1.0
1987-05-08,48.5,48.5,48.0,48.25,7000,15.1122502667746,15.1122502667746,14.9564538722718,15.0343520695232,22465.2182174627,0.0,1.0
1987-05-11,48.5,48.75,48.25,48.75,10300,15.1122502667746,15.1901484640261,15.0343520695232,15.1901484640261,33055.9639485522,0.0,1.0
1987-05-12,48.5,48.75,48.5,48.5,12000,15.1122502667746,15.1901484640261,15.1122502667746,15.1122502667746,38511.8026585074,0.0,1.0
1987-05-13,48.25,48.25,48.25,48.25,15600,15.0343520695232,15.0343520695232,15.0343520695232,15.0343520695232,50065.3434560596,0.0,1.0
1987-05-14,48.0,48.13,48.0,48.13,4400,14.9564538722718,14.9969609348425,14.9564538722718,14.9969609348425,14120.9943081194,0.0,1.0
1987-05-15,47.75,48.13,47.75,48.0,4600,14.8785556750204,14.9969609348425,14.8785556750204,14.9564538722718,14762.8576857611,0.0,1.0
1987-05-18,47.25,47.5,47.25,47.5,12000,14.7227592805176,14.800657477769,14.7227592805176,14.800657477769,38511.8026585073,0.0,1.0
1987-05-19,47.25,47.25,47.25,47.25,5400,14.7227592805176,14.7227592805176,14.7227592805176,14.7227592805176,17330.3111963283,0.0,1.0
1987-05-20,47.25,47.25,47.25,47.25,6600,14.7227592805176,14.7227592805176,14.7227592805176,14.7227592805176,21181.491462179,0.0,1.0
1987-05-21,47.5,47.5,47.25,47.25,6700,14.800657477769,14.800657477769,14.7227592805176,14.7227592805176,21502.4231509999,0.0,1.0
1987-05-22,47.5,47.5,47.5,47.5,9200,14.800657477769,14.800657477769,14.800657477769,14.800657477769,29525.7153715223,0.0,1.0
1987-05-26,48.13,48.5,47.75,47.75,2300,14.9969609348425,15.1122502667746,14.8785556750204,14.8785556750204,7381.4288428806,0.0,1.0
1987-05-27,48.5,48.5,48.0,48.0,3000,15.1122502667746,15.1122502667746,14.9564538722718,14.9564538722718,9627.95066462686,0.0,1.0
1987-05-28,48.25,48.25,48.25,48.25,1100,15.0343520695232,15.0343520695232,15.0343520695232,15.0343520695232,3530.24857702985,0.0,1.0
1987-05-29,48.0,48.38,48.0,48.0,8000,14.9564538722718,15.074859132094,14.9564538722718,14.9564538722718,25674.5351056716,0.0,1.0
1987-06-01,48.13,48.13,48.0,48.13,3400,14.9969609348425,14.9969609348425,14.9564538722718,14.9969609348425,10911.6774199104,0.0,1.0
1987-06-02,48.13,48.13,48.0,48.0,1000,14.9969609348425,14.9969609348425,14.9564538722718,14.9564538722718,3209.31688820896,0.0,1.0
1987-06-03,47.75,48.0,47.75,48.0,36000,14.8785556750204,14.9564538722718,14.8785556750204,14.9564538722718,115535.407975522,0.0,1.0
1987-06-04,48.0,48.0,47.75,47.75,25100,14.9564538722718,14.9564538722718,14.8785556750204,14.8785556750204,80553.8538940446,0.0,1.0
1987-06-05,47.75,47.75,47.75,47.75,400,14.8785556750204,14.8785556750204,14.8785556750204,14.8785556750204,1283.72675528358,0.0,1.0
1987-06-08,48.25,48.25,47.75,47.75,25500,15.0343520695232,15.0343520695232,14.8785556750204,14.8785556750204,81837.5806493283,0.0,1.0
1987-06-09,47.75,48.0,47.75,48.0,26400,14.8785556750204,14.9564538722718,14.8785556750204,14.9564538722718,84725.9658487161,0.0,1.0
1987-06-10,47.62,47.87,47.62,47.62,2000,14.8380486124497,14.9159468097011,14.8380486124497,14.8380486124497,6418.63377641787,0.0,1.0
1987-06-11,47.62,47.62,47.62,47.62,300,14.8380486124497,14.8380486124497,14.8380486124497,14.8380486124497,962.795066462681,0.0,1.0
1987-06-12,47.75,47.75,47.62,47.62,2400,14.8785556750204,14.8785556750204,14.8380486124497,14.8380486124497,7702.36053170147,0.0,1.0
1987-06-15,47.75,47.87,47.75,47.87,300,14.8785556750204,14.9159468097011,14.8785556750204,14.9159468097011,962.795066462683,0.0,1.0
1987-06-16,47.62,47.87,47.62,47.87,1700,14.8380486124497,14.9159468097011,14.8380486124497,14.9159468097011,5455.83870995519,0.0,1.0
1987-06-17,47.5,47.62,47.5,47.62,3600,14.800657477769,14.8380486124497,14.800657477769,14.8380486124497,11553.5407975522,0.0,1.0
1987-06-18,47.5,47.75,47.5,47.75,3500,14.800657477769,14.8785556750204,14.800657477769,14.8785556750204,11232.6091087313,0.0,1.0
1987-06-19,47.87,47.87,47.62,47.75,7100,14.9159468097011,14.9159468097011,14.8380486124497,14.8785556750204,22786.1499062835,0.0,1.0
1987-06-22,47.87,47.87,47.75,47.87,2800,14.9159468097011,14.9159468097011,14.8785556750204,14.9159468097011,8986.08728698503,0.0,1.0
1987-06-23,47.75,47.75,47.75,47.75,500,14.8785556750204,14.8785556750204,14.8785556750204,14.8785556750204,1604.65844410447,0.0,1.0
1987-06-24,48.0,48.0,48.0,48.0,4400,14.9564538722718,14.9564538722718,14.9564538722718,14.9564538722718,14120.9943081194,0.0,1.0
1987-06-25,48.0,48.0,48.0,48.0,400,14.9564538722718,14.9564538722718,14.9564538722718,14.9564538722718,1283.72675528358,0.0,1.0
1987-06-26,48.0,48.25,48.0,48.0,1100,14.9564538722718,15.0343520695232,14.9564538722718,14.9564538722718,3530.24857702984,0.0,1.0
1987-06-29,48.0,48.38,48.0,48.25,6600,14.9564538722718,15.074859132094,14.9564538722718,15.0343520695232,21181.4914621791,0.0,1.0
1987-06-30,48.13,48.25,47.75,47.75,4200,14.9969609348425,15.0343520695232,14.8785556750204,14.8785556750204,13479.1309304776,0.0,1.0
1987-07-01,47.87,48.0,47.87,48.0,1000,14.9159468097011,14.9564538722718,14.9159468097011,14.9564538722718,3209.31688820894,0.0,1.0
1987-07-02,48.0,48.0,47.87,47.87,400,14.9564538722718,14.9564538722718,14.9159468097011,14.9159468097011,1283.72675528358,0.0,1.0
1987-07-06,48.0,48.0,48.0,48.0,300,14.9564538722718,14.9564538722718,14.9564538722718,14.9564538722718,962.795066462684,0.0,1.0
1987-07-07,48.0,48.0,48.0,48.0,7000,14.9564538722718,14.9564538722718,14.9564538722718,14.9564538722718,22465.2182174626,0.0,1.0
1987-07-08,48.0,48.0,48.0,48.0,1000,14.9564538722718,14.9564538722718,14.9564538722718,14.9564538722718,3209.31688820895,0.0,1.0
1987-07-09,47.75,47.75,47.75,47.75,500,14.8785556750204,14.8785556750204,14.8785556750204,14.8785556750204,1604.65844410447,0.0,1.0
1987-07-10,47.5,47.5,47.5,47.5,12200,14.800657477769,14.800657477769,14.800657477769,14.800657477769,39153.6660361491,0.0,1.0
1987-07-13,47.38,47.5,47.38,47.5,2400,14.7632663430883,14.800657477769,14.7632663430883,14.800657477769,7702.36053170147,0.0,1.0
1987-07-14,47.25,47.5,47.25,47.25,2200,14.7227592805176,14.800657477769,14.7227592805176,14.7227592805176,7060.49715405966,0.0,1.0
1987-07-15,47.0,47.12,47.0,47.12,10800,14.6448610832661,14.6822522179468,14.6448610832661,14.6822522179468,34660.6223926567,0.0,1.0
1987-07-16,47.25,47.25,47.12,47.12,1500,14.7227592805176,14.7227592805176,14.6822522179468,14.6822522179468,4813.97533231341,0.0,1.0
1987-07-17,47.25,47.25,47.25,47.25,300,14.7227592805176,14.7227592805176,14.7227592805176,14.7227592805176,962.795066462681,0.0,1.0
1987-07-20,47.25,47.25,47.25,47.25,1300,14.7227592805176,14.7227592805176,14.7227592805176,14.7227592805176,4172.11195467162,0.0,1.0
1987-07-21,47.12,47.12,47.12,47.12,200,14.6822522179468,14.6822522179468,14.6822522179468,14.6822522179468,641.86337764179,0.0,1.0
1987-07-22,47.25,47.38,47.25,47.38,3400,14.7227592805176,14.7632663430883,14.7227592805176,14.7632663430883,10911.6774199104,0.0,1.0
1987-07-23,47.12,47.12,47.12,47.12,11100,14.6822522179468,14.6822522179468,14.6822522179468,14.6822522179468,35623.4174591194,0.0,1.0
1987-07-24,47.12,47.12,47.12,47.12,1000,14.6822522179468,14.6822522179468,14.6822522179468,14.6822522179468,3209.31688820895,0.0,1.0
1987-07-27,47.12,47.12,47.12,47.12,500,14.6822522179468,14.6822522179468,14.6822522179468,14.6822522179468,1604.65844410448,0.0,1.0
1987-07-28,47.25,47.25,47.25,47.25,100,14.7227592805176,14.7227592805176,14.7227592805176,14.7227592805176,320.931688820894,0.0,1.0
1987-07-29,47.5,47.5,47.25,47.25,2100,14.800657477769,14.800657477769,14.7227592805176,14.7227592805176,6739.56546523878,0.0,1.0
1987-07-30,47.75,47.75,47.5,47.5,9700,14.8785556750204,14.8785556750204,14.800657477769,14.800657477769,31130.3738156268,0.0,1.0
1987-07-31,47.5,47.75,47.5,47.75,3300,14.800657477769,14.8785556750204,14.800657477769,14.8785556750204,10590.7457310895,0.0,1.0
1987-08-03,47.25,47.5,47.25,47.5,4100,14.7227592805176,14.800657477769,14.7227592805176,14.800657477769,13158.1992416566,0.0,1.0
1987-08-04,47.5,47.5,47.25,47.5,800,14.800657477769,14.800657477769,14.7227592805176,14.800657477769,2567.45351056715,0.0,1.0
1987-08-05,47.25,47.25,47.25,47.25,600,14.7227592805176,14.7227592805176,14.7227592805176,14.7227592805176,1925.59013292536,0.0,1.0
1987-08-06,47.5,47.5,47.5,47.5,200,14.800657477769,14.800657477769,14.800657477769,14.800657477769,641.863377641788,0.0,1.0
1987-08-07,48.38,48.38,47.25,47.5,8100,15.074859132094,15.074859132094,14.7227592805176,14.800657477769,25995.4667944924,0.0,1.0
1987-08-10,48.0,48.5,48.0,48.5,3600,14.9564538722718,15.1122502667746,14.9564538722718,15.1122502667746,11553.5407975522,0.0,1.0
1987-08-11,48.25,48.25,48.0,48.25,2000,15.0343520695232,15.0343520695232,14.9564538722718,15.0343520695232,6418.6337764179,0.0,1.0
1987-08-12,47.5,48.0,47.25,48.0,2900,14.800657477769,14.9564538722718,14.7227592805176,14.9564538722718,9307.01897580593,0.0,1.0
1987-08-13,47.5,47.5,47.5,47.5,5000,14.800657477769,14.800657477769,14.800657477769,14.800657477769,16046.5844410447,0.0,1.0
1987-08-14,47.25,47.5,47.25,47.5,700,14.7227592805176,14.800657477769,14.7227592805176,14.800657477769,2246.52182174626,0.0,1.0
1987-08-17,47.25,47.5,47.25,47.5,1000,14.7227592805176,14.800657477769,14.7227592805176,14.800657477769,3209.31688820894,0.0,1.0
1987-08-18,47.25,47.5,47.25,47.25,3300,14.7227592805176,14.800657477769,14.7227592805176,14.7227592805176,10590.7457310895,0.0,1.0
1987-08-19,47.25,47.25,47.25,47.25,2200,14.7227592805176,14.7227592805176,14.7227592805176,14.7227592805176,7060.49715405966,0.0,1.0
1987-08-20,47.5,47.5,47.25,47.25,400,14.800657477769,14.800657477769,14.7227592805176,14.7227592805176,1283.72675528358,0.0,1.0
1987-08-21,47.62,47.75,47.62,47.75,300,14.8380486124497,14.8785556750204,14.8380486124497,14.8785556750204,962.795066462681,0.0,1.0
1987-08-24,47.25,47.38,47.25,47.38,3300,14.7227592805176,14.7632663430883,14.7227592805176,14.7632663430883,10590.7457310895,0.0,1.0
1987-08-25,47.25,47.25,47.25,47.25,2200,14.7227592805176,14.7227592805176,14.7227592805176,14.7227592805176,7060.49715405966,0.0,1.0
1987-08-26,47.25,47.25,47.25,47.25,1000,14.7227592805176,14.7227592805176,14.7227592805176,14.7227592805176,3209.31688820894,0.0,1.0
1987-08-27,47.25,47.25,47.25,47.25,700,14.7227592805176,14.7227592805176,14.7227592805176,14.7227592805176,2246.52182174626,0.0,1.0
1987-08-28,47.25,47.25,47.25,47.25,1000,14.7227592805176,14.7227592805176,14.7227592805176,14.7227592805176,3209.31688820894,0.0,1.0
1987-08-31,47.25,47.5,47.25,47.25,500,14.7227592805176,14.800657477769,14.7227592805176,14.7227592805176,1604.65844410447,0.0,1.0
1987-09-01,47.25,47.25,47.25,47.25,3500,14.7227592805176,14.7227592805176,14.7227592805176,14.7227592805176,11232.6091087313,0.0,1.0
1987-09-02,46.75,47.0,46.75,47.0,8400,14.5669628860147,14.6448610832661,14.5669628860147,14.6448610832661,26958.2618609552,0.0,1.0
1987-09-03,46.63,46.75,46.63,46.75,1300,14.529571751334,14.5669628860147,14.529571751334,14.5669628860147,4172.11195467164,0.0,1.0
1987-09-04,46.5,46.63,46.5,46.63,12400,14.4890646887633,14.529571751334,14.4890646887633,14.529571751334,39795.529413791,0.0,1.0
1987-09-08,46.25,46.75,46.25,46.75,4800,14.4111664915119,14.5669628860147,14.4111664915119,14.5669628860147,15404.7210634029,0.0,1.0
1987-09-09,46.0,46.25,46.0,46.25,1700,14.3332682942605,14.4111664915119,14.3332682942605,14.4111664915119,5455.8387099552,0.0,1.0
1987-09-10,46.0,46.0,46.0,46.0,0,14.3332682942605,14.3332682942605,14.3332682942605,14.3332682942605,0,0.0,1.0
1987-09-11,46.0,46.0,46.0,46.0,400,14.3332682942605,14.3332682942605,14.3332682942605,14.3332682942605,1283.72675528358,0.0,1.0
1987-09-14,45.75,46.0,45.75,46.0,1600,14.2553700970091,14.3332682942605,14.2553700970091,14.3332682942605,5134.9070211343,0.0,1.0
1987-09-15,45.62,45.62,45.62,45.62,1300,14.2148630344383,14.2148630344383,14.2148630344383,14.2148630344383,4172.11195467164,0.0,1.0
1987-09-16,45.5,45.75,45.5,45.5,24300,14.1774718997577,14.2553700970091,14.1774718997577,14.1774718997577,77986.4003834771,0.0,1.0
1987-09-17,46.25,46.25,45.5,45.5,3800,14.4111664915119,14.4111664915119,14.1774718997577,14.1774718997577,12195.404175194,0.0,1.0
1987-09-18,46.25,47.0,46.25,46.25,5600,14.4111664915119,14.6448610832661,14.4111664915119,14.4111664915119,17972.1745739701,0.0,1.0
1987-09-21,46.25,46.75,46.25,46.5,3000,14.4111664915119,14.5669628860147,14.4111664915119,14.4890646887633,9627.95066462684,0.0,1.0
1987-09-22,46.0,46.0,46.0,46.0,300,14.3332682942605,14.3332682942605,14.3332682942605,14.3332682942605,962.795066462682,0.0,1.0
1987-09-23,46.25,46.25,45.75,46.0,138500,14.4111664915119,14.4111664915119,14.2553700970091,14.3332682942605,444490.389016939,0.0,1.0
1987-09-24,46.5,46.5,46.37,46.37,400,14.4890646887633,14.4890646887633,14.4485576261926,14.4485576261926,1283.72675528358,0.0,1.0
1987-09-25,46.5,46.5,46.5,46.5,0,14.4890646887633,14.4890646887633,14.4890646887633,14.4890646887633,0,0.0,1.0
1987-09-28,45.25,46.88,45.0,46.75,16400,14.0995737025062,14.6074699485855,14.0216755052548,14.5669628860147,52632.7969666268,0.0,1.0
1987-09-29,44.5,45.0,44.5,45.0,47600,13.865879110752,14.0216755052548,13.865879110752,14.0216755052548,152763.483878746,0.0,1.0
1987-09-30,44.25,44.5,44.0,44.5,13800,13.7879809135006,13.865879110752,13.7100827162492,13.865879110752,44288.5730572834,0.0,1.0
1987-10-01,45.0,45.0,43.37,44.0,27000,14.0216755052548,14.0216755052548,13.5137792591756,13.7100827162492,86651.5559816417,0.0,1.0
1987-10-02,49.5,50.25,46.75,46.75,119000,15.4238430557803,15.6575376475345,14.5669628860147,14.5669628860147,381908.709696865,0.0,1.0
1987-10-05,54.13,54.88,51.25,51.25,52800,16.8665176688765,17.1002122606308,15.9691304365402,15.9691304365402,169451.931697433,0.0,1.0
1987-10-06,58.5,59.0,54.75,55.0,96200,18.2281781568313,18.3839745513341,17.05970519806,17.1376033953114,308736.2846457,0.0,1.0
1987-10-07,56.38,58.25,56.25,58.25,88700,17.5676014441393,18.1502799595798,17.5270943815685,18.1502799595798,284666.407984133,0.0,1.0
1987-10-08,54.5,55.75,52.0,55.75,123200,16.9818070008086,17.3712979870657,16.2028250282945,17.3712979870657,395387.840627343,0.0,1.0
1987-10-09,55.0,55.5,54.5,54.75,39000,17.1376033953114,17.2933997898143,16.9818070008086,17.05970519806,125163.358640149,0.0,1.0
1987-10-12,52.75,54.75,52.75,54.75,12200,16.4365196200487,17.05970519806,16.4365196200487,17.05970519806,39153.6660361492,0.0,1.0
1987-10-13,52.25,52.88,52.25,52.75,2900,16.2807232255459,16.4770266826194,16.2807232255459,16.4365196200487,9307.01897580593,0.0,1.0
1987-10-14,51.88,52.37,51.88,52.25,2700,16.1654338936138,16.3181143602266,16.1654338936138,16.2807232255459,8665.15559816414,0.0,1.0
1987-10-15,49.25,51.25,49.25,51.25,36600,15.3459448585289,15.9691304365402,15.3459448585289,15.9691304365402,117460.998108447,0.0,1.0
1987-10-16,46.5,48.75,46.5,48.75,33300,14.4890646887633,15.1901484640261,14.4890646887633,15.1901484640261,106870.252377358,0.0,1.0
1987-10-19,44.62,45.25,44.62,45.25,34500,13.9032702454327,14.0995737025062,13.9032702454327,14.0995737025062,110721.432643208,0.0,1.0
1987-10-20,40.0,44.12,40.0,44.0,27100,12.4637115602265,13.7474738509298,12.4637115602265,13.7100827162492,86972.4876704625,0.0,1.0
1987-10-21,41.5,42.0,40.25,40.25,10800,12.931100743735,13.0868971382378,12.5416097574779,12.5416097574779,34660.6223926566,0.0,1.0
1987-10-22,39.25,41.38,39.25,41.38,9800,12.2300169684723,12.8937096090543,12.2300169684723,12.8937096090543,31451.3055044476,0.0,1.0
1987-10-23,40.75,40.75,39.5,39.5,9500,12.6974061519808,12.6974061519808,12.3079151657237,12.3079151657237,30488.5104379849,0.0,1.0
1987-10-26,37.75,40.0,37.75,40.0,11400,11.7626277849638,12.4637115602265,11.7626277849638,12.4637115602265,36586.2125255819,0.0,1.0
1987-10-27,37.0,37.12,36.75,37.0,12300,11.5289331932095,11.5663243278902,11.4510349959581,11.5289331932095,39474.5977249701,0.0,1.0
1987-10-28,35.62,36.25,35.5,36.25,6800,11.0989351443817,11.2952386014553,11.061544009701,11.2952386014553,21823.3548398208,0.0,1.0
1987-10-29,34.75,35.38,34.75,35.38,4000,10.8278494179468,11.0241528750203,10.8278494179468,11.0241528750203,12837.2675528358,0.0,1.0
1987-10-30,36.13,36.25,34.75,34.75,32200,11.2578474667746,11.2952386014553,10.8278494179468,10.8278494179468,103340.003800328,0.0,1.0
1987-11-02,36.13,36.13,36.0,36.13,3200,11.2578474667746,11.2578474667746,11.2173404042039,11.2578474667746,10269.8140422686,0.0,1.0
1987-11-03,36.0,36.13,36.0,36.13,2100,11.2173404042039,11.2578474667746,11.2173404042039,11.2578474667746,6739.56546523876,0.0,1.0
1987-11-04,35.62,35.62,35.5,35.62,1100,11.0989351443817,11.0989351443817,11.061544009701,11.0989351443817,3530.24857702984,0.0,1.0
1987-11-05,36.13,36.13,35.62,35.62,3600,11.2578474667746,11.2578474667746,11.0989351443817,11.0989351443817,11553.5407975522,0.0,1.0
1987-11-06,36.5,36.75,36.25,36.38,4200,11.3731367987067,11.4510349959581,11.2952386014553,11.335745664026,13479.1309304776,0.0,1.0
1987-11-09,36.62,36.75,36.38,36.38,23000,11.4105279333874,11.4510349959581,11.335745664026,11.335745664026,73814.2884288055,0.0,1.0
1987-11-10,36.25,36.5,36.25,36.38,7300,11.2952386014553,11.3731367987067,11.2952386014553,11.335745664026,23428.0132839252,0.0,1.0
1987-11-11,36.38,36.5,36.38,36.5,300,11.335745664026,11.3731367987067,11.335745664026,11.3731367987067,962.795066462685,0.0,1.0
1987-11-12,36.38,36.38,36.25,36.25,5700,11.335745664026,11.335745664026,11.2952386014553,11.2952386014553,18293.106262791,0.0,1.0
1987-11-13,36.5,36.62,36.5,36.62,1100,11.3731367987067,11.4105279333874,11.3731367987067,11.4105279333874,3530.24857702984,0.0,1.0
1987-11-16,36.38,36.38,36.38,36.38,500,11.335745664026,11.335745664026,11.335745664026,11.335745664026,1604.65844410447,0.0,1.0
1987-11-17,36.25,36.5,36.25,36.25,4800,11.2952386014553,11.3731367987067,11.2952386014553,11.2952386014553,15404.7210634029,0.0,1.0
1987-11-18,37.37,37.37,36.5,36.5,5500,11.6442225251416,11.6442225251416,11.3731367987067,11.3731367987067,17651.2428851492,0.0,1.0
1987-11-19,39.13,39.5,37.63,37.63,10500,12.1926258337916,12.3079151657237,11.7252366502831,11.7252366502831,33697.8273261939,0.0,1.0
1987-11-20,38.75,38.75,38.62,38.75,1300,12.0742205739694,12.0742205739694,12.0337135113987,12.0742205739694,4172.11195467164,0.0,1.0
1987-11-23,39.5,39.75,38.75,38.75,3400,12.3079151657237,12.3858133629751,12.0742205739694,12.0742205739694,10911.6774199104,0.0,1.0
1987-11-24,40.0,40.0,39.5,39.62,3600,12.4637115602265,12.4637115602265,12.3079151657237,12.3453063004044,11553.5407975522,0.0,1.0
1987-11-25,40.0,40.0,40.0,40.0,1700,12.4637115602265,12.4637115602265,12.4637115602265,12.4637115602265,5455.83870995521,0.0,1.0
1987-11-27,40.0,40.0,40.0,40.0,0,12.4637115602265,12.4637115602265,12.4637115602265,12.4637115602265,0,0.0,1.0
1987-11-30,39.25,39.25,39.13,39.25,4000,12.2300169684723,12.2300169684723,12.1926258337916,12.2300169684723,12837.2675528357,0.0,1.0
1987-12-01,39.13,39.13,39.0,39.0,8700,12.1926258337916,12.1926258337916,12.1521187712208,12.1521187712208,27921.0569274178,0.0,1.0
1987-12-02,39.25,39.25,39.13,39.13,6400,12.2300169684723,12.2300169684723,12.1926258337916,12.1926258337916,20539.6280845372,0.0,1.0
1987-12-03,38.75,39.25,38.75,39.25,18800,12.0742205739694,12.2300169684723,12.0742205739694,12.2300169684723,60335.1574983283,0.0,1.0
1987-12-04,38.5,38.62,38.5,38.5,3200,11.996322376718,12.0337135113987,11.996322376718,11.996322376718,10269.8140422686,0.0,1.0
1987-12-07,38.25,38.5,38.25,38.5,3000,11.9184241794666,11.996322376718,11.9184241794666,11.996322376718,9627.95066462684,0.0,1.0
1987-12-08,38.38,38.38,38.38,38.38,100,11.9589312420373,11.9589312420373,11.9589312420373,11.9589312420373,320.931688820895,0.0,1.0
1987-12-09,38.38,38.38,38.25,38.25,800,11.9589312420373,11.9589312420373,11.9184241794666,11.9184241794666,2567.45351056716,0.0,1.0
1987-12-10,38.25,38.5,38.25,38.5,2700,11.9184241794666,11.996322376718,11.9184241794666,11.996322376718,8665.15559816415,0.0,1.0
1987-12-11,38.25,38.25,38.25,38.25,1100,11.9184241794666,11.9184241794666,11.9184241794666,11.9184241794666,3530.24857702984,0.0,1.0
1987-12-14,38.62,38.62,38.0,38.5,3400,12.0337135113987,12.0337135113987,11.8405259822152,11.996322376718,10911.6774199104,0.0,1.0
1987-12-15,39.0,39.0,38.5,38.5,2700,12.1521187712208,12.1521187712208,11.996322376718,11.996322376718,8665.15559816418,0.0,1.0
1987-12-16,39.5,39.5,38.87,38.87,7500,12.3079151657237,12.3079151657237,12.1116117086501,12.1116117086501,24069.8766615671,0.0,1.0
1987-12-17,39.5,40.12,39.5,40.12,5900,12.3079151657237,12.5011026949072,12.3079151657237,12.5011026949072,18934.9696404327,0.0,1.0
1987-12-18,39.5,39.62,39.25,39.62,5500,12.3079151657237,12.3453063004044,12.2300169684723,12.3453063004044,17651.2428851492,0.0,1.0
1987-12-21,39.75,39.75,39.5,39.5,2600,12.3858133629751,12.3858133629751,12.3079151657237,12.3079151657237,8344.22390934325,0.0,1.0
1987-12-22,39.62,39.62,39.62,39.62,400,12.3453063004044,12.3453063004044,12.3453063004044,12.3453063004044,1283.72675528357,0.0,1.0
1987-12-23,39.5,39.75,39.5,39.62,2700,12.3079151657237,12.3858133629751,12.3079151657237,12.3453063004044,8665.15559816414,0.0,1.0
1987-12-24,39.5,39.5,39.5,39.5,2100,12.3079151657237,12.3079151657237,12.3079151657237,12.3079151657237,6739.56546523877,0.0,1.0
1987-12-28,39.75,39.75,39.75,39.75,0,12.3858133629751,12.3858133629751,12.3858133629751,12.3858133629751,0,0.0,1.0
1987-12-29,40.25,40.25,39.5,39.5,3600,12.5416097574779,12.5416097574779,12.3079151657237,12.3079151657237,11553.5407975522,0.0,1.0
1987-12-30,40.75,40.75,40.25,40.25,1400,12.6974061519808,12.6974061519808,12.5416097574779,12.5416097574779,4493.04364349251,0.0,1.0
1987-12-31,40.12,40.63,40.12,40.63,1100,12.5011026949072,12.6600150173001,12.5011026949072,12.6600150173001,3530.24857702984,0.0,1.0
1988-01-04,40.5,40.5,40.37,40.37,2200,12.6195079547293,12.6195079547293,12.5790008921586,12.5790008921586,7060.4971540597,0.0,1.0
1988-01-05,40.75,40.75,40.75,40.75,5500,12.6974061519808,12.6974061519808,12.6974061519808,12.6974061519808,17651.2428851491,0.0,1.0
1988-01-06,40.75,40.75,40.75,40.75,100,12.6974061519808,12.6974061519808,12.6974061519808,12.6974061519808,320.931688820893,0.0,1.0
1988-01-07,40.75,40.75,40.63,40.63,2400,12.6974061519808,12.6974061519808,12.6600150173001,12.6600150173001,7702.36053170144,0.0,1.0
1988-01-08,40.5,40.75,40.5,40.63,2500,12.6195079547293,12.6974061519808,12.6195079547293,12.6600150173001,8023.29222052239,0.0,1.0
1988-01-11,41.25,41.25,40.63,40.63,6600,12.8532025464836,12.8532025464836,12.6600150173001,12.6600150173001,21181.491462179,0.0,1.0
1988-01-12,41.12,41.25,41.12,41.25,3900,12.8126954839128,12.8532025464836,12.8126954839128,12.8532025464836,12516.3358640149,0.0,1.0
1988-01-13,41.25,41.25,41.12,41.12,600,12.8532025464836,12.8532025464836,12.8126954839128,12.8126954839128,1925.59013292537,0.0,1.0
1988-01-14,41.25,41.38,41.25,41.38,7700,12.8532025464836,12.8937096090543,12.8532025464836,12.8937096090543,24711.7400392089,0.0,1.0
1988-01-15,41.5,41.5,41.38,41.5,2800,12.931100743735,12.931100743735,12.8937096090543,12.931100743735,8986.08728698505,0.0,1.0
1988-01-18,41.38,41.38,41.38,41.38,200,12.8937096090543,12.8937096090543,12.8937096090543,12.8937096090543,641.86337764179,0.0,1.0
1988-01-19,41.87,41.87,41.62,41.62,1000,13.0463900756671,13.0463900756671,12.9684918784157,12.9684918784157,3209.31688820894,0.0,1.0
1988-01-20,41.75,41.75,41.62,41.75,700,13.0089989409864,13.0089989409864,12.9684918784157,13.0089989409864,2246.52182174627,0.0,1.0
1988-01-21,41.5,41.62,41.5,41.62,1800,12.931100743735,12.9684918784157,12.931100743735,12.9684918784157,5776.7703987761,0.0,1.0
1988-01-22,41.75,41.75,41.5,41.5,4500,13.0089989409864,13.0089989409864,12.931100743735,12.931100743735,14441.9259969403,0.0,1.0
1988-01-25,41.87,41.87,41.75,41.75,30200,13.0463900756671,13.0463900756671,13.0089989409864,13.0089989409864,96921.3700239101,0.0,1.0
1988-01-26,42.25,42.25,42.0,42.13,3500,13.1647953354892,13.1647953354892,13.0868971382378,13.1274042008086,11232.6091087314,0.0,1.0
1988-01-27,42.13,42.13,42.13,42.13,800,13.1274042008086,13.1274042008086,13.1274042008086,13.1274042008086,2567.45351056715,0.0,1.0
1988-01-28,44.38,44.5,42.38,42.38,12900,13.8284879760713,13.865879110752,13.20530239806,13.20530239806,41400.1878578954,0.0,1.0
1988-01-29,45.38,45.62,44.75,44.75,6300,14.140080765077,14.2148630344383,13.9437773080034,13.9437773080034,20218.6963957163,0.0,1.0
1988-02-01,46.5,46.5,45.62,45.62,5900,14.4890646887633,14.4890646887633,14.2148630344383,14.2148630344383,18934.9696404328,0.0,1.0
1988-02-02,46.5,46.5,46.25,46.37,1100,14.4890646887633,14.4890646887633,14.4111664915119,14.4485576261926,3530.24857702984,0.0,1.0
1988-02-03,46.63,46.63,46.5,46.5,800,14.529571751334,14.529571751334,14.4890646887633,14.4890646887633,2567.45351056717,0.0,1.0
1988-02-04,46.75,46.75,46.63,46.63,1100,14.5669628860147,14.5669628860147,14.529571751334,14.529571751334,3530.24857702985,0.0,1.0
1988-02-05,46.63,46.63,46.63,46.63,100,14.529571751334,14.529571751334,14.529571751334,14.529571751334,320.931688820896,0.0,1.0
1988-02-08,46.5,46.63,46.5,46.63,6700,14.4890646887633,14.529571751334,14.4890646887633,14.529571751334,21502.423151,0.0,1.0
1988-02-09,46.5,46.5,46.5,46.5,700,14.4890646887633,14.4890646887633,14.4890646887633,14.4890646887633,2246.52182174626,0.0,1.0
1988-02-10,46.63,46.63,46.5,46.5,1800,14.529571751334,14.529571751334,14.4890646887633,14.4890646887633,5776.77039877612,0.0,1.0
1988-02-11,47.5,47.5,46.63,46.75,5900,14.800657477769,14.800657477769,14.529571751334,14.5669628860147,18934.9696404328,0.0,1.0
1988-02-12,49.0,49.0,47.75,47.75,13600,15.2680466612775,15.2680466612775,14.8785556750204,14.8785556750204,43646.7096796416,0.0,1.0
1988-02-16,52.12,52.37,49.25,49.25,35200,16.2402161629751,16.3181143602266,15.3459448585289,15.3459448585289,112967.954464955,0.0,1.0
1988-02-17,51.75,52.25,51.62,52.25,7400,16.124926831043,16.2807232255459,16.0844197684723,16.2807232255459,23748.9449727463,0.0,1.0
1988-02-18,51.38,51.62,51.0,51.62,6500,16.0096374991109,16.0844197684723,15.8912322392888,16.0844197684723,20860.5597733582,0.0,1.0
1988-02-19,51.38,51.38,51.13,51.13,1900,16.0096374991109,16.0096374991109,15.9317393018595,15.9317393018595,6097.70208759702,0.0,1.0
1988-02-22,52.0,52.0,51.25,51.25,4100,16.2028250282945,16.2028250282945,15.9691304365402,15.9691304365402,13158.1992416566,0.0,1.0
1988-02-23,51.75,52.0,51.62,51.62,7600,16.124926831043,16.2028250282945,16.0844197684723,16.0844197684723,24390.8083503881,0.0,1.0
1988-02-24,52.0,52.25,52.0,52.0,7000,16.2028250282945,16.2807232255459,16.2028250282945,16.2028250282945,22465.2182174626,0.0,1.0
1988-02-25,51.75,52.25,51.75,52.25,3600,16.124926831043,16.2807232255459,16.124926831043,16.2807232255459,11553.5407975522,0.0,1.0
1988-02-26,51.25,51.5,51.25,51.5,12500,15.9691304365402,16.0470286337916,15.9691304365402,16.0470286337916,40116.4611026119,0.0,1.0
1988-02-29,51.62,51.62,51.25,51.25,1300,16.0844197684723,16.0844197684723,15.9691304365402,15.9691304365402,4172.11195467163,0.0,1.0
1988-03-01,52.0,52.0,51.75,51.75,9900,16.2028250282945,16.2028250282945,16.124926831043,16.124926831043,31772.2371932685,0.0,1.0
1988-03-02,51.75,51.75,51.75,51.75,600,16.124926831043,16.124926831043,16.124926831043,16.124926831043,1925.59013292537,0.0,1.0
1988-03-03,51.5,52.0,51.5,52.0,3600,16.0470286337916,16.2028250282945,16.0470286337916,16.2028250282945,11553.5407975522,0.0,1.0
1988-03-04,51.75,52.0,51.5,51.5,4100,16.124926831043,16.2028250282945,16.0470286337916,16.0470286337916,13158.1992416567,0.0,1.0
1988-03-07,51.75,52.0,51.75,51.75,1600,16.124926831043,16.2028250282945,16.124926831043,16.124926831043,5134.90702113433,0.0,1.0
1988-03-08,51.62,51.88,51.62,51.88,800,16.0844197684723,16.1654338936138,16.0844197684723,16.1654338936138,2567.45351056716,0.0,1.0
1988-03-09,51.88,51.88,51.88,51.88,100,16.1654338936138,16.1654338936138,16.1654338936138,16.1654338936138,320.931688820894,0.0,1.0
1988-03-10,51.62,52.12,51.62,51.75,3800,16.0844197684723,16.2402161629751,16.0844197684723,16.124926831043,12195.404175194,0.0,1.0
1988-03-11,52.0,52.0,51.5,51.5,1700,16.2028250282945,16.2028250282945,16.0470286337916,16.0470286337916,5455.83870995519,0.0,1.0
1988-03-14,52.12,52.12,52.0,52.0,1400,16.2402161629751,16.2402161629751,16.2028250282945,16.2028250282945,4493.04364349254,0.0,1.0
1988-03-15,52.0,52.12,52.0,52.12,1000,16.2028250282945,16.2402161629751,16.2028250282945,16.2402161629751,3209.31688820894,0.0,1.0
1988-03-16,51.88,52.0,51.75,51.75,2200,16.1654338936138,16.2028250282945,16.124926831043,16.124926831043,7060.49715405967,0.0,1.0
1988-03-17,51.5,51.62,51.38,51.62,3000,16.0470286337916,16.0844197684723,16.0096374991109,16.0844197684723,9627.95066462685,0.0,1.0
1988-03-18,51.25,51.62,51.25,51.38,1500,15.9691304365402,16.0844197684723,15.9691304365402,16.0096374991109,4813.97533231342,0.0,1.0
1988-03-21,51.25,51.25,51.25,51.25,0,15.9691304365402,15.9691304365402,15.9691304365402,15.9691304365402,0,0.0,1.0
1988-03-22,51.62,51.62,51.38,51.38,1300,16.0844197684723,16.0844197684723,16.0096374991109,16.0096374991109,4172.11195467163,0.0,1.0
1988-03-23,51.62,51.62,51.62,51.62,100,16.0844197684723,16.0844197684723,16.0844197684723,16.0844197684723,320.931688820895,0.0,1.0
1988-03-24,51.88,51.88,51.88,51.88,300,16.1654338936138,16.1654338936138,16.1654338936138,16.1654338936138,962.795066462683,0.0,1.0
1988-03-25,51.38,51.62,51.38,51.62,1100,16.0096374991109,16.0844197684723,16.0096374991109,16.0844197684723,3530.24857702985,0.0,1.0
1988-03-28,51.38,51.38,51.38,51.38,100,16.0096374991109,16.0096374991109,16.0096374991109,16.0096374991109,320.931688820896,0.0,1.0
1988-03-29,51.25,51.25,51.25,51.25,2000,15.9691304365402,15.9691304365402,15.9691304365402,15.9691304365402,6418.6337764179,0.0,1.0
1988-03-30,51.13,51.25,51.13,51.25,2700,15.9317393018595,15.9691304365402,15.9317393018595,15.9691304365402,8665.15559816417,0.0,1.0
1988-03-31,51.38,51.38,51.13,51.13,1100,16.0096374991109,16.0096374991109,15.9317393018595,15.9317393018595,3530.24857702985,0.0,1.0
1988-04-04,51.13,51.13,51.13,51.13,700,15.9317393018595,15.9317393018595,15.9317393018595,15.9317393018595,2246.52182174627,0.0,1.0
1988-04-05,50.5,50.87,50.5,50.87,3700,15.735435844786,15.8507251767181,15.735435844786,15.8507251767181,11874.4724863731,0.0,1.0
1988-04-06,54.75,55.88,50.75,50.75,298000,17.05970519806,17.4118050496364,15.8133340420374,15.8133340420374,956376.432686268,0.0,1.0
1988-04-07,56.0,56.0,55.25,55.25,23400,17.4491961843171,17.4491961843171,17.2155015925629,17.2155015925629,75098.0151840894,0.0,1.0
1988-04-08,55.25,55.75,54.88,55.75,5500,17.2155015925629,17.3712979870657,17.1002122606308,17.3712979870657,17651.2428851492,0.0,1.0
1988-04-11,54.25,55.0,54.25,55.0,2100,16.9039088035572,17.1376033953114,16.9039088035572,17.1376033953114,6739.56546523879,0.0,1.0
1988-04-12,54.0,54.0,54.0,54.0,400,16.8260106063058,16.8260106063058,16.8260106063058,16.8260106063058,1283.72675528358,0.0,1.0
1988-04-13,53.75,54.0,53.75,54.0,1700,16.7481124090544,16.8260106063058,16.7481124090544,16.8260106063058,5455.8387099552,0.0,1.0
1988-04-14,53.25,53.5,53.25,53.5,1100,16.5923160145515,16.6702142118029,16.5923160145515,16.6702142118029,3530.24857702985,0.0,1.0
1988-04-15,52.0,53.0,52.0,53.0,4100,16.2028250282945,16.5144178173001,16.2028250282945,16.5144178173001,13158.1992416566,0.0,1.0
1988-04-18,51.62,51.88,51.38,51.75,2000,16.0844197684723,16.1654338936138,16.0096374991109,16.124926831043,6418.63377641789,0.0,1.0
1988-04-19,51.75,52.0,51.75,51.88,1300,16.124926831043,16.2028250282945,16.124926831043,16.1654338936138,4172.11195467164,0.0,1.0
1988-04-20,51.75,51.75,51.75,51.75,300,16.124926831043,16.124926831043,16.124926831043,16.124926831043,962.795066462687,0.0,1.0
1988-04-21,52.12,52.25,51.88,52.0,3100,16.2402161629751,16.2807232255459,16.1654338936138,16.2028250282945,9948.88235344776,0.0,1.0
1988-04-22,51.75,52.0,51.5,52.0,2200,16.124926831043,16.2028250282945,16.0470286337916,16.2028250282945,7060.4971540597,0.0,1.0
1988-04-25,51.75,51.75,51.38,51.62,2600,16.124926831043,16.124926831043,16.0096374991109,16.0844197684723,8344.22390934328,0.0,1.0
1988-04-26,52.0,52.0,52.0,52.0,300,16.2028250282945,16.2028250282945,16.2028250282945,16.2028250282945,962.795066462681,0.0,1.0
1988-04-27,51.88,51.88,51.88,51.88,200,16.1654338936138,16.1654338936138,16.1654338936138,16.1654338936138,641.863377641788,0.0,1.0
1988-04-28,51.88,51.88,51.62,51.62,3000,16.1654338936138,16.1654338936138,16.0844197684723,16.0844197684723,9627.95066462683,0.0,1.0
1988-04-29,51.88,51.88,51.62,51.62,1300,16.1654338936138,16.1654338936138,16.0844197684723,16.0844197684723,4172.11195467162,0.0,1.0
1988-05-02,51.88,51.88,51.88,51.88,0,16.1654338936138,16.1654338936138,16.1654338936138,16.1654338936138,0,0.0,1.0
1988-05-03,51.88,51.88,51.88,51.88,0,16.1654338936138,16.1654338936138,16.1654338936138,16.1654338936138,0,0.0,1.0
1988-05-04,51.88,51.88,51.88,51.88,0,16.1654338936138,16.1654338936138,16.1654338936138,16.1654338936138,0,0.0,1.0
1988-05-05,51.62,51.75,51.62,51.75,600,16.0844197684723,16.124926831043,16.0844197684723,16.124926831043,1925.59013292537,0.0,1.0
1988-05-06,51.5,51.5,51.5,51.5,100,16.0470286337916,16.0470286337916,16.0470286337916,16.0470286337916,320.931688820895,0.0,1.0
1988-05-09,51.13,51.5,51.13,51.5,1000,15.9317393018595,16.0470286337916,15.9317393018595,16.0470286337916,3209.31688820895,0.0,1.0
1988-05-10,51.25,51.25,51.13,51.13,300,15.9691304365402,15.9691304365402,15.9317393018595,15.9317393018595,962.795066462685,0.0,1.0
1988-05-11,50.75,51.0,50.75,51.0,1300,15.8133340420374,15.8912322392888,15.8133340420374,15.8912322392888,4172.11195467162,0.0,1.0
1988-05-12,50.75,50.75,50.75,50.75,2800,15.8133340420374,15.8133340420374,15.8133340420374,15.8133340420374,8986.08728698504,0.0,1.0
1988-05-13,50.62,50.62,50.62,50.62,200,15.7728269794666,15.7728269794666,15.7728269794666,15.7728269794666,641.863377641791,0.0,1.0
1988-05-16,50.87,50.87,50.75,50.75,2000,15.8507251767181,15.8507251767181,15.8133340420374,15.8133340420374,6418.63377641788,0.0,1.0
1988-05-17,50.75,50.87,50.75,50.87,200,15.8133340420374,15.8507251767181,15.8133340420374,15.8507251767181,641.863377641788,0.0,1.0
1988-05-18,50.75,50.75,50.75,50.75,200,15.8133340420374,15.8133340420374,15.8133340420374,15.8133340420374,641.863377641788,0.0,1.0
1988-05-19,50.87,50.87,50.87,50.87,300,15.8507251767181,15.8507251767181,15.8507251767181,15.8507251767181,962.795066462681,0.0,1.0
1988-05-20,50.75,50.75,50.75,50.75,200,15.8133340420374,15.8133340420374,15.8133340420374,15.8133340420374,641.863377641788,0.0,1.0
1988-05-23,50.62,50.62,50.38,50.62,1100,15.7728269794666,15.7728269794666,15.6980447101053,15.7728269794666,3530.24857702985,0.0,1.0
1988-05-24,50.62,50.62,50.5,50.5,400,15.7728269794666,15.7728269794666,15.735435844786,15.735435844786,1283.72675528358,0.0,1.0
1988-05-25,50.62,50.62,50.62,50.62,200,15.7728269794666,15.7728269794666,15.7728269794666,15.7728269794666,641.863377641791,0.0,1.0
1988-05-26,50.62,50.62,50.62,50.62,0,15.7728269794666,15.7728269794666,15.7728269794666,15.7728269794666,0,0.0,1.0
1988-05-27,50.38,50.38,50.38,50.38,200,15.6980447101053,15.6980447101053,15.6980447101053,15.6980447101053,641.863377641789,0.0,1.0
1988-05-31,49.88,50.12,49.88,50.12,8400,15.5422483156025,15.6170305849638,15.5422483156025,15.6170305849638,26958.2618609551,0.0,1.0
1988-06-01,50.0,50.0,50.0,50.0,200,15.5796394502831,15.5796394502831,15.5796394502831,15.5796394502831,641.863377641791,0.0,1.0
1988-06-02,49.75,49.75,49.75,49.75,3900,15.5017412530317,15.5017412530317,15.5017412530317,15.5017412530317,12516.3358640149,0.0,1.0
1988-06-03,49.75,49.75,49.75,49.75,0,15.5017412530317,15.5017412530317,15.5017412530317,15.5017412530317,0,0.0,1.0
1988-06-06,50.0,50.0,50.0,50.0,900,15.5796394502831,15.5796394502831,15.5796394502831,15.5796394502831,2888.38519938806,0.0,1.0
1988-06-07,49.88,49.88,49.88,49.88,100,15.5422483156025,15.5422483156025,15.5422483156025,15.5422483156025,320.931688820894,0.0,1.0
1988-06-08,50.0,50.0,49.88,49.88,800,15.5796394502831,15.5796394502831,15.5422483156025,15.5422483156025,2567.45351056716,0.0,1.0
1988-06-09,50.25,50.25,50.25,50.25,700,15.6575376475345,15.6575376475345,15.6575376475345,15.6575376475345,2246.52182174627,0.0,1.0
1988-06-10,50.25,50.25,50.25,50.25,0,15.6575376475345,15.6575376475345,15.6575376475345,15.6575376475345,0,0.0,1.0
1988-06-13,50.25,50.25,50.25,50.25,1700,15.6575376475345,15.6575376475345,15.6575376475345,15.6575376475345,5455.83870995523,0.0,1.0
1988-06-14,50.12,50.25,50.12,50.25,8200,15.6170305849638,15.6575376475345,15.6170305849638,15.6575376475345,26316.3984833134,0.0,1.0
1988-06-15,50.38,50.38,50.12,50.12,5400,15.6980447101053,15.6980447101053,15.6170305849638,15.6170305849638,17330.3111963283,0.0,1.0
1988-06-16,50.12,50.38,50.12,50.38,400,15.6170305849638,15.6980447101053,15.6170305849638,15.6980447101053,1283.72675528358,0.0,1.0
1988-06-17,50.0,50.12,50.0,50.12,1700,15.5796394502831,15.6170305849638,15.5796394502831,15.6170305849638,5455.83870995522,0.0,1.0
1988-06-20,50.0,50.0,50.0,50.0,0,15.5796394502831,15.5796394502831,15.5796394502831,15.5796394502831,0,0.0,1.0
1988-06-21,50.25,50.25,50.0,50.0,500,15.6575376475345,15.6575376475345,15.5796394502831,15.5796394502831,1604.65844410448,0.0,1.0
1988-06-22,50.38,50.62,50.38,50.38,7700,15.6980447101053,15.7728269794666,15.6980447101053,15.6980447101053,24711.7400392089,0.0,1.0
1988-06-23,50.38,50.38,50.38,50.38,900,15.6980447101053,15.6980447101053,15.6980447101053,15.6980447101053,2888.38519938805,0.0,1.0
1988-06-24,50.38,50.38,50.38,50.38,200,15.6980447101053,15.6980447101053,15.6980447101053,15.6980447101053,641.863377641789,0.0,1.0
1988-06-27,50.38,50.38,50.38,50.38,900,15.6980447101053,15.6980447101053,15.6980447101053,15.6980447101053,2888.38519938805,0.0,1.0
1988-06-28,50.38,50.38,50.38,50.38,3200,15.6980447101053,15.6980447101053,15.6980447101053,15.6980447101053,10269.8140422686,0.0,1.0
1988-06-29,50.38,50.38,50.38,50.38,400,15.6980447101053,15.6980447101053,15.6980447101053,15.6980447101053,1283.72675528358,0.0,1.0
1988-06-30,50.62,50.62,50.5,50.5,800,15.7728269794666,15.7728269794666,15.735435844786,15.735435844786,2567.45351056716,0.0,1.0
1988-07-01,50.62,50.62,50.62,50.62,200,15.7728269794666,15.7728269794666,15.7728269794666,15.7728269794666,641.863377641791,0.0,1.0
1988-07-05,50.75,50.87,50.75,50.87,2800,15.8133340420374,15.8507251767181,15.8133340420374,15.8507251767181,8986.08728698504,0.0,1.0
1988-07-06,50.75,50.75,50.75,50.75,200,15.8133340420374,15.8133340420374,15.8133340420374,15.8133340420374,641.863377641788,0.0,1.0
1988-07-07,50.75,50.75,50.75,50.75,6300,15.8133340420374,15.8133340420374,15.8133340420374,15.8133340420374,20218.6963957163,0.0,1.0
1988-07-08,50.75,50.75,50.75,50.75,100,15.8133340420374,15.8133340420374,15.8133340420374,15.8133340420374,320.931688820894,0.0,1.0
1988-07-11,50.75,50.75,50.75,50.75,500,15.8133340420374,15.8133340420374,15.8133340420374,15.8133340420374,1604.65844410447,0.0,1.0
1988-07-12,50.75,50.75,50.75,50.75,100,15.8133340420374,15.8133340420374,15.8133340420374,15.8133340420374,320.931688820894,0.0,1.0
1988-07-13,50.75,50.87,50.75,50.87,500,15.8133340420374,15.8507251767181,15.8133340420374,15.8507251767181,1604.65844410447,0.0,1.0
1988-07-14,50.75,50.75,50.75,50.75,0,15.8133340420374,15.8133340420374,15.8133340420374,15.8133340420374,0,0.0,1.0
1988-07-15,50.75,50.75,50.75,50.75,400,15.8133340420374,15.8133340420374,15.8133340420374,15.8133340420374,1283.72675528358,0.0,1.0
1988-07-18,50.87,50.87,50.87,50.87,800,15.8507251767181,15.8507251767181,15.8507251767181,15.8507251767181,2567.45351056715,0.0,1.0
1988-07-19,50.87,51.0,50.87,50.87,2200,15.8507251767181,15.8912322392888,15.8507251767181,15.8507251767181,7060.49715405966,0.0,1.0
1988-07-20,50.75,50.87,50.75,50.87,300,15.8133340420374,15.8507251767181,15.8133340420374,15.8507251767181,962.795066462682,0.0,1.0
1988-07-21,50.75,50.75,50.75,50.75,100,15.8133340420374,15.8133340420374,15.8133340420374,15.8133340420374,320.931688820894,0.0,1.0
1988-07-22,51.0,51.0,51.0,51.0,2500,15.8912322392888,15.8912322392888,15.8912322392888,15.8912322392888,8023.29222052236,0.0,1.0
1988-07-25,51.13,51.13,51.13,51.13,100,15.9317393018595,15.9317393018595,15.9317393018595,15.9317393018595,320.931688820895,0.0,1.0
1988-07-26,51.0,51.0,51.0,51.0,1100,15.8912322392888,15.8912322392888,15.8912322392888,15.8912322392888,3530.24857702984,0.0,1.0
1988-07-27,51.0,51.0,51.0,51.0,700,15.8912322392888,15.8912322392888,15.8912322392888,15.8912322392888,2246.52182174626,0.0,1.0
1988-07-28,51.0,51.25,51.0,51.0,1100,15.8912322392888,15.9691304365402,15.8912322392888,15.8912322392888,3530.24857702984,0.0,1.0
1988-07-29,51.25,51.25,51.0,51.0,800,15.9691304365402,15.9691304365402,15.8912322392888,15.8912322392888,2567.45351056716,0.0,1.0
1988-08-01,51.75,51.75,51.5,51.5,2200,16.124926831043,16.124926831043,16.0470286337916,16.0470286337916,7060.4971540597,0.0,1.0
1988-08-02,51.62,51.88,51.62,51.62,1000,16.0844197684723,16.1654338936138,16.0844197684723,16.0844197684723,3209.31688820895,0.0,1.0
1988-08-03,51.5,51.5,51.5,51.5,300,16.0470286337916,16.0470286337916,16.0470286337916,16.0470286337916,962.795066462685,0.0,1.0
1988-08-04,51.38,51.5,51.38,51.5,300,16.0096374991109,16.0470286337916,16.0096374991109,16.0470286337916,962.795066462687,0.0,1.0
1988-08-05,51.13,51.13,51.13,51.13,2200,15.9317393018595,15.9317393018595,15.9317393018595,15.9317393018595,7060.4971540597,0.0,1.0
1988-08-08,51.38,51.62,51.25,51.38,2300,16.0096374991109,16.0844197684723,15.9691304365402,16.0096374991109,7381.4288428806,0.0,1.0
1988-08-09,51.13,51.5,51.13,51.5,3700,15.9317393018595,16.0470286337916,15.9317393018595,16.0470286337916,11874.4724863731,0.0,1.0
1988-08-10,51.13,51.13,51.0,51.0,8000,15.9317393018595,15.9317393018595,15.8912322392888,15.8912322392888,25674.5351056716,0.0,1.0
1988-08-11,51.12,51.12,51.12,51.12,0,15.9286233739695,15.9286233739695,15.9286233739695,15.9286233739695,0,0.0,1.0
1988-08-12,51.0,51.0,50.87,51.0,3800,15.8912322392888,15.8912322392888,15.8507251767181,15.8912322392888,12195.404175194,0.0,1.0
1988-08-15,51.0,51.0,50.75,50.75,700,15.8912322392888,15.8912322392888,15.8133340420374,15.8133340420374,2246.52182174626,0.0,1.0
1988-08-16,50.75,51.0,50.75,51.0,900,15.8133340420374,15.8912322392888,15.8133340420374,15.8912322392888,2888.38519938805,0.0,1.0
1988-08-17,50.75,50.75,50.75,50.75,800,15.8133340420374,15.8133340420374,15.8133340420374,15.8133340420374,2567.45351056715,0.0,1.0
1988-08-18,51.25,51.25,51.0,51.0,3000,15.9691304365402,15.9691304365402,15.8912322392888,15.8912322392888,9627.95066462685,0.0,1.0
1988-08-19,51.13,51.25,51.13,51.25,400,15.9317393018595,15.9691304365402,15.9317393018595,15.9691304365402,1283.72675528358,0.0,1.0
1988-08-22,51.13,51.13,51.13,51.13,200,15.9317393018595,15.9317393018595,15.9317393018595,15.9317393018595,641.863377641791,0.0,1.0
1988-08-23,51.13,51.38,51.13,51.38,300,15.9317393018595,16.0096374991109,15.9317393018595,16.0096374991109,962.795066462686,0.0,1.0
1988-08-24,51.38,51.38,51.13,51.13,1200,16.0096374991109,16.0096374991109,15.9317393018595,15.9317393018595,3851.18026585075,0.0,1.0
1988-08-25,51.62,51.62,51.5,51.5,3600,16.0844197684723,16.0844197684723,16.0470286337916,16.0470286337916,11553.5407975522,0.0,1.0
1988-08-26,51.62,51.62,51.62,51.62,300,16.0844197684723,16.0844197684723,16.0844197684723,16.0844197684723,962.795066462684,0.0,1.0
1988-08-29,51.88,51.88,51.88,51.88,200,16.1654338936138,16.1654338936138,16.1654338936138,16.1654338936138,641.863377641788,0.0,1.0
1988-08-30,52.12,52.12,52.0,52.0,600,16.2402161629751,16.2402161629751,16.2028250282945,16.2028250282945,1925.59013292537,0.0,1.0
1988-08-31,53.12,53.5,52.37,52.37,3600,16.5518089519808,16.6702142118029,16.3181143602266,16.3181143602266,11553.5407975522,0.0,1.0
1988-09-01,53.25,53.38,53.25,53.38,700,16.5923160145515,16.6328230771223,16.5923160145515,16.6328230771223,2246.52182174627,0.0,1.0
1988-09-02,53.38,53.38,53.12,53.12,1400,16.6328230771223,16.6328230771223,16.5518089519808,16.5518089519808,4493.04364349252,0.0,1.0
1988-09-06,53.5,53.5,53.5,53.5,200,16.6702142118029,16.6702142118029,16.6702142118029,16.6702142118029,641.863377641791,0.0,1.0
1988-09-07,54.13,54.13,53.87,53.87,1800,16.8665176688765,16.8665176688765,16.785503543735,16.785503543735,5776.77039877611,0.0,1.0
1988-09-08,54.25,54.5,54.0,54.25,1400,16.9039088035572,16.9818070008086,16.8260106063058,16.9039088035572,4493.04364349252,0.0,1.0
1988-09-09,55.37,55.37,54.25,54.25,2900,17.2528927272435,17.2528927272435,16.9039088035572,16.9039088035572,9307.01897580597,0.0,1.0
1988-09-12,55.12,55.37,55.12,55.37,300,17.1749945299921,17.2528927272435,17.1749945299921,17.2528927272435,962.795066462685,0.0,1.0
1988-09-13,55.12,55.5,55.12,55.37,1600,17.1749945299921,17.2933997898143,17.1749945299921,17.2528927272435,5134.90702113432,0.0,1.0
1988-09-14,55.12,55.12,55.12,55.12,1400,17.1749945299921,17.1749945299921,17.1749945299921,17.1749945299921,4493.04364349253,0.0,1.0
1988-09-15,55.37,55.5,55.25,55.37,2000,17.2528927272435,17.2933997898143,17.2155015925629,17.2528927272435,6418.63377641791,0.0,1.0
1988-09-16,55.88,55.88,55.37,55.37,4600,17.4118050496364,17.4118050496364,17.2528927272435,17.2528927272435,14762.8576857612,0.0,1.0
1988-09-19,56.5,56.5,55.88,55.88,1300,17.6049925788199,17.6049925788199,17.4118050496364,17.4118050496364,4172.11195467164,0.0,1.0
1988-09-20,56.75,56.75,56.5,56.5,7400,17.6828907760714,17.6828907760714,17.6049925788199,17.6049925788199,23748.9449727461,0.0,1.0
1988-09-21,56.75,56.75,56.75,56.75,800,17.6828907760714,17.6828907760714,17.6828907760714,17.6828907760714,2567.45351056715,0.0,1.0
1988-09-22,58.0,58.25,56.75,56.75,10800,18.0723817623284,18.1502799595798,17.6828907760714,17.6828907760714,34660.6223926567,0.0,1.0
1988-09-23,59.87,60.25,58.75,58.75,22300,18.655060277769,18.7734655375912,18.3060763540827,18.3060763540827,71567.7666070596,0.0,1.0
1988-09-26,60.25,60.25,60.13,60.13,2000,18.7734655375912,18.7734655375912,18.7360744029105,18.7360744029105,6418.63377641788,0.0,1.0
1988-09-27,60.5,60.62,60.25,60.25,1900,18.8513637348426,18.8887548695233,18.7734655375912,18.7734655375912,6097.70208759699,0.0,1.0
1988-09-28,61.5,61.5,60.5,60.5,6700,19.1629565238483,19.1629565238483,18.8513637348426,18.8513637348426,21502.4231509999,0.0,1.0
1988-09-29,65.0,65.0,62.0,62.0,16700,20.2535312853681,20.2535312853681,19.3187529183511,19.3187529183511,53595.5920330893,0.0,1.0
1988-09-30,61.75,65.0,61.5,65.0,12500,19.2408547210997,20.2535312853681,19.1629565238483,20.2535312853681,40116.4611026118,0.0,1.0
1988-10-03,62.0,62.0,61.75,61.75,500,19.3187529183511,19.3187529183511,19.2408547210997,19.2408547210997,1604.65844410447,0.0,1.0
1988-10-04,61.88,61.88,61.75,61.75,400,19.2813617836704,19.2813617836704,19.2408547210997,19.2408547210997,1283.72675528358,0.0,1.0
1988-10-05,62.25,62.25,61.75,62.12,5000,19.3966511156025,19.3966511156025,19.2408547210997,19.3561440530318,16046.5844410447,0.0,1.0
1988-10-06,62.75,63.0,62.5,62.5,2500,19.5524475101053,19.6303457073567,19.4745493128539,19.4745493128539,8023.29222052238,0.0,1.0
1988-10-07,63.0,63.13,63.0,63.0,1100,19.6303457073567,19.6708527699275,19.6303457073567,19.6303457073567,3530.24857702985,0.0,1.0
1988-10-10,63.0,63.13,63.0,63.13,400,19.6303457073567,19.6708527699275,19.6303457073567,19.6708527699275,1283.72675528358,0.0,1.0
1988-10-11,63.5,63.5,63.25,63.25,1700,19.7861421018596,19.7861421018596,19.7082439046082,19.7082439046082,5455.8387099552,0.0,1.0
1988-10-12,63.62,63.75,63.5,63.5,2200,19.8235332365403,19.864040299111,19.7861421018596,19.7861421018596,7060.49715405967,0.0,1.0
1988-10-13,66.0,66.0,64.0,64.0,9900,20.5651240743737,20.5651240743737,19.9419384963624,19.9419384963624,31772.2371932686,0.0,1.0
1988-10-14,67.0,67.25,66.25,66.25,10900,20.8767168633794,20.9546150606308,20.6430222716251,20.6430222716251,34981.5540814775,0.0,1.0
1988-10-17,66.75,66.75,66.25,66.75,2600,20.798818666128,20.798818666128,20.6430222716251,20.798818666128,8344.22390934325,0.0,1.0
1988-10-18,68.25,68.25,66.25,66.5,8100,21.2662078496365,21.2662078496365,20.6430222716251,20.7209204688766,25995.4667944924,0.0,1.0
1988-10-19,71.25,71.25,68.0,68.0,18000,22.2009862166535,22.2009862166535,21.1883096523851,21.1883096523851,57767.7039877609,0.0,1.0
1988-10-20,75.13,75.13,71.75,71.75,38000,23.4099662379954,23.4099662379954,22.3567826111563,22.3567826111563,121954.04175194,0.0,1.0
1988-10-21,76.75,77.0,75.5,75.5,19100,23.9147465561846,23.992644753436,23.5252555699275,23.5252555699275,61297.9525647909,0.0,1.0
1988-10-24,75.0,76.75,74.87,76.75,8600,23.3694591754247,23.9147465561846,23.328952112854,23.9147465561846,27600.1252385969,0.0,1.0
1988-10-25,74.25,75.0,74.25,75.0,2300,23.1357645836705,23.3694591754247,23.1357645836705,23.3694591754247,7381.42884288056,0.0,1.0
1988-10-26,73.5,74.0,73.5,74.0,1800,22.9020699919162,23.057866386419,22.9020699919162,23.057866386419,5776.7703987761,0.0,1.0
1988-10-27,69.5,73.25,69.25,73.25,15700,21.6556988358936,22.8241717946648,21.5778006386421,22.8241717946648,50386.2751448804,0.0,1.0
1988-10-28,70.0,70.0,69.5,69.75,2900,21.8114952303964,21.8114952303964,21.6556988358936,21.733597033145,9307.01897580594,0.0,1.0
1988-10-31,69.88,69.88,69.88,69.88,500,21.7741040957157,21.7741040957157,21.7741040957157,21.7741040957157,1604.65844410447,0.0,1.0
1988-11-01,70.0,70.0,69.75,69.88,7400,21.8114952303964,21.8114952303964,21.733597033145,21.7741040957157,23748.9449727462,0.0,1.0
1988-11-02,69.62,69.62,69.62,69.62,500,21.6930899705742,21.6930899705742,21.6930899705742,21.6930899705742,1604.65844410448,0.0,1.0
1988-11-03,69.5,69.75,69.5,69.5,3100,21.6556988358936,21.733597033145,21.6556988358936,21.6556988358936,9948.88235344771,0.0,1.0
1988-11-04,68.5,69.38,68.5,69.38,3900,21.3441060468879,21.6183077012129,21.3441060468879,21.6183077012129,12516.3358640149,0.0,1.0
1988-11-07,66.38,68.25,66.0,68.25,7800,20.6835293341959,21.2662078496365,20.5651240743737,21.2662078496365,25032.6717280298,0.0,1.0
1988-11-08,66.0,66.38,66.0,66.38,1400,20.5651240743737,20.6835293341959,20.5651240743737,20.6835293341959,4493.04364349253,0.0,1.0
1988-11-09,66.0,66.25,66.0,66.25,300,20.5651240743737,20.6430222716251,20.5651240743737,20.6430222716251,962.795066462686,0.0,1.0
1988-11-10,66.0,66.0,66.0,66.0,100,20.5651240743737,20.5651240743737,20.5651240743737,20.5651240743737,320.931688820895,0.0,1.0
1988-11-11,66.0,66.0,66.0,66.0,500,20.5651240743737,20.5651240743737,20.5651240743737,20.5651240743737,1604.65844410448,0.0,1.0
1988-11-14,64.75,65.75,64.75,65.75,3100,20.1756330881167,20.4872258771223,20.1756330881167,20.4872258771223,9948.88235344771,0.0,1.0
1988-11-15,64.88,64.88,64.25,64.5,1900,20.2161401506874,20.2161401506874,20.0198366936138,20.0977348908652,6097.70208759699,0.0,1.0
1988-11-16,64.25,64.75,64.25,64.75,2100,20.0198366936138,20.1756330881167,20.0198366936138,20.1756330881167,6739.5654652388,0.0,1.0
1988-11-17,64.25,64.5,64.25,64.5,1500,20.0198366936138,20.0977348908652,20.0198366936138,20.0977348908652,4813.97533231343,0.0,1.0
1988-11-18,64.25,64.5,64.25,64.5,600,20.0198366936138,20.0977348908652,20.0198366936138,20.0977348908652,1925.59013292537,0.0,1.0
1988-11-21,64.12,64.37,64.0,64.37,1700,19.9793296310431,20.0572278282945,19.9419384963624,20.0572278282945,5455.83870995521,0.0,1.0
1988-11-22,64.0,64.0,64.0,64.0,1100,19.9419384963624,19.9419384963624,19.9419384963624,19.9419384963624,3530.24857702984,0.0,1.0
1988-11-23,64.0,64.0,64.0,64.0,100,19.9419384963624,19.9419384963624,19.9419384963624,19.9419384963624,320.931688820895,0.0,1.0
1988-11-25,64.25,64.25,64.25,64.25,100,20.0198366936138,20.0198366936138,20.0198366936138,20.0198366936138,320.931688820895,0.0,1.0
1988-11-28,64.0,64.0,64.0,64.0,200,19.9419384963624,19.9419384963624,19.9419384963624,19.9419384963624,641.863377641789,0.0,1.0
1988-11-29,64.0,64.0,64.0,64.0,300,19.9419384963624,19.9419384963624,19.9419384963624,19.9419384963624,962.795066462684,0.0,1.0
1988-11-30,64.0,64.0,63.62,63.62,1100,19.9419384963624,19.9419384963624,19.8235332365403,19.8235332365403,3530.24857702984,0.0,1.0
1988-12-01,63.5,63.75,63.5,63.75,1300,19.7861421018596,19.864040299111,19.7861421018596,19.864040299111,4172.11195467163,0.0,1.0
1988-12-02,63.0,63.5,63.0,63.13,3000,19.6303457073567,19.7861421018596,19.6303457073567,19.6708527699275,9627.95066462686,0.0,1.0
1988-12-05,63.0,63.5,63.0,63.25,3800,19.6303457073567,19.7861421018596,19.6303457073567,19.7082439046082,12195.404175194,0.0,1.0
1988-12-06,63.0,63.0,63.0,63.0,0,19.6303457073567,19.6303457073567,19.6303457073567,19.6303457073567,0,0.0,1.0
1988-12-07,62.75,62.75,62.5,62.5,2400,19.5524475101053,19.5524475101053,19.4745493128539,19.4745493128539,7702.36053170148,0.0,1.0
1988-12-08,62.5,62.75,62.5,62.75,700,19.4745493128539,19.5524475101053,19.4745493128539,19.5524475101053,2246.52182174626,0.0,1.0
1988-12-09,63.0,63.0,62.25,62.5,7000,19.6303457073567,19.6303457073567,19.3966511156025,19.4745493128539,22465.2182174627,0.0,1.0
1988-12-12,67.0,67.75,63.75,63.75,51500,20.8767168633794,21.1104114551336,19.864040299111,19.864040299111,165279.819742761,0.0,1.0
1988-12-13,66.13,67.88,66.0,67.5,12100,20.6056311369445,21.1509185177044,20.5651240743737,21.0325132578822,38832.7343473282,0.0,1.0
1988-12-14,67.0,67.25,66.25,66.25,5500,20.8767168633794,20.9546150606308,20.6430222716251,20.6430222716251,17651.2428851492,0.0,1.0
1988-12-15,66.62,67.0,66.5,67.0,2000,20.7583116035572,20.8767168633794,20.7209204688766,20.8767168633794,6418.63377641791,0.0,1.0
1988-12-16,66.88,67.12,66.62,66.88,3400,20.8393257286987,20.9141079980601,20.7583116035572,20.8393257286987,10911.6774199104,0.0,1.0
1988-12-19,67.75,67.75,67.0,67.12,8900,21.1104114551336,21.1104114551336,20.8767168633794,20.9141079980601,28562.9203050597,0.0,1.0
1988-12-20,68.5,69.0,67.88,67.88,4500,21.3441060468879,21.4999024413907,21.1509185177044,21.1509185177044,14441.9259969403,0.0,1.0
1988-12-21,68.5,68.5,68.25,68.25,900,21.3441060468879,21.3441060468879,21.2662078496365,21.2662078496365,2888.38519938805,0.0,1.0
1988-12-22,67.75,68.25,67.75,68.25,1400,21.1104114551336,21.2662078496365,21.1104114551336,21.2662078496365,4493.04364349253,0.0,1.0
1988-12-23,67.63,68.12,67.63,68.0,700,21.073020320453,21.2257007870657,21.073020320453,21.1883096523851,2246.52182174626,0.0,1.0
1988-12-27,68.0,68.0,67.88,67.88,1100,21.1883096523851,21.1883096523851,21.1509185177044,21.1509185177044,3530.24857702983,0.0,1.0
1988-12-28,68.25,68.25,68.25,68.25,200,21.2662078496365,21.2662078496365,21.2662078496365,21.2662078496365,641.863377641788,0.0,1.0
1988-12-29,68.0,68.0,68.0,68.0,100,21.1883096523851,21.1883096523851,21.1883096523851,21.1883096523851,320.931688820894,0.0,1.0
1988-12-30,67.5,68.0,67.5,67.75,4400,21.0325132578822,21.1883096523851,21.0325132578822,21.1104114551336,14120.9943081194,0.0,1.0
1989-01-03,67.75,68.0,67.75,67.88,600,21.1104114551336,21.1883096523851,21.1104114551336,21.1509185177044,1925.59013292537,0.0,1.0
1989-01-04,67.5,68.0,67.5,68.0,1500,21.0325132578822,21.1883096523851,21.0325132578822,21.1883096523851,4813.97533231343,0.0,1.0
1989-01-05,67.5,67.5,67.25,67.25,500,21.0325132578822,21.0325132578822,20.9546150606308,20.9546150606308,1604.65844410448,0.0,1.0
1989-01-06,67.5,67.5,67.25,67.25,1000,21.0325132578822,21.0325132578822,20.9546150606308,20.9546150606308,3209.31688820895,0.0,1.0
1989-01-09,67.5,67.75,67.25,67.25,700,21.0325132578822,21.1104114551336,20.9546150606308,20.9546150606308,2246.52182174627,0.0,1.0
1989-01-10,67.5,67.5,67.5,67.5,0,21.0325132578822,21.0325132578822,21.0325132578822,21.0325132578822,0,0.0,1.0
1989-01-11,67.5,67.75,67.0,67.25,5500,21.0325132578822,21.1104114551336,20.8767168633794,20.9546150606308,17651.2428851492,0.0,1.0
1989-01-12,67.25,67.75,67.25,67.75,2100,20.9546150606308,21.1104114551336,20.9546150606308,21.1104114551336,6739.56546523879,0.0,1.0
1989-01-13,67.25,67.75,67.25,67.75,1400,20.9546150606308,21.1104114551336,20.9546150606308,21.1104114551336,4493.04364349253,0.0,1.0
1989-01-16,67.0,67.0,67.0,67.0,100,20.8767168633794,20.8767168633794,20.8767168633794,20.8767168633794,320.931688820895,0.0,1.0
1989-01-17,66.62,66.75,66.38,66.75,3200,20.7583116035572,20.798818666128,20.6835293341959,20.798818666128,10269.8140422687,0.0,1.0
1989-01-18,66.75,67.0,66.75,66.75,2700,20.798818666128,20.8767168633794,20.798818666128,20.798818666128,8665.15559816415,0.0,1.0
1989-01-19,66.25,66.5,66.25,66.5,1100,20.6430222716251,20.7209204688766,20.6430222716251,20.7209204688766,3530.24857702985,0.0,1.0
1989-01-20,66.38,66.38,66.13,66.13,1200,20.6835293341959,20.6835293341959,20.6056311369445,20.6056311369445,3851.18026585073,0.0,1.0
1989-01-23,65.75,66.0,65.75,66.0,600,20.4872258771223,20.5651240743737,20.4872258771223,20.5651240743737,1925.59013292537,0.0,1.0
1989-01-24,65.25,65.38,65.12,65.38,900,20.3314294826195,20.3719365451902,20.2909224200488,20.3719365451902,2888.38519938805,0.0,1.0
1989-01-25,64.0,65.0,64.0,65.0,3600,19.9419384963624,20.2535312853681,19.9419384963624,20.2535312853681,11553.5407975522,0.0,1.0
1989-01-26,64.0,64.0,64.0,64.0,300,19.9419384963624,19.9419384963624,19.9419384963624,19.9419384963624,962.795066462684,0.0,1.0
1989-01-27,64.0,64.0,64.0,64.0,100,19.9419384963624,19.9419384963624,19.9419384963624,19.9419384963624,320.931688820895,0.0,1.0
1989-01-30,64.0,64.0,64.0,64.0,100,19.9419384963624,19.9419384963624,19.9419384963624,19.9419384963624,320.931688820895,0.0,1.0
1989-01-31,63.5,63.88,63.25,63.88,1300,19.7861421018596,19.9045473616817,19.7082439046082,19.9045473616817,4172.11195467163,0.0,1.0
1989-02-01,63.88,64.0,62.5,63.25,3700,19.9045473616817,19.9419384963624,19.4745493128539,19.7082439046082,11874.4724863731,0.0,1.0
1989-02-02,64.25,64.25,64.0,64.0,1200,20.0198366936138,20.0198366936138,19.9419384963624,19.9419384963624,3851.18026585074,0.0,1.0
1989-02-03,64.0,64.0,63.75,64.0,800,19.9419384963624,19.9419384963624,19.864040299111,19.9419384963624,2567.45351056716,0.0,1.0
1989-02-06,63.5,63.75,63.5,63.75,400,19.7861421018596,19.864040299111,19.7861421018596,19.864040299111,1283.72675528358,0.0,1.0
1989-02-07,64.0,64.0,63.25,63.25,2900,19.9419384963624,19.9419384963624,19.7082439046082,19.7082439046082,9307.01897580595,0.0,1.0
1989-02-08,64.88,65.25,63.75,63.75,6700,20.2161401506874,20.3314294826195,19.864040299111,19.864040299111,21502.4231509999,0.0,1.0
1989-02-09,64.75,64.75,64.5,64.63,1800,20.1756330881167,20.1756330881167,20.0977348908652,20.138241953436,5776.77039877609,0.0,1.0
1989-02-10,64.0,64.75,64.0,64.75,1700,19.9419384963624,20.1756330881167,19.9419384963624,20.1756330881167,5455.83870995521,0.0,1.0
1989-02-13,63.5,63.75,63.5,63.75,500,19.7861421018596,19.864040299111,19.7861421018596,19.864040299111,1604.65844410447,0.0,1.0
1989-02-14,63.75,64.0,63.75,64.0,1000,19.864040299111,19.9419384963624,19.864040299111,19.9419384963624,3209.31688820895,0.0,1.0
1989-02-15,64.25,64.25,64.0,64.0,900,20.0198366936138,20.0198366936138,19.9419384963624,19.9419384963624,2888.38519938806,0.0,1.0
1989-02-16,64.5,64.5,64.5,64.5,500,20.0977348908652,20.0977348908652,20.0977348908652,20.0977348908652,1604.65844410448,0.0,1.0
1989-02-17,64.75,65.0,64.75,64.75,1700,20.1756330881167,20.2535312853681,20.1756330881167,20.1756330881167,5455.8387099552,0.0,1.0
1989-02-21,64.5,64.75,64.25,64.5,1200,20.0977348908652,20.1756330881167,20.0198366936138,20.0977348908652,3851.18026585074,0.0,1.0
1989-02-22,64.25,64.25,64.25,64.25,300,20.0198366936138,20.0198366936138,20.0198366936138,20.0198366936138,962.795066462685,0.0,1.0
1989-02-23,64.25,64.25,64.0,64.12,1500,20.0198366936138,20.0198366936138,19.9419384963624,19.9793296310431,4813.97533231343,0.0,1.0
1989-02-24,64.25,64.25,64.0,64.0,3300,20.0198366936138,20.0198366936138,19.9419384963624,19.9419384963624,10590.7457310895,0.0,1.0
1989-02-27,64.25,64.5,64.0,64.0,1600,20.0198366936138,20.0977348908652,19.9419384963624,19.9419384963624,5134.90702113432,0.0,1.0
1989-02-28,64.25,64.25,64.25,64.25,400,20.0198366936138,20.0198366936138,20.0198366936138,20.0198366936138,1283.72675528358,0.0,1.0
1989-03-01,63.75,64.12,63.62,64.12,2400,19.864040299111,19.9793296310431,19.8235332365403,19.9793296310431,7702.36053170147,0.0,1.0
1989-03-02,63.88,63.88,63.88,63.88,500,19.9045473616817,19.9045473616817,19.9045473616817,19.9045473616817,1604.65844410448,0.0,1.0
1989-03-03,63.88,63.88,63.88,63.88,0,19.9045473616817,19.9045473616817,19.9045473616817,19.9045473616817,0,0.0,1.0
1989-03-06,63.62,63.62,63.62,63.62,300,19.8235332365403,19.8235332365403,19.8235332365403,19.8235332365403,962.795066462682,0.0,1.0
1989-03-07,63.25,63.5,63.25,63.5,800,19.7082439046082,19.7861421018596,19.7082439046082,19.7861421018596,2567.45351056715,0.0,1.0
1989-03-08,63.0,63.0,63.0,63.0,1000,19.6303457073567,19.6303457073567,19.6303457073567,19.6303457073567,3209.31688820895,0.0,1.0
1989-03-09,63.25,63.25,62.5,62.75,2300,19.7082439046082,19.7082439046082,19.4745493128539,19.5524475101053,7381.42884288056,0.0,1.0
1989-03-10,63.0,63.0,63.0,63.0,200,19.6303457073567,19.6303457073567,19.6303457073567,19.6303457073567,641.863377641791,0.0,1.0
1989-03-13,62.75,62.75,62.38,62.5,4400,19.5524475101053,19.5524475101053,19.4371581781732,19.4745493128539,14120.9943081194,0.0,1.0
1989-03-14,62.5,62.75,62.38,62.75,2900,19.4745493128539,19.5524475101053,19.4371581781732,19.5524475101053,9307.01897580595,0.0,1.0
1989-03-15,61.75,62.5,61.75,62.5,2900,19.2408547210997,19.4745493128539,19.2408547210997,19.4745493128539,9307.01897580593,0.0,1.0
1989-03-16,61.75,61.75,60.0,61.5,10600,19.2408547210997,19.2408547210997,18.6955673403398,19.1629565238483,34018.7590150148,0.0,1.0
1989-03-17,61.37,61.75,61.25,61.75,1000,19.1224494612775,19.2408547210997,19.0850583265968,19.2408547210997,3209.31688820895,0.0,1.0
1989-03-20,61.0,61.25,61.0,61.25,300,19.0071601293454,19.0850583265968,19.0071601293454,19.0850583265968,962.795066462685,0.0,1.0
1989-03-21,61.0,61.0,61.0,61.0,0,19.0071601293454,19.0071601293454,19.0071601293454,19.0071601293454,0,0.0,1.0
1989-03-22,61.0,61.37,61.0,61.0,2800,19.0071601293454,19.1224494612775,19.0071601293454,19.0071601293454,8986.08728698506,0.0,1.0
1989-03-23,61.0,61.0,61.0,61.0,300,19.0071601293454,19.0071601293454,19.0071601293454,19.0071601293454,962.795066462685,0.0,1.0
1989-03-27,61.75,61.75,61.25,61.25,1900,19.2408547210997,19.2408547210997,19.0850583265968,19.0850583265968,6097.70208759699,0.0,1.0
1989-03-28,62.5,62.5,61.25,61.25,2900,19.4745493128539,19.4745493128539,19.0850583265968,19.0850583265968,9307.01897580595,0.0,1.0
1989-03-29,65.25,65.25,63.5,63.5,17100,20.3314294826195,20.3314294826195,19.7861421018596,19.7861421018596,54879.3187883729,0.0,1.0
1989-03-30,65.25,66.0,65.0,65.5,5400,20.3314294826195,20.5651240743737,20.2535312853681,20.4093276798709,17330.3111963283,0.0,1.0
1989-03-31,65.75,65.75,65.5,65.5,2200,20.4872258771223,20.4872258771223,20.4093276798709,20.4093276798709,7060.49715405969,0.0,1.0
1989-04-03,65.75,65.75,65.0,65.5,14700,20.4872258771223,20.4872258771223,20.2535312853681,20.4093276798709,47176.9582566716,0.0,1.0
1989-04-04,69.13,70.5,65.75,65.75,22500,21.5404095039615,21.9672916248992,20.4872258771223,20.4872258771223,72209.6299847012,0.0,1.0
1989-04-05,70.5,70.75,69.38,69.38,5800,21.9672916248992,22.0451898221506,21.6183077012129,21.6183077012129,18614.0379516119,0.0,1.0
1989-04-06,71.0,71.75,70.25,70.25,5200,22.123088019402,22.3567826111563,21.8893934276478,21.8893934276478,16688.4478186866,0.0,1.0
1989-04-07,69.75,70.75,69.75,70.75,1900,21.733597033145,22.0451898221506,21.733597033145,22.0451898221506,6097.70208759699,0.0,1.0
1989-04-10,68.25,69.5,68.0,69.5,5500,21.2662078496365,21.6556988358936,21.1883096523851,21.6556988358936,17651.2428851492,0.0,1.0
1989-04-11,68.25,68.25,67.75,68.0,2700,21.2662078496365,21.2662078496365,21.1104114551336,21.1883096523851,8665.15559816414,0.0,1.0
1989-04-12,68.38,68.5,68.25,68.5,2900,21.3067149122072,21.3441060468879,21.2662078496365,21.3441060468879,9307.01897580595,0.0,1.0
1989-04-13,68.38,68.38,68.25,68.25,600,21.3067149122072,21.3067149122072,21.2662078496365,21.2662078496365,1925.59013292537,0.0,1.0
1989-04-14,68.38,68.38,68.38,68.38,0,21.3067149122072,21.3067149122072,21.3067149122072,21.3067149122072,0,0.0,1.0
1989-04-17,68.5,68.5,68.5,68.5,500,21.3441060468879,21.3441060468879,21.3441060468879,21.3441060468879,1604.65844410447,0.0,1.0
1989-04-18,68.38,68.38,68.38,68.38,500,21.3067149122072,21.3067149122072,21.3067149122072,21.3067149122072,1604.65844410447,0.0,1.0
1989-04-19,68.0,68.12,67.75,68.12,1200,21.1883096523851,21.2257007870657,21.1104114551336,21.2257007870657,3851.18026585073,0.0,1.0
1989-04-20,68.0,68.25,68.0,68.25,1000,21.1883096523851,21.2662078496365,21.1883096523851,21.2662078496365,3209.31688820894,0.0,1.0
1989-04-21,69.5,69.5,68.5,68.5,3800,21.6556988358936,21.6556988358936,21.3441060468879,21.3441060468879,12195.404175194,0.0,1.0
1989-04-24,68.75,70.12,68.75,70.12,3500,21.4220042441393,21.8488863650771,21.4220042441393,21.8488863650771,11232.6091087313,0.0,1.0
1989-04-25,68.5,68.5,68.5,68.5,600,21.3441060468879,21.3441060468879,21.3441060468879,21.3441060468879,1925.59013292537,0.0,1.0
1989-04-26,68.25,68.38,68.25,68.38,4000,21.2662078496365,21.3067149122072,21.2662078496365,21.3067149122072,12837.2675528358,0.0,1.0
1989-04-27,68.75,68.75,68.38,68.38,500,21.4220042441393,21.4220042441393,21.3067149122072,21.3067149122072,1604.65844410447,0.0,1.0
1989-04-28,68.0,68.5,68.0,68.5,2800,21.1883096523851,21.3441060468879,21.1883096523851,21.3441060468879,8986.08728698503,0.0,1.0
1989-05-01,67.5,67.75,67.5,67.75,1100,21.0325132578822,21.1104114551336,21.0325132578822,21.1104114551336,3530.24857702985,0.0,1.0
1989-05-02,67.5,67.5,67.5,67.5,600,21.0325132578822,21.0325132578822,21.0325132578822,21.0325132578822,1925.59013292537,0.0,1.0
1989-05-03,67.5,67.5,67.5,67.5,0,21.0325132578822,21.0325132578822,21.0325132578822,21.0325132578822,0,0.0,1.0
1989-05-04,67.5,67.5,67.5,67.5,0,21.0325132578822,21.0325132578822,21.0325132578822,21.0325132578822,0,0.0,1.0
1989-05-05,67.25,67.25,67.25,67.25,100,20.9546150606308,20.9546150606308,20.9546150606308,20.9546150606308,320.931688820895,0.0,1.0
1989-05-08,66.5,66.75,66.5,66.75,1100,20.7209204688766,20.798818666128,20.7209204688766,20.798818666128,3530.24857702983,0.0,1.0
1989-05-09,66.0,66.25,66.0,66.25,600,20.5651240743737,20.6430222716251,20.5651240743737,20.6430222716251,1925.59013292537,0.0,1.0
1989-05-10,66.0,66.0,66.0,66.0,500,20.5651240743737,20.5651240743737,20.5651240743737,20.5651240743737,1604.65844410448,0.0,1.0
1989-05-11,66.0,66.0,66.0,66.0,4800,20.5651240743737,20.5651240743737,20.5651240743737,20.5651240743737,15404.721063403,0.0,1.0
1989-05-12,66.0,66.0,66.0,66.0,2900,20.5651240743737,20.5651240743737,20.5651240743737,20.5651240743737,9307.01897580596,0.0,1.0
1989-05-15,66.25,66.25,66.25,66.25,300,20.6430222716251,20.6430222716251,20.6430222716251,20.6430222716251,962.795066462686,0.0,1.0
1989-05-16,65.75,65.75,65.75,65.75,200,20.4872258771223,20.4872258771223,20.4872258771223,20.4872258771223,641.86337764179,0.0,1.0
1989-05-17,66.5,66.5,65.75,66.0,7400,20.7209204688766,20.7209204688766,20.4872258771223,20.5651240743737,23748.9449727462,0.0,1.0
1989-05-18,67.25,67.5,67.0,67.0,1500,20.9546150606308,21.0325132578822,20.8767168633794,20.8767168633794,4813.97533231342,0.0,1.0
1989-05-19,67.75,67.75,67.5,67.5,1000,21.1104114551336,21.1104114551336,21.0325132578822,21.0325132578822,3209.31688820895,0.0,1.0
1989-05-22,67.5,67.5,67.5,67.5,100,21.0325132578822,21.0325132578822,21.0325132578822,21.0325132578822,320.931688820895,0.0,1.0
1989-05-23,66.75,67.25,66.75,67.0,1900,20.798818666128,20.9546150606308,20.798818666128,20.8767168633794,6097.70208759699,0.0,1.0
1989-05-24,66.0,66.5,66.0,66.5,1500,20.5651240743737,20.7209204688766,20.5651240743737,20.7209204688766,4813.97533231343,0.0,1.0
1989-05-25,66.75,66.75,66.0,66.0,1300,20.798818666128,20.798818666128,20.5651240743737,20.5651240743737,4172.11195467163,0.0,1.0
1989-05-26,67.0,67.0,66.88,66.88,300,20.8767168633794,20.8767168633794,20.8393257286987,20.8393257286987,962.795066462684,0.0,1.0
1989-05-30,66.5,66.88,66.5,66.88,900,20.7209204688766,20.8393257286987,20.7209204688766,20.8393257286987,2888.38519938805,0.0,1.0
1989-05-31,66.25,66.25,65.75,66.0,900,20.6430222716251,20.6430222716251,20.4872258771223,20.5651240743737,2888.38519938806,0.0,1.0
1989-06-01,66.62,66.88,66.5,66.5,700,20.7583116035572,20.8393257286987,20.7209204688766,20.7209204688766,2246.52182174627,0.0,1.0
1989-06-02,66.38,66.62,66.38,66.62,700,20.6835293341959,20.7583116035572,20.6835293341959,20.7583116035572,2246.52182174626,0.0,1.0
1989-06-05,65.75,66.0,65.75,66.0,3200,20.4872258771223,20.5651240743737,20.4872258771223,20.5651240743737,10269.8140422686,0.0,1.0
1989-06-06,65.75,65.75,65.75,65.75,0,20.4872258771223,20.4872258771223,20.4872258771223,20.4872258771223,0,0.0,1.0
1989-06-07,65.75,65.75,65.5,65.5,1400,20.4872258771223,20.4872258771223,20.4093276798709,20.4093276798709,4493.04364349253,0.0,1.0
1989-06-08,66.0,66.0,65.75,65.75,300,20.5651240743737,20.5651240743737,20.4872258771223,20.4872258771223,962.795066462686,0.0,1.0
1989-06-09,67.75,67.75,66.0,66.0,8300,21.1104114551336,21.1104114551336,20.5651240743737,20.5651240743737,26637.3301721343,0.0,1.0
1989-06-12,68.25,68.5,67.75,67.75,2900,21.2662078496365,21.3441060468879,21.1104114551336,21.1104114551336,9307.01897580593,0.0,1.0
1989-06-13,67.88,68.12,67.75,68.12,2600,21.1509185177044,21.2257007870657,21.1104114551336,21.2257007870657,8344.22390934325,0.0,1.0
1989-06-14,66.75,67.63,66.75,67.63,3200,20.798818666128,21.073020320453,20.798818666128,21.073020320453,10269.8140422686,0.0,1.0
1989-06-15,66.25,66.25,66.25,66.25,400,20.6430222716251,20.6430222716251,20.6430222716251,20.6430222716251,1283.72675528358,0.0,1.0
1989-06-16,65.87,66.0,65.62,66.0,2800,20.524617011803,20.5651240743737,20.4467188145516,20.5651240743737,8986.08728698505,0.0,1.0
1989-06-19,65.62,65.62,65.62,65.62,300,20.4467188145516,20.4467188145516,20.4467188145516,20.4467188145516,962.795066462683,0.0,1.0
1989-06-20,65.62,65.62,65.62,65.62,0,20.4467188145516,20.4467188145516,20.4467188145516,20.4467188145516,0,0.0,1.0
1989-06-21,65.62,65.62,65.5,65.5,400,20.4467188145516,20.4467188145516,20.4093276798709,20.4093276798709,1283.72675528358,0.0,1.0
1989-06-22,65.62,65.62,65.62,65.62,0,20.4467188145516,20.4467188145516,20.4467188145516,20.4467188145516,0,0.0,1.0
1989-06-23,65.38,65.5,65.38,65.5,1800,20.3719365451902,20.4093276798709,20.3719365451902,20.4093276798709,5776.77039877611,0.0,1.0
1989-06-26,64.75,65.25,64.75,65.25,2200,20.1756330881167,20.3314294826195,20.1756330881167,20.3314294826195,7060.49715405967,0.0,1.0
1989-06-27,64.75,64.75,64.5,64.5,300,20.1756330881167,20.1756330881167,20.0977348908652,20.0977348908652,962.795066462682,0.0,1.0
1989-06-28,64.0,64.5,64.0,64.5,2900,19.9419384963624,20.0977348908652,19.9419384963624,20.0977348908652,9307.01897580595,0.0,1.0
1989-06-29,64.0,64.25,64.0,64.0,2300,19.9419384963624,20.0198366936138,19.9419384963624,19.9419384963624,7381.42884288058,0.0,1.0
1989-06-30,64.37,64.37,63.38,63.62,4500,20.0572278282945,20.0572278282945,19.7487509671789,19.8235332365403,14441.9259969403,0.0,1.0
1989-07-03,64.38,64.38,64.38,64.38,0,20.0603437561846,20.0603437561846,20.0603437561846,20.0603437561846,0,0.0,1.0
1989-07-05,64.37,64.5,64.25,64.25,700,20.0572278282945,20.0977348908652,20.0198366936138,20.0198366936138,2246.52182174626,0.0,1.0
1989-07-06,64.5,64.63,64.37,64.37,2300,20.0977348908652,20.138241953436,20.0572278282945,20.0572278282945,7381.42884288059,0.0,1.0
1989-07-07,64.25,64.63,64.0,64.5,3700,20.0198366936138,20.138241953436,19.9419384963624,20.0977348908652,11874.4724863731,0.0,1.0
1989-07-10,64.5,64.5,64.5,64.5,400,20.0977348908652,20.0977348908652,20.0977348908652,20.0977348908652,1283.72675528358,0.0,1.0
1989-07-11,64.25,64.37,64.25,64.37,300,20.0198366936138,20.0572278282945,20.0198366936138,20.0572278282945,962.795066462685,0.0,1.0
1989-07-12,63.5,64.0,63.5,64.0,1900,19.7861421018596,19.9419384963624,19.7861421018596,19.9419384963624,6097.70208759699,0.0,1.0
1989-07-13,63.13,63.38,63.13,63.38,2600,19.6708527699275,19.7487509671789,19.6708527699275,19.7487509671789,8344.22390934325,0.0,1.0
1989-07-14,62.75,62.75,62.75,62.75,3100,19.5524475101053,19.5524475101053,19.5524475101053,19.5524475101053,9948.88235344775,0.0,1.0
1989-07-17,63.13,63.13,62.75,62.75,500,19.6708527699275,19.6708527699275,19.5524475101053,19.5524475101053,1604.65844410447,0.0,1.0
1989-07-18,63.0,63.0,63.0,63.0,300,19.6303457073567,19.6303457073567,19.6303457073567,19.6303457073567,962.795066462686,0.0,1.0
1989-07-19,63.25,63.38,63.13,63.13,400,19.7082439046082,19.7487509671789,19.6708527699275,19.6708527699275,1283.72675528358,0.0,1.0
1989-07-20,63.25,63.25,63.25,63.25,100,19.7082439046082,19.7082439046082,19.7082439046082,19.7082439046082,320.931688820894,0.0,1.0
1989-07-21,63.25,63.25,63.25,63.25,0,19.7082439046082,19.7082439046082,19.7082439046082,19.7082439046082,0,0.0,1.0
1989-07-24,62.5,62.75,62.5,62.75,1600,19.4745493128539,19.5524475101053,19.4745493128539,19.5524475101053,5134.90702113432,0.0,1.0
1989-07-25,62.5,62.5,62.5,62.5,0,19.4745493128539,19.4745493128539,19.4745493128539,19.4745493128539,0,0.0,1.0
1989-07-26,62.5,62.5,62.5,62.5,0,19.4745493128539,19.4745493128539,19.4745493128539,19.4745493128539,0,0.0,1.0
1989-07-27,63.0,63.0,62.62,62.75,1100,19.6303457073567,19.6303457073567,19.5119404475346,19.5524475101053,3530.24857702985,0.0,1.0
1989-07-28,62.5,63.0,62.5,63.0,5900,19.4745493128539,19.6303457073567,19.4745493128539,19.6303457073567,18934.9696404328,0.0,1.0
1989-07-31,62.5,62.5,62.5,62.5,100,19.4745493128539,19.4745493128539,19.4745493128539,19.4745493128539,320.931688820895,0.0,1.0
1989-08-01,62.75,62.75,62.75,62.75,100,19.5524475101053,19.5524475101053,19.5524475101053,19.5524475101053,320.931688820895,0.0,1.0
1989-08-02,63.0,63.0,63.0,63.0,300,19.6303457073567,19.6303457073567,19.6303457073567,19.6303457073567,962.795066462686,0.0,1.0
1989-08-03,62.75,63.0,62.75,63.0,1000,19.5524475101053,19.6303457073567,19.5524475101053,19.6303457073567,3209.31688820895,0.0,1.0
1989-08-04,62.75,62.75,62.75,62.75,0,19.5524475101053,19.5524475101053,19.5524475101053,19.5524475101053,0,0.0,1.0
1989-08-07,63.0,63.0,63.0,63.0,300,19.6303457073567,19.6303457073567,19.6303457073567,19.6303457073567,962.795066462686,0.0,1.0
1989-08-08,62.75,63.25,62.75,63.25,1300,19.5524475101053,19.7082439046082,19.5524475101053,19.7082439046082,4172.11195467164,0.0,1.0
1989-08-09,62.25,62.62,62.25,62.62,1600,19.3966511156025,19.5119404475346,19.3966511156025,19.5119404475346,5134.90702113431,0.0,1.0
1989-08-10,62.62,62.75,62.25,62.25,4200,19.5119404475346,19.5524475101053,19.3966511156025,19.3966511156025,13479.1309304776,0.0,1.0
1989-08-11,63.5,63.5,63.0,63.0,3000,19.7861421018596,19.7861421018596,19.6303457073567,19.6303457073567,9627.95066462683,0.0,1.0
1989-08-14,63.5,63.75,63.5,63.5,1100,19.7861421018596,19.864040299111,19.7861421018596,19.7861421018596,3530.24857702984,0.0,1.0
1989-08-15,63.62,63.62,63.38,63.38,500,19.8235332365403,19.8235332365403,19.7487509671789,19.7487509671789,1604.65844410447,0.0,1.0
1989-08-16,63.62,63.62,63.62,63.62,200,19.8235332365403,19.8235332365403,19.8235332365403,19.8235332365403,641.863377641788,0.0,1.0
1989-08-17,63.88,63.88,63.62,63.62,800,19.9045473616817,19.9045473616817,19.8235332365403,19.8235332365403,2567.45351056716,0.0,1.0
1989-08-18,64.25,64.25,64.0,64.0,1400,20.0198366936138,20.0198366936138,19.9419384963624,19.9419384963624,4493.04364349253,0.0,1.0
1989-08-21,63.5,64.37,63.5,64.12,1500,19.7861421018596,20.0572278282945,19.7861421018596,19.9793296310431,4813.97533231341,0.0,1.0
1989-08-22,63.0,63.0,63.0,63.0,400,19.6303457073567,19.6303457073567,19.6303457073567,19.6303457073567,1283.72675528358,0.0,1.0
1989-08-23,63.0,63.0,63.0,63.0,300,19.6303457073567,19.6303457073567,19.6303457073567,19.6303457073567,962.795066462686,0.0,1.0
1989-08-24,63.13,63.13,63.0,63.13,300,19.6708527699275,19.6708527699275,19.6303457073567,19.6708527699275,962.795066462683,0.0,1.0
1989-08-25,63.0,63.0,63.0,63.0,100,19.6303457073567,19.6303457073567,19.6303457073567,19.6303457073567,320.931688820895,0.0,1.0
1989-08-28,63.0,63.0,63.0,63.0,300,19.6303457073567,19.6303457073567,19.6303457073567,19.6303457073567,962.795066462686,0.0,1.0
1989-08-29,63.0,63.0,63.0,63.0,100,19.6303457073567,19.6303457073567,19.6303457073567,19.6303457073567,320.931688820895,0.0,1.0
1989-08-30,63.0,63.0,63.0,63.0,0,19.6303457073567,19.6303457073567,19.6303457073567,19.6303457073567,0,0.0,1.0
1989-08-31,63.0,63.0,63.0,63.0,0,19.6303457073567,19.6303457073567,19.6303457073567,19.6303457073567,0,0.0,1.0
1989-09-01,63.0,63.0,62.75,62.75,300,19.6303457073567,19.6303457073567,19.5524475101053,19.5524475101053,962.795066462686,0.0,1.0
1989-09-05,62.25,62.75,62.25,62.75,1700,19.3966511156025,19.5524475101053,19.3966511156025,19.5524475101053,5455.83870995521,0.0,1.0
1989-09-06,61.75,62.0,61.75,62.0,800,19.2408547210997,19.3187529183511,19.2408547210997,19.3187529183511,2567.45351056715,0.0,1.0
1989-09-07,61.75,61.88,61.75,61.88,500,19.2408547210997,19.2813617836704,19.2408547210997,19.2813617836704,1604.65844410447,0.0,1.0
1989-09-08,62.0,62.0,62.0,62.0,200,19.3187529183511,19.3187529183511,19.3187529183511,19.3187529183511,641.863377641789,0.0,1.0
1989-09-11,61.0,61.5,60.75,61.5,3000,19.0071601293454,19.1629565238483,18.929261932094,19.1629565238483,9627.95066462685,0.0,1.0
1989-09-12,61.0,61.0,61.0,61.0,0,19.0071601293454,19.0071601293454,19.0071601293454,19.0071601293454,0,0.0,1.0
1989-09-13,60.75,60.75,60.75,60.75,1200,18.929261932094,18.929261932094,18.929261932094,18.929261932094,3851.18026585074,0.0,1.0
1989-09-14,60.5,60.5,60.5,60.5,500,18.8513637348426,18.8513637348426,18.8513637348426,18.8513637348426,1604.65844410447,0.0,1.0
1989-09-15,59.0,60.25,59.0,60.25,4300,18.3839745513341,18.7734655375912,18.3839745513341,18.7734655375912,13800.0626192985,0.0,1.0
1989-09-18,59.0,59.0,59.0,59.0,0,18.3839745513341,18.3839745513341,18.3839745513341,18.3839745513341,0,0.0,1.0
1989-09-19,58.5,58.5,58.5,58.5,1100,18.2281781568313,18.2281781568313,18.2281781568313,18.2281781568313,3530.24857702983,0.0,1.0
1989-09-20,58.25,58.5,58.25,58.5,700,18.1502799595798,18.2281781568313,18.1502799595798,18.2281781568313,2246.52182174627,0.0,1.0
1989-09-21,58.25,58.25,58.25,58.25,1300,18.1502799595798,18.1502799595798,18.1502799595798,18.1502799595798,4172.11195467164,0.0,1.0
1989-09-22,58.25,58.25,58.25,58.25,0,18.1502799595798,18.1502799595798,18.1502799595798,18.1502799595798,0,0.0,1.0
1989-09-25,58.12,58.25,58.12,58.25,600,18.1097728970091,18.1502799595798,18.1097728970091,18.1502799595798,1925.59013292537,0.0,1.0
1989-09-26,58.12,58.12,58.0,58.0,600,18.1097728970091,18.1097728970091,18.0723817623284,18.0723817623284,1925.59013292537,0.0,1.0
1989-09-27,58.0,58.0,58.0,58.0,100,18.0723817623284,18.0723817623284,18.0723817623284,18.0723817623284,320.931688820895,0.0,1.0
1989-09-28,58.0,58.0,58.0,58.0,1100,18.0723817623284,18.0723817623284,18.0723817623284,18.0723817623284,3530.24857702985,0.0,1.0
1989-09-29,57.88,58.0,57.62,58.0,2700,18.0349906276478,18.0723817623284,17.9539765025063,18.0723817623284,8665.15559816413,0.0,1.0
1989-10-02,57.88,57.88,57.88,57.88,300,18.0349906276478,18.0349906276478,18.0349906276478,18.0349906276478,962.795066462681,0.0,1.0
1989-10-03,57.75,57.75,57.75,57.75,300,17.994483565077,17.994483565077,17.994483565077,17.994483565077,962.795066462685,0.0,1.0
1989-10-04,57.5,57.5,57.5,57.5,2300,17.9165853678256,17.9165853678256,17.9165853678256,17.9165853678256,7381.42884288058,0.0,1.0
1989-10-05,57.75,57.75,57.5,57.75,700,17.994483565077,17.994483565077,17.9165853678256,17.994483565077,2246.52182174626,0.0,1.0
1989-10-06,58.37,58.37,57.75,58.0,1800,18.1876710942605,18.1876710942605,17.994483565077,18.0723817623284,5776.77039877611,0.0,1.0
1989-10-09,58.37,58.37,58.37,58.37,200,18.1876710942605,18.1876710942605,18.1876710942605,18.1876710942605,641.86337764179,0.0,1.0
1989-10-10,59.87,59.87,58.25,58.25,4700,18.655060277769,18.655060277769,18.1502799595798,18.1502799595798,15083.7893745821,0.0,1.0
1989-10-11,62.75,63.0,60.25,60.25,11100,19.5524475101053,19.6303457073567,18.7734655375912,18.7734655375912,35623.4174591194,0.0,1.0
1989-10-12,61.5,63.25,61.5,63.0,4200,19.1629565238483,19.7082439046082,19.1629565238483,19.6303457073567,13479.1309304775,0.0,1.0
1989-10-13,58.25,61.5,58.25,61.5,6600,18.1502799595798,19.1629565238483,18.1502799595798,19.1629565238483,21181.4914621791,0.0,1.0
1989-10-16,58.63,58.63,57.0,57.0,14000,18.268685219402,18.268685219402,17.7607889733228,17.7607889733228,44930.4364349253,0.0,1.0
1989-10-17,59.0,59.0,58.0,58.25,5200,18.3839745513341,18.3839745513341,18.0723817623284,18.1502799595798,16688.4478186865,0.0,1.0
1989-10-18,59.62,59.62,58.5,58.5,3500,18.5771620805176,18.5771620805176,18.2281781568313,18.2281781568313,11232.6091087313,0.0,1.0
1989-10-19,59.5,59.75,59.25,59.5,2400,18.5397709458369,18.6176691430883,18.4618727485855,18.5397709458369,7702.36053170148,0.0,1.0
1989-10-20,59.25,59.25,59.25,59.25,400,18.4618727485855,18.4618727485855,18.4618727485855,18.4618727485855,1283.72675528358,0.0,1.0
1989-10-23,59.0,59.0,58.88,58.88,700,18.3839745513341,18.3839745513341,18.3465834166534,18.3465834166534,2246.52182174626,0.0,1.0
1989-10-24,57.88,58.63,57.88,58.63,5100,18.0349906276478,18.268685219402,18.0349906276478,18.268685219402,16367.5161298656,0.0,1.0
1989-10-25,58.0,58.0,57.75,57.75,500,18.0723817623284,18.0723817623284,17.994483565077,17.994483565077,1604.65844410448,0.0,1.0
1989-10-26,57.25,57.88,57.25,57.88,1200,17.8386871705742,18.0349906276478,17.8386871705742,18.0349906276478,3851.18026585073,0.0,1.0
1989-10-27,57.0,57.25,57.0,57.25,700,17.7607889733228,17.8386871705742,17.7607889733228,17.8386871705742,2246.52182174626,0.0,1.0
1989-10-30,56.75,56.75,56.75,56.75,200,17.6828907760714,17.6828907760714,17.6828907760714,17.6828907760714,641.863377641788,0.0,1.0
1989-10-31,56.75,56.75,56.75,56.75,200,17.6828907760714,17.6828907760714,17.6828907760714,17.6828907760714,641.863377641788,0.0,1.0
1989-11-01,56.5,56.75,56.5,56.75,300,17.6049925788199,17.6828907760714,17.6049925788199,17.6828907760714,962.795066462686,0.0,1.0
1989-11-02,56.5,56.5,56.5,56.5,0,17.6049925788199,17.6049925788199,17.6049925788199,17.6049925788199,0,0.0,1.0
1989-11-03,56.5,56.5,56.5,56.5,0,17.6049925788199,17.6049925788199,17.6049925788199,17.6049925788199,0,0.0,1.0
1989-11-06,56.5,56.5,56.5,56.5,0,17.6049925788199,17.6049925788199,17.6049925788199,17.6049925788199,0,0.0,1.0
1989-11-07,56.0,56.12,56.0,56.12,900,17.4491961843171,17.4865873189978,17.4491961843171,17.4865873189978,2888.38519938805,0.0,1.0
1989-11-08,56.0,56.0,56.0,56.0,100,17.4491961843171,17.4491961843171,17.4491961843171,17.4491961843171,320.931688820895,0.0,1.0
1989-11-09,56.38,56.38,56.25,56.25,800,17.5676014441393,17.5676014441393,17.5270943815685,17.5270943815685,2567.45351056715,0.0,1.0
1989-11-10,56.0,56.0,56.0,56.0,2200,17.4491961843171,17.4491961843171,17.4491961843171,17.4491961843171,7060.49715405969,0.0,1.0
1989-11-13,56.0,56.0,56.0,56.0,0,17.4491961843171,17.4491961843171,17.4491961843171,17.4491961843171,0,0.0,1.0
1989-11-14,55.25,55.75,55.25,55.75,1600,17.2155015925629,17.3712979870657,17.2155015925629,17.3712979870657,5134.9070211343,0.0,1.0
1989-11-15,54.25,54.5,54.25,54.5,1800,16.9039088035572,16.9818070008086,16.9039088035572,16.9818070008086,5776.7703987761,0.0,1.0
1989-11-16,52.0,53.75,51.0,53.75,15000,16.2028250282945,16.7481124090544,15.8912322392888,16.7481124090544,48139.7533231341,0.0,1.0
1989-11-17,52.75,53.0,52.0,52.0,5000,16.4365196200487,16.5144178173001,16.2028250282945,16.2028250282945,16046.5844410447,0.0,1.0
1989-11-20,52.75,53.0,52.75,53.0,2700,16.4365196200487,16.5144178173001,16.4365196200487,16.5144178173001,8665.15559816416,0.0,1.0
1989-11-21,52.75,52.75,52.75,52.75,0,16.4365196200487,16.4365196200487,16.4365196200487,16.4365196200487,0,0.0,1.0
1989-11-22,53.0,53.12,52.75,52.88,3600,16.5144178173001,16.5518089519808,16.4365196200487,16.4770266826194,11553.5407975522,0.0,1.0
1989-11-24,53.12,53.12,53.12,53.12,200,16.5518089519808,16.5518089519808,16.5518089519808,16.5518089519808,641.863377641789,0.0,1.0
1989-11-27,53.25,53.25,53.25,53.25,100,16.5923160145515,16.5923160145515,16.5923160145515,16.5923160145515,320.931688820895,0.0,1.0
1989-11-28,53.25,53.25,52.25,52.5,6100,16.5923160145515,16.5923160145515,16.2807232255459,16.3586214227973,19576.8330180746,0.0,1.0
1989-11-29,53.0,53.0,53.0,53.0,200,16.5144178173001,16.5144178173001,16.5144178173001,16.5144178173001,641.86337764179,0.0,1.0
1989-11-30,53.0,53.0,53.0,53.0,1700,16.5144178173001,16.5144178173001,16.5144178173001,16.5144178173001,5455.83870995522,0.0,1.0
1989-12-01,53.25,53.25,53.25,53.25,100,16.5923160145515,16.5923160145515,16.5923160145515,16.5923160145515,320.931688820895,0.0,1.0
1989-12-04,53.12,53.12,53.12,53.12,100,16.5518089519808,16.5518089519808,16.5518089519808,16.5518089519808,320.931688820895,0.0,1.0
1989-12-05,53.38,53.38,53.38,53.38,500,16.6328230771223,16.6328230771223,16.6328230771223,16.6328230771223,1604.65844410447,0.0,1.0
1989-12-06,53.38,53.38,53.38,53.38,0,16.6328230771223,16.6328230771223,16.6328230771223,16.6328230771223,0,0.0,1.0
1989-12-07,52.37,53.12,52.37,53.12,1400,16.3181143602266,16.5518089519808,16.3181143602266,16.5518089519808,4493.04364349251,0.0,1.0
1989-12-08,52.5,52.5,52.5,52.5,500,16.3586214227973,16.3586214227973,16.3586214227973,16.3586214227973,1604.65844410447,0.0,1.0
1989-12-11,52.37,52.37,52.37,52.37,500,16.3181143602266,16.3181143602266,16.3181143602266,16.3181143602266,1604.65844410447,0.0,1.0
1989-12-12,52.37,52.37,52.37,52.37,1500,16.3181143602266,16.3181143602266,16.3181143602266,16.3181143602266,4813.97533231341,0.0,1.0
1989-12-13,51.75,52.0,51.75,52.0,3100,16.124926831043,16.2028250282945,16.124926831043,16.2028250282945,9948.88235344776,0.0,1.0
1989-12-14,51.0,51.5,51.0,51.5,3200,15.8912322392888,16.0470286337916,15.8912322392888,16.0470286337916,10269.8140422686,0.0,1.0
1989-12-15,50.87,51.13,50.75,51.13,1200,15.8507251767181,15.9317393018595,15.8133340420374,15.9317393018595,3851.18026585073,0.0,1.0
1989-12-18,50.62,50.62,50.5,50.5,1000,15.7728269794666,15.7728269794666,15.735435844786,15.735435844786,3209.31688820895,0.0,1.0
1989-12-19,50.38,50.62,50.25,50.62,2600,15.6980447101053,15.7728269794666,15.6575376475345,15.7728269794666,8344.22390934325,0.0,1.0
1989-12-20,53.0,54.38,51.75,51.75,24600,16.5144178173001,16.9444158661279,16.124926831043,16.124926831043,78949.1954499402,0.0,1.0
1989-12-21,55.25,55.25,53.0,53.0,40100,17.2155015925629,17.2155015925629,16.5144178173001,16.5144178173001,128693.607217178,0.0,1.0
1989-12-22,58.0,58.88,55.37,55.37,48600,18.0723817623284,18.3465834166534,17.2528927272435,17.2528927272435,155972.800766955,0.0,1.0
1989-12-26,56.75,58.25,56.25,58.25,11000,17.6828907760714,18.1502799595798,17.5270943815685,18.1502799595798,35302.4857702983,0.0,1.0
1989-12-27,56.5,56.5,56.5,56.5,2000,17.6049925788199,17.6049925788199,17.6049925788199,17.6049925788199,6418.63377641791,0.0,1.0
1989-12-28,56.38,56.38,56.38,56.38,600,17.5676014441393,17.5676014441393,17.5676014441393,17.5676014441393,1925.59013292536,0.0,1.0
1989-12-29,55.5,56.5,54.75,56.5,6100,17.2933997898143,17.6049925788199,17.05970519806,17.6049925788199,19576.8330180745,0.0,1.0
1990-01-02,55.88,55.88,54.75,55.13,8500,17.4118050496364,17.4118050496364,17.05970519806,17.1781104578822,27279.1935497761,0.0,1.0
1990-01-03,54.88,55.5,54.88,55.5,2900,17.1002122606308,17.2933997898143,17.1002122606308,17.2933997898143,9307.01897580592,0.0,1.0
1990-01-04,54.63,54.75,54.63,54.75,600,17.0223140633794,17.05970519806,17.0223140633794,17.05970519806,1925.59013292536,0.0,1.0
1990-01-05,54.5,54.75,54.5,54.75,2600,16.9818070008086,17.05970519806,16.9818070008086,17.05970519806,8344.22390934327,0.0,1.0
1990-01-08,54.38,54.5,54.38,54.5,500,16.9444158661279,16.9818070008086,16.9444158661279,16.9818070008086,1604.65844410448,0.0,1.0
1990-01-09,54.5,54.5,54.38,54.5,2700,16.9818070008086,16.9818070008086,16.9444158661279,16.9818070008086,8665.15559816416,0.0,1.0
1990-01-10,53.5,54.25,53.25,54.0,2200,16.6702142118029,16.9039088035572,16.5923160145515,16.8260106063058,7060.4971540597,0.0,1.0
1990-01-11,52.5,53.13,52.5,53.13,6000,16.3586214227973,16.5549248798709,16.3586214227973,16.5549248798709,19255.9013292537,0.0,1.0
1990-01-12,50.0,52.5,50.0,52.5,5300,15.5796394502831,16.3586214227973,15.5796394502831,16.3586214227973,17009.3795075074,0.0,1.0
1990-01-15,49.5,50.25,49.0,50.25,1900,15.4238430557803,15.6575376475345,15.2680466612775,15.6575376475345,6097.702087597,0.0,1.0
1990-01-16,48.13,49.0,48.0,49.0,4700,14.9969609348425,15.2680466612775,14.9564538722718,15.2680466612775,15083.7893745821,0.0,1.0
1990-01-17,48.5,49.0,48.25,48.5,6900,15.1122502667746,15.2680466612775,15.0343520695232,15.1122502667746,22144.2865286418,0.0,1.0
1990-01-18,51.5,52.0,48.88,48.88,24300,16.0470286337916,16.2028250282945,15.2306555265968,15.2306555265968,77986.4003834775,0.0,1.0
1990-01-19,55.0,55.25,52.0,52.0,24900,17.1376033953114,17.2155015925629,16.2028250282945,16.2028250282945,79911.990516403,0.0,1.0
1990-01-22,55.38,57.38,55.38,55.5,13100,17.2560086551336,17.8791942331449,17.2560086551336,17.2933997898143,42042.0512355372,0.0,1.0
1990-01-23,53.75,55.13,53.25,55.13,6500,16.7481124090544,17.1781104578822,16.5923160145515,17.1781104578822,20860.5597733581,0.0,1.0
1990-01-24,52.5,53.5,52.5,53.5,2500,16.3586214227973,16.6702142118029,16.3586214227973,16.6702142118029,8023.29222052236,0.0,1.0
1990-01-25,51.75,53.25,51.75,53.0,8400,16.124926831043,16.5923160145515,16.124926831043,16.5144178173001,26958.2618609552,0.0,1.0
1990-01-26,50.75,51.88,50.75,51.63,3700,15.8133340420374,16.1654338936138,15.8133340420374,16.0875356963624,11874.4724863731,0.0,1.0
1990-01-29,50.63,50.63,50.38,50.38,1300,15.7759429073567,15.7759429073567,15.6980447101053,15.6980447101053,4172.11195467163,0.0,1.0
1990-01-30,49.5,50.38,49.5,50.38,2400,15.4238430557803,15.6980447101053,15.4238430557803,15.6980447101053,7702.36053170147,0.0,1.0
1990-01-31,48.13,49.13,48.13,49.13,3000,14.9969609348425,15.3085537238482,14.9969609348425,15.3085537238482,9627.95066462687,0.0,1.0
1990-02-01,49.75,50.5,48.0,48.0,8500,15.5017412530317,15.735435844786,14.9564538722718,14.9564538722718,27279.1935497761,0.0,1.0
1990-02-02,49.75,50.13,49.75,50.0,1200,15.5017412530317,15.6201465128539,15.5017412530317,15.5796394502831,3851.18026585074,0.0,1.0
1990-02-05,49.75,50.13,49.75,49.75,0,15.5017412530317,15.6201465128539,15.5017412530317,15.5017412530317,0,0.0,1.0
1990-02-06,49.25,49.25,49.25,49.25,600,15.3459448585289,15.3459448585289,15.3459448585289,15.3459448585289,1925.59013292537,0.0,1.0
1990-02-07,49.63,49.75,49.25,49.5,1700,15.464350118351,15.5017412530317,15.3459448585289,15.4238430557803,5455.83870995522,0.0,1.0
1990-02-08,49.63,49.75,49.25,49.63,0,15.464350118351,15.5017412530317,15.3459448585289,15.464350118351,0,0.0,1.0
1990-02-09,49.0,49.5,49.0,49.25,2300,15.2680466612775,15.4238430557803,15.2680466612775,15.3459448585289,7381.42884288056,0.0,1.0
1990-02-12,48.63,48.63,48.63,48.63,300,15.1527573293454,15.1527573293454,15.1527573293454,15.1527573293454,962.795066462682,0.0,1.0
1990-02-13,48.0,48.25,48.0,48.25,2400,14.9564538722718,15.0343520695232,14.9564538722718,15.0343520695232,7702.36053170148,0.0,1.0
1990-02-14,47.88,48.5,47.75,48.13,5200,14.9190627375911,15.1122502667746,14.8785556750204,14.9969609348425,16688.4478186866,0.0,1.0
1990-02-15,47.75,48.13,47.63,48.13,2700,14.8785556750204,14.9969609348425,14.8411645403397,14.9969609348425,8665.15559816415,0.0,1.0
1990-02-16,47.75,48.13,47.75,48.13,1100,14.8785556750204,14.9969609348425,14.8785556750204,14.9969609348425,3530.24857702984,0.0,1.0
1990-02-20,47.38,47.75,47.0,47.75,4700,14.7632663430883,14.8785556750204,14.6448610832661,14.8785556750204,15083.789374582,0.0,1.0
1990-02-21,46.88,46.88,46.75,46.75,1000,14.6074699485855,14.6074699485855,14.5669628860147,14.5669628860147,3209.31688820894,0.0,1.0
1990-02-22,46.0,46.5,46.0,46.5,2300,14.3332682942605,14.4890646887633,14.3332682942605,14.4890646887633,7381.42884288057,0.0,1.0
1990-02-23,45.88,45.88,45.5,45.75,4200,14.2958771595798,14.2958771595798,14.1774718997577,14.2553700970091,13479.1309304776,0.0,1.0
1990-02-26,48.13,48.75,47.0,47.0,21900,14.9969609348425,15.1901484640261,14.6448610832661,14.6448610832661,70284.0398517761,0.0,1.0
1990-02-27,49.63,50.25,48.38,48.38,11900,15.464350118351,15.6575376475345,15.074859132094,15.074859132094,38190.8709696866,0.0,1.0
1990-02-28,49.0,49.5,49.0,49.38,3800,15.2680466612775,15.4238430557803,15.2680466612775,15.3864519210996,12195.404175194,0.0,1.0
1990-03-01,48.63,48.75,48.63,48.75,500,15.1527573293454,15.1901484640261,15.1527573293454,15.1901484640261,1604.65844410447,0.0,1.0
1990-03-02,47.88,48.25,47.63,48.25,1900,14.9190627375911,15.0343520695232,14.8411645403397,15.0343520695232,6097.70208759701,0.0,1.0
1990-03-05,47.63,47.63,47.63,47.63,200,14.8411645403397,14.8411645403397,14.8411645403397,14.8411645403397,641.86337764179,0.0,1.0
1990-03-06,47.25,47.63,47.25,47.63,700,14.7227592805176,14.8411645403397,14.7227592805176,14.8411645403397,2246.52182174626,0.0,1.0
1990-03-07,47.63,47.63,47.63,47.63,500,14.8411645403397,14.8411645403397,14.8411645403397,14.8411645403397,1604.65844410447,0.0,1.0
1990-03-08,47.25,47.75,47.25,47.75,400,14.7227592805176,14.8785556750204,14.7227592805176,14.8785556750204,1283.72675528357,0.0,1.0
1990-03-09,46.0,47.0,45.88,47.0,4400,14.3332682942605,14.6448610832661,14.2958771595798,14.6448610832661,14120.9943081193,0.0,1.0
1990-03-12,45.5,45.75,45.5,45.75,2000,14.1774718997577,14.2553700970091,14.1774718997577,14.2553700970091,6418.63377641787,0.0,1.0
1990-03-13,45.5,45.75,45.5,45.5,0,14.1774718997577,14.2553700970091,14.1774718997577,14.1774718997577,0,0.0,1.0
1990-03-14,46.25,46.38,45.5,45.5,4400,14.4111664915119,14.4516735540826,14.1774718997577,14.1774718997577,14120.9943081194,0.0,1.0
1990-03-15,46.75,46.75,46.0,46.5,3200,14.5669628860147,14.5669628860147,14.3332682942605,14.4890646887633,10269.8140422686,0.0,1.0
1990-03-16,46.5,46.75,46.5,46.5,1800,14.4890646887633,14.5669628860147,14.4890646887633,14.4890646887633,5776.77039877611,0.0,1.0
1990-03-19,45.75,46.25,45.75,46.25,500,14.2553700970091,14.4111664915119,14.2553700970091,14.4111664915119,1604.65844410447,0.0,1.0
1990-03-20,46.0,46.25,46.0,46.25,2700,14.3332682942605,14.4111664915119,14.3332682942605,14.4111664915119,8665.15559816414,0.0,1.0
1990-03-21,46.25,46.25,45.75,45.75,2400,14.4111664915119,14.4111664915119,14.2553700970091,14.2553700970091,7702.36053170147,0.0,1.0
1990-03-22,45.75,46.0,45.75,46.0,700,14.2553700970091,14.3332682942605,14.2553700970091,14.3332682942605,2246.52182174626,0.0,1.0
1990-03-23,46.0,46.0,46.0,46.0,300,14.3332682942605,14.3332682942605,14.3332682942605,14.3332682942605,962.795066462682,0.0,1.0
1990-03-26,46.0,46.0,46.0,46.0,0,14.3332682942605,14.3332682942605,14.3332682942605,14.3332682942605,0,0.0,1.0
1990-03-27,47.0,47.0,46.0,46.0,2500,14.6448610832661,14.6448610832661,14.3332682942605,14.3332682942605,8023.29222052239,0.0,1.0
1990-03-28,47.88,48.0,47.0,47.0,4600,14.9190627375911,14.9564538722718,14.6448610832661,14.6448610832661,14762.8576857612,0.0,1.0
1990-03-29,49.25,49.38,47.88,48.0,29200,15.3459448585289,15.3864519210996,14.9190627375911,14.9564538722718,93712.0531357011,0.0,1.0
1990-03-30,48.88,49.25,48.88,49.25,3100,15.2306555265968,15.3459448585289,15.2306555265968,15.3459448585289,9948.88235344773,0.0,1.0
1990-04-02,50.38,50.5,48.75,48.75,18700,15.6980447101053,15.735435844786,15.1901484640261,15.1901484640261,60014.2258095072,0.0,1.0
1990-04-03,50.5,51.63,50.5,50.75,12600,15.735435844786,16.0875356963624,15.735435844786,15.8133340420374,40437.3927914326,0.0,1.0
1990-04-04,49.63,50.5,49.25,50.25,5900,15.464350118351,15.735435844786,15.3459448585289,15.6575376475345,18934.9696404328,0.0,1.0
1990-04-05,49.25,49.75,49.25,49.75,3800,15.3459448585289,15.5017412530317,15.3459448585289,15.5017412530317,12195.404175194,0.0,1.0
1990-04-06,48.5,49.38,48.5,49.38,1500,15.1122502667746,15.3864519210996,15.1122502667746,15.3864519210996,4813.97533231343,0.0,1.0
1990-04-09,49.0,49.0,48.25,48.25,3700,15.2680466612775,15.2680466612775,15.0343520695232,15.0343520695232,11874.4724863731,0.0,1.0
1990-04-10,48.88,48.88,48.88,48.88,100,15.2306555265968,15.2306555265968,15.2306555265968,15.2306555265968,320.931688820894,0.0,1.0
1990-04-11,48.5,49.0,48.5,48.88,0,15.1122502667746,15.2680466612775,15.1122502667746,15.2306555265968,0,0.0,1.0
1990-04-12,48.5,49.0,48.5,48.5,0,15.1122502667746,15.2680466612775,15.1122502667746,15.1122502667746,0,0.0,1.0
1990-04-16,48.5,48.75,48.5,48.75,500,15.1122502667746,15.1901484640261,15.1122502667746,15.1901484640261,1604.65844410448,0.0,1.0
1990-04-17,48.5,48.75,48.5,48.5,0,15.1122502667746,15.1901484640261,15.1122502667746,15.1122502667746,0,0.0,1.0
1990-04-18,47.88,48.38,47.88,48.25,800,14.9190627375911,15.074859132094,14.9190627375911,15.0343520695232,2567.45351056716,0.0,1.0
1990-04-19,47.0,47.5,47.0,47.5,1200,14.6448610832661,14.800657477769,14.6448610832661,14.800657477769,3851.18026585075,0.0,1.0
1990-04-20,47.0,47.5,47.0,47.0,0,14.6448610832661,14.800657477769,14.6448610832661,14.6448610832661,0,0.0,1.0
1990-04-23,46.5,46.63,46.5,46.63,2300,14.4890646887633,14.529571751334,14.4890646887633,14.529571751334,7381.42884288058,0.0,1.0
1990-04-24,46.25,46.25,46.25,46.25,200,14.4111664915119,14.4111664915119,14.4111664915119,14.4111664915119,641.863377641789,0.0,1.0
1990-04-25,46.25,46.25,46.0,46.0,800,14.4111664915119,14.4111664915119,14.3332682942605,14.3332682942605,2567.45351056716,0.0,1.0
1990-04-26,50.88,51.38,46.38,46.38,38700,15.8538411046081,16.0096374991109,14.4516735540826,14.4516735540826,124200.563573686,0.0,1.0
1990-04-27,48.0,51.13,47.88,51.13,17400,14.9564538722718,15.9317393018595,14.9190627375911,15.9317393018595,55842.1138548357,0.0,1.0
1990-04-30,47.88,48.25,47.88,48.0,3300,14.9190627375911,15.0343520695232,14.9190627375911,14.9564538722718,10590.7457310895,0.0,1.0
1990-05-01,47.88,47.88,47.88,47.88,500,14.9190627375911,14.9190627375911,14.9190627375911,14.9190627375911,1604.65844410448,0.0,1.0
1990-05-02,48.0,48.0,48.0,48.0,2800,14.9564538722718,14.9564538722718,14.9564538722718,14.9564538722718,8986.08728698505,0.0,1.0
1990-05-03,49.88,50.25,48.0,48.0,8200,15.5422483156025,15.6575376475345,14.9564538722718,14.9564538722718,26316.3984833133,0.0,1.0
1990-05-04,49.75,50.5,49.5,50.13,4000,15.5017412530317,15.735435844786,15.4238430557803,15.6201465128539,12837.2675528358,0.0,1.0
1990-05-07,48.75,49.5,48.75,49.5,1800,15.1901484640261,15.4238430557803,15.1901484640261,15.4238430557803,5776.77039877609,0.0,1.0
1990-05-08,48.5,49.0,48.25,48.5,4100,15.1122502667746,15.2680466612775,15.0343520695232,15.1122502667746,13158.1992416567,0.0,1.0
1990-05-09,48.5,49.5,48.0,48.25,12500,15.1122502667746,15.4238430557803,14.9564538722718,15.0343520695232,40116.4611026119,0.0,1.0
1990-05-10,48.25,48.75,48.25,48.75,1100,15.0343520695232,15.1901484640261,15.0343520695232,15.1901484640261,3530.24857702985,0.0,1.0
1990-05-11,48.75,48.75,48.25,48.5,800,15.1901484640261,15.1901484640261,15.0343520695232,15.1122502667746,2567.45351056715,0.0,1.0
1990-05-14,48.5,48.75,48.5,48.63,1800,15.1122502667746,15.1901484640261,15.1122502667746,15.1527573293454,5776.77039877612,0.0,1.0
1990-05-15,48.25,48.5,48.25,48.5,3200,15.0343520695232,15.1122502667746,15.0343520695232,15.1122502667746,10269.8140422686,0.0,1.0
1990-05-16,48.5,48.5,48.25,48.25,600,15.1122502667746,15.1122502667746,15.0343520695232,15.0343520695232,1925.59013292537,0.0,1.0
1990-05-17,48.25,48.5,48.25,48.25,3100,15.0343520695232,15.1122502667746,15.0343520695232,15.0343520695232,9948.88235344775,0.0,1.0
1990-05-18,48.25,48.5,48.25,48.38,1100,15.0343520695232,15.1122502667746,15.0343520695232,15.074859132094,3530.24857702985,0.0,1.0
1990-05-21,47.75,47.88,47.63,47.75,3700,14.8785556750204,14.9190627375911,14.8411645403397,14.8785556750204,11874.4724863731,0.0,1.0
1990-05-22,49.5,49.75,47.63,47.63,14500,15.4238430557803,15.5017412530317,14.8411645403397,14.8411645403397,46535.0948790297,0.0,1.0
1990-05-23,49.38,49.38,49.13,49.25,600,15.3864519210996,15.3864519210996,15.3085537238482,15.3459448585289,1925.59013292537,0.0,1.0
1990-05-24,47.88,49.13,47.63,49.13,5000,14.9190627375911,15.3085537238482,14.8411645403397,15.3085537238482,16046.5844410448,0.0,1.0
1990-05-25,47.88,49.13,47.63,47.88,0,14.9190627375911,15.3085537238482,14.8411645403397,14.9190627375911,0,0.0,1.0
1990-05-29,48.25,48.38,48.0,48.0,2000,15.0343520695232,15.074859132094,14.9564538722718,14.9564538722718,6418.6337764179,0.0,1.0
1990-05-30,48.25,48.5,48.25,48.5,2300,15.0343520695232,15.1122502667746,15.0343520695232,15.1122502667746,7381.42884288059,0.0,1.0
1990-05-31,48.25,48.5,48.25,48.25,1600,15.0343520695232,15.1122502667746,15.0343520695232,15.0343520695232,5134.90702113432,0.0,1.0
1990-06-01,48.0,48.0,48.0,48.0,600,14.9564538722718,14.9564538722718,14.9564538722718,14.9564538722718,1925.59013292537,0.0,1.0
1990-06-04,48.0,48.0,48.0,48.0,200,14.9564538722718,14.9564538722718,14.9564538722718,14.9564538722718,641.86337764179,0.0,1.0
1990-06-05,45.75,47.75,45.75,47.75,5800,14.2553700970091,14.8785556750204,14.2553700970091,14.8785556750204,18614.0379516118,0.0,1.0
1990-06-06,46.0,46.0,44.63,45.38,8000,14.3332682942605,14.3332682942605,13.9063861733227,14.140080765077,25674.5351056715,0.0,1.0
1990-06-07,45.0,46.25,44.75,46.25,9300,14.0216755052548,14.4111664915119,13.9437773080034,14.4111664915119,29846.6470603432,0.0,1.0
1990-06-08,44.75,45.13,44.75,45.13,3400,13.9437773080034,14.0621825678256,13.9437773080034,14.0621825678256,10911.6774199104,0.0,1.0
1990-06-11,44.25,45.0,44.25,45.0,2900,13.7879809135006,14.0216755052548,13.7879809135006,14.0216755052548,9307.01897580592,0.0,1.0
1990-06-12,44.0,44.5,44.0,44.5,5900,13.7100827162492,13.865879110752,13.7100827162492,13.865879110752,18934.9696404327,0.0,1.0
1990-06-13,42.0,43.63,41.63,43.63,15800,13.0868971382378,13.5947933843171,12.9716078063057,13.5947933843171,50707.2068337015,0.0,1.0
1990-06-14,41.5,41.75,41.5,41.5,500,12.931100743735,13.0089989409864,12.931100743735,12.931100743735,1604.65844410447,0.0,1.0
1990-06-15,41.38,41.38,41.0,41.25,2800,12.8937096090543,12.8937096090543,12.7753043492322,12.8532025464836,8986.08728698506,0.0,1.0
1990-06-18,41.13,41.5,41.13,41.38,4400,12.8158114118029,12.931100743735,12.8158114118029,12.8937096090543,14120.9943081194,0.0,1.0
1990-06-19,40.0,41.25,40.0,41.25,5300,12.4637115602265,12.8532025464836,12.4637115602265,12.8532025464836,17009.3795075074,0.0,1.0
1990-06-20,39.38,40.25,39.0,40.25,6200,12.270524031043,12.5416097574779,12.1521187712208,12.5416097574779,19897.7647068955,0.0,1.0
1990-06-21,40.75,41.0,39.75,39.75,5200,12.6974061519808,12.7753043492322,12.3858133629751,12.3858133629751,16688.4478186865,0.0,1.0
1990-06-22,43.0,43.13,40.88,40.88,12600,13.3984899272435,13.4389969898142,12.7379132145515,12.7379132145515,40437.3927914327,0.0,1.0
1990-06-25,42.5,43.38,41.75,43.38,9900,13.2426935327407,13.5168951870656,13.0089989409864,13.5168951870656,31772.2371932685,0.0,1.0
1990-06-26,42.25,42.5,41.75,41.75,3300,13.1647953354892,13.2426935327407,13.0089989409864,13.0089989409864,10590.7457310896,0.0,1.0
1990-06-27,42.0,42.0,41.75,41.75,2500,13.0868971382378,13.0868971382378,13.0089989409864,13.0089989409864,8023.29222052238,0.0,1.0
1990-06-28,42.13,42.25,41.5,41.5,8200,13.1274042008086,13.1647953354892,12.931100743735,12.931100743735,26316.3984833133,0.0,1.0
1990-06-29,41.75,41.75,41.5,41.5,2100,13.0089989409864,13.0089989409864,12.931100743735,12.931100743735,6739.5654652388,0.0,1.0
1990-07-02,40.0,41.0,39.5,41.0,7500,12.4637115602265,12.7753043492322,12.3079151657237,12.7753043492322,24069.8766615671,0.0,1.0
1990-07-03,39.38,39.5,38.5,39.5,5800,12.270524031043,12.3079151657237,11.996322376718,12.3079151657237,18614.0379516119,0.0,1.0
1990-07-05,38.63,39.5,38.63,39.38,2300,12.0368294392887,12.3079151657237,12.0368294392887,12.270524031043,7381.42884288061,0.0,1.0
1990-07-06,38.0,38.75,38.0,38.75,2900,11.8405259822152,12.0742205739694,11.8405259822152,12.0742205739694,9307.01897580593,0.0,1.0
1990-07-09,38.0,38.0,37.63,38.0,7500,11.8405259822152,11.8405259822152,11.7252366502831,11.8405259822152,24069.8766615671,0.0,1.0
1990-07-10,38.0,38.25,38.0,38.25,700,11.8405259822152,11.9184241794666,11.8405259822152,11.9184241794666,2246.52182174626,0.0,1.0
1990-07-11,38.0,38.0,37.88,37.88,3400,11.8405259822152,11.8405259822152,11.8031348475345,11.8031348475345,10911.6774199104,0.0,1.0
1990-07-12,37.5,37.63,37.5,37.63,1500,11.6847295877123,11.7252366502831,11.6847295877123,11.7252366502831,4813.97533231344,0.0,1.0
1990-07-13,37.5,37.5,37.5,37.5,1800,11.6847295877123,11.6847295877123,11.6847295877123,11.6847295877123,5776.77039877613,0.0,1.0
1990-07-16,36.75,37.0,36.0,37.0,4800,11.4510349959581,11.5289331932095,11.2173404042039,11.5289331932095,15404.7210634029,0.0,1.0
1990-07-17,35.75,36.38,35.75,36.38,3200,11.1394422069524,11.335745664026,11.1394422069524,11.335745664026,10269.8140422687,0.0,1.0
1990-07-18,35.63,35.88,35.63,35.88,900,11.1020510722718,11.1799492695232,11.1020510722718,11.1799492695232,2888.38519938804,0.0,1.0
1990-07-19,35.75,35.75,35.63,35.63,3300,11.1394422069524,11.1394422069524,11.1020510722718,11.1020510722718,10590.7457310896,0.0,1.0
1990-07-20,35.5,35.75,35.38,35.75,2400,11.061544009701,11.1394422069524,11.0241528750203,11.1394422069524,7702.36053170149,0.0,1.0
1990-07-23,35.0,35.25,35.0,35.25,4900,10.9057476151982,10.9836458124496,10.9057476151982,10.9836458124496,15725.6527522238,0.0,1.0
1990-07-24,35.0,35.38,35.0,35.13,3200,10.9057476151982,11.0241528750203,10.9057476151982,10.9462546777689,10269.8140422686,0.0,1.0
1990-07-25,34.75,35.0,34.75,35.0,1600,10.8278494179468,10.9057476151982,10.8278494179468,10.9057476151982,5134.9070211343,0.0,1.0
1990-07-26,34.75,34.88,34.25,34.88,3800,10.8278494179468,10.8683564805175,10.6720530234439,10.8683564805175,12195.404175194,0.0,1.0
1990-07-27,34.0,34.5,33.75,34.25,4000,10.5941548261925,10.7499512206954,10.5162566289411,10.6720530234439,12837.2675528358,0.0,1.0
1990-07-30,33.25,34.13,33.25,34.13,2200,10.3604602344383,10.6346618887633,10.3604602344383,10.6346618887633,7060.49715405967,0.0,1.0
1990-07-31,32.63,33.0,32.38,33.0,3500,10.1672727052548,10.2825620371869,10.0893745080034,10.2825620371869,11232.6091087313,0.0,1.0
1990-08-01,32.25,32.63,32.25,32.38,1100,10.0488674454326,10.1672727052548,10.0488674454326,10.0893745080034,3530.24857702985,0.0,1.0
1990-08-02,32.25,32.5,30.5,31.75,12100,10.0488674454326,10.126765642684,9.50358006467271,9.89307105092979,38832.7343473283,0.0,1.0
1990-08-03,32.38,32.38,31.88,32.25,26300,10.0893745080034,10.0893745080034,9.93357811350053,10.0488674454326,84405.0341598949,0.0,1.0
1990-08-06,31.25,32.13,31.25,32.13,10900,9.73727465642696,10.0114763107519,9.73727465642696,10.0114763107519,34981.5540814775,0.0,1.0
1990-08-07,31.25,31.25,31.25,31.25,300,9.73727465642696,9.73727465642696,9.73727465642696,9.73727465642696,962.795066462684,0.0,1.0
1990-08-08,31.25,31.25,31.25,31.25,100,9.73727465642696,9.73727465642696,9.73727465642696,9.73727465642696,320.931688820895,0.0,1.0
1990-08-09,32.25,32.25,31.25,31.25,1500,10.0488674454326,10.0488674454326,9.73727465642696,9.73727465642696,4813.97533231343,0.0,1.0
1990-08-10,31.75,32.5,31.75,32.0,2900,9.89307105092979,10.126765642684,9.89307105092979,9.97096924818121,9307.01897580594,0.0,1.0
1990-08-13,33.38,33.5,31.75,31.75,5600,10.400967297009,10.4383584316897,9.89307105092979,9.89307105092979,17972.1745739701,0.0,1.0
1990-08-14,36.75,37.0,34.25,34.25,21400,11.4510349959581,11.5289331932095,10.6720530234439,10.6720530234439,68679.3814076715,0.0,1.0
1990-08-15,36.75,37.5,36.75,36.88,8700,11.4510349959581,11.6847295877123,11.4510349959581,11.4915420585288,27921.0569274178,0.0,1.0
1990-08-16,35.63,36.75,35.63,36.75,6300,11.1020510722718,11.4510349959581,11.1020510722718,11.4510349959581,20218.6963957163,0.0,1.0
1990-08-17,34.0,35.38,34.0,35.38,4100,10.5941548261925,11.0241528750203,10.5941548261925,11.0241528750203,13158.1992416567,0.0,1.0
1990-08-20,33.25,34.25,33.25,34.25,2700,10.3604602344383,10.6720530234439,10.3604602344383,10.6720530234439,8665.15559816414,0.0,1.0
1990-08-21,31.75,33.0,31.75,33.0,3100,9.89307105092979,10.2825620371869,9.89307105092979,10.2825620371869,9948.88235344773,0.0,1.0
1990-08-22,31.5,31.88,31.5,31.75,5100,9.81517285367837,9.93357811350053,9.81517285367837,9.89307105092979,16367.5161298656,0.0,1.0
1990-08-23,31.25,31.25,30.63,31.0,2800,9.73727465642696,9.73727465642696,9.54408712724345,9.65937645917554,8986.08728698505,0.0,1.0
1990-08-24,30.63,30.75,30.63,30.75,1600,9.54408712724345,9.58147826192413,9.54408712724345,9.58147826192413,5134.90702113431,0.0,1.0
1990-08-27,31.5,31.75,31.25,31.25,6200,9.81517285367837,9.89307105092979,9.73727465642696,9.73727465642696,19897.7647068955,0.0,1.0
1990-08-28,31.5,31.63,31.38,31.63,500,9.81517285367837,9.85567991624911,9.77778171899769,9.85567991624911,1604.65844410447,0.0,1.0
1990-08-29,31.38,31.38,31.38,31.38,100,9.77778171899769,9.77778171899769,9.77778171899769,9.77778171899769,320.931688820895,0.0,1.0
1990-08-30,30.75,31.0,30.75,31.0,400,9.58147826192413,9.65937645917554,9.58147826192413,9.65937645917554,1283.72675528358,0.0,1.0
1990-08-31,30.63,30.63,30.63,30.63,700,9.54408712724345,9.54408712724345,9.54408712724345,9.54408712724345,2246.52182174626,0.0,1.0
1990-09-04,29.63,30.5,29.5,30.5,4600,9.23249433823778,9.50358006467271,9.19198727566705,9.50358006467271,14762.8576857612,0.0,1.0
1990-09-05,29.63,29.75,29.38,29.38,1700,9.23249433823778,9.26988547291846,9.15459614098637,9.15459614098637,5455.83870995521,0.0,1.0
1990-09-06,29.88,30.13,29.75,29.75,8000,9.3103925354892,9.38829073274061,9.26988547291846,9.26988547291846,25674.5351056716,0.0,1.0
1990-09-07,29.88,30.13,29.75,29.88,0,9.3103925354892,9.38829073274061,9.26988547291846,9.3103925354892,0,0.0,1.0
1990-09-10,29.5,30.0,29.5,30.0,3000,9.19198727566705,9.34778367016988,9.19198727566705,9.34778367016988,9627.95066462684,0.0,1.0
1990-09-11,29.75,29.75,29.5,29.5,800,9.26988547291846,9.26988547291846,9.19198727566705,9.19198727566705,2567.45351056716,0.0,1.0
1990-09-12,29.5,29.5,29.5,29.5,200,9.19198727566705,9.19198727566705,9.19198727566705,9.19198727566705,641.863377641789,0.0,1.0
1990-09-13,29.5,29.5,29.5,29.5,0,9.19198727566705,9.19198727566705,9.19198727566705,9.19198727566705,0,0.0,1.0
1990-09-14,29.0,29.25,29.0,29.25,1700,9.03619088116422,9.11408907841563,9.03619088116422,9.11408907841563,5455.83870995521,0.0,1.0
1990-09-17,29.0,29.25,29.0,29.0,0,9.03619088116422,9.11408907841563,9.03619088116422,9.03619088116422,0,0.0,1.0
1990-09-18,28.0,28.5,27.88,28.5,6100,8.72459809215855,8.88039448666139,8.68720695747787,8.88039448666139,19576.8330180746,0.0,1.0
1990-09-19,28.13,28.25,28.13,28.25,700,8.76510515472929,8.80249628940997,8.76510515472929,8.80249628940997,2246.52182174626,0.0,1.0
1990-09-20,28.0,28.25,28.0,28.0,3000,8.72459809215855,8.80249628940997,8.72459809215855,8.72459809215855,9627.95066462684,0.0,1.0
1990-09-21,28.5,28.75,28.5,28.5,1100,8.88039448666139,8.9582926839128,8.88039448666139,8.88039448666139,3530.24857702984,0.0,1.0
1990-09-24,27.5,28.0,27.0,28.0,4300,8.56880169765572,8.72459809215855,8.41300530315289,8.72459809215855,13800.0626192985,0.0,1.0
1990-09-25,27.25,27.25,27.25,27.25,2500,8.49090350040431,8.49090350040431,8.49090350040431,8.49090350040431,8023.29222052236,0.0,1.0
1990-09-26,28.0,28.38,27.5,28.0,13000,8.72459809215855,8.84300335198071,8.56880169765572,8.72459809215855,41721.1195467163,0.0,1.0
1990-09-27,28.0,28.38,28.0,28.38,600,8.72459809215855,8.84300335198071,8.72459809215855,8.84300335198071,1925.59013292537,0.0,1.0
1990-09-28,27.25,27.75,27.25,27.75,5000,8.49090350040431,8.64669989490714,8.49090350040431,8.64669989490714,16046.5844410447,0.0,1.0
1990-10-01,27.0,27.0,27.0,27.0,100,8.41300530315289,8.41300530315289,8.41300530315289,8.41300530315289,320.931688820895,0.0,1.0
1990-10-02,27.25,27.25,27.25,27.25,200,8.49090350040431,8.49090350040431,8.49090350040431,8.49090350040431,641.863377641789,0.0,1.0
1990-10-03,27.25,27.25,27.25,27.25,0,8.49090350040431,8.49090350040431,8.49090350040431,8.49090350040431,0,0.0,1.0
1990-10-04,27.25,27.25,27.25,27.25,0,8.49090350040431,8.49090350040431,8.49090350040431,8.49090350040431,0,0.0,1.0
1990-10-05,27.0,27.0,27.0,27.0,400,8.41300530315289,8.41300530315289,8.41300530315289,8.41300530315289,1283.72675528358,0.0,1.0
1990-10-08,27.0,27.0,27.0,27.0,0,8.41300530315289,8.41300530315289,8.41300530315289,8.41300530315289,0,0.0,1.0
1990-10-09,27.0,27.0,27.0,27.0,0,8.41300530315289,8.41300530315289,8.41300530315289,8.41300530315289,0,0.0,1.0
1990-10-10,27.13,27.13,27.0,27.0,500,8.45351236572363,8.45351236572363,8.41300530315289,8.41300530315289,1604.65844410447,0.0,1.0
1990-10-11,27.13,27.13,27.0,27.13,0,8.45351236572363,8.45351236572363,8.41300530315289,8.45351236572363,0,0.0,1.0
1990-10-12,26.5,27.13,26.5,27.13,1700,8.25720890865006,8.45351236572363,8.25720890865006,8.45351236572363,5455.83870995521,0.0,1.0
1990-10-15,25.63,26.38,25.5,26.25,9100,7.98612318221513,8.21981777396938,7.9456161196444,8.17931071139864,29204.7836827014,0.0,1.0
1990-10-16,24.75,25.13,24.63,25.13,12300,7.71192152789015,7.8303267877123,7.67453039320947,7.8303267877123,39474.59772497,0.0,1.0
1990-10-17,23.88,24.0,23.88,24.0,1400,7.44083580145522,7.4782269361359,7.44083580145522,7.4782269361359,4493.04364349253,0.0,1.0
1990-10-18,22.88,23.5,22.75,23.5,10400,7.12924301244956,7.32243054163307,7.08873594987883,7.32243054163307,33376.895637373,0.0,1.0
1990-10-19,22.75,22.75,22.63,22.63,11100,7.08873594987883,7.08873594987883,7.05134481519815,7.05134481519815,35623.4174591193,0.0,1.0
1990-10-22,22.75,22.75,22.75,22.75,2400,7.08873594987883,7.08873594987883,7.08873594987883,7.08873594987883,7702.36053170147,0.0,1.0
1990-10-23,22.75,23.0,22.75,23.0,2600,7.08873594987883,7.16663414713024,7.08873594987883,7.16663414713024,8344.22390934326,0.0,1.0
1990-10-24,22.25,22.5,22.0,22.5,1600,6.93293955537599,7.01083775262741,6.85504135812458,7.01083775262741,5134.90702113432,0.0,1.0
1990-10-25,22.25,22.25,22.25,22.25,300,6.93293955537599,6.93293955537599,6.93293955537599,6.93293955537599,962.795066462684,0.0,1.0
1990-10-26,22.25,22.25,22.25,22.25,200,6.93293955537599,6.93293955537599,6.93293955537599,6.93293955537599,641.86337764179,0.0,1.0
1990-10-29,21.38,22.25,21.38,22.25,1300,6.66185382894107,6.93293955537599,6.66185382894107,6.93293955537599,4172.11195467163,0.0,1.0
1990-10-30,21.13,21.13,21.13,21.13,600,6.58395563168965,6.58395563168965,6.58395563168965,6.58395563168965,1925.59013292537,0.0,1.0
1990-10-31,20.88,21.13,20.75,21.13,300,6.50605743443824,6.58395563168965,6.4655503718675,6.58395563168965,962.795066462683,0.0,1.0
1990-11-01,22.5,22.5,21.0,21.0,25300,7.01083775262741,7.01083775262741,6.54344856911892,6.54344856911892,81195.7172716863,0.0,1.0
1990-11-02,24.0,25.5,23.25,23.25,21800,7.4782269361359,7.9456161196444,7.24453234438166,7.24453234438166,69963.1081629551,0.0,1.0
1990-11-05,24.75,24.75,24.75,24.75,4400,7.71192152789015,7.71192152789015,7.71192152789015,7.71192152789015,14120.9943081194,0.0,1.0
1990-11-06,26.0,26.25,24.75,24.75,9200,8.10141251414723,8.17931071139864,7.71192152789015,7.71192152789015,29525.7153715223,0.0,1.0
1990-11-07,24.5,26.38,24.5,26.13,9400,7.63402333063874,8.21981777396938,7.63402333063874,8.14191957671797,30167.5787491641,0.0,1.0
1990-11-08,24.63,24.63,24.63,24.63,1500,7.67453039320947,7.67453039320947,7.67453039320947,7.67453039320947,4813.97533231342,0.0,1.0
1990-11-09,23.5,24.25,23.5,24.25,8700,7.32243054163307,7.55612513338732,7.32243054163307,7.55612513338732,27921.0569274178,0.0,1.0
1990-11-12,23.63,24.0,23.5,24.0,6700,7.36293760420381,7.4782269361359,7.32243054163307,7.4782269361359,21502.4231509999,0.0,1.0
1990-11-13,24.25,25.25,24.0,24.0,10200,7.55612513338732,7.86771792239298,7.4782269361359,7.4782269361359,32735.0322597313,0.0,1.0
1990-11-14,24.5,24.5,24.5,24.5,2200,7.63402333063874,7.63402333063874,7.63402333063874,7.63402333063874,7060.49715405968,0.0,1.0
1990-11-15,24.5,25.0,24.5,25.0,2000,7.63402333063874,7.78981972514157,7.63402333063874,7.78981972514157,6418.63377641789,0.0,1.0
1990-11-16,24.25,24.25,24.13,24.13,2300,7.55612513338732,7.55612513338732,7.51873399870664,7.51873399870664,7381.42884288058,0.0,1.0
1990-11-19,24.13,24.13,24.0,24.0,1200,7.51873399870664,7.51873399870664,7.4782269361359,7.4782269361359,3851.18026585073,0.0,1.0
1990-11-20,23.75,23.88,23.75,23.88,500,7.40032873888449,7.44083580145522,7.40032873888449,7.44083580145522,1604.65844410447,0.0,1.0
1990-11-21,23.0,23.38,23.0,23.38,1800,7.16663414713024,7.28503940695239,7.16663414713024,7.28503940695239,5776.7703987761,0.0,1.0
1990-11-23,22.5,22.75,22.5,22.75,2100,7.01083775262741,7.08873594987883,7.01083775262741,7.08873594987883,6739.56546523879,0.0,1.0
1990-11-26,23.13,23.13,22.63,22.63,11700,7.20714120970098,7.20714120970098,7.05134481519815,7.05134481519815,37549.0075920447,0.0,1.0
1990-11-27,23.38,24.25,23.25,23.25,5300,7.28503940695239,7.55612513338732,7.24453234438166,7.24453234438166,17009.3795075074,0.0,1.0
1990-11-28,23.25,23.63,23.25,23.63,3900,7.24453234438166,7.36293760420381,7.24453234438166,7.36293760420381,12516.3358640149,0.0,1.0
1990-11-29,23.25,23.38,23.25,23.38,400,7.24453234438166,7.28503940695239,7.24453234438166,7.28503940695239,1283.72675528358,0.0,1.0
1990-11-30,23.0,23.13,22.88,23.13,3200,7.16663414713024,7.20714120970098,7.12924301244956,7.20714120970098,10269.8140422686,0.0,1.0
1990-12-03,23.0,23.5,22.75,23.0,16100,7.16663414713024,7.32243054163307,7.08873594987883,7.16663414713024,51670.001900164,0.0,1.0
1990-12-04,23.0,23.0,22.63,22.75,2500,7.16663414713024,7.16663414713024,7.05134481519815,7.08873594987883,8023.29222052237,0.0,1.0
1990-12-05,23.0,23.13,22.5,22.75,10600,7.16663414713024,7.20714120970098,7.01083775262741,7.08873594987883,34018.7590150148,0.0,1.0
1990-12-06,24.0,25.0,24.0,25.0,5200,7.4782269361359,7.78981972514157,7.4782269361359,7.78981972514157,16688.4478186865,0.0,1.0
1990-12-07,23.63,23.63,23.63,23.63,300,7.36293760420381,7.36293760420381,7.36293760420381,7.36293760420381,962.795066462684,0.0,1.0
1990-12-10,23.5,23.75,23.5,23.5,300,7.32243054163307,7.40032873888449,7.32243054163307,7.32243054163307,962.795066462684,0.0,1.0
1990-12-11,23.0,23.5,23.0,23.25,1300,7.16663414713024,7.32243054163307,7.16663414713024,7.24453234438166,4172.11195467163,0.0,1.0
1990-12-12,23.38,23.63,22.75,23.0,8800,7.28503940695239,7.36293760420381,7.08873594987883,7.16663414713024,28241.9886162387,0.0,1.0
1990-12-13,23.63,24.88,23.63,23.63,5000,7.36293760420381,7.75242859046089,7.36293760420381,7.36293760420381,16046.5844410447,0.0,1.0
1990-12-14,23.25,23.25,23.25,23.25,4600,7.24453234438166,7.24453234438166,7.24453234438166,7.24453234438166,14762.8576857611,0.0,1.0
1990-12-17,22.63,23.0,22.63,23.0,8600,7.05134481519815,7.16663414713024,7.05134481519815,7.16663414713024,27600.1252385969,0.0,1.0
1990-12-18,23.0,23.13,22.63,22.63,9100,7.16663414713024,7.20714120970098,7.05134481519815,7.05134481519815,29204.7836827014,0.0,1.0
1990-12-19,22.63,22.88,22.63,22.75,2100,7.05134481519815,7.12924301244956,7.05134481519815,7.08873594987883,6739.56546523878,0.0,1.0
1990-12-20,23.5,23.88,22.63,22.63,15600,7.32243054163307,7.44083580145522,7.05134481519815,7.05134481519815,50065.3434560596,0.0,1.0
1990-12-21,23.0,23.0,22.75,23.0,4200,7.16663414713024,7.16663414713024,7.08873594987883,7.16663414713024,13479.1309304776,0.0,1.0
1990-12-24,23.0,23.0,23.0,23.0,200,7.16663414713024,7.16663414713024,7.16663414713024,7.16663414713024,641.863377641789,0.0,1.0
1990-12-26,23.25,23.25,23.25,23.25,200,7.24453234438166,7.24453234438166,7.24453234438166,7.24453234438166,641.863377641789,0.0,1.0
1990-12-27,23.0,23.25,23.0,23.25,1000,7.16663414713024,7.24453234438166,7.16663414713024,7.24453234438166,3209.31688820895,0.0,1.0
1990-12-28,22.88,23.25,22.63,23.25,2500,7.12924301244956,7.24453234438166,7.05134481519815,7.24453234438166,8023.29222052237,0.0,1.0
1990-12-31,22.75,23.0,22.63,23.0,6400,7.08873594987883,7.16663414713024,7.05134481519815,7.16663414713024,20539.6280845372,0.0,1.0
1991-01-02,22.63,22.75,22.5,22.75,5500,7.05134481519815,7.08873594987883,7.01083775262741,7.08873594987883,17651.2428851492,0.0,1.0
1991-01-03,22.63,22.63,22.5,22.5,3400,7.05134481519815,7.05134481519815,7.01083775262741,7.01083775262741,10911.6774199104,0.0,1.0
1991-01-04,22.0,22.25,21.75,22.25,18400,6.85504135812458,6.93293955537599,6.77714316087316,6.93293955537599,59051.4307430446,0.0,1.0
1991-01-07,21.75,21.75,21.63,21.63,5700,6.77714316087316,6.77714316087316,6.73975202619248,6.73975202619248,18293.106262791,0.0,1.0
1991-01-08,22.0,22.13,21.88,22.0,5100,6.85504135812458,6.89554842069531,6.8176502234439,6.85504135812458,16367.5161298656,0.0,1.0
1991-01-09,21.88,22.25,21.75,21.75,5100,6.8176502234439,6.93293955537599,6.77714316087316,6.77714316087316,16367.5161298656,0.0,1.0
1991-01-10,21.88,21.88,21.75,21.88,600,6.8176502234439,6.8176502234439,6.77714316087316,6.8176502234439,1925.59013292537,0.0,1.0
1991-01-11,21.5,21.63,21.5,21.63,2300,6.69924496362175,6.73975202619248,6.69924496362175,6.73975202619248,7381.42884288057,0.0,1.0
1991-01-14,20.88,21.13,20.75,21.0,3300,6.50605743443824,6.58395563168965,6.4655503718675,6.54344856911892,10590.7457310895,0.0,1.0
1991-01-15,19.75,20.5,19.75,20.5,10000,6.15395758286184,6.38765217461608,6.15395758286184,6.38765217461608,32093.1688820894,0.0,1.0
1991-01-16,20.75,20.75,19.75,19.88,6700,6.4655503718675,6.4655503718675,6.15395758286184,6.19446464543257,21502.4231509999,0.0,1.0
1991-01-17,21.5,21.5,21.25,21.5,5300,6.69924496362175,6.69924496362175,6.62134676637033,6.69924496362175,17009.3795075074,0.0,1.0
1991-01-18,21.25,21.5,21.25,21.5,400,6.62134676637033,6.69924496362175,6.62134676637033,6.69924496362175,1283.72675528358,0.0,1.0
1991-01-21,21.13,21.13,21.0,21.0,1600,6.58395563168965,6.58395563168965,6.54344856911892,6.54344856911892,5134.90702113432,0.0,1.0
1991-01-22,20.5,20.88,20.38,20.88,900,6.38765217461608,6.50605743443824,6.3502610399354,6.50605743443824,2888.38519938805,0.0,1.0
1991-01-23,20.38,20.38,20.38,20.38,300,6.3502610399354,6.3502610399354,6.3502610399354,6.3502610399354,962.795066462685,0.0,1.0
1991-01-24,20.38,20.5,20.38,20.5,1700,6.3502610399354,6.38765217461608,6.3502610399354,6.38765217461608,5455.83870995521,0.0,1.0
1991-01-25,20.25,20.5,20.25,20.5,4000,6.30975397736467,6.38765217461608,6.30975397736467,6.38765217461608,12837.2675528358,0.0,1.0
1991-01-28,20.25,20.25,20.0,20.0,2200,6.30975397736467,6.30975397736467,6.23185578011325,6.23185578011325,7060.49715405968,0.0,1.0
1991-01-29,22.0,22.0,20.38,20.38,12600,6.85504135812458,6.85504135812458,6.3502610399354,6.3502610399354,40437.3927914327,0.0,1.0
1991-01-30,22.88,23.0,21.88,22.0,6500,7.12924301244956,7.16663414713024,6.8176502234439,6.85504135812458,20860.5597733582,0.0,1.0
1991-01-31,24.25,24.25,22.88,22.88,7200,7.55612513338732,7.55612513338732,7.12924301244956,7.12924301244956,23107.0815951044,0.0,1.0
1991-02-01,23.75,24.25,23.5,24.25,1500,7.40032873888449,7.55612513338732,7.32243054163307,7.55612513338732,4813.97533231342,0.0,1.0
1991-02-04,25.63,25.75,24.25,24.25,17500,7.98612318221513,8.02351431689581,7.55612513338732,7.55612513338732,56163.0455436566,0.0,1.0
1991-02-05,26.75,26.75,25.75,25.75,5900,8.33510710590147,8.33510710590147,8.02351431689581,8.02351431689581,18934.9696404328,0.0,1.0
1991-02-06,29.25,29.25,27.0,27.0,15900,9.11408907841563,9.11408907841563,8.41300530315289,8.41300530315289,51028.1385225223,0.0,1.0
1991-02-07,29.25,30.0,29.0,29.25,14200,9.11408907841563,9.34778367016988,9.03619088116422,9.11408907841563,45572.299812567,0.0,1.0
1991-02-08,29.75,29.75,29.25,29.5,20900,9.26988547291846,9.26988547291846,9.11408907841563,9.19198727566705,67074.722963567,0.0,1.0
1991-02-11,30.0,30.0,29.88,30.0,7000,9.34778367016988,9.34778367016988,9.3103925354892,9.34778367016988,22465.2182174626,0.0,1.0
1991-02-12,30.0,30.25,30.0,30.13,3900,9.34778367016988,9.42568186742129,9.34778367016988,9.38829073274061,12516.3358640149,0.0,1.0
1991-02-13,30.5,30.5,30.0,30.25,3700,9.50358006467271,9.50358006467271,9.34778367016988,9.42568186742129,11874.4724863731,0.0,1.0
1991-02-14,29.0,30.25,28.63,30.25,9500,9.03619088116422,9.42568186742129,8.92090154923212,9.42568186742129,30488.510437985,0.0,1.0
1991-02-15,29.38,29.38,28.88,29.0,1900,9.15459614098637,9.15459614098637,8.99879974648354,9.03619088116422,6097.702087597,0.0,1.0
1991-02-19,30.0,30.0,29.38,29.38,14100,9.34778367016988,9.34778367016988,9.15459614098637,9.15459614098637,45251.3681237461,0.0,1.0
1991-02-20,30.0,30.0,29.75,30.0,5100,9.34778367016988,9.34778367016988,9.26988547291846,9.34778367016988,16367.5161298656,0.0,1.0
1991-02-21,30.25,30.25,30.13,30.25,1700,9.42568186742129,9.42568186742129,9.38829073274061,9.42568186742129,5455.83870995521,0.0,1.0
1991-02-22,30.5,30.5,30.0,30.0,4900,9.50358006467271,9.50358006467271,9.34778367016988,9.34778367016988,15725.6527522238,0.0,1.0
1991-02-25,30.25,30.25,30.25,30.25,1200,9.42568186742129,9.42568186742129,9.42568186742129,9.42568186742129,3851.18026585074,0.0,1.0
1991-02-26,30.5,30.75,30.0,30.0,4900,9.50358006467271,9.58147826192413,9.34778367016988,9.34778367016988,15725.6527522238,0.0,1.0
1991-02-27,30.5,30.5,30.25,30.25,700,9.50358006467271,9.50358006467271,9.42568186742129,9.42568186742129,2246.52182174626,0.0,1.0
1991-02-28,30.25,30.75,30.25,30.75,1600,9.42568186742129,9.58147826192413,9.42568186742129,9.58147826192413,5134.90702113432,0.0,1.0
1991-03-01,30.25,30.75,30.25,30.25,0,9.42568186742129,9.58147826192413,9.42568186742129,9.42568186742129,0,0.0,1.0
1991-03-04,30.5,30.5,30.38,30.38,1100,9.50358006467271,9.50358006467271,9.46618892999203,9.46618892999203,3530.24857702984,0.0,1.0
1991-03-05,30.5,30.5,30.5,30.5,800,9.50358006467271,9.50358006467271,9.50358006467271,9.50358006467271,2567.45351056716,0.0,1.0
1991-03-06,30.25,30.75,30.13,30.5,4800,9.42568186742129,9.58147826192413,9.38829073274061,9.50358006467271,15404.721063403,0.0,1.0
1991-03-07,30.38,30.63,30.38,30.5,1700,9.46618892999203,9.54408712724345,9.46618892999203,9.50358006467271,5455.83870995521,0.0,1.0
1991-03-08,30.25,30.5,30.25,30.5,2500,9.42568186742129,9.50358006467271,9.42568186742129,9.50358006467271,8023.29222052237,0.0,1.0
1991-03-11,30.13,30.38,30.13,30.38,11400,9.38829073274061,9.46618892999203,9.38829073274061,9.46618892999203,36586.212525582,0.0,1.0
1991-03-12,30.13,30.25,30.13,30.25,800,9.38829073274061,9.42568186742129,9.38829073274061,9.42568186742129,2567.45351056716,0.0,1.0
1991-03-13,30.13,30.25,30.13,30.25,900,9.38829073274061,9.42568186742129,9.38829073274061,9.42568186742129,2888.38519938805,0.0,1.0
1991-03-14,30.25,30.25,30.25,30.25,800,9.42568186742129,9.42568186742129,9.42568186742129,9.42568186742129,2567.45351056716,0.0,1.0
1991-03-15,30.0,30.0,30.0,30.0,2300,9.34778367016988,9.34778367016988,9.34778367016988,9.34778367016988,7381.42884288058,0.0,1.0
1991-03-18,29.63,29.75,29.63,29.75,1000,9.23249433823778,9.26988547291846,9.23249433823778,9.26988547291846,3209.31688820895,0.0,1.0
1991-03-19,29.38,29.38,29.38,29.38,100,9.15459614098637,9.15459614098637,9.15459614098637,9.15459614098637,320.931688820895,0.0,1.0
1991-03-20,29.0,29.0,29.0,29.0,400,9.03619088116422,9.03619088116422,9.03619088116422,9.03619088116422,1283.72675528358,0.0,1.0
1991-03-21,28.38,29.0,28.38,29.0,1800,8.84300335198071,9.03619088116422,8.84300335198071,9.03619088116422,5776.7703987761,0.0,1.0
1991-03-22,28.63,28.63,28.5,28.5,400,8.92090154923212,8.92090154923212,8.88039448666139,8.88039448666139,1283.72675528358,0.0,1.0
1991-03-25,28.63,28.63,28.5,28.63,0,8.92090154923212,8.92090154923212,8.88039448666139,8.92090154923212,0,0.0,1.0
1991-03-26,28.25,28.38,28.25,28.38,1100,8.80249628940997,8.84300335198071,8.80249628940997,8.84300335198071,3530.24857702984,0.0,1.0
1991-03-27,28.75,28.75,28.5,28.5,800,8.9582926839128,8.9582926839128,8.88039448666139,8.88039448666139,2567.45351056716,0.0,1.0
1991-03-28,28.75,28.75,28.5,28.75,0,8.9582926839128,8.9582926839128,8.88039448666139,8.9582926839128,0,0.0,1.0
1991-04-01,28.75,28.75,28.75,28.75,2500,8.9582926839128,8.9582926839128,8.9582926839128,8.9582926839128,8023.29222052237,0.0,1.0
1991-04-02,28.75,28.75,28.75,28.75,0,8.9582926839128,8.9582926839128,8.9582926839128,8.9582926839128,0,0.0,1.0
1991-04-03,28.38,28.38,28.25,28.25,2100,8.84300335198071,8.84300335198071,8.80249628940997,8.80249628940997,6739.56546523878,0.0,1.0
1991-04-04,27.88,28.5,27.88,28.5,9400,8.68720695747787,8.88039448666139,8.68720695747787,8.88039448666139,30167.5787491641,0.0,1.0
1991-04-05,27.13,27.63,27.13,27.38,2300,8.45351236572363,8.60930876022646,8.45351236572363,8.53141056297504,7381.42884288057,0.0,1.0
1991-04-08,27.0,27.38,27.0,27.13,1800,8.41300530315289,8.53141056297504,8.41300530315289,8.45351236572363,5776.77039877611,0.0,1.0
1991-04-09,26.0,26.75,26.0,26.75,2600,8.10141251414723,8.33510710590147,8.10141251414723,8.33510710590147,8344.22390934326,0.0,1.0
1991-04-10,25.38,25.75,25.38,25.75,5700,7.90822498496372,8.02351431689581,7.90822498496372,8.02351431689581,18293.106262791,0.0,1.0
1991-04-11,26.25,26.38,25.5,25.5,3900,8.17931071139864,8.21981777396938,7.9456161196444,7.9456161196444,12516.3358640149,0.0,1.0
1991-04-12,26.38,26.38,26.13,26.38,8700,8.21981777396938,8.21981777396938,8.14191957671797,8.21981777396938,27921.0569274178,0.0,1.0
1991-04-15,26.13,26.13,26.0,26.0,1300,8.14191957671797,8.14191957671797,8.10141251414723,8.10141251414723,4172.11195467163,0.0,1.0
1991-04-16,26.13,26.13,26.0,26.0,6300,8.14191957671797,8.14191957671797,8.10141251414723,8.10141251414723,20218.6963957163,0.0,1.0
1991-04-17,26.25,26.25,26.0,26.0,1500,8.17931071139864,8.17931071139864,8.10141251414723,8.10141251414723,4813.97533231342,0.0,1.0
1991-04-18,26.25,26.25,26.0,26.0,700,8.17931071139864,8.17931071139864,8.10141251414723,8.10141251414723,2246.52182174626,0.0,1.0
1991-04-19,26.25,26.25,26.0,26.13,2400,8.17931071139864,8.17931071139864,8.10141251414723,8.14191957671797,7702.36053170148,0.0,1.0
1991-04-22,26.0,26.13,26.0,26.0,3000,8.10141251414723,8.14191957671797,8.10141251414723,8.10141251414723,9627.95066462684,0.0,1.0
1991-04-23,25.88,25.88,25.88,25.88,1000,8.06402137946655,8.06402137946655,8.06402137946655,8.06402137946655,3209.31688820895,0.0,1.0
1991-04-24,25.25,25.75,25.25,25.63,10500,7.86771792239298,8.02351431689581,7.86771792239298,7.98612318221513,33697.8273261939,0.0,1.0
1991-04-25,26.0,26.0,25.38,25.38,10900,8.10141251414723,8.10141251414723,7.90822498496372,7.90822498496372,34981.5540814775,0.0,1.0
1991-04-26,25.75,26.0,25.75,25.75,1100,8.02351431689581,8.10141251414723,8.02351431689581,8.02351431689581,3530.24857702984,0.0,1.0
1991-04-29,25.75,25.75,25.25,25.5,5900,8.02351431689581,8.02351431689581,7.86771792239298,7.9456161196444,18934.9696404328,0.0,1.0
1991-04-30,25.5,25.75,25.5,25.75,1700,7.9456161196444,8.02351431689581,7.9456161196444,8.02351431689581,5455.83870995521,0.0,1.0
1991-05-01,25.5,25.5,25.5,25.5,100,7.9456161196444,7.9456161196444,7.9456161196444,7.9456161196444,320.931688820894,0.0,1.0
1991-05-02,25.38,25.75,25.38,25.63,7900,7.90822498496372,8.02351431689581,7.90822498496372,7.98612318221513,25353.6034168507,0.0,1.0
1991-05-03,25.38,25.38,25.38,25.38,5200,7.90822498496372,7.90822498496372,7.90822498496372,7.90822498496372,16688.4478186865,0.0,1.0
1991-05-06,25.5,25.5,25.38,25.5,1000,7.9456161196444,7.9456161196444,7.90822498496372,7.9456161196444,3209.31688820894,0.0,1.0
1991-05-07,25.5,25.5,25.38,25.38,500,7.9456161196444,7.9456161196444,7.90822498496372,7.90822498496372,1604.65844410447,0.0,1.0
1991-05-08,25.75,25.75,25.38,25.38,2700,8.02351431689581,8.02351431689581,7.90822498496372,7.90822498496372,8665.15559816416,0.0,1.0
1991-05-09,26.25,26.25,25.75,25.75,11900,8.17931071139864,8.17931071139864,8.02351431689581,8.02351431689581,38190.8709696865,0.0,1.0
1991-05-10,27.0,27.25,26.25,26.25,13900,8.41300530315289,8.49090350040431,8.17931071139864,8.17931071139864,44609.5047461044,0.0,1.0
1991-05-13,29.25,29.5,27.25,27.5,37600,9.11408907841563,9.19198727566705,8.49090350040431,8.56880169765572,120670.314996656,0.0,1.0
1991-05-14,30.25,30.63,29.25,29.25,53400,9.42568186742129,9.54408712724345,9.11408907841563,9.11408907841563,171377.521830358,0.0,1.0
1991-05-15,30.5,30.5,30.38,30.38,5200,9.50358006467271,9.50358006467271,9.46618892999203,9.46618892999203,16688.4478186865,0.0,1.0
1991-05-16,30.5,30.88,30.25,30.63,13100,9.50358006467271,9.62198532449486,9.42568186742129,9.54408712724345,42042.0512355372,0.0,1.0
1991-05-17,30.5,30.63,30.5,30.5,3800,9.50358006467271,9.54408712724345,9.50358006467271,9.50358006467271,12195.404175194,0.0,1.0
1991-05-20,31.25,31.5,30.63,30.63,17400,9.73727465642696,9.81517285367837,9.54408712724345,9.54408712724345,55842.1138548356,0.0,1.0
1991-05-21,31.38,31.5,31.0,31.5,15000,9.77778171899769,9.81517285367837,9.65937645917554,9.81517285367837,48139.7533231342,0.0,1.0
1991-05-22,31.0,31.38,31.0,31.0,27300,9.65937645917554,9.77778171899769,9.65937645917554,9.65937645917554,87614.3510481042,0.0,1.0
1991-05-23,30.0,31.25,30.0,31.0,4200,9.34778367016988,9.73727465642696,9.34778367016988,9.65937645917554,13479.1309304776,0.0,1.0
1991-05-24,29.5,30.0,29.5,30.0,6200,9.19198727566705,9.34778367016988,9.19198727566705,9.34778367016988,19897.7647068955,0.0,1.0
1991-05-28,29.5,30.0,29.5,29.5,0,9.19198727566705,9.34778367016988,9.19198727566705,9.19198727566705,0,0.0,1.0
1991-05-29,29.0,29.25,29.0,29.0,7700,9.03619088116422,9.11408907841563,9.03619088116422,9.03619088116422,24711.7400392089,0.0,1.0
1991-05-30,29.0,29.0,29.0,29.0,6300,9.03619088116422,9.03619088116422,9.03619088116422,9.03619088116422,20218.6963957164,0.0,1.0
1991-05-31,29.5,29.5,29.0,29.0,6700,9.19198727566705,9.19198727566705,9.03619088116422,9.03619088116422,21502.4231509999,0.0,1.0
1991-06-03,30.0,30.0,29.75,29.75,1500,9.34778367016988,9.34778367016988,9.26988547291846,9.26988547291846,4813.97533231342,0.0,1.0
1991-06-04,30.0,30.0,29.75,30.0,0,9.34778367016988,9.34778367016988,9.26988547291846,9.34778367016988,0,0.0,1.0
1991-06-05,30.75,30.88,30.5,30.5,9900,9.58147826192413,9.62198532449486,9.50358006467271,9.50358006467271,31772.2371932686,0.0,1.0
1991-06-06,30.75,31.0,30.75,31.0,900,9.58147826192413,9.65937645917554,9.58147826192413,9.65937645917554,2888.38519938805,0.0,1.0
1991-06-07,32.63,32.75,31.75,31.75,25100,10.1672727052548,10.2046638399355,9.89307105092979,9.89307105092979,80553.8538940443,0.0,1.0
1991-06-10,34.25,34.25,32.88,33.38,22900,10.6720530234439,10.6720530234439,10.2451709025062,10.400967297009,73493.3567399852,0.0,1.0
1991-06-11,36.38,37.5,34.5,34.63,24500,11.335745664026,11.6847295877123,10.7499512206954,10.7904582832661,78628.2637611192,0.0,1.0
1991-06-12,36.75,36.88,36.25,36.25,7700,11.4510349959581,11.4915420585288,11.2952386014553,11.2952386014553,24711.7400392089,0.0,1.0
1991-06-13,36.25,37.25,36.25,37.0,11400,11.2952386014553,11.6068313904609,11.2952386014553,11.5289331932095,36586.2125255819,0.0,1.0
1991-06-14,36.88,37.38,35.75,36.0,20700,11.4915420585288,11.6473384530317,11.1394422069524,11.2173404042039,66432.8595859254,0.0,1.0
1991-06-17,35.13,36.88,34.88,36.88,21600,10.9462546777689,11.4915420585288,10.8683564805175,11.4915420585288,69321.2447853134,0.0,1.0
1991-06-18,34.38,34.88,34.38,34.88,20700,10.7125600860147,10.8683564805175,10.7125600860147,10.8683564805175,66432.8595859251,0.0,1.0
1991-06-19,34.5,34.63,34.38,34.63,2200,10.7499512206954,10.7904582832661,10.7125600860147,10.7904582832661,7060.49715405966,0.0,1.0
1991-06-20,35.38,35.38,34.5,34.5,3900,11.0241528750203,11.0241528750203,10.7499512206954,10.7499512206954,12516.3358640149,0.0,1.0
1991-06-21,35.63,36.0,35.25,35.25,2100,11.1020510722718,11.2173404042039,10.9836458124496,10.9836458124496,6739.56546523876,0.0,1.0
1991-06-24,33.25,35.38,33.25,35.13,6600,10.3604602344383,11.0241528750203,10.3604602344383,10.9462546777689,21181.491462179,0.0,1.0
1991-06-25,34.0,34.0,33.5,33.5,5600,10.5941548261925,10.5941548261925,10.4383584316897,10.4383584316897,17972.1745739701,0.0,1.0
1991-06-26,34.75,34.75,33.63,34.0,6200,10.8278494179468,10.8278494179468,10.4788654942604,10.5941548261925,19897.7647068954,0.0,1.0
1991-06-27,35.25,35.25,34.75,35.25,400,10.9836458124496,10.9836458124496,10.8278494179468,10.9836458124496,1283.72675528358,0.0,1.0
1991-06-28,35.75,35.75,35.25,35.25,4000,11.1394422069524,11.1394422069524,10.9836458124496,10.9836458124496,12837.2675528358,0.0,1.0
1991-07-01,35.88,36.0,35.25,35.5,3900,11.1799492695232,11.2173404042039,10.9836458124496,11.061544009701,12516.3358640149,0.0,1.0
1991-07-02,35.5,35.63,35.5,35.63,1200,11.061544009701,11.1020510722718,11.061544009701,11.1020510722718,3851.18026585074,0.0,1.0
1991-07-03,35.0,35.25,35.0,35.25,1300,10.9057476151982,10.9836458124496,10.9057476151982,10.9836458124496,4172.11195467163,0.0,1.0
1991-07-05,34.88,35.0,34.75,34.75,400,10.8683564805175,10.9057476151982,10.8278494179468,10.8278494179468,1283.72675528358,0.0,1.0
1991-07-08,34.0,34.63,34.0,34.63,3100,10.5941548261925,10.7904582832661,10.5941548261925,10.7904582832661,9948.88235344776,0.0,1.0
1991-07-09,33.5,33.88,33.5,33.75,8200,10.4383584316897,10.5567636915119,10.4383584316897,10.5162566289411,26316.3984833134,0.0,1.0
1991-07-10,33.38,33.5,33.38,33.5,2200,10.400967297009,10.4383584316897,10.400967297009,10.4383584316897,7060.4971540597,0.0,1.0
1991-07-11,33.38,33.38,33.38,33.38,0,10.400967297009,10.400967297009,10.400967297009,10.400967297009,0,0.0,1.0
1991-07-12,32.88,33.25,32.88,33.25,1500,10.2451709025062,10.3604602344383,10.2451709025062,10.3604602344383,4813.97533231341,0.0,1.0
1991-07-15,32.75,32.88,32.75,32.75,200,10.2046638399355,10.2451709025062,10.2046638399355,10.2046638399355,641.863377641786,0.0,1.0
1991-07-16,31.75,32.75,31.75,32.75,3000,9.89307105092979,10.2046638399355,9.89307105092979,10.2046638399355,9627.95066462684,0.0,1.0
1991-07-17,31.5,31.75,31.5,31.5,1800,9.81517285367837,9.89307105092979,9.81517285367837,9.81517285367837,5776.77039877611,0.0,1.0
1991-07-18,32.38,32.38,31.63,31.63,3800,10.0893745080034,10.0893745080034,9.85567991624911,9.85567991624911,12195.4041751939,0.0,1.0
1991-07-19,32.13,32.25,32.13,32.25,900,10.0114763107519,10.0488674454326,10.0114763107519,10.0488674454326,2888.38519938806,0.0,1.0
1991-07-22,32.0,32.13,32.0,32.0,1300,9.97096924818121,10.0114763107519,9.97096924818121,9.97096924818121,4172.11195467163,0.0,1.0
1991-07-23,32.0,32.0,32.0,32.0,100,9.97096924818121,9.97096924818121,9.97096924818121,9.97096924818121,320.931688820894,0.0,1.0
1991-07-24,31.75,32.0,31.5,31.75,1100,9.89307105092979,9.97096924818121,9.81517285367837,9.89307105092979,3530.24857702984,0.0,1.0
1991-07-25,31.75,32.0,31.75,31.75,2200,9.89307105092979,9.97096924818121,9.89307105092979,9.89307105092979,7060.49715405968,0.0,1.0
1991-07-26,31.75,31.75,31.75,31.75,0,9.89307105092979,9.89307105092979,9.89307105092979,9.89307105092979,0,0.0,1.0
1991-07-29,31.75,31.75,31.75,31.75,0,9.89307105092979,9.89307105092979,9.89307105092979,9.89307105092979,0,0.0,1.0
1991-07-30,31.38,31.5,31.13,31.5,1700,9.77778171899769,9.81517285367837,9.69988352174628,9.81517285367837,5455.83870995521,0.0,1.0
1991-07-31,32.0,32.0,31.5,31.63,1000,9.97096924818121,9.97096924818121,9.81517285367837,9.85567991624911,3209.31688820894,0.0,1.0
1991-08-01,32.88,32.88,32.25,32.25,3300,10.2451709025062,10.2451709025062,10.0488674454326,10.0488674454326,10590.7457310895,0.0,1.0
1991-08-02,33.25,33.38,32.88,32.88,3400,10.3604602344383,10.400967297009,10.2451709025062,10.2451709025062,10911.6774199104,0.0,1.0
1991-08-05,33.0,33.25,32.88,33.0,1000,10.2825620371869,10.3604602344383,10.2451709025062,10.2825620371869,3209.31688820894,0.0,1.0
1991-08-06,32.63,32.88,32.63,32.75,1600,10.1672727052548,10.2451709025062,10.1672727052548,10.2046638399355,5134.9070211343,0.0,1.0
1991-08-07,32.63,32.88,32.5,32.5,2400,10.1672727052548,10.2451709025062,10.126765642684,10.126765642684,7702.36053170145,0.0,1.0
1991-08-08,32.63,32.63,32.63,32.63,0,10.1672727052548,10.1672727052548,10.1672727052548,10.1672727052548,0,0.0,1.0
1991-08-09,32.88,32.88,32.63,32.63,300,10.2451709025062,10.2451709025062,10.1672727052548,10.1672727052548,962.795066462683,0.0,1.0
1991-08-12,32.75,32.88,32.75,32.75,10100,10.2046638399355,10.2451709025062,10.2046638399355,10.2046638399355,32414.1005709102,0.0,1.0
1991-08-13,32.63,32.75,32.63,32.63,200,10.1672727052548,10.2046638399355,10.1672727052548,10.1672727052548,641.863377641787,0.0,1.0
1991-08-14,32.38,32.5,32.0,32.5,3900,10.0893745080034,10.126765642684,9.97096924818121,10.126765642684,12516.3358640148,0.0,1.0
1991-08-15,32.38,32.63,32.38,32.5,1400,10.0893745080034,10.1672727052548,10.0893745080034,10.126765642684,4493.0436434925,0.0,1.0
1991-08-16,32.38,32.63,32.13,32.25,4000,10.0893745080034,10.1672727052548,10.0114763107519,10.0488674454326,12837.2675528357,0.0,1.0
1991-08-19,30.75,31.25,30.75,31.25,4300,9.58147826192413,9.73727465642696,9.58147826192413,9.73727465642696,13800.0626192985,0.0,1.0
1991-08-20,30.75,30.75,30.75,30.75,0,9.58147826192413,9.58147826192413,9.58147826192413,9.58147826192413,0,0.0,1.0
1991-08-21,30.88,30.88,30.5,30.63,26600,9.62198532449486,9.62198532449486,9.50358006467271,9.54408712724345,85367.829226358,0.0,1.0
1991-08-22,30.5,30.75,30.5,30.75,3200,9.50358006467271,9.58147826192413,9.50358006467271,9.58147826192413,10269.8140422686,0.0,1.0
1991-08-23,30.63,30.88,30.5,30.75,1500,9.54408712724345,9.62198532449486,9.50358006467271,9.58147826192413,4813.97533231342,0.0,1.0
1991-08-26,30.38,30.5,30.38,30.5,400,9.46618892999203,9.50358006467271,9.46618892999203,9.50358006467271,1283.72675528358,0.0,1.0
1991-08-27,30.5,30.63,30.38,30.63,800,9.50358006467271,9.54408712724345,9.46618892999203,9.54408712724345,2567.45351056716,0.0,1.0
1991-08-28,30.25,30.38,30.25,30.25,900,9.42568186742129,9.46618892999203,9.42568186742129,9.42568186742129,2888.38519938805,0.0,1.0
1991-08-29,30.25,30.38,30.13,30.38,1400,9.42568186742129,9.46618892999203,9.38829073274061,9.46618892999203,4493.04364349253,0.0,1.0
1991-08-30,31.0,31.0,30.5,30.5,1400,9.65937645917554,9.65937645917554,9.50358006467271,9.50358006467271,4493.04364349253,0.0,1.0
1991-09-03,31.0,31.0,30.5,31.0,0,9.65937645917554,9.65937645917554,9.50358006467271,9.65937645917554,0,0.0,1.0
1991-09-04,31.13,31.25,31.0,31.25,1300,9.69988352174628,9.73727465642696,9.65937645917554,9.73727465642696,4172.11195467163,0.0,1.0
1991-09-05,31.13,31.13,31.13,31.13,400,9.69988352174628,9.69988352174628,9.69988352174628,9.69988352174628,1283.72675528358,0.0,1.0
1991-09-06,31.13,31.25,31.13,31.25,1900,9.69988352174628,9.73727465642696,9.69988352174628,9.73727465642696,6097.702087597,0.0,1.0
1991-09-09,31.13,31.13,31.13,31.13,200,9.69988352174628,9.69988352174628,9.69988352174628,9.69988352174628,641.863377641789,0.0,1.0
1991-09-10,31.38,31.38,31.25,31.25,1600,9.77778171899769,9.77778171899769,9.73727465642696,9.73727465642696,5134.90702113432,0.0,1.0
1991-09-11,31.5,31.5,31.25,31.25,2900,9.81517285367837,9.81517285367837,9.73727465642696,9.73727465642696,9307.01897580595,0.0,1.0
1991-09-12,31.38,31.5,31.38,31.38,100,9.77778171899769,9.81517285367837,9.77778171899769,9.77778171899769,320.931688820895,0.0,1.0
1991-09-13,31.38,31.38,31.38,31.38,100,9.77778171899769,9.77778171899769,9.77778171899769,9.77778171899769,320.931688820895,0.0,1.0
1991-09-16,31.5,31.5,31.25,31.25,500,9.81517285367837,9.81517285367837,9.73727465642696,9.73727465642696,1604.65844410447,0.0,1.0
1991-09-17,31.38,31.5,31.38,31.38,3600,9.77778171899769,9.81517285367837,9.77778171899769,9.77778171899769,11553.5407975522,0.0,1.0
1991-09-18,31.38,31.38,31.38,31.38,0,9.77778171899769,9.77778171899769,9.77778171899769,9.77778171899769,0,0.0,1.0
1991-09-19,31.5,31.5,31.25,31.25,1500,9.81517285367837,9.81517285367837,9.73727465642696,9.73727465642696,4813.97533231342,0.0,1.0
1991-09-20,31.5,31.75,31.5,31.75,1700,9.81517285367837,9.89307105092979,9.81517285367837,9.89307105092979,5455.83870995521,0.0,1.0
1991-09-23,31.38,31.5,31.38,31.38,100,9.77778171899769,9.81517285367837,9.77778171899769,9.77778171899769,320.931688820895,0.0,1.0
1991-09-24,31.38,31.38,31.38,31.38,1100,9.77778171899769,9.77778171899769,9.77778171899769,9.77778171899769,3530.24857702984,0.0,1.0
1991-09-25,31.25,31.38,31.25,31.25,200,9.73727465642696,9.77778171899769,9.73727465642696,9.73727465642696,641.863377641789,0.0,1.0
1991-09-26,31.38,31.5,31.25,31.5,1000,9.77778171899769,9.81517285367837,9.73727465642696,9.81517285367837,3209.31688820895,0.0,1.0
1991-09-27,31.75,31.75,31.38,31.38,5800,9.89307105092979,9.89307105092979,9.77778171899769,9.77778171899769,18614.0379516119,0.0,1.0
1991-09-30,31.75,32.0,31.75,32.0,2100,9.89307105092979,9.97096924818121,9.89307105092979,9.97096924818121,6739.56546523879,0.0,1.0
1991-10-01,32.0,32.0,31.75,31.75,500,9.97096924818121,9.97096924818121,9.89307105092979,9.89307105092979,1604.65844410447,0.0,1.0
1991-10-02,32.0,32.0,32.0,32.0,0,9.97096924818121,9.97096924818121,9.97096924818121,9.97096924818121,0,0.0,1.0
1991-10-03,31.25,31.75,31.25,31.75,4400,9.73727465642696,9.89307105092979,9.73727465642696,9.89307105092979,14120.9943081194,0.0,1.0
1991-10-04,30.75,31.25,30.75,31.25,2500,9.58147826192413,9.73727465642696,9.58147826192413,9.73727465642696,8023.29222052236,0.0,1.0
1991-10-07,30.38,30.5,30.38,30.5,400,9.46618892999203,9.50358006467271,9.46618892999203,9.50358006467271,1283.72675528358,0.0,1.0
1991-10-08,30.25,30.38,30.25,30.25,300,9.42568186742129,9.46618892999203,9.42568186742129,9.42568186742129,962.795066462684,0.0,1.0
1991-10-09,30.0,30.25,30.0,30.25,4300,9.34778367016988,9.42568186742129,9.34778367016988,9.42568186742129,13800.0626192985,0.0,1.0
1991-10-10,30.13,30.25,30.0,30.0,1400,9.38829073274061,9.42568186742129,9.34778367016988,9.34778367016988,4493.04364349253,0.0,1.0
1991-10-11,30.13,30.13,30.13,30.13,0,9.38829073274061,9.38829073274061,9.38829073274061,9.38829073274061,0,0.0,1.0
1991-10-14,30.13,30.13,30.13,30.13,0,9.38829073274061,9.38829073274061,9.38829073274061,9.38829073274061,0,0.0,1.0
1991-10-15,30.13,30.13,30.13,30.13,0,9.38829073274061,9.38829073274061,9.38829073274061,9.38829073274061,0,0.0,1.0
1991-10-16,30.0,30.13,30.0,30.0,4800,9.34778367016988,9.38829073274061,9.34778367016988,9.34778367016988,15404.7210634029,0.0,1.0
1991-10-17,30.25,30.25,30.0,30.0,1300,9.42568186742129,9.42568186742129,9.34778367016988,9.34778367016988,4172.11195467163,0.0,1.0
1991-10-18,30.0,30.25,30.0,30.0,100,9.34778367016988,9.42568186742129,9.34778367016988,9.34778367016988,320.931688820895,0.0,1.0
1991-10-21,30.0,30.0,30.0,30.0,0,9.34778367016988,9.34778367016988,9.34778367016988,9.34778367016988,0,0.0,1.0
1991-10-22,30.0,30.13,29.88,29.88,2300,9.34778367016988,9.38829073274061,9.3103925354892,9.3103925354892,7381.42884288058,0.0,1.0
1991-10-23,30.0,30.0,30.0,30.0,2400,9.34778367016988,9.34778367016988,9.34778367016988,9.34778367016988,7702.36053170147,0.0,1.0
1991-10-24,29.5,29.75,29.5,29.75,2700,9.19198727566705,9.26988547291846,9.19198727566705,9.26988547291846,8665.15559816415,0.0,1.0
1991-10-25,29.38,29.5,29.38,29.38,500,9.15459614098637,9.19198727566705,9.15459614098637,9.15459614098637,1604.65844410447,0.0,1.0
1991-10-28,29.38,29.38,29.38,29.38,200,9.15459614098637,9.15459614098637,9.15459614098637,9.15459614098637,641.863377641789,0.0,1.0
1991-10-29,29.63,29.63,29.38,29.38,300,9.23249433823778,9.23249433823778,9.15459614098637,9.15459614098637,962.795066462684,0.0,1.0
1991-10-30,30.0,30.0,29.63,29.63,1200,9.34778367016988,9.34778367016988,9.23249433823778,9.23249433823778,3851.18026585073,0.0,1.0
1991-10-31,30.0,30.0,30.0,30.0,200,9.34778367016988,9.34778367016988,9.34778367016988,9.34778367016988,641.863377641789,0.0,1.0
1991-11-01,30.0,30.0,30.0,30.0,0,9.34778367016988,9.34778367016988,9.34778367016988,9.34778367016988,0,0.0,1.0
1991-11-04,29.88,30.0,29.88,30.0,1100,9.3103925354892,9.34778367016988,9.3103925354892,9.34778367016988,3530.24857702984,0.0,1.0
1991-11-05,30.0,30.0,29.63,29.63,900,9.34778367016988,9.34778367016988,9.23249433823778,9.23249433823778,2888.38519938805,0.0,1.0
1991-11-06,30.0,30.0,29.88,30.0,3500,9.34778367016988,9.34778367016988,9.3103925354892,9.34778367016988,11232.6091087313,0.0,1.0
1991-11-07,30.0,30.0,29.88,30.0,4700,9.34778367016988,9.34778367016988,9.3103925354892,9.34778367016988,15083.789374582,0.0,1.0
1991-11-08,30.13,30.25,30.0,30.25,4900,9.38829073274061,9.42568186742129,9.34778367016988,9.42568186742129,15725.6527522238,0.0,1.0
1991-11-11,30.0,30.25,30.0,30.0,8800,9.34778367016988,9.42568186742129,9.34778367016988,9.34778367016988,28241.9886162387,0.0,1.0
1991-11-12,29.75,30.0,29.75,30.0,1900,9.26988547291846,9.34778367016988,9.26988547291846,9.34778367016988,6097.702087597,0.0,1.0
1991-11-13,29.88,29.88,29.75,29.75,200,9.3103925354892,9.3103925354892,9.26988547291846,9.26988547291846,641.863377641789,0.0,1.0
1991-11-14,29.75,29.88,29.75,29.75,700,9.26988547291846,9.3103925354892,9.26988547291846,9.26988547291846,2246.52182174626,0.0,1.0
1991-11-15,29.75,29.75,29.75,29.75,1600,9.26988547291846,9.26988547291846,9.26988547291846,9.26988547291846,5134.90702113432,0.0,1.0
1991-11-18,29.75,29.75,29.75,29.75,0,9.26988547291846,9.26988547291846,9.26988547291846,9.26988547291846,0,0.0,1.0
1991-11-19,29.88,29.88,29.63,29.75,3100,9.3103925354892,9.3103925354892,9.23249433823778,9.26988547291846,9948.88235344773,0.0,1.0
1991-11-20,29.75,29.88,29.75,29.75,2000,9.26988547291846,9.3103925354892,9.26988547291846,9.26988547291846,6418.6337764179,0.0,1.0
1991-11-21,29.63,29.75,29.63,29.63,4100,9.23249433823778,9.26988547291846,9.23249433823778,9.23249433823778,13158.1992416567,0.0,1.0
1991-11-22,29.13,29.63,29.13,29.5,6000,9.07669794373495,9.23249433823778,9.07669794373495,9.19198727566705,19255.9013292537,0.0,1.0
1991-11-25,28.25,28.88,28.0,28.88,12000,8.80249628940997,8.99879974648354,8.72459809215855,8.99879974648354,38511.8026585074,0.0,1.0
1991-11-26,28.0,28.13,28.0,28.0,3300,8.72459809215855,8.76510515472929,8.72459809215855,8.72459809215855,10590.7457310895,0.0,1.0
1991-11-27,27.75,28.0,27.75,27.75,6300,8.64669989490714,8.72459809215855,8.64669989490714,8.64669989490714,20218.6963957164,0.0,1.0
1991-11-29,27.75,27.75,27.25,27.5,5200,8.64669989490714,8.64669989490714,8.49090350040431,8.56880169765572,16688.4478186865,0.0,1.0
1991-12-02,27.5,27.75,27.5,27.5,1200,8.56880169765572,8.64669989490714,8.56880169765572,8.56880169765572,3851.18026585074,0.0,1.0
1991-12-03,27.38,27.5,27.38,27.5,600,8.53141056297504,8.56880169765572,8.53141056297504,8.56880169765572,1925.59013292537,0.0,1.0
1991-12-04,27.13,27.38,27.13,27.13,1000,8.45351236572363,8.53141056297504,8.45351236572363,8.45351236572363,3209.31688820894,0.0,1.0
1991-12-05,26.88,27.13,26.88,26.88,1000,8.37561416847221,8.45351236572363,8.37561416847221,8.37561416847221,3209.31688820895,0.0,1.0
1991-12-06,26.63,26.75,26.63,26.75,1000,8.2977159712208,8.33510710590147,8.2977159712208,8.33510710590147,3209.31688820894,0.0,1.0
1991-12-09,26.25,26.5,26.25,26.5,1600,8.17931071139864,8.25720890865006,8.17931071139864,8.25720890865006,5134.90702113432,0.0,1.0
1991-12-10,26.25,26.25,26.25,26.25,0,8.17931071139864,8.17931071139864,8.17931071139864,8.17931071139864,0,0.0,1.0
1991-12-11,25.88,26.0,25.88,26.0,1500,8.06402137946655,8.10141251414723,8.06402137946655,8.10141251414723,4813.97533231342,0.0,1.0
1991-12-12,25.75,25.88,25.75,25.75,900,8.02351431689581,8.06402137946655,8.02351431689581,8.02351431689581,2888.38519938805,0.0,1.0
1991-12-13,25.88,25.88,25.75,25.88,1000,8.06402137946655,8.06402137946655,8.02351431689581,8.06402137946655,3209.31688820895,0.0,1.0
1991-12-16,25.88,25.88,25.75,25.75,1200,8.06402137946655,8.06402137946655,8.02351431689581,8.02351431689581,3851.18026585074,0.0,1.0
1991-12-17,25.63,25.88,25.63,25.63,300,7.98612318221513,8.06402137946655,7.98612318221513,7.98612318221513,962.795066462684,0.0,1.0
1991-12-18,24.75,25.38,24.75,25.38,3000,7.71192152789015,7.90822498496372,7.71192152789015,7.90822498496372,9627.95066462684,0.0,1.0
1991-12-19,24.0,24.5,24.0,24.5,1600,7.4782269361359,7.63402333063874,7.4782269361359,7.63402333063874,5134.90702113432,0.0,1.0
1991-12-20,23.13,23.75,23.13,23.75,3200,7.20714120970098,7.40032873888449,7.20714120970098,7.40032873888449,10269.8140422686,0.0,1.0
1991-12-23,23.0,23.13,22.88,23.13,2300,7.16663414713024,7.20714120970098,7.12924301244956,7.20714120970098,7381.42884288058,0.0,1.0
1991-12-24,23.25,23.25,23.0,23.0,2000,7.24453234438166,7.24453234438166,7.16663414713024,7.16663414713024,6418.63377641789,0.0,1.0
1991-12-26,23.5,23.5,23.25,23.5,4000,7.32243054163307,7.32243054163307,7.24453234438166,7.32243054163307,12837.2675528358,0.0,1.0
1991-12-27,22.88,24.0,22.88,24.0,8000,7.12924301244956,7.4782269361359,7.12924301244956,7.4782269361359,25674.5351056716,0.0,1.0
1991-12-30,23.63,23.63,23.0,23.0,6600,7.36293760420381,7.36293760420381,7.16663414713024,7.16663414713024,21181.491462179,0.0,1.0
1991-12-31,24.25,24.38,23.63,23.63,15000,7.55612513338732,7.59663219595805,7.36293760420381,7.36293760420381,48139.7533231342,0.0,1.0
1992-01-02,24.38,24.38,24.0,24.0,2600,7.59663219595805,7.59663219595805,7.4782269361359,7.4782269361359,8344.22390934327,0.0,1.0
1992-01-03,24.0,24.25,24.0,24.0,400,7.4782269361359,7.55612513338732,7.4782269361359,7.4782269361359,1283.72675528358,0.0,1.0
1992-01-06,24.0,24.25,24.0,24.0,1200,7.4782269361359,7.55612513338732,7.4782269361359,7.4782269361359,3851.18026585074,0.0,1.0
1992-01-07,24.0,24.0,24.0,24.0,1000,7.4782269361359,7.4782269361359,7.4782269361359,7.4782269361359,3209.31688820895,0.0,1.0
1992-01-08,24.25,24.5,24.0,24.0,10300,7.55612513338732,7.63402333063874,7.4782269361359,7.4782269361359,33055.9639485521,0.0,1.0
1992-01-09,25.0,25.13,24.5,24.5,2400,7.78981972514157,7.8303267877123,7.63402333063874,7.63402333063874,7702.36053170147,0.0,1.0
1992-01-10,25.13,25.13,25.0,25.13,200,7.8303267877123,7.8303267877123,7.78981972514157,7.8303267877123,641.863377641789,0.0,1.0
1992-01-13,24.75,25.13,24.75,25.13,1300,7.71192152789015,7.8303267877123,7.71192152789015,7.8303267877123,4172.11195467163,0.0,1.0
1992-01-14,24.88,24.88,24.63,24.63,5400,7.75242859046089,7.75242859046089,7.67453039320947,7.67453039320947,17330.3111963283,0.0,1.0
1992-01-15,24.75,24.88,24.75,24.75,100,7.71192152789015,7.75242859046089,7.71192152789015,7.71192152789015,320.931688820895,0.0,1.0
1992-01-16,25.75,25.75,24.5,24.75,8700,8.02351431689581,8.02351431689581,7.63402333063874,7.71192152789015,27921.0569274178,0.0,1.0
1992-01-17,25.75,25.75,25.75,25.75,0,8.02351431689581,8.02351431689581,8.02351431689581,8.02351431689581,0,0.0,1.0
1992-01-20,25.63,25.75,25.63,25.63,100,7.98612318221513,8.02351431689581,7.98612318221513,7.98612318221513,320.931688820895,0.0,1.0
1992-01-21,25.63,25.63,25.63,25.63,0,7.98612318221513,7.98612318221513,7.98612318221513,7.98612318221513,0,0.0,1.0
1992-01-22,25.63,25.63,25.63,25.63,0,7.98612318221513,7.98612318221513,7.98612318221513,7.98612318221513,0,0.0,1.0
1992-01-23,25.38,25.5,25.38,25.5,1100,7.90822498496372,7.9456161196444,7.90822498496372,7.9456161196444,3530.24857702984,0.0,1.0
1992-01-24,25.25,25.5,25.25,25.25,500,7.86771792239298,7.9456161196444,7.86771792239298,7.86771792239298,1604.65844410447,0.0,1.0
1992-01-27,24.88,25.0,24.88,25.0,2100,7.75242859046089,7.78981972514157,7.75242859046089,7.78981972514157,6739.56546523878,0.0,1.0
1992-01-28,24.75,24.88,24.75,24.75,900,7.71192152789015,7.75242859046089,7.71192152789015,7.71192152789015,2888.38519938805,0.0,1.0
1992-01-29,24.75,24.75,24.75,24.75,300,7.71192152789015,7.71192152789015,7.71192152789015,7.71192152789015,962.795066462684,0.0,1.0
1992-01-30,24.88,24.88,24.75,24.88,200,7.75242859046089,7.75242859046089,7.71192152789015,7.75242859046089,641.863377641789,0.0,1.0
1992-01-31,24.88,24.88,24.88,24.88,0,7.75242859046089,7.75242859046089,7.75242859046089,7.75242859046089,0,0.0,1.0
1992-02-03,24.88,24.88,24.88,24.88,700,7.75242859046089,7.75242859046089,7.75242859046089,7.75242859046089,2246.52182174626,0.0,1.0
1992-02-04,24.63,24.88,24.0,24.0,3900,7.67453039320947,7.75242859046089,7.4782269361359,7.4782269361359,12516.3358640149,0.0,1.0
1992-02-05,24.25,24.5,24.25,24.5,700,7.55612513338732,7.63402333063874,7.55612513338732,7.63402333063874,2246.52182174626,0.0,1.0
1992-02-06,23.88,24.0,23.88,24.0,1200,7.44083580145522,7.4782269361359,7.44083580145522,7.4782269361359,3851.18026585074,0.0,1.0
1992-02-07,23.63,23.75,23.63,23.63,1900,7.36293760420381,7.40032873888449,7.36293760420381,7.36293760420381,6097.702087597,0.0,1.0
1992-02-10,23.38,23.63,23.38,23.38,300,7.28503940695239,7.36293760420381,7.28503940695239,7.28503940695239,962.795066462684,0.0,1.0
1992-02-11,23.25,23.63,23.0,23.13,14700,7.24453234438166,7.36293760420381,7.16663414713024,7.20714120970098,47176.9582566715,0.0,1.0
1992-02-12,23.25,23.25,22.75,23.0,6700,7.24453234438166,7.24453234438166,7.08873594987883,7.16663414713024,21502.4231509999,0.0,1.0
1992-02-13,23.0,23.25,23.0,23.0,100,7.16663414713024,7.24453234438166,7.16663414713024,7.16663414713024,320.931688820895,0.0,1.0
1992-02-14,23.0,23.13,23.0,23.0,8200,7.16663414713024,7.20714120970098,7.16663414713024,7.16663414713024,26316.3984833134,0.0,1.0
1992-02-18,23.25,23.38,23.0,23.25,3100,7.24453234438166,7.28503940695239,7.16663414713024,7.24453234438166,9948.88235344773,0.0,1.0
1992-02-19,22.63,23.25,22.63,23.0,6700,7.05134481519815,7.24453234438166,7.05134481519815,7.16663414713024,21502.4231509999,0.0,1.0
1992-02-20,22.25,22.63,22.25,22.63,3700,6.93293955537599,7.05134481519815,6.93293955537599,7.05134481519815,11874.4724863731,0.0,1.0
1992-02-21,22.38,22.38,22.25,22.25,2100,6.97344661794673,6.97344661794673,6.93293955537599,6.93293955537599,6739.56546523879,0.0,1.0
1992-02-24,21.75,22.25,21.75,22.25,1200,6.77714316087316,6.93293955537599,6.77714316087316,6.93293955537599,3851.18026585074,0.0,1.0
1992-02-25,22.38,22.38,22.0,22.0,10500,6.97344661794673,6.97344661794673,6.85504135812458,6.85504135812458,33697.8273261939,0.0,1.0
1992-02-26,23.25,23.25,22.5,22.5,4800,7.24453234438166,7.24453234438166,7.01083775262741,7.01083775262741,15404.7210634029,0.0,1.0
1992-02-27,24.63,24.75,23.5,23.5,10200,7.67453039320947,7.71192152789015,7.32243054163307,7.32243054163307,32735.0322597313,0.0,1.0
1992-02-28,24.63,25.5,24.63,24.75,5500,7.67453039320947,7.9456161196444,7.67453039320947,7.71192152789015,17651.2428851492,0.0,1.0
1992-03-02,24.63,24.63,24.63,24.63,500,7.67453039320947,7.67453039320947,7.67453039320947,7.67453039320947,1604.65844410447,0.0,1.0
1992-03-03,23.5,24.38,23.5,24.38,6700,7.32243054163307,7.59663219595805,7.32243054163307,7.59663219595805,21502.4231509999,0.0,1.0
1992-03-04,23.5,23.5,23.5,23.5,0,7.32243054163307,7.32243054163307,7.32243054163307,7.32243054163307,0,0.0,1.0
1992-03-05,23.5,23.5,23.5,23.5,0,7.32243054163307,7.32243054163307,7.32243054163307,7.32243054163307,0,0.0,1.0
1992-03-06,23.5,23.5,23.5,23.5,0,7.32243054163307,7.32243054163307,7.32243054163307,7.32243054163307,0,0.0,1.0
1992-03-09,22.5,23.25,22.5,23.25,1300,7.01083775262741,7.24453234438166,7.01083775262741,7.24453234438166,4172.11195467163,0.0,1.0
1992-03-10,19.25,22.25,19.25,22.25,39700,5.99816118835901,6.93293955537599,5.99816118835901,6.93293955537599,127409.880461895,0.0,1.0
1992-03-11,18.13,19.25,16.63,19.25,68700,5.64917726467266,5.99816118835901,5.18178808116417,5.99816118835901,220480.070219955,0.0,1.0
1992-03-12,17.13,17.75,17.13,17.75,4300,5.337584475667,5.53077200485051,5.337584475667,5.53077200485051,13800.0626192985,0.0,1.0
1992-03-13,18.0,18.0,16.88,16.88,17500,5.60867020210193,5.60867020210193,5.25968627841559,5.25968627841559,56163.0455436565,0.0,1.0
1992-03-16,19.5,19.75,18.0,18.0,16600,6.07605938561042,6.15395758286184,5.60867020210193,5.60867020210193,53274.6603442685,0.0,1.0
1992-03-17,19.0,20.0,19.0,19.75,6000,5.92026299110759,6.23185578011325,5.92026299110759,6.15395758286184,19255.9013292537,0.0,1.0
1992-03-18,19.0,19.25,18.88,19.0,5800,5.92026299110759,5.99816118835901,5.88287185642691,5.92026299110759,18614.0379516119,0.0,1.0
1992-03-19,18.63,18.75,18.5,18.63,2400,5.8049736591755,5.84236479385617,5.76446659660476,5.8049736591755,7702.36053170146,0.0,1.0
1992-03-20,19.5,19.5,18.88,18.88,7700,6.07605938561042,6.07605938561042,5.88287185642691,5.88287185642691,24711.7400392089,0.0,1.0
1992-03-23,19.5,20.0,19.5,19.75,6300,6.07605938561042,6.23185578011325,6.07605938561042,6.15395758286184,20218.6963957164,0.0,1.0
1992-03-24,19.5,19.5,19.38,19.38,6700,6.07605938561042,6.07605938561042,6.03866825092974,6.03866825092974,21502.4231509999,0.0,1.0
1992-03-25,19.25,19.25,19.25,19.25,1000,5.99816118835901,5.99816118835901,5.99816118835901,5.99816118835901,3209.31688820894,0.0,1.0
1992-03-26,19.38,19.38,19.25,19.25,3700,6.03866825092974,6.03866825092974,5.99816118835901,5.99816118835901,11874.4724863731,0.0,1.0
1992-03-27,18.38,19.25,18.38,19.25,3500,5.72707546192408,5.99816118835901,5.72707546192408,5.99816118835901,11232.6091087313,0.0,1.0
1992-03-30,16.5,18.13,16.38,18.13,14400,5.14128101859343,5.64917726467266,5.10388988391275,5.64917726467266,46214.1631902089,0.0,1.0
1992-03-31,15.38,16.5,15.13,16.5,63300,4.79229709490709,5.14128101859343,4.71439889765568,5.14128101859343,203149.759023626,0.0,1.0
1992-04-01,13.5,15.25,13.38,15.0,88800,4.20650265157645,4.75179003233636,4.16911151689577,4.67389183508494,284987.339672954,0.0,1.0
1992-04-02,11.75,13.0,11.38,13.0,249600,3.66121527081654,4.05070625707361,3.54592593888444,4.05070625707361,801045.495296952,0.0,1.0
1992-04-03,11.63,11.63,11.5,11.5,42900,3.62382413613586,3.62382413613586,3.58331707356512,3.58331707356512,137679.694504164,0.0,1.0
1992-04-06,11.63,11.63,11.5,11.63,7000,3.62382413613586,3.62382413613586,3.58331707356512,3.62382413613586,22465.2182174626,0.0,1.0
1992-04-07,11.63,11.63,11.5,11.63,8000,3.62382413613586,3.62382413613586,3.58331707356512,3.62382413613586,25674.5351056715,0.0,1.0
1992-04-08,9.875,11.38,9.625,11.38,88900,3.07697879143092,3.54592593888444,2.9990805941795,3.54592593888444,285308.271361775,0.0,1.0
1992-04-09,8.625,9.625,8.375,9.625,146300,2.68748780517384,2.9990805941795,2.60958960792242,2.9990805941795,469523.060744969,0.0,1.0
1992-04-10,10.25,10.5,8.625,8.625,77100,3.19382608730804,3.27172428455946,2.68748780517384,2.68748780517384,247438.33208091,0.0,1.0
1992-04-13,9.125,10.25,9.125,10.25,16200,2.84328419967667,3.19382608730804,2.84328419967667,3.19382608730804,51990.933588985,0.0,1.0
1992-04-14,9.0,9.0,8.875,9.0,7900,2.80433510105096,2.80433510105096,2.76538600242526,2.80433510105096,25353.6034168507,0.0,1.0
1992-04-15,8.75,9.0,8.625,9.0,18000,2.72643690379955,2.80433510105096,2.68748780517384,2.80433510105096,57767.703987761,0.0,1.0
1992-04-16,9.25,9.5,8.75,8.75,133000,2.88223329830238,2.96013149555379,2.72643690379955,2.72643690379955,426839.14613179,0.0,1.0
1992-04-20,9.125,9.875,9.0,9.25,51800,2.84328419967667,3.07697879143092,2.80433510105096,2.88223329830238,166242.614809224,0.0,1.0
1992-04-21,12.0,12.0,9.125,9.125,69500,3.73911346806795,3.73911346806795,2.84328419967667,2.84328419967667,223047.523730522,0.0,1.0
1992-04-22,11.25,12.0,10.63,12.0,228600,3.5054188763137,3.73911346806795,3.31223134713019,3.73911346806795,733649.840644566,0.0,1.0
1992-04-23,11.38,11.88,11.25,11.25,37000,3.54592593888444,3.70172233338727,3.5054188763137,3.5054188763137,118744.724863731,0.0,1.0
1992-04-24,13.0,14.5,11.5,11.5,115100,4.05070625707361,4.51809544058211,3.58331707356512,3.58331707356512,369392.37383285,0.0,1.0
1992-04-27,12.75,13.13,12.63,13.13,23300,3.9728080598222,4.09121331964435,3.93541692514152,4.09121331964435,74777.0834952684,0.0,1.0
1992-04-28,11.38,12.75,11.38,12.75,19600,3.54592593888444,3.9728080598222,3.54592593888444,3.9728080598222,62902.6110088954,0.0,1.0
1992-04-29,11.25,11.38,11.25,11.38,9900,3.5054188763137,3.54592593888444,3.5054188763137,3.54592593888444,31772.2371932686,0.0,1.0
1992-04-30,12.13,12.25,11.0,11.0,61800,3.77962053063869,3.81701166531937,3.42752067906229,3.42752067906229,198335.783691313,0.0,1.0
1992-05-01,12.0,12.75,11.75,12.38,26900,3.73911346806795,3.9728080598222,3.66121527081654,3.8575187278901,86330.6242928207,0.0,1.0
1992-05-04,12.0,12.5,11.88,11.88,23100,3.73911346806795,3.89490986257078,3.70172233338727,3.70172233338727,74135.2201176267,0.0,1.0
1992-05-05,11.75,11.88,11.75,11.88,3100,3.66121527081654,3.70172233338727,3.66121527081654,3.70172233338727,9948.88235344772,0.0,1.0
1992-05-06,11.63,11.88,11.63,11.75,8700,3.62382413613586,3.70172233338727,3.62382413613586,3.66121527081654,27921.0569274178,0.0,1.0
1992-05-07,10.88,11.38,10.5,11.38,45700,3.39012954438161,3.54592593888444,3.27172428455946,3.54592593888444,146665.781791149,0.0,1.0
1992-05-08,11.38,11.75,11.0,11.0,22900,3.54592593888444,3.66121527081654,3.42752067906229,3.42752067906229,73493.3567399849,0.0,1.0
1992-05-11,11.5,12.0,11.38,11.38,23200,3.58331707356512,3.73911346806795,3.54592593888444,3.54592593888444,74456.1518064476,0.0,1.0
1992-05-12,11.63,12.0,11.63,11.63,40200,3.62382413613586,3.73911346806795,3.62382413613586,3.62382413613586,129014.538906,0.0,1.0
1992-05-13,12.25,12.38,11.63,11.63,58900,3.81701166531937,3.8575187278901,3.62382413613586,3.62382413613586,189028.764715507,0.0,1.0
1992-05-14,12.0,12.25,12.0,12.25,33000,3.73911346806795,3.81701166531937,3.73911346806795,3.81701166531937,105907.457310895,0.0,1.0
1992-05-15,12.0,12.0,12.0,12.0,0,3.73911346806795,3.73911346806795,3.73911346806795,3.73911346806795,0,0.0,1.0
1992-05-18,13.5,15.63,12.13,12.25,200700,4.20650265157645,4.87019529215851,3.77962053063869,3.81701166531937,644109.899463535,0.0,1.0
1992-05-19,14.0,14.0,13.25,13.63,129200,4.36229904607928,4.36229904607928,4.12860445432503,4.24700971414718,414643.741956596,0.0,1.0
1992-05-20,13.75,14.13,13.63,14.13,68300,4.28440084882786,4.40280610865001,4.24700971414718,4.40280610865001,219196.343464671,0.0,1.0
1992-05-21,13.75,13.88,13.5,13.63,39700,4.28440084882786,4.3249079113986,4.20650265157645,4.24700971414718,127409.880461895,0.0,1.0
1992-05-22,14.25,14.63,13.88,13.88,65300,4.44019724333069,4.55860250315285,4.3249079113986,4.3249079113986,209568.392800044,0.0,1.0
1992-05-26,15.5,15.5,14.25,14.25,67500,4.82968822958777,4.82968822958777,4.44019724333069,4.44019724333069,216628.889954104,0.0,1.0
1992-05-27,17.5,18.13,16.0,16.5,169200,5.4528738075991,5.64917726467266,4.9854846240906,5.14128101859343,543016.417484953,0.0,1.0
1992-05-28,18.5,18.5,17.63,17.75,81400,5.76446659660476,5.76446659660476,5.49338087016983,5.53077200485051,261238.394700208,0.0,1.0
1992-05-29,20.75,21.5,18.5,18.63,178000,6.4655503718675,6.69924496362175,5.76446659660476,5.8049736591755,571258.406101192,0.0,1.0
1992-06-01,21.38,22.5,20.88,21.0,125800,6.66185382894107,7.01083775262741,6.50605743443824,6.54344856911892,403732.064536685,0.0,1.0
1992-06-02,20.0,20.75,19.0,20.75,90200,6.23185578011325,6.4655503718675,5.92026299110759,6.4655503718675,289480.383316447,0.0,1.0
1992-06-03,19.88,20.0,19.63,19.75,20100,6.19446464543257,6.23185578011325,6.11656644818116,6.15395758286184,64507.2694529999,0.0,1.0
1992-06-04,20.88,20.88,20.0,20.0,20200,6.50605743443824,6.50605743443824,6.23185578011325,6.23185578011325,64828.2011418207,0.0,1.0
1992-06-05,21.38,21.88,20.75,20.88,53400,6.66185382894107,6.8176502234439,6.4655503718675,6.50605743443824,171377.521830358,0.0,1.0
1992-06-08,19.75,21.38,19.25,21.38,38600,6.15395758286184,6.66185382894107,5.99816118835901,6.66185382894107,123879.631884865,0.0,1.0
1992-06-09,17.88,19.5,16.75,19.5,79900,5.57127906742125,6.07605938561042,5.21917921584485,6.07605938561042,256424.419367895,0.0,1.0
1992-06-10,17.75,18.38,17.75,18.13,8900,5.53077200485051,5.72707546192408,5.53077200485051,5.64917726467266,28562.9203050596,0.0,1.0
1992-06-11,17.63,17.75,17.0,17.38,9400,5.49338087016983,5.53077200485051,5.29707741309626,5.41548267291842,30167.5787491641,0.0,1.0
1992-06-12,17.75,18.38,17.5,17.75,13500,5.53077200485051,5.72707546192408,5.4528738075991,5.53077200485051,43325.7779908208,0.0,1.0
1992-06-15,17.75,17.88,17.5,17.75,8600,5.53077200485051,5.57127906742125,5.4528738075991,5.53077200485051,27600.1252385969,0.0,1.0
1992-06-16,17.5,17.63,17.5,17.5,12300,5.4528738075991,5.49338087016983,5.4528738075991,5.4528738075991,39474.59772497,0.0,1.0
1992-06-17,17.5,17.5,17.25,17.38,10500,5.4528738075991,5.4528738075991,5.37497561034768,5.41548267291842,33697.8273261939,0.0,1.0
1992-06-18,18.38,18.5,17.63,17.63,29900,5.72707546192408,5.76446659660476,5.49338087016983,5.49338087016983,95958.5749574475,0.0,1.0
1992-06-19,18.5,18.5,18.38,18.5,22000,5.76446659660476,5.76446659660476,5.72707546192408,5.76446659660476,70604.9715405968,0.0,1.0
1992-06-22,17.75,18.5,17.75,18.5,10200,5.53077200485051,5.76446659660476,5.53077200485051,5.76446659660476,32735.0322597313,0.0,1.0
1992-06-23,17.75,17.88,17.75,17.88,6700,5.53077200485051,5.57127906742125,5.53077200485051,5.57127906742125,21502.4231509999,0.0,1.0
1992-06-24,17.25,17.63,17.13,17.63,8000,5.37497561034768,5.49338087016983,5.337584475667,5.49338087016983,25674.5351056716,0.0,1.0
1992-06-25,16.88,17.0,16.75,17.0,11400,5.25968627841559,5.29707741309626,5.21917921584485,5.29707741309626,36586.2125255819,0.0,1.0
1992-06-26,16.75,16.75,16.25,16.63,10200,5.21917921584485,5.21917921584485,5.06338282134202,5.18178808116417,32735.0322597312,0.0,1.0
1992-06-29,17.75,17.75,16.5,16.5,7600,5.53077200485051,5.53077200485051,5.14128101859343,5.14128101859343,24390.808350388,0.0,1.0
1992-06-30,17.75,17.75,17.5,17.5,4700,5.53077200485051,5.53077200485051,5.4528738075991,5.4528738075991,15083.7893745821,0.0,1.0
1992-07-01,17.38,17.5,17.25,17.5,1800,5.41548267291842,5.4528738075991,5.37497561034768,5.4528738075991,5776.7703987761,0.0,1.0
1992-07-02,17.5,17.63,17.25,17.38,11700,5.4528738075991,5.49338087016983,5.37497561034768,5.41548267291842,37549.0075920446,0.0,1.0
1992-07-06,17.5,17.75,16.88,17.75,12900,5.4528738075991,5.53077200485051,5.25968627841559,5.53077200485051,41400.1878578954,0.0,1.0
1992-07-07,17.5,17.5,17.38,17.5,4300,5.4528738075991,5.4528738075991,5.41548267291842,5.4528738075991,13800.0626192985,0.0,1.0
1992-07-08,17.5,17.5,17.5,17.5,1100,5.4528738075991,5.4528738075991,5.4528738075991,5.4528738075991,3530.24857702984,0.0,1.0
1992-07-09,17.13,17.38,17.13,17.25,5900,5.337584475667,5.41548267291842,5.337584475667,5.37497561034768,18934.9696404328,0.0,1.0
1992-07-10,17.13,17.38,17.0,17.0,3400,5.337584475667,5.41548267291842,5.29707741309626,5.29707741309626,10911.6774199104,0.0,1.0
1992-07-13,17.25,17.38,17.25,17.38,4900,5.37497561034768,5.41548267291842,5.37497561034768,5.41548267291842,15725.6527522238,0.0,1.0
1992-07-14,17.25,17.25,17.25,17.25,200,5.37497561034768,5.37497561034768,5.37497561034768,5.37497561034768,641.863377641789,0.0,1.0
1992-07-15,17.0,17.38,17.0,17.38,3200,5.29707741309626,5.41548267291842,5.29707741309626,5.41548267291842,10269.8140422686,0.0,1.0
1992-07-16,16.63,16.75,16.5,16.75,8100,5.18178808116417,5.21917921584485,5.14128101859343,5.21917921584485,25995.4667944925,0.0,1.0
1992-07-17,16.5,16.63,16.5,16.5,1900,5.14128101859343,5.18178808116417,5.14128101859343,5.14128101859343,6097.702087597,0.0,1.0
1992-07-20,15.25,16.38,14.75,16.25,26700,4.75179003233636,5.10388988391275,4.59599363783352,5.06338282134202,85688.7609151788,0.0,1.0
1992-07-21,15.25,15.25,15.25,15.25,800,4.75179003233636,4.75179003233636,4.75179003233636,4.75179003233636,2567.45351056715,0.0,1.0
1992-07-22,16.38,16.88,15.0,15.0,27500,5.10388988391275,5.25968627841559,4.67389183508494,4.67389183508494,88256.2144257461,0.0,1.0
1992-07-23,16.88,17.13,16.75,16.88,23900,5.25968627841559,5.337584475667,5.21917921584485,5.25968627841559,76702.6736281937,0.0,1.0
1992-07-24,16.88,16.88,16.88,16.88,300,5.25968627841559,5.25968627841559,5.25968627841559,5.25968627841559,962.795066462683,0.0,1.0
1992-07-27,16.88,16.88,16.63,16.63,2900,5.25968627841559,5.25968627841559,5.18178808116417,5.18178808116417,9307.01897580594,0.0,1.0
1992-07-28,17.0,17.0,16.88,16.88,3800,5.29707741309626,5.29707741309626,5.25968627841559,5.25968627841559,12195.404175194,0.0,1.0
1992-07-29,17.13,17.13,16.75,17.0,7800,5.337584475667,5.337584475667,5.21917921584485,5.29707741309626,25032.6717280298,0.0,1.0
1992-07-30,17.38,17.5,17.13,17.25,11800,5.41548267291842,5.4528738075991,5.337584475667,5.37497561034768,37869.9392808655,0.0,1.0
1992-07-31,17.38,17.88,17.38,17.75,10300,5.41548267291842,5.57127906742125,5.41548267291842,5.53077200485051,33055.9639485521,0.0,1.0
1992-08-03,18.0,18.25,17.5,17.5,62100,5.60867020210193,5.68656839935334,5.4528738075991,5.4528738075991,199298.578757775,0.0,1.0
1992-08-04,18.63,19.13,18.25,18.25,44200,5.8049736591755,5.96077005367833,5.68656839935334,5.68656839935334,141851.806458835,0.0,1.0
1992-08-05,19.0,19.0,18.63,18.63,16700,5.92026299110759,5.92026299110759,5.8049736591755,5.8049736591755,53595.5920330894,0.0,1.0
1992-08-06,19.0,19.13,18.88,18.88,18700,5.92026299110759,5.96077005367833,5.88287185642691,5.88287185642691,60014.2258095073,0.0,1.0
1992-08-07,19.75,19.75,19.0,19.0,21500,6.15395758286184,6.15395758286184,5.92026299110759,5.92026299110759,69000.3130964923,0.0,1.0
1992-08-10,20.88,21.25,19.75,19.75,62400,6.50605743443824,6.62134676637033,6.15395758286184,6.15395758286184,200261.373824238,0.0,1.0
1992-08-11,21.5,21.75,21.0,21.0,63700,6.69924496362175,6.77714316087316,6.54344856911892,6.54344856911892,204433.48577891,0.0,1.0
1992-08-12,21.5,21.75,21.38,21.75,11900,6.69924496362175,6.77714316087316,6.66185382894107,6.77714316087316,38190.8709696864,0.0,1.0
1992-08-13,20.13,21.38,19.75,21.25,23000,6.27236284268399,6.66185382894107,6.15395758286184,6.62134676637033,73814.2884288057,0.0,1.0
1992-08-14,19.88,20.38,19.13,19.88,24200,6.19446464543257,6.3502610399354,5.96077005367833,6.19446464543257,77665.4686946565,0.0,1.0
1992-08-17,20.38,20.38,19.25,19.63,25200,6.3502610399354,6.3502610399354,5.99816118835901,6.11656644818116,80874.7855828655,0.0,1.0
1992-08-18,20.13,20.13,20.0,20.0,13200,6.27236284268399,6.27236284268399,6.23185578011325,6.23185578011325,42362.9829243581,0.0,1.0
1992-08-19,20.0,20.0,19.75,19.88,3400,6.23185578011325,6.23185578011325,6.15395758286184,6.19446464543257,10911.6774199104,0.0,1.0
1992-08-20,20.25,20.25,19.75,20.0,13700,6.30975397736467,6.30975397736467,6.15395758286184,6.23185578011325,43967.6413684626,0.0,1.0
1992-08-21,20.25,20.5,20.0,20.5,15600,6.30975397736467,6.38765217461608,6.23185578011325,6.38765217461608,50065.3434560596,0.0,1.0
1992-08-24,19.38,19.75,19.38,19.75,6000,6.03866825092974,6.15395758286184,6.03866825092974,6.15395758286184,19255.9013292537,0.0,1.0
1992-08-25,19.63,19.88,19.38,19.38,16300,6.11656644818116,6.19446464543257,6.03866825092974,6.03866825092974,52311.8652778058,0.0,1.0
1992-08-26,19.63,20.25,19.63,19.75,13400,6.11656644818116,6.30975397736467,6.11656644818116,6.15395758286184,43004.8463019999,0.0,1.0
1992-08-27,19.5,19.5,19.25,19.5,18700,6.07605938561042,6.07605938561042,5.99816118835901,6.07605938561042,60014.2258095073,0.0,1.0
1992-08-28,19.13,19.38,19.0,19.38,6600,5.96077005367833,6.03866825092974,5.92026299110759,6.03866825092974,21181.491462179,0.0,1.0
1992-08-31,19.13,19.13,18.88,18.88,9400,5.96077005367833,5.96077005367833,5.88287185642691,5.88287185642691,30167.5787491641,0.0,1.0
1992-09-01,19.13,19.13,19.0,19.13,3100,5.96077005367833,5.96077005367833,5.92026299110759,5.96077005367833,9948.88235344773,0.0,1.0
1992-09-02,19.0,19.0,18.88,18.88,1200,5.92026299110759,5.92026299110759,5.88287185642691,5.88287185642691,3851.18026585074,0.0,1.0
1992-09-03,18.88,19.0,18.88,19.0,3000,5.88287185642691,5.92026299110759,5.88287185642691,5.92026299110759,9627.95066462684,0.0,1.0
1992-09-04,19.0,19.0,18.88,19.0,7400,5.92026299110759,5.92026299110759,5.88287185642691,5.92026299110759,23748.9449727462,0.0,1.0
1992-09-08,19.0,19.0,18.88,18.88,3000,5.92026299110759,5.92026299110759,5.88287185642691,5.88287185642691,9627.95066462684,0.0,1.0
1992-09-09,18.75,18.88,18.5,18.88,5900,5.84236479385617,5.88287185642691,5.76446659660476,5.88287185642691,18934.9696404328,0.0,1.0
1992-09-10,19.13,19.38,18.75,18.75,29800,5.96077005367833,6.03866825092974,5.84236479385617,5.84236479385617,95637.6432686265,0.0,1.0
1992-09-11,19.25,19.38,19.25,19.25,12900,5.99816118835901,6.03866825092974,5.99816118835901,5.99816118835901,41400.1878578954,0.0,1.0
1992-09-14,19.38,19.38,19.38,19.38,9400,6.03866825092974,6.03866825092974,6.03866825092974,6.03866825092974,30167.5787491641,0.0,1.0
1992-09-15,18.75,19.38,18.75,19.38,8200,5.84236479385617,6.03866825092974,5.84236479385617,6.03866825092974,26316.3984833134,0.0,1.0
1992-09-16,19.5,19.5,18.75,18.75,32100,6.07605938561042,6.07605938561042,5.84236479385617,5.84236479385617,103019.072111507,0.0,1.0
1992-09-17,20.38,20.75,19.75,19.75,20600,6.3502610399354,6.4655503718675,6.15395758286184,6.15395758286184,66111.9278971044,0.0,1.0
1992-09-18,22.13,22.25,20.38,20.38,53000,6.89554842069531,6.93293955537599,6.3502610399354,6.3502610399354,170093.795075074,0.0,1.0
1992-09-21,23.38,23.63,22.13,22.13,58700,7.28503940695239,7.36293760420381,6.89554842069531,6.89554842069531,188386.901337865,0.0,1.0
1992-09-22,23.63,23.88,23.13,23.13,23400,7.36293760420381,7.44083580145522,7.20714120970098,7.20714120970098,75098.0151840893,0.0,1.0
1992-09-23,27.0,27.0,25.0,25.0,146500,8.41300530315289,8.41300530315289,7.78981972514157,7.78981972514157,470164.924122611,0.0,1.0
1992-09-24,27.75,29.5,27.0,27.5,122100,8.64669989490714,9.19198727566705,8.41300530315289,8.56880169765572,391857.592050312,0.0,1.0
1992-09-25,26.25,27.5,25.75,27.5,44500,8.17931071139864,8.56880169765572,8.02351431689581,8.56880169765572,142814.601525298,0.0,1.0
1992-09-28,27.13,27.25,26.13,26.13,14000,8.45351236572363,8.49090350040431,8.14191957671797,8.14191957671797,44930.4364349252,0.0,1.0
1992-09-29,28.5,29.25,27.25,27.25,68100,8.88039448666139,9.11408907841563,8.49090350040431,8.49090350040431,218554.480087029,0.0,1.0
1992-09-30,29.13,29.25,28.38,28.63,38500,9.07669794373495,9.11408907841563,8.84300335198071,8.92090154923212,123558.700196044,0.0,1.0
1992-10-01,28.38,29.63,28.38,29.38,23500,8.84300335198071,9.23249433823778,8.84300335198071,9.15459614098637,75418.9468729102,0.0,1.0
1992-10-02,27.13,28.0,26.63,28.0,39000,8.45351236572363,8.72459809215855,8.2977159712208,8.72459809215855,125163.358640149,0.0,1.0
1992-10-05,26.88,27.25,26.0,27.25,33200,8.37561416847221,8.49090350040431,8.10141251414723,8.49090350040431,106549.320688537,0.0,1.0
1992-10-06,28.63,28.75,27.13,27.13,38000,8.92090154923212,8.9582926839128,8.45351236572363,8.45351236572363,121954.04175194,0.0,1.0
1992-10-07,28.13,28.63,28.13,28.63,5500,8.76510515472929,8.92090154923212,8.76510515472929,8.92090154923212,17651.2428851492,0.0,1.0
1992-10-08,29.13,29.13,28.25,28.25,22600,9.07669794373495,9.07669794373495,8.80249628940997,8.80249628940997,72530.5616735222,0.0,1.0
1992-10-09,30.88,31.75,29.25,29.25,86000,9.62198532449486,9.89307105092979,9.11408907841563,9.11408907841563,276001.252385969,0.0,1.0
1992-10-12,32.0,32.38,31.0,31.0,61800,9.97096924818121,10.0893745080034,9.65937645917554,9.65937645917554,198335.783691313,0.0,1.0
1992-10-13,31.5,32.13,31.25,32.13,7100,9.81517285367837,10.0114763107519,9.73727465642696,10.0114763107519,22786.1499062835,0.0,1.0
1992-10-14,30.75,31.63,30.13,31.5,26300,9.58147826192413,9.85567991624911,9.38829073274061,9.81517285367837,84405.0341598953,0.0,1.0
1992-10-15,30.0,30.75,30.0,30.75,12200,9.34778367016988,9.58147826192413,9.34778367016988,9.58147826192413,39153.6660361491,0.0,1.0
1992-10-16,30.25,30.25,29.88,30.13,4800,9.42568186742129,9.42568186742129,9.3103925354892,9.38829073274061,15404.721063403,0.0,1.0
1992-10-19,30.25,30.25,29.88,30.25,12000,9.42568186742129,9.42568186742129,9.3103925354892,9.42568186742129,38511.8026585074,0.0,1.0
1992-10-20,30.63,31.0,30.0,30.0,19100,9.54408712724345,9.65937645917554,9.34778367016988,9.34778367016988,61297.9525647908,0.0,1.0
1992-10-21,30.5,31.25,30.5,30.75,9400,9.50358006467271,9.73727465642696,9.50358006467271,9.58147826192413,30167.5787491641,0.0,1.0
1992-10-22,29.88,30.38,29.88,30.25,4500,9.3103925354892,9.46618892999203,9.3103925354892,9.42568186742129,14441.9259969403,0.0,1.0
1992-10-23,30.0,30.38,30.0,30.13,6700,9.34778367016988,9.46618892999203,9.34778367016988,9.38829073274061,21502.4231509999,0.0,1.0
1992-10-26,30.13,30.13,29.75,29.75,13400,9.38829073274061,9.38829073274061,9.26988547291846,9.26988547291846,43004.8463019999,0.0,1.0
1992-10-27,30.0,30.25,29.75,30.25,10000,9.34778367016988,9.42568186742129,9.26988547291846,9.42568186742129,32093.1688820895,0.0,1.0
1992-10-28,30.25,30.25,29.75,29.75,10500,9.42568186742129,9.42568186742129,9.26988547291846,9.26988547291846,33697.827326194,0.0,1.0
1992-10-29,31.88,32.25,30.25,30.25,32800,9.93357811350053,10.0488674454326,9.42568186742129,9.42568186742129,105265.593933253,0.0,1.0
1992-10-30,32.63,33.13,32.0,32.25,47000,10.1672727052548,10.3230690997576,9.97096924818121,10.0488674454326,150837.89374582,0.0,1.0
1992-11-02,32.63,33.0,32.5,32.88,7300,10.1672727052548,10.2825620371869,10.126765642684,10.2451709025062,23428.0132839252,0.0,1.0
1992-11-03,31.88,32.38,31.88,32.38,6100,9.93357811350053,10.0893745080034,9.93357811350053,10.0893745080034,19576.8330180746,0.0,1.0
1992-11-04,33.13,33.38,32.13,32.13,60900,10.3230690997576,10.400967297009,10.0114763107519,10.0114763107519,195447.398491925,0.0,1.0
1992-11-05,33.38,33.75,33.25,33.38,11800,10.400967297009,10.5162566289411,10.3604602344383,10.400967297009,37869.9392808656,0.0,1.0
1992-11-06,32.88,33.38,32.88,33.25,4300,10.2451709025062,10.400967297009,10.2451709025062,10.3604602344383,13800.0626192985,0.0,1.0
1992-11-09,33.0,33.0,32.25,33.0,27600,10.2825620371869,10.2825620371869,10.0488674454326,10.2825620371869,88577.1461145666,0.0,1.0
1992-11-10,33.5,33.5,33.0,33.13,17800,10.4383584316897,10.4383584316897,10.2825620371869,10.3230690997576,57125.8406101192,0.0,1.0
1992-11-11,35.13,35.38,33.25,33.25,67500,10.9462546777689,11.0241528750203,10.3604602344383,10.3604602344383,216628.889954104,0.0,1.0
1992-11-12,34.88,35.5,34.88,35.38,11300,10.8683564805175,11.061544009701,10.8683564805175,11.0241528750203,36265.2808367611,0.0,1.0
1992-11-13,37.25,37.38,36.0,37.0,92400,11.6068313904609,11.6473384530317,11.2173404042039,11.5289331932095,296540.880470507,0.0,1.0
1992-11-16,38.25,38.38,37.38,37.5,38700,11.9184241794666,11.9589312420373,11.6473384530317,11.6847295877123,124200.563573686,0.0,1.0
1992-11-17,37.75,38.5,37.75,38.38,43500,11.7626277849638,11.996322376718,11.7626277849638,11.9589312420373,139605.284637089,0.0,1.0
1992-11-18,38.13,38.13,37.38,37.75,19100,11.8810330447859,11.8810330447859,11.6473384530317,11.7626277849638,61297.952564791,0.0,1.0
1992-11-19,38.13,38.38,38.0,38.25,11800,11.8810330447859,11.9589312420373,11.8405259822152,11.9184241794666,37869.9392808656,0.0,1.0
1992-11-20,37.88,37.88,37.75,37.75,18000,11.8031348475345,11.8031348475345,11.7626277849638,11.7626277849638,57767.703987761,0.0,1.0
1992-11-23,38.0,38.0,37.75,37.75,4700,11.8405259822152,11.8405259822152,11.7626277849638,11.7626277849638,15083.789374582,0.0,1.0
1992-11-24,38.0,38.13,37.88,38.0,24000,11.8405259822152,11.8810330447859,11.8031348475345,11.8405259822152,77023.6053170146,0.0,1.0
1992-11-25,37.63,38.0,37.63,37.88,6700,11.7252366502831,11.8405259822152,11.7252366502831,11.8031348475345,21502.4231509999,0.0,1.0
1992-11-27,37.38,37.38,37.38,37.38,2000,11.6473384530317,11.6473384530317,11.6473384530317,11.6473384530317,6418.63377641788,0.0,1.0
1992-11-30,37.0,37.38,37.0,37.38,13000,11.5289331932095,11.6473384530317,11.5289331932095,11.6473384530317,41721.1195467164,0.0,1.0
1992-12-01,36.75,37.0,36.63,37.0,15500,11.4510349959581,11.5289331932095,11.4136438612774,11.5289331932095,49744.4117672387,0.0,1.0
1992-12-02,36.88,37.25,36.75,36.88,30200,11.4915420585288,11.6068313904609,11.4510349959581,11.4915420585288,96921.3700239105,0.0,1.0
1992-12-03,36.25,36.88,35.75,36.88,9300,11.2952386014553,11.4915420585288,11.1394422069524,11.4915420585288,29846.6470603431,0.0,1.0
1992-12-04,35.5,36.0,35.25,36.0,9900,11.061544009701,11.2173404042039,10.9836458124496,11.2173404042039,31772.2371932686,0.0,1.0
1992-12-07,35.0,35.25,34.75,35.25,37900,10.9057476151982,10.9836458124496,10.8278494179468,10.9836458124496,121633.110063119,0.0,1.0
1992-12-08,35.38,35.38,35.0,35.0,7600,11.0241528750203,11.0241528750203,10.9057476151982,10.9057476151982,24390.8083503881,0.0,1.0
1992-12-09,37.38,37.38,35.38,35.38,26800,11.6473384530317,11.6473384530317,11.0241528750203,11.0241528750203,86009.6926039995,0.0,1.0
1992-12-10,40.63,40.63,37.5,37.5,67300,12.6600150173001,12.6600150173001,11.6847295877123,11.6847295877123,215987.026576462,0.0,1.0
1992-12-11,41.25,41.25,40.88,41.0,21900,12.8532025464836,12.8532025464836,12.7379132145515,12.7753043492322,70284.0398517758,0.0,1.0
1992-12-14,41.0,41.38,41.0,41.0,3300,12.7753043492322,12.8937096090543,12.7753043492322,12.7753043492322,10590.7457310895,0.0,1.0
1992-12-15,41.0,41.25,40.75,41.13,2200,12.7753043492322,12.8532025464836,12.6974061519808,12.8158114118029,7060.49715405966,0.0,1.0
1992-12-16,40.88,41.0,40.75,40.75,5200,12.7379132145515,12.7753043492322,12.6974061519808,12.6974061519808,16688.4478186865,0.0,1.0
1992-12-17,42.38,42.38,40.63,40.63,11800,13.20530239806,13.20530239806,12.6600150173001,12.6600150173001,37869.9392808655,0.0,1.0
1992-12-18,44.38,44.88,42.63,42.63,35300,13.8284879760713,13.9842843705741,13.2832005953114,13.2832005953114,113288.886153776,0.0,1.0
1992-12-21,45.0,45.25,44.13,44.13,17400,14.0216755052548,14.0995737025062,13.7505897788199,13.7505897788199,55842.1138548357,0.0,1.0
1992-12-22,45.0,45.25,45.0,45.25,5100,14.0216755052548,14.0995737025062,14.0216755052548,14.0995737025062,16367.5161298656,0.0,1.0
1992-12-23,45.38,45.38,44.75,44.75,6400,14.140080765077,14.140080765077,13.9437773080034,13.9437773080034,20539.6280845372,0.0,1.0
1992-12-24,46.38,46.38,45.13,45.13,9900,14.4516735540826,14.4516735540826,14.0621825678256,14.0621825678256,31772.2371932686,0.0,1.0
1992-12-28,48.25,48.5,46.63,46.63,8400,15.0343520695232,15.1122502667746,14.529571751334,14.529571751334,26958.2618609552,0.0,1.0
1992-12-29,50.63,50.63,48.25,48.25,23000,15.7759429073567,15.7759429073567,15.0343520695232,15.0343520695232,73814.2884288058,0.0,1.0
1992-12-30,47.75,50.38,46.75,50.25,67000,14.8785556750204,15.6980447101053,14.5669628860147,15.6575376475345,215024.231509999,0.0,1.0
1992-12-31,47.75,48.0,47.25,47.75,14300,14.8785556750204,14.9564538722718,14.7227592805176,14.8785556750204,45893.2315013879,0.0,1.0
1993-01-04,44.63,47.63,44.63,47.63,26000,13.9063861733227,14.8411645403397,13.9063861733227,14.8411645403397,83442.2390934328,0.0,1.0
1993-01-05,39.88,44.63,39.75,44.63,69700,12.4263204255458,13.9063861733227,12.3858133629751,13.9063861733227,223689.387108164,0.0,1.0
1993-01-06,40.88,40.88,36.63,39.5,93000,12.7379132145515,12.7379132145515,11.4136438612774,12.3079151657237,298466.470603432,0.0,1.0
1993-01-07,42.0,42.38,41.0,41.0,28600,13.0868971382378,13.20530239806,12.7753043492322,12.7753043492322,91786.4630027761,0.0,1.0
1993-01-08,41.38,42.38,41.38,42.0,20600,12.8937096090543,13.20530239806,12.8937096090543,13.0868971382378,66111.9278971044,0.0,1.0
1993-01-11,41.5,42.0,41.5,41.5,12700,12.931100743735,13.0868971382378,12.931100743735,12.931100743735,40758.3244802536,0.0,1.0
1993-01-12,41.5,41.75,41.5,41.75,1400,12.931100743735,13.0089989409864,12.931100743735,13.0089989409864,4493.04364349253,0.0,1.0
1993-01-13,41.5,41.75,41.5,41.75,2600,12.931100743735,13.0089989409864,12.931100743735,13.0089989409864,8344.22390934326,0.0,1.0
1993-01-14,41.75,41.75,41.5,41.75,3200,13.0089989409864,13.0089989409864,12.931100743735,13.0089989409864,10269.8140422686,0.0,1.0
1993-01-15,41.63,41.75,41.63,41.75,800,12.9716078063057,13.0089989409864,12.9716078063057,13.0089989409864,2567.45351056716,0.0,1.0
1993-01-18,41.75,41.75,41.25,41.63,8600,13.0089989409864,13.0089989409864,12.8532025464836,12.9716078063057,27600.125238597,0.0,1.0
1993-01-19,41.75,41.75,41.5,41.5,15800,13.0089989409864,13.0089989409864,12.931100743735,12.931100743735,50707.2068337014,0.0,1.0
1993-01-20,40.38,42.5,40.38,41.75,38200,12.5821168200487,13.2426935327407,12.5821168200487,13.0089989409864,122595.905129581,0.0,1.0
1993-01-21,39.5,39.88,39.25,39.75,9400,12.3079151657237,12.4263204255458,12.2300169684723,12.3858133629751,30167.578749164,0.0,1.0
1993-01-22,39.75,40.0,39.5,39.75,18700,12.3858133629751,12.4637115602265,12.3079151657237,12.3858133629751,60014.2258095073,0.0,1.0
1993-01-25,40.25,40.25,40.0,40.0,11200,12.5416097574779,12.5416097574779,12.4637115602265,12.4637115602265,35944.3491479403,0.0,1.0
1993-01-26,40.0,40.0,39.75,40.0,4300,12.4637115602265,12.4637115602265,12.3858133629751,12.4637115602265,13800.0626192985,0.0,1.0
1993-01-27,39.88,40.0,39.88,40.0,7200,12.4263204255458,12.4637115602265,12.4263204255458,12.4637115602265,23107.0815951045,0.0,1.0
1993-01-28,39.88,39.88,39.88,39.88,0,12.4263204255458,12.4263204255458,12.4263204255458,12.4263204255458,0,0.0,1.0
1993-01-29,40.75,40.75,39.25,39.25,20400,12.6974061519808,12.6974061519808,12.2300169684723,12.2300169684723,65470.0645194623,0.0,1.0
1993-02-01,42.63,42.88,41.0,41.0,13300,13.2832005953114,13.3610987925628,12.7753043492322,12.7753043492322,42683.914613179,0.0,1.0
1993-02-02,44.38,44.88,42.88,42.88,29000,13.8284879760713,13.9842843705741,13.3610987925628,13.3610987925628,93070.1897580595,0.0,1.0
1993-02-03,43.88,45.88,43.88,44.88,27100,13.6726915815685,14.2958771595798,13.6726915815685,13.9842843705741,86972.4876704623,0.0,1.0
1993-02-04,43.5,44.0,43.25,44.0,33000,13.5542863217463,13.7100827162492,13.4763881244949,13.7100827162492,105907.457310895,0.0,1.0
1993-02-05,43.88,43.88,43.5,43.5,5200,13.6726915815685,13.6726915815685,13.5542863217463,13.5542863217463,16688.4478186865,0.0,1.0
1993-02-08,44.5,44.5,43.88,43.88,3600,13.865879110752,13.865879110752,13.6726915815685,13.6726915815685,11553.5407975522,0.0,1.0
1993-02-09,44.5,44.5,44.25,44.25,1700,13.865879110752,13.865879110752,13.7879809135006,13.7879809135006,5455.8387099552,0.0,1.0
1993-02-10,45.5,45.5,44.63,44.63,10300,14.1774718997577,14.1774718997577,13.9063861733227,13.9063861733227,33055.963948552,0.0,1.0
1993-02-11,45.0,45.38,45.0,45.38,4300,14.0216755052548,14.140080765077,14.0216755052548,14.140080765077,13800.0626192985,0.0,1.0
1993-02-12,43.5,44.75,43.25,44.75,6900,13.5542863217463,13.9437773080034,13.4763881244949,13.9437773080034,22144.2865286418,0.0,1.0
1993-02-16,43.63,43.63,42.25,43.25,21600,13.5947933843171,13.5947933843171,13.1647953354892,13.4763881244949,69321.244785313,0.0,1.0
1993-02-17,43.5,43.5,43.38,43.38,600,13.5542863217463,13.5542863217463,13.5168951870656,13.5168951870656,1925.59013292537,0.0,1.0
1993-02-18,43.75,43.75,43.5,43.5,7800,13.6321845189977,13.6321845189977,13.5542863217463,13.5542863217463,25032.6717280299,0.0,1.0
1993-02-19,44.38,44.38,44.0,44.0,600,13.8284879760713,13.8284879760713,13.7100827162492,13.7100827162492,1925.59013292537,0.0,1.0
1993-02-22,44.38,44.38,44.0,44.13,2700,13.8284879760713,13.8284879760713,13.7100827162492,13.7505897788199,8665.15559816416,0.0,1.0
1993-02-23,44.25,44.5,44.13,44.13,7200,13.7879809135006,13.865879110752,13.7505897788199,13.7505897788199,23107.0815951044,0.0,1.0
1993-02-24,44.0,44.0,44.0,44.0,700,13.7100827162492,13.7100827162492,13.7100827162492,13.7100827162492,2246.52182174626,0.0,1.0
1993-02-25,44.38,44.5,44.25,44.25,3700,13.8284879760713,13.865879110752,13.7879809135006,13.7879809135006,11874.4724863731,0.0,1.0
1993-02-26,45.38,45.38,44.75,44.75,8200,14.140080765077,14.140080765077,13.9437773080034,13.9437773080034,26316.3984833133,0.0,1.0
1993-03-01,47.0,47.0,45.5,45.5,19200,14.6448610832661,14.6448610832661,14.1774718997577,14.1774718997577,61618.884253612,0.0,1.0
1993-03-02,46.63,47.0,46.5,46.75,7800,14.529571751334,14.6448610832661,14.4890646887633,14.5669628860147,25032.6717280299,0.0,1.0
1993-03-03,46.25,46.75,46.25,46.75,7600,14.4111664915119,14.5669628860147,14.4111664915119,14.5669628860147,24390.808350388,0.0,1.0
1993-03-04,47.13,47.13,46.25,46.25,8900,14.6853681458369,14.6853681458369,14.4111664915119,14.4111664915119,28562.9203050596,0.0,1.0
1993-03-05,48.13,48.13,47.75,48.0,14700,14.9969609348425,14.9969609348425,14.8785556750204,14.9564538722718,47176.9582566716,0.0,1.0
1993-03-08,52.0,52.25,49.5,49.5,43700,16.2028250282945,16.2807232255459,15.4238430557803,15.4238430557803,140247.148014731,0.0,1.0
1993-03-09,52.5,52.5,51.75,51.75,5300,16.3586214227973,16.3586214227973,16.124926831043,16.124926831043,17009.3795075074,0.0,1.0
1993-03-10,53.5,53.5,52.38,52.5,28900,16.6702142118029,16.6702142118029,16.3212302881166,16.3586214227973,92749.2580692388,0.0,1.0
1993-03-11,53.75,53.75,53.25,53.75,14700,16.7481124090544,16.7481124090544,16.5923160145515,16.7481124090544,47176.9582566714,0.0,1.0
1993-03-12,52.0,53.5,52.0,53.5,51300,16.2028250282945,16.6702142118029,16.2028250282945,16.6702142118029,164637.956365118,0.0,1.0
1993-03-15,50.63,51.75,50.63,51.75,7300,15.7759429073567,16.124926831043,15.7759429073567,16.124926831043,23428.0132839253,0.0,1.0
1993-03-16,51.38,51.5,50.88,50.88,9500,16.0096374991109,16.0470286337916,15.8538411046081,15.8538411046081,30488.5104379851,0.0,1.0
1993-03-17,51.38,51.5,51.38,51.5,5200,16.0096374991109,16.0470286337916,16.0096374991109,16.0470286337916,16688.4478186866,0.0,1.0
1993-03-18,51.38,51.63,51.38,51.63,1200,16.0096374991109,16.0875356963624,16.0096374991109,16.0875356963624,3851.18026585075,0.0,1.0
1993-03-19,52.25,52.25,51.5,51.5,8800,16.2807232255459,16.2807232255459,16.0470286337916,16.0470286337916,28241.9886162387,0.0,1.0
1993-03-22,52.0,52.25,52.0,52.25,300,16.2028250282945,16.2807232255459,16.2028250282945,16.2807232255459,962.795066462681,0.0,1.0
1993-03-23,51.5,51.88,51.5,51.88,9700,16.0470286337916,16.1654338936138,16.0470286337916,16.1654338936138,31130.3738156268,0.0,1.0
1993-03-24,50.5,51.5,50.5,51.5,25900,15.735435844786,16.0470286337916,15.735435844786,16.0470286337916,83121.3074046115,0.0,1.0
1993-03-25,50.25,50.5,50.25,50.5,5100,15.6575376475345,15.735435844786,15.6575376475345,15.735435844786,16367.5161298657,0.0,1.0
1993-03-26,50.38,50.38,50.13,50.13,3100,15.6980447101053,15.6980447101053,15.6201465128539,15.6201465128539,9948.88235344772,0.0,1.0
1993-03-29,52.75,53.25,50.38,50.38,21600,16.4365196200487,16.5923160145515,15.6980447101053,15.6980447101053,69321.2447853133,0.0,1.0
1993-03-30,55.13,55.13,52.88,53.0,8200,17.1781104578822,17.1781104578822,16.4770266826194,16.5144178173001,26316.3984833133,0.0,1.0
1993-03-31,56.88,56.88,55.5,55.75,11000,17.7233978386421,17.7233978386421,17.2933997898143,17.3712979870657,35302.4857702984,0.0,1.0
1993-04-01,56.5,57.25,56.5,56.88,12400,17.6049925788199,17.8386871705742,17.6049925788199,17.7233978386421,39795.529413791,0.0,1.0
1993-04-02,55.5,56.25,55.5,56.25,8100,17.2933997898143,17.5270943815685,17.2933997898143,17.5270943815685,25995.4667944924,0.0,1.0
1993-04-05,54.5,54.5,54.25,54.5,8400,16.9818070008086,16.9818070008086,16.9039088035572,16.9818070008086,26958.2618609552,0.0,1.0
1993-04-06,56.13,56.13,54.5,54.5,3000,17.4897032468878,17.4897032468878,16.9818070008086,16.9818070008086,9627.95066462686,0.0,1.0
1993-04-07,56.13,56.13,55.5,55.88,6500,17.4897032468878,17.4897032468878,17.2933997898143,17.4118050496364,20860.5597733582,0.0,1.0
1993-04-08,55.75,56.0,55.75,55.88,1800,17.3712979870657,17.4491961843171,17.3712979870657,17.4118050496364,5776.7703987761,0.0,1.0
1993-04-12,55.88,56.0,55.5,56.0,2700,17.4118050496364,17.4491961843171,17.2933997898143,17.4491961843171,8665.15559816417,0.0,1.0
1993-04-13,55.88,55.88,55.63,55.75,1800,17.4118050496364,17.4118050496364,17.333906852385,17.3712979870657,5776.77039877611,0.0,1.0
1993-04-14,56.0,56.0,55.88,55.88,5200,17.4491961843171,17.4491961843171,17.4118050496364,17.4118050496364,16688.4478186865,0.0,1.0
1993-04-15,57.0,57.25,56.0,56.25,15000,17.7607889733228,17.8386871705742,17.4491961843171,17.5270943815685,48139.7533231341,0.0,1.0
1993-04-16,59.25,59.25,57.25,57.25,19600,18.4618727485855,18.4618727485855,17.8386871705742,17.8386871705742,62902.6110088954,0.0,1.0
1993-04-19,57.5,59.25,57.25,59.0,11600,17.9165853678256,18.4618727485855,17.8386871705742,18.3839745513341,37228.0759032238,0.0,1.0
1993-04-20,57.63,58.25,57.63,57.75,1600,17.9570924303963,18.1502799595798,17.9570924303963,17.994483565077,5134.90702113432,0.0,1.0
1993-04-21,58.0,58.25,57.75,57.88,1800,18.0723817623284,18.1502799595798,17.994483565077,18.0349906276478,5776.77039877611,0.0,1.0
1993-04-22,57.63,58.13,57.63,58.13,1100,17.9570924303963,18.1128888248992,17.9570924303963,18.1128888248992,3530.24857702985,0.0,1.0
1993-04-23,57.75,57.75,57.63,57.63,1300,17.994483565077,17.994483565077,17.9570924303963,17.9570924303963,4172.11195467163,0.0,1.0
1993-04-26,56.63,57.13,55.75,57.13,28900,17.6454996413907,17.8012960358935,17.3712979870657,17.8012960358935,92749.2580692384,0.0,1.0
1993-04-27,56.5,56.5,56.0,56.38,10100,17.6049925788199,17.6049925788199,17.4491961843171,17.5676014441393,32414.1005709104,0.0,1.0
1993-04-28,56.38,56.5,56.25,56.25,3700,17.5676014441393,17.6049925788199,17.5270943815685,17.5270943815685,11874.4724863731,0.0,1.0
1993-04-29,57.13,57.13,56.5,56.5,3100,17.8012960358935,17.8012960358935,17.6049925788199,17.6049925788199,9948.88235344774,0.0,1.0
1993-04-30,57.0,57.0,57.0,57.0,12200,17.7607889733228,17.7607889733228,17.7607889733228,17.7607889733228,39153.6660361491,0.0,1.0
1993-05-03,57.5,57.5,57.0,57.0,2300,17.9165853678256,17.9165853678256,17.7607889733228,17.7607889733228,7381.42884288058,0.0,1.0
1993-05-04,59.13,59.25,57.25,57.25,9000,18.4244816139048,18.4618727485855,17.8386871705742,17.8386871705742,28883.8519938806,0.0,1.0
1993-05-05,59.75,59.75,59.0,59.0,36300,18.6176691430883,18.6176691430883,18.3839745513341,18.3839745513341,116498.203041985,0.0,1.0
1993-05-06,59.0,59.75,59.0,59.75,4100,18.3839745513341,18.6176691430883,18.3839745513341,18.6176691430883,13158.1992416567,0.0,1.0
1993-05-07,59.0,59.25,59.0,59.13,800,18.3839745513341,18.4618727485855,18.3839745513341,18.4244816139048,2567.45351056716,0.0,1.0
1993-05-10,59.25,59.25,59.25,59.25,100,18.4618727485855,18.4618727485855,18.4618727485855,18.4618727485855,320.931688820895,0.0,1.0
1993-05-11,59.0,59.25,59.0,59.25,3000,18.3839745513341,18.4618727485855,18.3839745513341,18.4618727485855,9627.95066462684,0.0,1.0
1993-05-12,59.0,59.0,59.0,59.0,0,18.3839745513341,18.3839745513341,18.3839745513341,18.3839745513341,0,0.0,1.0
1993-05-13,57.75,58.75,57.75,58.75,1500,17.994483565077,18.3060763540827,17.994483565077,18.3060763540827,4813.97533231342,0.0,1.0
1993-05-14,57.38,58.0,57.38,57.88,1800,17.8791942331449,18.0723817623284,17.8791942331449,18.0349906276478,5776.77039877611,0.0,1.0
1993-05-17,57.0,57.13,57.0,57.13,600,17.7607889733228,17.8012960358935,17.7607889733228,17.8012960358935,1925.59013292536,0.0,1.0
1993-05-18,56.38,56.5,56.25,56.5,1000,17.5676014441393,17.6049925788199,17.5270943815685,17.6049925788199,3209.31688820894,0.0,1.0
1993-05-19,55.5,56.25,55.5,56.25,1800,17.2933997898143,17.5270943815685,17.2933997898143,17.5270943815685,5776.7703987761,0.0,1.0
1993-05-20,54.38,55.0,54.25,55.0,6300,16.9444158661279,17.1376033953114,16.9039088035572,17.1376033953114,20218.6963957164,0.0,1.0
1993-05-21,53.75,54.13,53.75,54.13,1000,16.7481124090544,16.8665176688765,16.7481124090544,16.8665176688765,3209.31688820894,0.0,1.0
1993-05-24,53.75,53.75,53.75,53.75,0,16.7481124090544,16.7481124090544,16.7481124090544,16.7481124090544,0,0.0,1.0
1993-05-25,53.75,53.75,53.75,53.75,600,16.7481124090544,16.7481124090544,16.7481124090544,16.7481124090544,1925.59013292536,0.0,1.0
1993-05-26,53.25,53.5,53.25,53.5,20200,16.5923160145515,16.6702142118029,16.5923160145515,16.6702142118029,64828.2011418209,0.0,1.0
1993-05-27,53.25,53.25,53.0,53.0,300,16.5923160145515,16.5923160145515,16.5144178173001,16.5144178173001,962.795066462686,0.0,1.0
1993-05-28,53.25,53.25,53.25,53.25,6000,16.5923160145515,16.5923160145515,16.5923160145515,16.5923160145515,19255.9013292537,0.0,1.0
1993-06-01,53.0,53.0,53.0,53.0,5300,16.5144178173001,16.5144178173001,16.5144178173001,16.5144178173001,17009.3795075074,0.0,1.0
1993-06-02,52.0,53.0,52.0,53.0,2900,16.2028250282945,16.5144178173001,16.2028250282945,16.5144178173001,9307.01897580592,0.0,1.0
1993-06-03,50.5,52.0,50.5,52.0,4100,15.735435844786,16.2028250282945,15.735435844786,16.2028250282945,13158.1992416566,0.0,1.0
1993-06-04,51.0,51.0,50.5,50.5,7400,15.8912322392888,15.8912322392888,15.735435844786,15.735435844786,23748.9449727462,0.0,1.0
1993-06-07,51.75,52.0,51.0,51.0,4800,16.124926831043,16.2028250282945,15.8912322392888,15.8912322392888,15404.721063403,0.0,1.0
1993-06-08,53.25,53.25,51.75,51.75,7600,16.5923160145515,16.5923160145515,16.124926831043,16.124926831043,24390.808350388,0.0,1.0
1993-06-09,56.88,57.0,53.38,53.38,16900,17.7233978386421,17.7607889733228,16.6328230771223,16.6328230771223,54237.4554107312,0.0,1.0
1993-06-10,55.13,56.63,55.13,56.63,5000,17.1781104578822,17.6454996413907,17.1781104578822,17.6454996413907,16046.5844410447,0.0,1.0
1993-06-11,54.63,55.25,54.63,55.25,2100,17.0223140633794,17.2155015925629,17.0223140633794,17.2155015925629,6739.56546523877,0.0,1.0
1993-06-14,54.25,54.38,54.25,54.38,600,16.9039088035572,16.9444158661279,16.9039088035572,16.9444158661279,1925.59013292537,0.0,1.0
1993-06-15,53.25,53.75,53.13,53.75,3600,16.5923160145515,16.7481124090544,16.5549248798709,16.7481124090544,11553.5407975522,0.0,1.0
1993-06-16,53.38,53.38,53.0,53.25,10700,16.6328230771223,16.6328230771223,16.5144178173001,16.5923160145515,34339.6907038357,0.0,1.0
1993-06-17,53.5,53.75,53.5,53.5,1100,16.6702142118029,16.7481124090544,16.6702142118029,16.6702142118029,3530.24857702985,0.0,1.0
1993-06-18,54.0,54.0,53.5,53.5,3600,16.8260106063058,16.8260106063058,16.6702142118029,16.6702142118029,11553.5407975522,0.0,1.0
1993-06-21,54.0,54.13,53.88,54.0,6300,16.8260106063058,16.8665176688765,16.7886194716251,16.8260106063058,20218.6963957163,0.0,1.0
1993-06-22,54.0,54.13,53.75,54.0,4700,16.8260106063058,16.8665176688765,16.7481124090544,16.8260106063058,15083.789374582,0.0,1.0
1993-06-23,53.75,53.75,53.75,53.75,200,16.7481124090544,16.7481124090544,16.7481124090544,16.7481124090544,641.863377641788,0.0,1.0
1993-06-24,54.0,54.0,54.0,54.0,2000,16.8260106063058,16.8260106063058,16.8260106063058,16.8260106063058,6418.63377641789,0.0,1.0
1993-06-25,53.5,53.75,53.5,53.75,600,16.6702142118029,16.7481124090544,16.6702142118029,16.7481124090544,1925.59013292537,0.0,1.0
1993-06-28,53.0,53.0,53.0,53.0,1000,16.5144178173001,16.5144178173001,16.5144178173001,16.5144178173001,3209.31688820895,0.0,1.0
1993-06-29,52.5,52.75,52.38,52.75,2200,16.3586214227973,16.4365196200487,16.3212302881166,16.4365196200487,7060.49715405968,0.0,1.0
1993-06-30,52.0,52.5,51.75,52.5,13300,16.2028250282945,16.3586214227973,16.124926831043,16.3586214227973,42683.9146131789,0.0,1.0
1993-07-01,53.5,53.5,53.0,53.0,5600,16.6702142118029,16.6702142118029,16.5144178173001,16.5144178173001,17972.1745739702,0.0,1.0
1993-07-02,53.38,53.5,53.25,53.5,5200,16.6328230771223,16.6702142118029,16.5923160145515,16.6702142118029,16688.4478186865,0.0,1.0
1993-07-06,53.38,53.38,53.38,53.38,500,16.6328230771223,16.6328230771223,16.6328230771223,16.6328230771223,1604.65844410447,0.0,1.0
1993-07-07,52.75,53.25,52.75,53.25,3100,16.4365196200487,16.5923160145515,16.4365196200487,16.5923160145515,9948.88235344774,0.0,1.0
1993-07-08,52.75,52.88,52.5,52.5,6100,16.4365196200487,16.4770266826194,16.3586214227973,16.3586214227973,19576.8330180746,0.0,1.0
1993-07-09,53.0,53.0,53.0,53.0,7800,16.5144178173001,16.5144178173001,16.5144178173001,16.5144178173001,25032.6717280298,0.0,1.0
1993-07-12,53.0,53.0,52.38,53.0,19700,16.5144178173001,16.5144178173001,16.3212302881166,16.5144178173001,63223.5426977163,0.0,1.0
1993-07-13,53.25,53.25,53.13,53.13,4000,16.5923160145515,16.5923160145515,16.5549248798709,16.5549248798709,12837.2675528358,0.0,1.0
1993-07-14,55.63,55.63,53.5,53.5,10400,17.333906852385,17.333906852385,16.6702142118029,16.6702142118029,33376.8956373731,0.0,1.0
1993-07-15,56.88,56.88,55.88,55.88,7200,17.7233978386421,17.7233978386421,17.4118050496364,17.4118050496364,23107.0815951044,0.0,1.0
1993-07-16,57.0,57.13,56.88,56.88,1400,17.7607889733228,17.8012960358935,17.7233978386421,17.7233978386421,4493.04364349252,0.0,1.0
1993-07-19,57.25,57.25,57.25,57.25,1200,17.8386871705742,17.8386871705742,17.8386871705742,17.8386871705742,3851.18026585073,0.0,1.0
1993-07-20,56.75,57.0,56.75,57.0,1100,17.6828907760714,17.7607889733228,17.6828907760714,17.7607889733228,3530.24857702983,0.0,1.0
1993-07-21,56.75,56.88,56.38,56.88,2100,17.6828907760714,17.7233978386421,17.5676014441393,17.7233978386421,6739.56546523877,0.0,1.0
1993-07-22,56.25,56.5,56.25,56.5,600,17.5270943815685,17.6049925788199,17.5270943815685,17.6049925788199,1925.59013292537,0.0,1.0
1993-07-23,55.5,56.0,55.5,56.0,4900,17.2933997898143,17.4491961843171,17.2933997898143,17.4491961843171,15725.6527522238,0.0,1.0
1993-07-26,55.5,55.75,55.25,55.38,4700,17.2933997898143,17.3712979870657,17.2155015925629,17.2560086551336,15083.789374582,0.0,1.0
1993-07-27,55.13,55.25,55.0,55.25,3200,17.1781104578822,17.2155015925629,17.1376033953114,17.2155015925629,10269.8140422686,0.0,1.0
1993-07-28,55.38,55.38,54.88,54.88,8800,17.2560086551336,17.2560086551336,17.1002122606308,17.1002122606308,28241.9886162387,0.0,1.0
1993-07-29,55.38,55.63,55.25,55.63,2100,17.2560086551336,17.333906852385,17.2155015925629,17.333906852385,6739.56546523879,0.0,1.0
1993-07-30,57.0,57.0,55.63,55.63,6900,17.7607889733228,17.7607889733228,17.333906852385,17.333906852385,22144.2865286417,0.0,1.0
1993-08-02,57.25,57.25,57.25,57.25,14200,17.8386871705742,17.8386871705742,17.8386871705742,17.8386871705742,45572.299812567,0.0,1.0
1993-08-03,56.75,57.25,56.75,57.25,1600,17.6828907760714,17.8386871705742,17.6828907760714,17.8386871705742,5134.9070211343,0.0,1.0
1993-08-04,56.5,56.5,56.5,56.5,1000,17.6049925788199,17.6049925788199,17.6049925788199,17.6049925788199,3209.31688820895,0.0,1.0
1993-08-05,56.88,56.88,56.5,56.5,2800,17.7233978386421,17.7233978386421,17.6049925788199,17.6049925788199,8986.08728698505,0.0,1.0
1993-08-06,57.0,57.0,57.0,57.0,1100,17.7607889733228,17.7607889733228,17.7607889733228,17.7607889733228,3530.24857702983,0.0,1.0
1993-08-09,56.88,56.88,56.63,56.75,400,17.7233978386421,17.7233978386421,17.6454996413907,17.6828907760714,1283.72675528358,0.0,1.0
1993-08-10,57.13,57.13,56.88,56.88,900,17.8012960358935,17.8012960358935,17.7233978386421,17.7233978386421,2888.38519938805,0.0,1.0
1993-08-11,57.13,57.25,57.0,57.25,1500,17.8012960358935,17.8386871705742,17.7607889733228,17.8386871705742,4813.97533231342,0.0,1.0
1993-08-12,56.75,57.0,56.75,57.0,6700,17.6828907760714,17.7607889733228,17.6828907760714,17.7607889733228,21502.4231509999,0.0,1.0
1993-08-13,56.75,56.75,56.75,56.75,800,17.6828907760714,17.6828907760714,17.6828907760714,17.6828907760714,2567.45351056715,0.0,1.0
1993-08-16,56.5,56.5,56.5,56.5,2100,17.6049925788199,17.6049925788199,17.6049925788199,17.6049925788199,6739.5654652388,0.0,1.0
1993-08-17,57.0,57.0,56.75,56.75,1000,17.7607889733228,17.7607889733228,17.6828907760714,17.6828907760714,3209.31688820894,0.0,1.0
1993-08-18,57.25,57.25,57.0,57.25,4300,17.8386871705742,17.8386871705742,17.7607889733228,17.8386871705742,13800.0626192985,0.0,1.0
1993-08-19,58.5,58.5,57.38,57.38,7600,18.2281781568313,18.2281781568313,17.8791942331449,17.8791942331449,24390.8083503879,0.0,1.0
1993-08-20,58.25,58.5,58.25,58.25,3700,18.1502799595798,18.2281781568313,18.1502799595798,18.1502799595798,11874.4724863731,0.0,1.0
1993-08-23,58.0,58.0,58.0,58.0,4400,18.0723817623284,18.0723817623284,18.0723817623284,18.0723817623284,14120.9943081194,0.0,1.0
1993-08-24,58.25,58.25,58.25,58.25,500,18.1502799595798,18.1502799595798,18.1502799595798,18.1502799595798,1604.65844410448,0.0,1.0
1993-08-25,57.75,58.25,57.5,58.25,2100,17.994483565077,18.1502799595798,17.9165853678256,18.1502799595798,6739.56546523879,0.0,1.0
1993-08-26,57.5,57.75,57.25,57.75,9200,17.9165853678256,17.994483565077,17.8386871705742,17.994483565077,29525.7153715223,0.0,1.0
1993-08-27,57.0,57.75,57.0,57.5,9600,17.7607889733228,17.994483565077,17.7607889733228,17.9165853678256,30809.4421268058,0.0,1.0
1993-08-30,58.0,58.0,57.25,57.25,3200,18.0723817623284,18.0723817623284,17.8386871705742,17.8386871705742,10269.8140422686,0.0,1.0
1993-08-31,59.25,59.25,58.25,58.25,4600,18.4618727485855,18.4618727485855,18.1502799595798,18.1502799595798,14762.8576857612,0.0,1.0
1993-09-01,62.0,62.25,59.5,59.5,15400,19.3187529183511,19.3966511156025,18.5397709458369,18.5397709458369,49423.4800784177,0.0,1.0
1993-09-02,61.75,62.0,61.5,61.75,6100,19.2408547210997,19.3187529183511,19.1629565238483,19.2408547210997,19576.8330180745,0.0,1.0
1993-09-03,62.25,62.25,61.5,61.5,3900,19.3966511156025,19.3966511156025,19.1629565238483,19.1629565238483,12516.3358640149,0.0,1.0
1993-09-07,64.88,65.0,62.25,62.38,9900,20.2161401506874,20.2535312853681,19.3966511156025,19.4371581781732,31772.2371932685,0.0,1.0
1993-09-08,62.75,64.88,62.25,64.88,12900,19.5524475101053,20.2161401506874,19.3966511156025,20.2161401506874,41400.1878578955,0.0,1.0
1993-09-09,62.75,62.75,62.0,62.5,1300,19.5524475101053,19.5524475101053,19.3187529183511,19.4745493128539,4172.11195467164,0.0,1.0
1993-09-10,63.5,63.5,62.75,62.75,2100,19.7861421018596,19.7861421018596,19.5524475101053,19.5524475101053,6739.56546523878,0.0,1.0
1993-09-13,64.5,64.5,63.63,63.63,5500,20.0977348908652,20.0977348908652,19.8266491644303,19.8266491644303,17651.2428851492,0.0,1.0
1993-09-14,63.13,64.38,62.75,64.38,6900,19.6708527699275,20.0603437561846,19.5524475101053,20.0603437561846,22144.2865286417,0.0,1.0
1993-09-15,63.13,63.25,62.88,62.88,2600,19.6708527699275,19.7082439046082,19.5929545726761,19.5929545726761,8344.22390934325,0.0,1.0
1993-09-16,62.88,63.38,62.88,63.38,800,19.5929545726761,19.7487509671789,19.5929545726761,19.7487509671789,2567.45351056715,0.0,1.0
1993-09-17,63.25,63.5,62.63,62.63,3300,19.7082439046082,19.7861421018596,19.5150563754247,19.5150563754247,10590.7457310895,0.0,1.0
1993-09-20,62.63,63.25,62.63,63.25,2800,19.5150563754247,19.7082439046082,19.5150563754247,19.7082439046082,8986.08728698503,0.0,1.0
1993-09-21,62.63,62.63,62.38,62.38,500,19.5150563754247,19.5150563754247,19.4371581781732,19.4371581781732,1604.65844410447,0.0,1.0
1993-09-22,64.25,64.25,62.88,62.88,19300,20.0198366936138,20.0198366936138,19.5929545726761,19.5929545726761,61939.8159424327,0.0,1.0
1993-09-23,64.38,64.38,64.13,64.38,1600,20.0603437561846,20.0603437561846,19.9824455589331,20.0603437561846,5134.9070211343,0.0,1.0
1993-09-24,63.38,64.0,63.0,64.0,2800,19.7487509671789,19.9419384963624,19.6303457073567,19.9419384963624,8986.08728698505,0.0,1.0
1993-09-27,62.63,63.5,62.63,63.5,2100,19.5150563754247,19.7861421018596,19.5150563754247,19.7861421018596,6739.56546523877,0.0,1.0
1993-09-28,61.75,62.5,61.75,62.38,5800,19.2408547210997,19.4745493128539,19.2408547210997,19.4371581781732,18614.0379516119,0.0,1.0
1993-09-29,60.38,61.5,60.0,61.5,15500,18.8139726001619,19.1629565238483,18.6955673403398,19.1629565238483,49744.4117672387,0.0,1.0
1993-09-30,61.75,61.75,60.63,60.63,3400,19.2408547210997,19.2408547210997,18.8918707974133,18.8918707974133,10911.6774199104,0.0,1.0
1993-10-01,62.38,62.5,62.0,62.0,11600,19.4371581781732,19.4745493128539,19.3187529183511,19.3187529183511,37228.0759032238,0.0,1.0
1993-10-04,62.88,62.88,61.88,62.13,2800,19.5929545726761,19.5929545726761,19.2813617836704,19.3592599809218,8986.08728698504,0.0,1.0
1993-10-05,63.25,63.25,63.0,63.0,1800,19.7082439046082,19.7082439046082,19.6303457073567,19.6303457073567,5776.77039877609,0.0,1.0
1993-10-06,63.0,63.0,62.5,63.0,3400,19.6303457073567,19.6303457073567,19.4745493128539,19.6303457073567,10911.6774199104,0.0,1.0
1993-10-07,62.5,62.75,62.5,62.75,700,19.4745493128539,19.5524475101053,19.4745493128539,19.5524475101053,2246.52182174626,0.0,1.0
1993-10-08,62.63,63.13,62.5,62.75,3500,19.5150563754247,19.6708527699275,19.4745493128539,19.5524475101053,11232.6091087313,0.0,1.0
1993-10-11,62.0,62.25,61.88,62.25,1800,19.3187529183511,19.3966511156025,19.2813617836704,19.3966511156025,5776.7703987761,0.0,1.0
1993-10-12,62.25,62.25,62.0,62.0,1900,19.3966511156025,19.3966511156025,19.3187529183511,19.3187529183511,6097.702087597,0.0,1.0
1993-10-13,61.38,62.0,61.38,62.0,6700,19.1255653891676,19.3187529183511,19.1255653891676,19.3187529183511,21502.4231509999,0.0,1.0
1993-10-14,60.5,61.13,60.5,61.13,2300,18.8513637348426,19.0476671919162,18.8513637348426,19.0476671919162,7381.42884288057,0.0,1.0
1993-10-15,60.5,60.5,60.5,60.5,0,18.8513637348426,18.8513637348426,18.8513637348426,18.8513637348426,0,0.0,1.0
1993-10-18,58.5,60.75,58.5,60.75,5800,18.2281781568313,18.929261932094,18.2281781568313,18.929261932094,18614.0379516118,0.0,1.0
1993-10-19,57.88,58.5,57.5,58.5,4500,18.0349906276478,18.2281781568313,17.9165853678256,18.2281781568313,14441.9259969402,0.0,1.0
1993-10-20,57.25,57.63,57.25,57.63,3400,17.8386871705742,17.9570924303963,17.8386871705742,17.9570924303963,10911.6774199104,0.0,1.0
1993-10-21,59.63,59.63,57.38,57.38,20700,18.5802780084077,18.5802780084077,17.8791942331449,17.8791942331449,66432.8595859251,0.0,1.0
1993-10-22,59.13,59.13,59.13,59.13,100,18.4244816139048,18.4244816139048,18.4244816139048,18.4244816139048,320.931688820895,0.0,1.0
1993-10-25,58.25,58.88,58.0,58.88,6200,18.1502799595798,18.3465834166534,18.0723817623284,18.3465834166534,19897.7647068955,0.0,1.0
1993-10-26,58.25,58.25,58.0,58.0,1200,18.1502799595798,18.1502799595798,18.0723817623284,18.0723817623284,3851.18026585075,0.0,1.0
1993-10-27,58.0,58.25,58.0,58.25,300,18.0723817623284,18.1502799595798,18.0723817623284,18.1502799595798,962.795066462686,0.0,1.0
1993-10-28,58.63,58.63,58.38,58.38,5100,18.268685219402,18.268685219402,18.1907870221506,18.1907870221506,16367.5161298656,0.0,1.0
1993-10-29,58.63,58.75,58.38,58.75,1500,18.268685219402,18.3060763540827,18.1907870221506,18.3060763540827,4813.97533231342,0.0,1.0
1993-11-01,58.63,58.63,58.5,58.63,1200,18.268685219402,18.268685219402,18.2281781568313,18.268685219402,3851.18026585074,0.0,1.0
1993-11-02,58.63,58.88,58.5,58.63,2800,18.268685219402,18.3465834166534,18.2281781568313,18.268685219402,8986.08728698505,0.0,1.0
1993-11-03,58.0,58.5,58.0,58.25,2800,18.0723817623284,18.2281781568313,18.0723817623284,18.1502799595798,8986.08728698507,0.0,1.0
1993-11-04,57.5,58.0,57.5,58.0,800,17.9165853678256,18.0723817623284,17.9165853678256,18.0723817623284,2567.45351056716,0.0,1.0
1993-11-05,58.0,58.0,57.5,57.5,1500,18.0723817623284,18.0723817623284,17.9165853678256,17.9165853678256,4813.97533231343,0.0,1.0
1993-11-08,58.0,58.25,58.0,58.25,1400,18.0723817623284,18.1502799595798,18.0723817623284,18.1502799595798,4493.04364349253,0.0,1.0
1993-11-09,58.0,58.0,58.0,58.0,0,18.0723817623284,18.0723817623284,18.0723817623284,18.0723817623284,0,0.0,1.0
1993-11-10,58.63,58.63,58.25,58.25,8500,18.268685219402,18.268685219402,18.1502799595798,18.1502799595798,27279.193549776,0.0,1.0
1993-11-11,59.38,59.38,58.88,58.88,4400,18.5023798111562,18.5023798111562,18.3465834166534,18.3465834166534,14120.9943081194,0.0,1.0
1993-11-12,59.63,59.63,59.13,59.13,1800,18.5802780084077,18.5802780084077,18.4244816139048,18.4244816139048,5776.77039877609,0.0,1.0
1993-11-15,59.0,59.38,59.0,59.38,1400,18.3839745513341,18.5023798111562,18.3839745513341,18.5023798111562,4493.04364349252,0.0,1.0
1993-11-16,58.88,58.88,58.88,58.88,1000,18.3465834166534,18.3465834166534,18.3465834166534,18.3465834166534,3209.31688820895,0.0,1.0
1993-11-17,58.88,58.88,58.88,58.88,0,18.3465834166534,18.3465834166534,18.3465834166534,18.3465834166534,0,0.0,1.0
1993-11-18,58.88,58.88,58.88,58.88,200,18.3465834166534,18.3465834166534,18.3465834166534,18.3465834166534,641.86337764179,0.0,1.0
1993-11-19,58.63,58.63,58.5,58.63,600,18.268685219402,18.268685219402,18.2281781568313,18.268685219402,1925.59013292537,0.0,1.0
1993-11-22,58.63,58.88,58.5,58.88,1900,18.268685219402,18.3465834166534,18.2281781568313,18.3465834166534,6097.702087597,0.0,1.0
1993-11-23,58.5,58.5,58.38,58.38,500,18.2281781568313,18.2281781568313,18.1907870221506,18.1907870221506,1604.65844410447,0.0,1.0
1993-11-24,59.0,59.0,58.25,58.25,21700,18.3839745513341,18.3839745513341,18.1502799595798,18.1502799595798,69642.1764741341,0.0,1.0
1993-11-26,58.75,59.0,58.75,59.0,600,18.3060763540827,18.3839745513341,18.3060763540827,18.3839745513341,1925.59013292537,0.0,1.0
1993-11-29,58.5,59.0,58.5,59.0,1600,18.2281781568313,18.3839745513341,18.2281781568313,18.3839745513341,5134.9070211343,0.0,1.0
1993-11-30,59.25,59.5,58.75,58.75,8900,18.4618727485855,18.5397709458369,18.3060763540827,18.3060763540827,28562.9203050596,0.0,1.0
1993-12-01,59.38,59.5,59.25,59.5,2200,18.5023798111562,18.5397709458369,18.4618727485855,18.5397709458369,7060.4971540597,0.0,1.0
1993-12-02,59.38,59.38,59.0,59.13,3200,18.5023798111562,18.5023798111562,18.3839745513341,18.4244816139048,10269.8140422687,0.0,1.0
1993-12-03,60.0,60.0,59.5,59.63,2800,18.6955673403398,18.6955673403398,18.5397709458369,18.5802780084077,8986.08728698503,0.0,1.0
1993-12-06,60.0,60.13,59.75,60.0,1400,18.6955673403398,18.7360744029105,18.6176691430883,18.6955673403398,4493.04364349252,0.0,1.0
1993-12-07,60.0,60.0,60.0,60.0,0,18.6955673403398,18.6955673403398,18.6955673403398,18.6955673403398,0,0.0,1.0
1993-12-08,59.25,60.0,58.38,60.0,7600,18.4618727485855,18.6955673403398,18.1907870221506,18.6955673403398,24390.808350388,0.0,1.0
1993-12-09,58.5,59.0,58.0,59.0,16100,18.2281781568313,18.3839745513341,18.0723817623284,18.3839745513341,51670.0019001639,0.0,1.0
1993-12-10,56.63,58.25,56.5,58.25,11700,17.6454996413907,18.1502799595798,17.6049925788199,18.1502799595798,37549.0075920446,0.0,1.0
1993-12-13,56.88,56.88,56.88,56.88,200,17.7233978386421,17.7233978386421,17.7233978386421,17.7233978386421,641.863377641789,0.0,1.0
1993-12-14,56.38,56.63,56.38,56.63,1900,17.5676014441393,17.6454996413907,17.5676014441393,17.6454996413907,6097.70208759698,0.0,1.0
1993-12-15,55.75,56.38,55.75,56.38,3300,17.3712979870657,17.5676014441393,17.3712979870657,17.5676014441393,10590.7457310895,0.0,1.0
1993-12-16,58.5,58.5,56.0,56.0,18400,18.2281781568313,18.2281781568313,17.4491961843171,17.4491961843171,59051.4307430445,0.0,1.0
1993-12-17,58.63,58.75,58.13,58.75,5600,18.268685219402,18.3060763540827,18.1128888248992,18.3060763540827,17972.1745739701,0.0,1.0
1993-12-20,59.25,59.25,58.38,58.38,10300,18.4618727485855,18.4618727485855,18.1907870221506,18.1907870221506,33055.9639485522,0.0,1.0
1993-12-21,59.0,59.25,58.63,59.0,7900,18.3839745513341,18.4618727485855,18.268685219402,18.3839745513341,25353.6034168507,0.0,1.0
1993-12-22,59.13,59.38,59.0,59.0,5600,18.4244816139048,18.5023798111562,18.3839745513341,18.3839745513341,17972.1745739701,0.0,1.0
1993-12-23,59.63,59.75,59.0,59.0,5400,18.5802780084077,18.6176691430883,18.3839745513341,18.3839745513341,17330.3111963283,0.0,1.0
1993-12-27,59.75,59.88,59.63,59.88,2100,18.6176691430883,18.6581762056591,18.5802780084077,18.6581762056591,6739.5654652388,0.0,1.0
1993-12-28,60.5,60.5,59.63,59.75,3800,18.8513637348426,18.8513637348426,18.5802780084077,18.6176691430883,12195.404175194,0.0,1.0
1993-12-29,61.0,61.0,60.5,60.5,2200,19.0071601293454,19.0071601293454,18.8513637348426,18.8513637348426,7060.49715405969,0.0,1.0
1993-12-30,60.5,60.75,59.5,60.75,9300,18.8513637348426,18.929261932094,18.5397709458369,18.929261932094,29846.6470603432,0.0,1.0
1993-12-31,60.75,60.75,60.38,60.38,2200,18.929261932094,18.929261932094,18.8139726001619,18.8139726001619,7060.49715405968,0.0,1.0
1994-01-03,60.0,60.5,60.0,60.5,11800,18.6955673403398,18.8513637348426,18.6955673403398,18.8513637348426,37869.9392808655,0.0,1.0
1994-01-04,59.5,60.13,59.38,60.13,18500,18.5397709458369,18.7360744029105,18.5023798111562,18.7360744029105,59372.3624318656,0.0,1.0
1994-01-05,58.13,59.25,58.0,59.25,8400,18.1128888248992,18.4618727485855,18.0723817623284,18.4618727485855,26958.2618609551,0.0,1.0
1994-01-06,57.5,57.88,57.5,57.88,3100,17.9165853678256,18.0349906276478,17.9165853678256,18.0349906276478,9948.88235344773,0.0,1.0
1994-01-07,58.0,58.0,57.63,57.63,5600,18.0723817623284,18.0723817623284,17.9570924303963,17.9570924303963,17972.1745739701,0.0,1.0
1994-01-10,57.75,57.75,57.75,57.75,200,17.994483565077,17.994483565077,17.994483565077,17.994483565077,641.86337764179,0.0,1.0
1994-01-11,57.25,57.25,57.25,57.25,2800,17.8386871705742,17.8386871705742,17.8386871705742,17.8386871705742,8986.08728698504,0.0,1.0
1994-01-12,57.13,57.13,56.88,56.88,1700,17.8012960358935,17.8012960358935,17.7233978386421,17.7233978386421,5455.83870995521,0.0,1.0
1994-01-13,57.25,57.25,57.25,57.25,100,17.8386871705742,17.8386871705742,17.8386871705742,17.8386871705742,320.931688820894,0.0,1.0
1994-01-14,57.75,57.75,57.5,57.5,1500,17.994483565077,17.994483565077,17.9165853678256,17.9165853678256,4813.97533231342,0.0,1.0
1994-01-17,57.75,57.75,57.75,57.75,0,17.994483565077,17.994483565077,17.994483565077,17.994483565077,0,0.0,1.0
1994-01-18,58.13,58.13,58.0,58.0,300,18.1128888248992,18.1128888248992,18.0723817623284,18.0723817623284,962.795066462682,0.0,1.0
1994-01-19,58.12,58.12,58.12,58.12,0,18.1097728970091,18.1097728970091,18.1097728970091,18.1097728970091,0,0.0,1.0
1994-01-20,58.13,58.13,58.13,58.13,600,18.1128888248992,18.1128888248992,18.1128888248992,18.1128888248992,1925.59013292536,0.0,1.0
1994-01-21,57.88,58.13,57.88,58.13,300,18.0349906276478,18.1128888248992,18.0349906276478,18.1128888248992,962.795066462681,0.0,1.0
1994-01-24,57.5,57.88,57.5,57.88,500,17.9165853678256,18.0349906276478,17.9165853678256,18.0349906276478,1604.65844410447,0.0,1.0
1994-01-25,57.25,57.25,57.0,57.25,2900,17.8386871705742,17.8386871705742,17.7607889733228,17.8386871705742,9307.01897580594,0.0,1.0
1994-01-26,57.0,57.0,56.75,56.75,2300,17.7607889733228,17.7607889733228,17.6828907760714,17.6828907760714,7381.42884288056,0.0,1.0
1994-01-27,57.63,57.75,57.0,57.0,1300,17.9570924303963,17.994483565077,17.7607889733228,17.7607889733228,4172.11195467164,0.0,1.0
1994-01-28,57.62,57.62,57.62,57.62,0,17.9539765025063,17.9539765025063,17.9539765025063,17.9539765025063,0,0.0,1.0
1994-01-31,58.0,58.0,57.88,57.88,1100,18.0723817623284,18.0723817623284,18.0349906276478,18.0349906276478,3530.24857702985,0.0,1.0
1994-02-01,58.25,58.25,58.0,58.0,1700,18.1502799595798,18.1502799595798,18.0723817623284,18.0723817623284,5455.83870995522,0.0,1.0
1994-02-02,58.75,58.75,58.5,58.5,5100,18.3060763540827,18.3060763540827,18.2281781568313,18.2281781568313,16367.5161298656,0.0,1.0
1994-02-03,58.75,58.75,58.75,58.75,0,18.3060763540827,18.3060763540827,18.3060763540827,18.3060763540827,0,0.0,1.0
1994-02-04,58.25,58.5,58.25,58.5,400,18.1502799595798,18.2281781568313,18.1502799595798,18.2281781568313,1283.72675528358,0.0,1.0
1994-02-07,57.75,58.0,57.75,58.0,1100,17.994483565077,18.0723817623284,17.994483565077,18.0723817623284,3530.24857702984,0.0,1.0
1994-02-08,57.75,57.75,57.75,57.75,0,17.994483565077,17.994483565077,17.994483565077,17.994483565077,0,0.0,1.0
1994-02-09,57.75,57.75,57.75,57.75,0,17.994483565077,17.994483565077,17.994483565077,17.994483565077,0,0.0,1.0
1994-02-10,57.75,58.0,57.75,58.0,3400,17.994483565077,18.0723817623284,17.994483565077,18.0723817623284,10911.6774199104,0.0,1.0
1994-02-11,57.75,57.75,57.5,57.5,3000,17.994483565077,17.994483565077,17.9165853678256,17.9165853678256,9627.95066462685,0.0,1.0
1994-02-14,57.75,58.0,57.75,58.0,2100,17.994483565077,18.0723817623284,17.994483565077,18.0723817623284,6739.56546523879,0.0,1.0
1994-02-15,57.5,57.5,57.5,57.5,1700,17.9165853678256,17.9165853678256,17.9165853678256,17.9165853678256,5455.83870995521,0.0,1.0
1994-02-16,57.75,57.75,57.75,57.75,600,17.994483565077,17.994483565077,17.994483565077,17.994483565077,1925.59013292537,0.0,1.0
1994-02-17,57.5,57.75,57.5,57.75,300,17.9165853678256,17.994483565077,17.9165853678256,17.994483565077,962.795066462684,0.0,1.0
1994-02-18,57.5,57.75,57.5,57.75,1600,17.9165853678256,17.994483565077,17.9165853678256,17.994483565077,5134.90702113432,0.0,1.0
1994-02-22,57.5,57.5,57.5,57.5,1000,17.9165853678256,17.9165853678256,17.9165853678256,17.9165853678256,3209.31688820895,0.0,1.0
1994-02-23,57.63,57.63,57.63,57.63,200,17.9570924303963,17.9570924303963,17.9570924303963,17.9570924303963,641.863377641791,0.0,1.0
1994-02-24,57.38,57.63,57.38,57.63,2100,17.8791942331449,17.9570924303963,17.8791942331449,17.9570924303963,6739.5654652388,0.0,1.0
1994-02-25,57.63,57.63,57.13,57.13,1500,17.9570924303963,17.9570924303963,17.8012960358935,17.8012960358935,4813.97533231343,0.0,1.0
1994-02-28,57.63,57.63,57.63,57.63,100,17.9570924303963,17.9570924303963,17.9570924303963,17.9570924303963,320.931688820895,0.0,1.0
1994-03-01,57.88,57.88,57.38,57.38,4200,18.0349906276478,18.0349906276478,17.8791942331449,17.8791942331449,13479.1309304775,0.0,1.0
1994-03-02,57.5,57.63,57.5,57.63,200,17.9165853678256,17.9570924303963,17.9165853678256,17.9570924303963,641.863377641789,0.0,1.0
1994-03-03,57.5,57.5,57.5,57.5,300,17.9165853678256,17.9165853678256,17.9165853678256,17.9165853678256,962.795066462684,0.0,1.0
1994-03-04,57.5,57.63,57.5,57.63,700,17.9165853678256,17.9570924303963,17.9165853678256,17.9570924303963,2246.52182174626,0.0,1.0
1994-03-07,56.63,57.0,56.5,57.0,2600,17.6454996413907,17.7607889733228,17.6049925788199,17.7607889733228,8344.22390934325,0.0,1.0
1994-03-08,56.5,56.5,56.5,56.5,600,17.6049925788199,17.6049925788199,17.6049925788199,17.6049925788199,1925.59013292537,0.0,1.0
1994-03-09,56.63,56.63,56.5,56.5,1100,17.6454996413907,17.6454996413907,17.6049925788199,17.6049925788199,3530.24857702984,0.0,1.0
1994-03-10,56.62,56.62,56.62,56.62,0,17.6423837135006,17.6423837135006,17.6423837135006,17.6423837135006,0,0.0,1.0
1994-03-11,55.88,56.38,55.88,56.38,1300,17.4118050496364,17.5676014441393,17.4118050496364,17.5676014441393,4172.11195467164,0.0,1.0
1994-03-14,55.75,55.75,55.63,55.63,900,17.3712979870657,17.3712979870657,17.333906852385,17.333906852385,2888.38519938805,0.0,1.0
1994-03-15,55.75,55.75,55.75,55.75,500,17.3712979870657,17.3712979870657,17.3712979870657,17.3712979870657,1604.65844410447,0.0,1.0
1994-03-16,55.5,55.5,55.38,55.5,700,17.2933997898143,17.2933997898143,17.2560086551336,17.2933997898143,2246.52182174626,0.0,1.0
1994-03-17,54.13,55.25,54.13,55.25,5500,16.8665176688765,17.2155015925629,16.8665176688765,17.2155015925629,17651.2428851492,0.0,1.0
1994-03-18,53.88,54.13,53.75,54.13,2000,16.7886194716251,16.8665176688765,16.7481124090544,16.8665176688765,6418.63377641789,0.0,1.0
1994-03-21,53.5,53.63,53.5,53.63,500,16.6702142118029,16.7107212743737,16.6702142118029,16.7107212743737,1604.65844410448,0.0,1.0
1994-03-22,53.38,53.38,53.25,53.25,700,16.6328230771223,16.6328230771223,16.5923160145515,16.5923160145515,2246.52182174626,0.0,1.0
1994-03-23,52.75,53.0,52.75,53.0,9800,16.4365196200487,16.5144178173001,16.4365196200487,16.5144178173001,31451.3055044477,0.0,1.0
1994-03-24,52.75,52.75,52.5,52.5,4800,16.4365196200487,16.4365196200487,16.3586214227973,16.3586214227973,15404.7210634029,0.0,1.0
1994-03-25,53.38,53.38,53.0,53.0,3200,16.6328230771223,16.6328230771223,16.5144178173001,16.5144178173001,10269.8140422686,0.0,1.0
1994-03-28,53.25,53.25,53.25,53.25,100,16.5923160145515,16.5923160145515,16.5923160145515,16.5923160145515,320.931688820895,0.0,1.0
1994-03-29,53.0,53.13,53.0,53.13,2000,16.5144178173001,16.5549248798709,16.5144178173001,16.5549248798709,6418.6337764179,0.0,1.0
1994-03-30,53.0,53.0,52.5,53.0,1400,16.5144178173001,16.5144178173001,16.3586214227973,16.5144178173001,4493.04364349253,0.0,1.0
1994-03-31,52.25,52.75,52.0,52.75,1900,16.2807232255459,16.4365196200487,16.2028250282945,16.4365196200487,6097.70208759699,0.0,1.0
1994-04-04,52.25,52.25,52.25,52.25,0,16.2807232255459,16.2807232255459,16.2807232255459,16.2807232255459,0,0.0,1.0
1994-04-05,52.38,52.38,52.25,52.25,1700,16.3212302881166,16.3212302881166,16.2807232255459,16.2807232255459,5455.83870995521,0.0,1.0
1994-04-06,52.25,52.63,51.75,52.63,85300,16.2807232255459,16.399128485368,16.124926831043,16.399128485368,273754.730564223,0.0,1.0
1994-04-07,52.38,52.38,52.0,52.0,8200,16.3212302881166,16.3212302881166,16.2028250282945,16.2028250282945,26316.3984833134,0.0,1.0
1994-04-08,52.38,52.63,52.38,52.63,3000,16.3212302881166,16.399128485368,16.3212302881166,16.399128485368,9627.95066462685,0.0,1.0
1994-04-11,52.13,52.13,52.13,52.13,700,16.2433320908652,16.2433320908652,16.2433320908652,16.2433320908652,2246.52182174626,0.0,1.0
1994-04-12,52.5,52.5,52.38,52.38,2500,16.3586214227973,16.3586214227973,16.3212302881166,16.3212302881166,8023.29222052236,0.0,1.0
1994-04-13,52.75,52.75,52.5,52.5,200,16.4365196200487,16.4365196200487,16.3586214227973,16.3586214227973,641.863377641789,0.0,1.0
1994-04-14,53.0,53.0,52.75,52.75,1300,16.5144178173001,16.5144178173001,16.4365196200487,16.4365196200487,4172.11195467164,0.0,1.0
1994-04-15,52.88,53.0,52.75,52.75,2300,16.4770266826194,16.5144178173001,16.4365196200487,16.4365196200487,7381.42884288059,0.0,1.0
1994-04-18,52.88,52.88,52.88,52.88,0,16.4770266826194,16.4770266826194,16.4770266826194,16.4770266826194,0,0.0,1.0
1994-04-19,52.25,52.63,52.25,52.63,1200,16.2807232255459,16.399128485368,16.2807232255459,16.399128485368,3851.18026585073,0.0,1.0
1994-04-20,52.63,52.63,52.38,52.38,1700,16.399128485368,16.399128485368,16.3212302881166,16.3212302881166,5455.83870995522,0.0,1.0
1994-04-21,52.5,52.88,52.25,52.75,1700,16.3586214227973,16.4770266826194,16.2807232255459,16.4365196200487,5455.83870995521,0.0,1.0
1994-04-22,53.0,53.0,52.75,52.75,900,16.5144178173001,16.5144178173001,16.4365196200487,16.4365196200487,2888.38519938806,0.0,1.0
1994-04-25,53.25,53.25,53.25,53.25,900,16.5923160145515,16.5923160145515,16.5923160145515,16.5923160145515,2888.38519938806,0.0,1.0
1994-04-26,53.25,53.25,53.25,53.25,0,16.5923160145515,16.5923160145515,16.5923160145515,16.5923160145515,0,0.0,1.0
1994-04-28,53.25,53.25,53.25,53.25,0,16.5923160145515,16.5923160145515,16.5923160145515,16.5923160145515,0,0.0,1.0
1994-04-29,53.38,53.38,53.25,53.25,4000,16.6328230771223,16.6328230771223,16.5923160145515,16.5923160145515,12837.2675528358,0.0,1.0
1994-05-02,54.0,54.0,53.5,53.5,4000,16.8260106063058,16.8260106063058,16.6702142118029,16.6702142118029,12837.2675528358,0.0,1.0
1994-05-03,54.0,54.0,54.0,54.0,2500,16.8260106063058,16.8260106063058,16.8260106063058,16.8260106063058,8023.29222052236,0.0,1.0
1994-05-04,54.25,54.25,54.25,54.25,600,16.9039088035572,16.9039088035572,16.9039088035572,16.9039088035572,1925.59013292537,0.0,1.0
1994-05-05,54.25,54.25,54.25,54.25,300,16.9039088035572,16.9039088035572,16.9039088035572,16.9039088035572,962.795066462684,0.0,1.0
1994-05-06,54.25,54.25,54.25,54.25,0,16.9039088035572,16.9039088035572,16.9039088035572,16.9039088035572,0,0.0,1.0
1994-05-09,54.25,54.25,53.25,54.25,0,16.9039088035572,16.9039088035572,16.5923160145515,16.9039088035572,0,0.0,1.0
1994-05-10,54.38,54.38,54.13,54.25,3200,16.9444158661279,16.9444158661279,16.8665176688765,16.9039088035572,10269.8140422686,0.0,1.0
1994-05-11,54.13,54.38,54.13,54.13,1500,16.8665176688765,16.9444158661279,16.8665176688765,16.8665176688765,4813.97533231342,0.0,1.0
1994-05-12,53.63,53.88,53.63,53.88,2200,16.7107212743737,16.7886194716251,16.7107212743737,16.7886194716251,7060.49715405968,0.0,1.0
1994-05-13,53.5,53.75,53.13,53.38,8800,16.6702142118029,16.7481124090544,16.5549248798709,16.6328230771223,28241.9886162388,0.0,1.0
1994-05-16,53.5,53.75,53.13,53.38,0,16.6702142118029,16.7481124090544,16.5549248798709,16.6328230771223,0,0.0,1.0
1994-05-17,53.75,54.0,53.75,53.75,1500,16.7481124090544,16.8260106063058,16.7481124090544,16.7481124090544,4813.97533231341,0.0,1.0
1994-05-18,54.5,54.5,54.0,54.0,1300,16.9818070008086,16.9818070008086,16.8260106063058,16.8260106063058,4172.11195467163,0.0,1.0
1994-05-19,54.75,54.75,54.5,54.5,800,17.05970519806,17.05970519806,16.9818070008086,16.9818070008086,2567.45351056716,0.0,1.0
1994-05-20,55.75,55.75,55.0,55.0,2800,17.3712979870657,17.3712979870657,17.1376033953114,17.1376033953114,8986.08728698505,0.0,1.0
1994-05-23,55.75,55.75,55.0,55.0,0,17.3712979870657,17.3712979870657,17.1376033953114,17.1376033953114,0,0.0,1.0
1994-05-24,55.63,55.63,55.25,55.38,1900,17.333906852385,17.333906852385,17.2155015925629,17.2560086551336,6097.702087597,0.0,1.0
1994-05-25,55.0,55.5,55.0,55.5,1000,17.1376033953114,17.2933997898143,17.1376033953114,17.2933997898143,3209.31688820895,0.0,1.0
1994-05-26,54.5,54.75,54.5,54.75,2000,16.9818070008086,17.05970519806,16.9818070008086,17.05970519806,6418.6337764179,0.0,1.0
1994-05-27,54.75,54.75,54.63,54.63,200,17.05970519806,17.05970519806,17.0223140633794,17.0223140633794,641.86337764179,0.0,1.0
1994-05-31,54.75,55.0,54.75,55.0,1900,17.05970519806,17.1376033953114,17.05970519806,17.1376033953114,6097.70208759701,0.0,1.0
1994-06-01,54.5,54.5,54.5,54.5,700,16.9818070008086,16.9818070008086,16.9818070008086,16.9818070008086,2246.52182174626,0.0,1.0
1994-06-02,54.25,54.5,54.13,54.5,6300,16.9039088035572,16.9818070008086,16.8665176688765,16.9818070008086,20218.6963957164,0.0,1.0
1994-06-03,54.25,54.5,54.13,54.5,0,16.9039088035572,16.9818070008086,16.8665176688765,16.9818070008086,0,0.0,1.0
1994-06-06,54.13,54.13,54.0,54.0,400,16.8665176688765,16.8665176688765,16.8260106063058,16.8260106063058,1283.72675528358,0.0,1.0
1994-06-07,54.13,54.13,54.0,54.0,0,16.8665176688765,16.8665176688765,16.8260106063058,16.8260106063058,0,0.0,1.0
1994-06-08,54.13,54.13,54.13,54.13,100,16.8665176688765,16.8665176688765,16.8665176688765,16.8665176688765,320.931688820895,0.0,1.0
1994-06-09,54.13,54.13,54.13,54.13,0,16.8665176688765,16.8665176688765,16.8665176688765,16.8665176688765,0,0.0,1.0
1994-06-10,54.13,54.13,54.13,54.13,0,16.8665176688765,16.8665176688765,16.8665176688765,16.8665176688765,0,0.0,1.0
1994-06-13,54.25,54.25,54.25,54.25,500,16.9039088035572,16.9039088035572,16.9039088035572,16.9039088035572,1604.65844410447,0.0,1.0
1994-06-14,53.88,54.0,53.88,54.0,3200,16.7886194716251,16.8260106063058,16.7886194716251,16.8260106063058,10269.8140422686,0.0,1.0
1994-06-15,53.88,54.0,53.88,54.0,0,16.7886194716251,16.8260106063058,16.7886194716251,16.8260106063058,0,0.0,1.0
1994-06-16,54.0,54.0,53.88,54.0,200,16.8260106063058,16.8260106063058,16.7886194716251,16.8260106063058,641.863377641789,0.0,1.0
1994-06-17,53.88,54.0,53.88,54.0,1100,16.7886194716251,16.8260106063058,16.7886194716251,16.8260106063058,3530.24857702984,0.0,1.0
1994-06-20,53.75,53.75,53.75,53.75,100,16.7481124090544,16.7481124090544,16.7481124090544,16.7481124090544,320.931688820894,0.0,1.0
1994-06-21,53.5,53.75,53.5,53.75,300,16.6702142118029,16.7481124090544,16.6702142118029,16.7481124090544,962.795066462687,0.0,1.0
1994-06-22,53.38,53.38,53.25,53.25,500,16.6328230771223,16.6328230771223,16.5923160145515,16.5923160145515,1604.65844410447,0.0,1.0
1994-06-23,53.0,53.38,53.0,53.38,600,16.5144178173001,16.6328230771223,16.5144178173001,16.6328230771223,1925.59013292537,0.0,1.0
1994-06-24,52.88,52.88,52.75,52.75,300,16.4770266826194,16.4770266826194,16.4365196200487,16.4365196200487,962.795066462686,0.0,1.0
1994-06-27,52.63,52.75,52.63,52.75,700,16.399128485368,16.4365196200487,16.399128485368,16.4365196200487,2246.52182174627,0.0,1.0
1994-06-28,52.38,52.5,52.25,52.5,600,16.3212302881166,16.3586214227973,16.2807232255459,16.3586214227973,1925.59013292537,0.0,1.0
1994-06-29,52.13,52.25,52.13,52.25,200,16.2433320908652,16.2807232255459,16.2433320908652,16.2807232255459,641.863377641789,0.0,1.0
1994-06-30,51.63,52.13,51.63,52.13,3500,16.0875356963624,16.2433320908652,16.0875356963624,16.2433320908652,11232.6091087313,0.0,1.0
1994-07-01,51.63,51.88,51.63,51.88,2600,16.0875356963624,16.1654338936138,16.0875356963624,16.1654338936138,8344.22390934324,0.0,1.0
1994-07-05,51.63,51.63,51.5,51.5,600,16.0875356963624,16.0875356963624,16.0470286337916,16.0470286337916,1925.59013292536,0.0,1.0
1994-07-06,52.0,52.0,51.75,51.88,1600,16.2028250282945,16.2028250282945,16.124926831043,16.1654338936138,5134.9070211343,0.0,1.0
1994-07-07,52.0,52.0,52.0,52.0,600,16.2028250282945,16.2028250282945,16.2028250282945,16.2028250282945,1925.59013292536,0.0,1.0
1994-07-08,52.25,52.38,52.0,52.0,2300,16.2807232255459,16.3212302881166,16.2028250282945,16.2028250282945,7381.42884288056,0.0,1.0
1994-07-11,52.5,52.5,52.5,52.5,500,16.3586214227973,16.3586214227973,16.3586214227973,16.3586214227973,1604.65844410447,0.0,1.0
1994-07-12,52.5,52.5,52.5,52.5,200,16.3586214227973,16.3586214227973,16.3586214227973,16.3586214227973,641.863377641789,0.0,1.0
1994-07-13,52.5,52.5,52.5,52.5,1000,16.3586214227973,16.3586214227973,16.3586214227973,16.3586214227973,3209.31688820894,0.0,1.0
1994-07-14,52.38,52.75,52.38,52.5,1100,16.3212302881166,16.4365196200487,16.3212302881166,16.3586214227973,3530.24857702984,0.0,1.0
1994-07-15,52.63,52.63,52.5,52.63,2100,16.399128485368,16.399128485368,16.3586214227973,16.399128485368,6739.5654652388,0.0,1.0
1994-07-18,52.63,52.63,52.5,52.5,600,16.399128485368,16.399128485368,16.3586214227973,16.3586214227973,1925.59013292537,0.0,1.0
1994-07-19,52.63,52.63,52.5,52.5,0,16.399128485368,16.399128485368,16.3586214227973,16.3586214227973,0,0.0,1.0
1994-07-20,52.38,52.5,52.0,52.5,800,16.3212302881166,16.3586214227973,16.2028250282945,16.3586214227973,2567.45351056716,0.0,1.0
1994-07-21,53.0,53.13,52.38,52.38,5900,16.5144178173001,16.5549248798709,16.3212302881166,16.3212302881166,18934.9696404328,0.0,1.0
1994-07-22,53.13,53.25,53.13,53.25,1200,16.5549248798709,16.5923160145515,16.5549248798709,16.5923160145515,3851.18026585073,0.0,1.0
1994-07-25,52.88,53.0,52.88,53.0,3100,16.4770266826194,16.5144178173001,16.4770266826194,16.5144178173001,9948.88235344776,0.0,1.0
1994-07-26,52.88,53.0,52.88,53.0,0,16.4770266826194,16.5144178173001,16.4770266826194,16.5144178173001,0,0.0,1.0
1994-07-27,52.88,53.0,52.88,53.0,0,16.4770266826194,16.5144178173001,16.4770266826194,16.5144178173001,0,0.0,1.0
1994-07-28,53.38,53.38,52.88,52.88,1900,16.6328230771223,16.6328230771223,16.4770266826194,16.4770266826194,6097.70208759699,0.0,1.0
1994-07-29,53.38,53.38,52.88,52.88,0,16.6328230771223,16.6328230771223,16.4770266826194,16.4770266826194,0,0.0,1.0
1994-08-01,53.38,53.38,53.38,53.38,300,16.6328230771223,16.6328230771223,16.6328230771223,16.6328230771223,962.795066462682,0.0,1.0
1994-08-02,53.25,53.38,53.0,53.38,4600,16.5923160145515,16.6328230771223,16.5144178173001,16.6328230771223,14762.8576857612,0.0,1.0
1994-08-03,52.75,53.25,52.75,53.25,6100,16.4365196200487,16.5923160145515,16.4365196200487,16.5923160145515,19576.8330180746,0.0,1.0
1994-08-04,52.75,53.0,52.75,53.0,6200,16.4365196200487,16.5144178173001,16.4365196200487,16.5144178173001,19897.7647068955,0.0,1.0
1994-08-05,52.75,52.75,52.75,52.75,1500,16.4365196200487,16.4365196200487,16.4365196200487,16.4365196200487,4813.97533231342,0.0,1.0
1994-08-08,52.75,52.75,52.75,52.75,0,16.4365196200487,16.4365196200487,16.4365196200487,16.4365196200487,0,0.0,1.0
1994-08-09,53.13,53.13,52.88,52.88,4400,16.5549248798709,16.5549248798709,16.4770266826194,16.4770266826194,14120.9943081193,0.0,1.0
1994-08-10,53.25,53.25,53.25,53.25,3000,16.5923160145515,16.5923160145515,16.5923160145515,16.5923160145515,9627.95066462686,0.0,1.0
1994-08-11,53.38,53.38,53.25,53.25,5100,16.6328230771223,16.6328230771223,16.5923160145515,16.5923160145515,16367.5161298656,0.0,1.0
1994-08-12,53.5,53.5,53.38,53.38,1500,16.6702142118029,16.6702142118029,16.6328230771223,16.6328230771223,4813.97533231343,0.0,1.0
1994-08-15,53.63,54.0,53.63,53.75,1300,16.7107212743737,16.8260106063058,16.7107212743737,16.7481124090544,4172.11195467163,0.0,1.0
1994-08-16,53.5,53.5,53.5,53.5,200,16.6702142118029,16.6702142118029,16.6702142118029,16.6702142118029,641.863377641791,0.0,1.0
1994-08-17,53.5,53.5,53.5,53.5,0,16.6702142118029,16.6702142118029,16.6702142118029,16.6702142118029,0,0.0,1.0
1994-08-18,53.63,53.63,53.63,53.63,3000,16.7107212743737,16.7107212743737,16.7107212743737,16.7107212743737,9627.95066462683,0.0,1.0
1994-08-19,54.25,54.25,53.88,53.88,4200,16.9039088035572,16.9039088035572,16.7886194716251,16.7886194716251,13479.1309304776,0.0,1.0
1994-08-22,55.0,55.0,54.5,54.5,1700,17.1376033953114,17.1376033953114,16.9818070008086,16.9818070008086,5455.83870995522,0.0,1.0
1994-08-23,55.0,55.25,55.0,55.25,1800,17.1376033953114,17.2155015925629,17.1376033953114,17.2155015925629,5776.77039877612,0.0,1.0
1994-08-24,55.75,55.75,55.13,55.13,1700,17.3712979870657,17.3712979870657,17.1781104578822,17.1781104578822,5455.83870995521,0.0,1.0
1994-08-25,56.25,56.25,56.0,56.0,700,17.5270943815685,17.5270943815685,17.4491961843171,17.4491961843171,2246.52182174627,0.0,1.0
1994-08-26,56.5,56.5,56.5,56.5,400,17.6049925788199,17.6049925788199,17.6049925788199,17.6049925788199,1283.72675528358,0.0,1.0
1994-08-29,56.75,56.75,56.5,56.5,1900,17.6828907760714,17.6828907760714,17.6049925788199,17.6049925788199,6097.70208759698,0.0,1.0
1994-08-30,57.38,57.38,57.0,57.0,2300,17.8791942331449,17.8791942331449,17.7607889733228,17.7607889733228,7381.42884288059,0.0,1.0
1994-08-31,57.38,57.38,57.0,57.0,0,17.8791942331449,17.8791942331449,17.7607889733228,17.7607889733228,0,0.0,1.0
1994-09-01,57.25,57.25,57.0,57.13,1200,17.8386871705742,17.8386871705742,17.7607889733228,17.8012960358935,3851.18026585073,0.0,1.0
1994-09-02,57.13,57.25,57.13,57.25,200,17.8012960358935,17.8386871705742,17.8012960358935,17.8386871705742,641.863377641789,0.0,1.0
1994-09-06,57.13,57.25,57.13,57.25,0,17.8012960358935,17.8386871705742,17.8012960358935,17.8386871705742,0,0.0,1.0
1994-09-07,58.0,58.0,57.25,57.25,1600,18.0723817623284,18.0723817623284,17.8386871705742,17.8386871705742,5134.90702113432,0.0,1.0
1994-09-08,57.88,57.88,57.63,57.88,800,18.0349906276478,18.0349906276478,17.9570924303963,18.0349906276478,2567.45351056715,0.0,1.0
1994-09-09,57.88,58.0,57.88,58.0,200,18.0349906276478,18.0723817623284,18.0349906276478,18.0723817623284,641.863377641788,0.0,1.0
1994-09-12,57.38,57.88,57.38,57.88,2500,17.8791942331449,18.0349906276478,17.8791942331449,18.0349906276478,8023.29222052238,0.0,1.0
1994-09-13,57.75,57.75,57.75,57.75,2000,17.994483565077,17.994483565077,17.994483565077,17.994483565077,6418.6337764179,0.0,1.0
1994-09-14,57.38,57.5,57.38,57.5,1600,17.8791942331449,17.9165853678256,17.8791942331449,17.9165853678256,5134.90702113432,0.0,1.0
1994-09-15,56.75,57.25,56.63,57.25,2100,17.6828907760714,17.8386871705742,17.6454996413907,17.8386871705742,6739.56546523877,0.0,1.0
1994-09-16,56.38,56.75,56.38,56.75,1000,17.5676014441393,17.6828907760714,17.5676014441393,17.6828907760714,3209.31688820894,0.0,1.0
1994-09-19,55.63,56.13,55.63,56.13,2300,17.333906852385,17.4897032468878,17.333906852385,17.4897032468878,7381.42884288058,0.0,1.0
1994-09-20,55.38,55.88,55.38,55.88,1200,17.2560086551336,17.4118050496364,17.2560086551336,17.4118050496364,3851.18026585074,0.0,1.0
1994-09-21,54.5,55.25,54.5,55.13,11300,16.9818070008086,17.2155015925629,16.9818070008086,17.1781104578822,36265.2808367611,0.0,1.0
1994-09-22,54.63,54.63,54.63,54.63,800,17.0223140633794,17.0223140633794,17.0223140633794,17.0223140633794,2567.45351056715,0.0,1.0
1994-09-23,54.5,54.63,54.25,54.63,2200,16.9818070008086,17.0223140633794,16.9039088035572,17.0223140633794,7060.49715405969,0.0,1.0
1994-09-26,54.5,54.5,54.13,54.38,2700,16.9818070008086,16.9818070008086,16.8665176688765,16.9444158661279,8665.15559816416,0.0,1.0
1994-09-27,54.88,54.88,54.25,54.5,4500,17.1002122606308,17.1002122606308,16.9039088035572,16.9818070008086,14441.9259969402,0.0,1.0
1994-09-28,54.5,54.88,54.25,54.88,4800,16.9818070008086,17.1002122606308,16.9039088035572,17.1002122606308,15404.721063403,0.0,1.0
1994-09-29,54.5,54.88,54.25,54.88,0,16.9818070008086,17.1002122606308,16.9039088035572,17.1002122606308,0,0.0,1.0
1994-09-30,54.5,54.5,54.5,54.5,100,16.9818070008086,16.9818070008086,16.9818070008086,16.9818070008086,320.931688820895,0.0,1.0
1994-10-03,54.0,54.25,54.0,54.25,300,16.8260106063058,16.9039088035572,16.8260106063058,16.9039088035572,962.795066462683,0.0,1.0
1994-10-04,53.0,53.75,53.0,53.75,6500,16.5144178173001,16.7481124090544,16.5144178173001,16.7481124090544,20860.5597733582,0.0,1.0
1994-10-05,52.5,52.75,51.88,52.75,5500,16.3586214227973,16.4365196200487,16.1654338936138,16.4365196200487,17651.2428851492,0.0,1.0
1994-10-06,52.5,52.5,52.5,52.5,1000,16.3586214227973,16.3586214227973,16.3586214227973,16.3586214227973,3209.31688820894,0.0,1.0
1994-10-07,52.0,52.5,52.0,52.5,900,16.2028250282945,16.3586214227973,16.2028250282945,16.3586214227973,2888.38519938804,0.0,1.0
1994-10-10,52.0,52.0,52.0,52.0,2000,16.2028250282945,16.2028250282945,16.2028250282945,16.2028250282945,6418.63377641787,0.0,1.0
1994-10-11,52.25,52.5,52.0,52.0,11700,16.2807232255459,16.3586214227973,16.2028250282945,16.2028250282945,37549.0075920446,0.0,1.0
1994-10-12,52.13,52.13,52.13,52.13,900,16.2433320908652,16.2433320908652,16.2433320908652,16.2433320908652,2888.38519938805,0.0,1.0
1994-10-13,52.0,52.0,52.0,52.0,1000,16.2028250282945,16.2028250282945,16.2028250282945,16.2028250282945,3209.31688820894,0.0,1.0
1994-10-14,51.75,52.0,51.75,52.0,8200,16.124926831043,16.2028250282945,16.124926831043,16.2028250282945,26316.3984833134,0.0,1.0
1994-10-17,51.5,51.75,51.5,51.75,201100,16.0470286337916,16.124926831043,16.0470286337916,16.124926831043,645393.62621882,0.0,1.0
1994-10-18,51.5,51.5,51.38,51.38,2900,16.0470286337916,16.0470286337916,16.0096374991109,16.0096374991109,9307.01897580596,0.0,1.0
1994-10-19,51.5,51.5,51.5,51.5,300,16.0470286337916,16.0470286337916,16.0470286337916,16.0470286337916,962.795066462685,0.0,1.0
1994-10-20,51.25,51.5,51.25,51.5,4000,15.9691304365402,16.0470286337916,15.9691304365402,16.0470286337916,12837.2675528358,0.0,1.0
1994-10-21,51.5,51.5,51.25,51.25,3200,16.0470286337916,16.0470286337916,15.9691304365402,15.9691304365402,10269.8140422686,0.0,1.0
1994-10-24,51.25,51.25,51.25,51.25,1500,15.9691304365402,15.9691304365402,15.9691304365402,15.9691304365402,4813.97533231342,0.0,1.0
1994-10-25,51.25,51.38,51.25,51.38,500,15.9691304365402,16.0096374991109,15.9691304365402,16.0096374991109,1604.65844410447,0.0,1.0
1994-10-26,51.63,51.63,51.38,51.38,700,16.0875356963624,16.0875356963624,16.0096374991109,16.0096374991109,2246.52182174626,0.0,1.0
1994-10-27,51.0,51.38,51.0,51.38,1800,15.8912322392888,16.0096374991109,15.8912322392888,16.0096374991109,5776.7703987761,0.0,1.0
1994-10-28,51.75,51.75,51.38,51.38,2500,16.124926831043,16.124926831043,16.0096374991109,16.0096374991109,8023.29222052239,0.0,1.0
1994-10-31,51.5,51.5,51.25,51.5,1700,16.0470286337916,16.0470286337916,15.9691304365402,16.0470286337916,5455.83870995522,0.0,1.0
1994-11-01,51.5,51.5,51.5,51.5,400,16.0470286337916,16.0470286337916,16.0470286337916,16.0470286337916,1283.72675528358,0.0,1.0
1994-11-02,51.5,51.5,51.5,51.5,500,16.0470286337916,16.0470286337916,16.0470286337916,16.0470286337916,1604.65844410448,0.0,1.0
1994-11-03,51.25,51.5,51.25,51.5,1600,15.9691304365402,16.0470286337916,15.9691304365402,16.0470286337916,5134.90702113432,0.0,1.0
1994-11-04,51.38,51.38,51.25,51.25,600,16.0096374991109,16.0096374991109,15.9691304365402,15.9691304365402,1925.59013292537,0.0,1.0
1994-11-07,51.38,51.38,51.25,51.25,0,16.0096374991109,16.0096374991109,15.9691304365402,15.9691304365402,0,0.0,1.0
1994-11-08,51.63,51.63,51.63,51.63,100,16.0875356963624,16.0875356963624,16.0875356963624,16.0875356963624,320.931688820894,0.0,1.0
1994-11-09,51.38,51.75,51.38,51.75,1600,16.0096374991109,16.124926831043,16.0096374991109,16.124926831043,5134.90702113433,0.0,1.0
1994-11-10,51.38,51.5,51.38,51.5,200,16.0096374991109,16.0470286337916,16.0096374991109,16.0470286337916,641.863377641791,0.0,1.0
1994-11-11,51.25,51.25,51.0,51.25,2500,15.9691304365402,15.9691304365402,15.8912322392888,15.9691304365402,8023.29222052237,0.0,1.0
1994-11-14,50.88,51.13,50.88,51.13,1000,15.8538411046081,15.9317393018595,15.8538411046081,15.9317393018595,3209.31688820895,0.0,1.0
1994-11-15,51.0,51.13,51.0,51.0,1400,15.8912322392888,15.9317393018595,15.8912322392888,15.8912322392888,4493.04364349252,0.0,1.0
1994-11-16,51.0,51.0,50.75,50.75,1600,15.8912322392888,15.8912322392888,15.8133340420374,15.8133340420374,5134.90702113431,0.0,1.0
1994-11-17,51.13,51.13,51.0,51.0,1500,15.9317393018595,15.9317393018595,15.8912322392888,15.8912322392888,4813.97533231343,0.0,1.0
1994-11-18,50.63,50.88,50.63,50.88,5100,15.7759429073567,15.8538411046081,15.7759429073567,15.8538411046081,16367.5161298656,0.0,1.0
1994-11-21,50.13,50.5,50.13,50.5,6500,15.6201465128539,15.735435844786,15.6201465128539,15.735435844786,20860.5597733581,0.0,1.0
1994-11-22,49.88,50.13,49.88,50.13,2200,15.5422483156025,15.6201465128539,15.5422483156025,15.6201465128539,7060.49715405966,0.0,1.0
1994-11-23,49.63,49.63,49.63,49.63,100,15.464350118351,15.464350118351,15.464350118351,15.464350118351,320.931688820895,0.0,1.0
1994-11-25,49.5,49.5,49.5,49.5,100,15.4238430557803,15.4238430557803,15.4238430557803,15.4238430557803,320.931688820895,0.0,1.0
1994-11-28,48.88,49.13,48.88,49.0,1300,15.2306555265968,15.3085537238482,15.2306555265968,15.2680466612775,4172.11195467163,0.0,1.0
1994-11-29,49.25,49.25,49.25,49.25,1200,15.3459448585289,15.3459448585289,15.3459448585289,15.3459448585289,3851.18026585073,0.0,1.0
1994-11-30,49.13,49.13,49.13,49.13,2000,15.3085537238482,15.3085537238482,15.3085537238482,15.3085537238482,6418.6337764179,0.0,1.0
1994-12-01,49.5,49.5,49.25,49.38,4000,15.4238430557803,15.4238430557803,15.3459448585289,15.3864519210996,12837.2675528358,0.0,1.0
1994-12-02,49.75,49.75,49.5,49.5,10600,15.5017412530317,15.5017412530317,15.4238430557803,15.4238430557803,34018.7590150149,0.0,1.0
1994-12-05,49.75,49.75,49.5,49.5,0,15.5017412530317,15.5017412530317,15.4238430557803,15.4238430557803,0,0.0,1.0
1994-12-06,49.88,49.88,49.63,49.63,3400,15.5422483156025,15.5422483156025,15.464350118351,15.464350118351,10911.6774199104,0.0,1.0
1994-12-07,49.75,50.0,49.75,50.0,1300,15.5017412530317,15.5796394502831,15.5017412530317,15.5796394502831,4172.11195467163,0.0,1.0
1994-12-08,49.75,49.75,49.75,49.75,1200,15.5017412530317,15.5017412530317,15.5017412530317,15.5017412530317,3851.18026585074,0.0,1.0
1994-12-09,49.75,49.75,49.75,49.75,0,15.5017412530317,15.5017412530317,15.5017412530317,15.5017412530317,0,0.0,1.0
1994-12-12,49.75,49.88,49.75,49.88,2400,15.5017412530317,15.5422483156025,15.5017412530317,15.5422483156025,7702.36053170148,0.0,1.0
1994-12-13,50.0,50.0,49.75,49.88,12600,15.5796394502831,15.5796394502831,15.5017412530317,15.5422483156025,40437.3927914328,0.0,1.0
1994-12-14,49.75,50.0,49.75,49.88,1300,15.5017412530317,15.5796394502831,15.5017412530317,15.5422483156025,4172.11195467163,0.0,1.0
1994-12-15,50.25,50.25,50.13,50.13,2600,15.6575376475345,15.6575376475345,15.6201465128539,15.6201465128539,8344.22390934329,0.0,1.0
1994-12-16,50.38,50.5,50.25,50.5,2300,15.6980447101053,15.735435844786,15.6575376475345,15.735435844786,7381.42884288057,0.0,1.0
1994-12-19,50.88,50.88,50.88,50.88,3100,15.8538411046081,15.8538411046081,15.8538411046081,15.8538411046081,9948.88235344775,0.0,1.0
1994-12-20,51.0,51.0,51.0,51.0,200,15.8912322392888,15.8912322392888,15.8912322392888,15.8912322392888,641.863377641789,0.0,1.0
1994-12-21,51.0,51.0,51.0,51.0,2000,15.8912322392888,15.8912322392888,15.8912322392888,15.8912322392888,6418.63377641789,0.0,1.0
1994-12-22,51.75,51.75,51.5,51.75,1100,16.124926831043,16.124926831043,16.0470286337916,16.124926831043,3530.24857702985,0.0,1.0
1994-12-23,51.75,51.75,51.5,51.5,0,16.124926831043,16.124926831043,16.0470286337916,16.0470286337916,0,0.0,1.0
1994-12-27,51.75,51.75,51.75,51.75,800,16.124926831043,16.124926831043,16.124926831043,16.124926831043,2567.45351056716,0.0,1.0
1994-12-28,51.88,52.25,51.63,52.0,3100,16.1654338936138,16.2807232255459,16.0875356963624,16.2028250282945,9948.88235344772,0.0,1.0
1994-12-29,52.5,52.5,52.5,52.5,4400,16.3586214227973,16.3586214227973,16.3586214227973,16.3586214227973,14120.9943081194,0.0,1.0
1994-12-30,52.88,53.13,52.63,53.13,2500,16.4770266826194,16.5549248798709,16.399128485368,16.5549248798709,8023.29222052239,0.0,1.0
1995-01-03,52.38,52.5,52.38,52.5,1600,16.3212302881166,16.3586214227973,16.3212302881166,16.3586214227973,5134.90702113432,0.0,1.0
1995-01-04,50.63,51.88,50.63,51.88,12800,15.7759429073567,16.1654338936138,15.7759429073567,16.1654338936138,41079.2561690745,0.0,1.0
1995-01-05,50.38,50.5,50.13,50.38,4700,15.6980447101053,15.735435844786,15.6201465128539,15.6980447101053,15083.789374582,0.0,1.0
1995-01-06,50.25,50.25,50.25,50.25,6900,15.6575376475345,15.6575376475345,15.6575376475345,15.6575376475345,22144.2865286418,0.0,1.0
1995-01-09,50.5,50.5,50.13,50.38,0,15.735435844786,15.735435844786,15.6201465128539,15.6980447101053,0,0.0,1.0
1995-01-10,50.5,50.5,50.25,50.38,2600,15.735435844786,15.735435844786,15.6575376475345,15.6980447101053,8344.22390934324,0.0,1.0
1995-01-11,50.38,50.38,50.38,50.38,500,15.6980447101053,15.6980447101053,15.6980447101053,15.6980447101053,1604.65844410447,0.0,1.0
1995-01-12,50.13,50.38,50.13,50.38,8200,15.6201465128539,15.6980447101053,15.6201465128539,15.6980447101053,26316.3984833133,0.0,1.0
1995-01-13,50.38,50.38,50.13,50.38,3700,15.6980447101053,15.6980447101053,15.6201465128539,15.6980447101053,11874.4724863731,0.0,1.0
1995-01-16,50.5,50.5,50.13,50.13,3400,15.735435844786,15.735435844786,15.6201465128539,15.6201465128539,10911.6774199104,0.0,1.0
1995-01-17,50.5,50.5,50.13,50.25,5200,15.735435844786,15.735435844786,15.6201465128539,15.6575376475345,16688.4478186865,0.0,1.0
1995-01-18,50.25,50.5,50.25,50.5,1400,15.6575376475345,15.735435844786,15.6575376475345,15.735435844786,4493.04364349254,0.0,1.0
1995-01-19,50.25,50.5,50.25,50.5,0,15.6575376475345,15.735435844786,15.6575376475345,15.735435844786,0,0.0,1.0
1995-01-20,50.25,50.25,50.0,50.0,3200,15.6575376475345,15.6575376475345,15.5796394502831,15.5796394502831,10269.8140422687,0.0,1.0
1995-01-23,50.0,50.0,50.0,50.0,2400,15.5796394502831,15.5796394502831,15.5796394502831,15.5796394502831,7702.36053170149,0.0,1.0
1995-01-24,50.13,50.13,50.13,50.13,1300,15.6201465128539,15.6201465128539,15.6201465128539,15.6201465128539,4172.11195467162,0.0,1.0
1995-01-25,50.5,50.5,50.25,50.25,3000,15.735435844786,15.735435844786,15.6575376475345,15.6575376475345,9627.95066462682,0.0,1.0
1995-01-26,50.38,50.38,50.25,50.25,1000,15.6980447101053,15.6980447101053,15.6575376475345,15.6575376475345,3209.31688820894,0.0,1.0
1995-01-27,50.13,50.13,50.13,50.13,400,15.6201465128539,15.6201465128539,15.6201465128539,15.6201465128539,1283.72675528358,0.0,1.0
1995-01-30,50.38,50.38,50.0,50.0,3500,15.6980447101053,15.6980447101053,15.5796394502831,15.5796394502831,11232.6091087313,0.0,1.0
1995-01-31,50.38,50.38,50.0,50.0,0,15.6980447101053,15.6980447101053,15.5796394502831,15.5796394502831,0,0.0,1.0
1995-02-01,50.38,50.38,50.38,50.38,0,15.6980447101053,15.6980447101053,15.6980447101053,15.6980447101053,0,0.0,1.0
1995-02-02,50.0,50.0,50.0,50.0,3900,15.5796394502831,15.5796394502831,15.5796394502831,15.5796394502831,12516.3358640149,0.0,1.0
1995-02-03,50.38,50.63,50.0,50.63,0,15.6980447101053,15.7759429073567,15.5796394502831,15.7759429073567,0,0.0,1.0
1995-02-06,50.5,50.5,49.88,50.0,30900,15.735435844786,15.735435844786,15.5422483156025,15.5796394502831,99167.8918456562,0.0,1.0
1995-02-07,49.88,49.88,49.75,49.75,8600,15.5422483156025,15.5422483156025,15.5017412530317,15.5017412530317,27600.1252385969,0.0,1.0
1995-02-08,50.0,50.0,50.0,50.0,700,15.5796394502831,15.5796394502831,15.5796394502831,15.5796394502831,2246.52182174627,0.0,1.0
1995-02-09,50.25,50.5,50.25,50.5,2100,15.6575376475345,15.735435844786,15.6575376475345,15.735435844786,6739.56546523881,0.0,1.0
1995-02-10,50.25,50.5,50.25,50.25,0,15.6575376475345,15.735435844786,15.6575376475345,15.6575376475345,0,0.0,1.0
1995-02-13,52.5,52.5,50.75,50.75,9200,16.3586214227973,16.3586214227973,15.8133340420374,15.8133340420374,29525.7153715223,0.0,1.0
1995-02-14,52.88,53.63,52.75,52.75,5200,16.4770266826194,16.7107212743737,16.4365196200487,16.4365196200487,16688.4478186866,0.0,1.0
1995-02-15,53.88,54.0,52.88,52.88,9300,16.7886194716251,16.8260106063058,16.4770266826194,16.4770266826194,29846.6470603432,0.0,1.0
1995-02-16,53.88,54.0,53.88,54.0,1200,16.7886194716251,16.8260106063058,16.7886194716251,16.8260106063058,3851.18026585074,0.0,1.0
1995-02-17,52.88,53.13,52.88,53.13,2500,16.4770266826194,16.5549248798709,16.4770266826194,16.5549248798709,8023.29222052239,0.0,1.0
1995-02-21,52.5,52.5,52.25,52.5,3400,16.3586214227973,16.3586214227973,16.2807232255459,16.3586214227973,10911.6774199104,0.0,1.0
1995-02-22,52.5,52.5,51.63,51.63,4600,16.3586214227973,16.3586214227973,16.0875356963624,16.0875356963624,14762.8576857611,0.0,1.0
1995-02-23,52.5,52.5,51.63,51.88,0,16.3586214227973,16.3586214227973,16.0875356963624,16.1654338936138,0,0.0,1.0
1995-02-24,51.5,52.25,51.5,52.25,3600,16.0470286337916,16.2807232255459,16.0470286337916,16.2807232255459,11553.5407975522,0.0,1.0
1995-02-27,51.38,51.5,51.38,51.5,2400,16.0096374991109,16.0470286337916,16.0096374991109,16.0470286337916,7702.36053170149,0.0,1.0
1995-02-28,52.5,52.5,51.0,51.0,8200,16.3586214227973,16.3586214227973,15.8912322392888,15.8912322392888,26316.3984833133,0.0,1.0
1995-03-01,53.25,53.38,53.13,53.13,2900,16.5923160145515,16.6328230771223,16.5549248798709,16.5549248798709,9307.01897580596,0.0,1.0
1995-03-02,52.75,53.0,52.75,53.0,300,16.4365196200487,16.5144178173001,16.4365196200487,16.5144178173001,962.795066462684,0.0,1.0
1995-03-03,52.75,53.0,52.75,53.0,0,16.4365196200487,16.5144178173001,16.4365196200487,16.5144178173001,0,0.0,1.0
1995-03-06,53.0,53.0,53.0,53.0,1700,16.5144178173001,16.5144178173001,16.5144178173001,16.5144178173001,5455.83870995522,0.0,1.0
1995-03-07,52.63,52.75,52.63,52.75,1200,16.399128485368,16.4365196200487,16.399128485368,16.4365196200487,3851.18026585074,0.0,1.0
1995-03-08,52.63,52.75,52.63,52.75,0,16.399128485368,16.4365196200487,16.399128485368,16.4365196200487,0,0.0,1.0
1995-03-09,52.75,52.75,52.75,52.75,100,16.4365196200487,16.4365196200487,16.4365196200487,16.4365196200487,320.931688820895,0.0,1.0
1995-03-10,52.75,52.75,52.75,52.75,1600,16.4365196200487,16.4365196200487,16.4365196200487,16.4365196200487,5134.90702113432,0.0,1.0
1995-03-13,52.5,52.5,52.5,52.5,200,16.3586214227973,16.3586214227973,16.3586214227973,16.3586214227973,641.863377641789,0.0,1.0
1995-03-14,52.5,52.5,52.5,52.5,0,16.3586214227973,16.3586214227973,16.3586214227973,16.3586214227973,0,0.0,1.0
1995-03-15,51.88,52.13,51.88,52.13,3100,16.1654338936138,16.2433320908652,16.1654338936138,16.2433320908652,9948.88235344772,0.0,1.0
1995-03-16,51.5,52.13,51.5,52.13,1400,16.0470286337916,16.2433320908652,16.0470286337916,16.2433320908652,4493.04364349253,0.0,1.0
1995-03-17,51.0,51.0,51.0,51.0,1400,15.8912322392888,15.8912322392888,15.8912322392888,15.8912322392888,4493.04364349252,0.0,1.0
1995-03-20,50.88,51.13,50.88,51.13,2800,15.8538411046081,15.9317393018595,15.8538411046081,15.9317393018595,8986.08728698506,0.0,1.0
1995-03-21,51.5,51.5,51.0,51.0,5100,16.0470286337916,16.0470286337916,15.8912322392888,15.8912322392888,16367.5161298657,0.0,1.0
1995-03-22,51.5,51.5,51.5,51.5,100,16.0470286337916,16.0470286337916,16.0470286337916,16.0470286337916,320.931688820895,0.0,1.0
1995-03-23,51.5,51.5,51.5,51.5,0,16.0470286337916,16.0470286337916,16.0470286337916,16.0470286337916,0,0.0,1.0
1995-03-24,51.5,51.5,51.25,51.25,700,16.0470286337916,16.0470286337916,15.9691304365402,15.9691304365402,2246.52182174627,0.0,1.0
1995-03-27,51.38,51.5,51.38,51.5,1200,16.0096374991109,16.0470286337916,16.0096374991109,16.0470286337916,3851.18026585075,0.0,1.0
1995-03-28,51.88,51.88,51.25,51.25,900,16.1654338936138,16.1654338936138,15.9691304365402,15.9691304365402,2888.38519938805,0.0,1.0
1995-03-29,51.5,52.0,51.5,52.0,2600,16.0470286337916,16.2028250282945,16.0470286337916,16.2028250282945,8344.22390934327,0.0,1.0
1995-03-30,51.75,51.75,51.5,51.5,700,16.124926831043,16.124926831043,16.0470286337916,16.0470286337916,2246.52182174627,0.0,1.0
1995-03-31,52.5,52.5,52.0,52.0,1600,16.3586214227973,16.3586214227973,16.2028250282945,16.2028250282945,5134.90702113431,0.0,1.0
1995-04-03,52.25,52.75,52.25,52.75,2300,16.2807232255459,16.4365196200487,16.2807232255459,16.4365196200487,7381.42884288056,0.0,1.0
1995-04-04,52.25,52.5,52.25,52.25,1500,16.2807232255459,16.3586214227973,16.2807232255459,16.2807232255459,4813.97533231341,0.0,1.0
1995-04-05,52.38,52.38,52.0,52.0,6300,16.3212302881166,16.3212302881166,16.2028250282945,16.2028250282945,20218.6963957164,0.0,1.0
1995-04-06,52.5,52.63,52.5,52.63,500,16.3586214227973,16.399128485368,16.3586214227973,16.399128485368,1604.65844410447,0.0,1.0
1995-04-07,52.38,52.38,52.38,52.38,400,16.3212302881166,16.3212302881166,16.3212302881166,16.3212302881166,1283.72675528358,0.0,1.0
1995-04-10,52.5,52.5,52.5,52.5,2200,16.3586214227973,16.3586214227973,16.3586214227973,16.3586214227973,7060.49715405968,0.0,1.0
1995-04-11,52.25,52.25,52.25,52.25,200,16.2807232255459,16.2807232255459,16.2807232255459,16.2807232255459,641.863377641788,0.0,1.0
1995-04-12,52.13,52.38,52.13,52.38,500,16.2433320908652,16.3212302881166,16.2433320908652,16.3212302881166,1604.65844410447,0.0,1.0
1995-04-13,52.0,52.25,52.0,52.25,2900,16.2028250282945,16.2807232255459,16.2028250282945,16.2807232255459,9307.01897580592,0.0,1.0
1995-04-17,51.75,51.75,51.75,51.75,600,16.124926831043,16.124926831043,16.124926831043,16.124926831043,1925.59013292537,0.0,1.0
1995-04-18,51.75,51.75,51.75,51.75,500,16.124926831043,16.124926831043,16.124926831043,16.124926831043,1604.65844410448,0.0,1.0
1995-04-19,51.88,51.88,51.75,51.75,13400,16.1654338936138,16.1654338936138,16.124926831043,16.124926831043,43004.8463019998,0.0,1.0
1995-04-20,51.75,51.88,51.75,51.75,6100,16.124926831043,16.1654338936138,16.124926831043,16.124926831043,19576.8330180746,0.0,1.0
1995-04-21,51.63,51.63,51.63,51.63,1000,16.0875356963624,16.0875356963624,16.0875356963624,16.0875356963624,3209.31688820894,0.0,1.0
1995-04-24,52.0,52.0,51.88,51.88,1000,16.2028250282945,16.2028250282945,16.1654338936138,16.1654338936138,3209.31688820894,0.0,1.0
1995-04-25,52.25,52.25,52.13,52.13,1000,16.2807232255459,16.2807232255459,16.2433320908652,16.2433320908652,3209.31688820894,0.0,1.0
1995-04-26,52.25,52.25,52.0,52.25,600,16.2807232255459,16.2807232255459,16.2028250282945,16.2807232255459,1925.59013292536,0.0,1.0
1995-04-27,52.0,52.0,52.0,52.0,500,16.2028250282945,16.2028250282945,16.2028250282945,16.2028250282945,1604.65844410447,0.0,1.0
1995-04-28,51.5,51.75,51.5,51.75,2800,16.0470286337916,16.124926831043,16.0470286337916,16.124926831043,8986.08728698506,0.0,1.0
1995-05-01,51.5,51.5,51.38,51.38,200,16.0470286337916,16.0470286337916,16.0096374991109,16.0096374991109,641.86337764179,0.0,1.0
1995-05-02,51.38,51.5,51.38,51.5,1000,16.0096374991109,16.0470286337916,16.0096374991109,16.0470286337916,3209.31688820896,0.0,1.0
1995-05-03,51.38,51.5,51.38,51.5,0,16.0096374991109,16.0470286337916,16.0096374991109,16.0470286337916,0,0.0,1.0
1995-05-04,51.5,51.5,51.5,51.5,100,16.0470286337916,16.0470286337916,16.0470286337916,16.0470286337916,320.931688820895,0.0,1.0
1995-05-05,51.75,51.75,51.38,51.38,1100,16.124926831043,16.124926831043,16.0096374991109,16.0096374991109,3530.24857702985,0.0,1.0
1995-05-08,52.5,52.5,51.88,51.88,1800,16.3586214227973,16.3586214227973,16.1654338936138,16.1654338936138,5776.7703987761,0.0,1.0
1995-05-09,53.13,53.13,52.5,52.75,1800,16.5549248798709,16.5549248798709,16.3586214227973,16.4365196200487,5776.77039877609,0.0,1.0
1995-05-10,57.5,57.5,53.38,53.38,15200,17.9165853678256,17.9165853678256,16.6328230771223,16.6328230771223,48781.616700776,0.0,1.0
1995-05-11,57.75,57.75,57.0,57.5,6300,17.994483565077,17.994483565077,17.7607889733228,17.9165853678256,20218.6963957164,0.0,1.0
1995-05-12,57.75,58.13,57.5,57.75,5700,17.994483565077,18.1128888248992,17.9165853678256,17.994483565077,18293.106262791,0.0,1.0
1995-05-15,58.0,58.0,57.75,57.75,1900,18.0723817623284,18.0723817623284,17.994483565077,17.994483565077,6097.70208759701,0.0,1.0
1995-05-16,58.5,58.5,58.13,58.13,2400,18.2281781568313,18.2281781568313,18.1128888248992,18.1128888248992,7702.36053170146,0.0,1.0
1995-05-17,58.5,58.63,58.38,58.5,1300,18.2281781568313,18.268685219402,18.1907870221506,18.2281781568313,4172.11195467162,0.0,1.0
1995-05-18,58.5,58.63,58.25,58.5,1500,18.2281781568313,18.268685219402,18.1502799595798,18.2281781568313,4813.97533231341,0.0,1.0
1995-05-19,58.5,58.5,58.5,58.5,400,18.2281781568313,18.2281781568313,18.2281781568313,18.2281781568313,1283.72675528358,0.0,1.0
1995-05-22,58.25,58.25,58.25,58.25,200,18.1502799595798,18.1502799595798,18.1502799595798,18.1502799595798,641.863377641791,0.0,1.0
1995-05-23,58.0,58.0,58.0,58.0,600,18.0723817623284,18.0723817623284,18.0723817623284,18.0723817623284,1925.59013292537,0.0,1.0
1995-05-24,58.0,58.0,58.0,58.0,200,18.0723817623284,18.0723817623284,18.0723817623284,18.0723817623284,641.86337764179,0.0,1.0
1995-05-25,58.0,58.0,58.0,58.0,100,18.0723817623284,18.0723817623284,18.0723817623284,18.0723817623284,320.931688820895,0.0,1.0
1995-05-26,57.5,58.0,57.5,58.0,1100,17.9165853678256,18.0723817623284,17.9165853678256,18.0723817623284,3530.24857702984,0.0,1.0
1995-05-30,57.5,58.0,57.5,58.0,0,17.9165853678256,18.0723817623284,17.9165853678256,18.0723817623284,0,0.0,1.0
1995-05-31,57.63,57.63,57.63,57.63,300,17.9570924303963,17.9570924303963,17.9570924303963,17.9570924303963,962.795066462686,0.0,1.0
1995-06-01,57.63,57.63,57.5,57.5,1100,17.9570924303963,17.9570924303963,17.9165853678256,17.9165853678256,3530.24857702985,0.0,1.0
1995-06-02,57.63,57.63,57.5,57.5,0,17.9570924303963,17.9570924303963,17.9165853678256,17.9165853678256,0,0.0,1.0
1995-06-05,57.13,57.38,57.0,57.38,1600,17.8012960358935,17.8791942331449,17.7607889733228,17.8791942331449,5134.90702113432,0.0,1.0
1995-06-06,57.25,57.25,57.25,57.25,700,17.8386871705742,17.8386871705742,17.8386871705742,17.8386871705742,2246.52182174626,0.0,1.0
1995-06-07,57.25,57.25,57.25,57.25,0,17.8386871705742,17.8386871705742,17.8386871705742,17.8386871705742,0,0.0,1.0
1995-06-08,57.25,57.25,57.25,57.25,0,17.8386871705742,17.8386871705742,17.8386871705742,17.8386871705742,0,0.0,1.0
1995-06-09,57.25,57.25,57.25,57.25,0,17.8386871705742,17.8386871705742,17.8386871705742,17.8386871705742,0,0.0,1.0
1995-06-12,57.0,57.0,57.0,57.0,200,17.7607889733228,17.7607889733228,17.7607889733228,17.7607889733228,641.863377641788,0.0,1.0
1995-06-13,57.0,57.0,57.0,57.0,0,17.7607889733228,17.7607889733228,17.7607889733228,17.7607889733228,0,0.0,1.0
1995-06-14,57.13,57.13,56.5,57.0,19700,17.8012960358935,17.8012960358935,17.6049925788199,17.7607889733228,63223.5426977163,0.0,1.0
1995-06-15,57.13,57.13,56.5,57.0,0,17.8012960358935,17.8012960358935,17.6049925788199,17.7607889733228,0,0.0,1.0
1995-06-16,56.63,57.25,56.63,57.25,1900,17.6454996413907,17.8386871705742,17.6454996413907,17.8386871705742,6097.70208759699,0.0,1.0
1995-06-19,56.38,56.63,56.38,56.63,1000,17.5676014441393,17.6454996413907,17.5676014441393,17.6454996413907,3209.31688820894,0.0,1.0
1995-06-20,55.88,56.25,55.88,56.25,800,17.4118050496364,17.5270943815685,17.4118050496364,17.5270943815685,2567.45351056716,0.0,1.0
1995-06-21,56.75,56.75,55.75,55.88,2100,17.6828907760714,17.6828907760714,17.3712979870657,17.4118050496364,6739.56546523877,0.0,1.0
1995-06-22,56.88,57.0,56.88,57.0,1600,17.7233978386421,17.7607889733228,17.7233978386421,17.7607889733228,5134.90702113431,0.0,1.0
1995-06-23,56.88,57.0,56.88,57.0,0,17.7233978386421,17.7607889733228,17.7233978386421,17.7607889733228,0,0.0,1.0
1995-06-26,56.63,56.63,56.38,56.63,2500,17.6454996413907,17.6454996413907,17.5676014441393,17.6454996413907,8023.29222052236,0.0,1.0
1995-06-27,56.63,56.63,56.38,56.63,0,17.6454996413907,17.6454996413907,17.5676014441393,17.6454996413907,0,0.0,1.0
1995-06-28,56.38,56.38,56.38,56.38,500,17.5676014441393,17.5676014441393,17.5676014441393,17.5676014441393,1604.65844410447,0.0,1.0
1995-06-29,55.88,56.25,55.88,56.25,800,17.4118050496364,17.5270943815685,17.4118050496364,17.5270943815685,2567.45351056716,0.0,1.0
1995-06-30,55.5,55.88,55.25,55.88,3400,17.2933997898143,17.4118050496364,17.2155015925629,17.4118050496364,10911.6774199104,0.0,1.0
1995-07-03,55.63,55.63,55.25,55.38,1500,17.333906852385,17.333906852385,17.2155015925629,17.2560086551336,4813.97533231342,0.0,1.0
1995-07-05,55.38,55.5,55.38,55.5,700,17.2560086551336,17.2933997898143,17.2560086551336,17.2933997898143,2246.52182174626,0.0,1.0
1995-07-06,55.38,55.5,55.38,55.5,800,17.2560086551336,17.2933997898143,17.2560086551336,17.2933997898143,2567.45351056716,0.0,1.0
1995-07-07,56.13,56.13,55.63,55.63,900,17.4897032468878,17.4897032468878,17.333906852385,17.333906852385,2888.38519938806,0.0,1.0
1995-07-10,56.0,56.0,55.75,55.88,1300,17.4491961843171,17.4491961843171,17.3712979870657,17.4118050496364,4172.11195467163,0.0,1.0
1995-07-11,56.5,56.5,56.25,56.25,1000,17.6049925788199,17.6049925788199,17.5270943815685,17.5270943815685,3209.31688820895,0.0,1.0
1995-07-12,56.75,56.75,56.75,56.75,700,17.6828907760714,17.6828907760714,17.6828907760714,17.6828907760714,2246.52182174626,0.0,1.0
1995-07-13,56.63,57.0,56.63,56.88,1200,17.6454996413907,17.7607889733228,17.6454996413907,17.7233978386421,3851.18026585073,0.0,1.0
1995-07-14,56.88,56.88,56.88,56.88,900,17.7233978386421,17.7233978386421,17.7233978386421,17.7233978386421,2888.38519938805,0.0,1.0
1995-07-17,57.0,57.0,57.0,57.0,400,17.7607889733228,17.7607889733228,17.7607889733228,17.7607889733228,1283.72675528358,0.0,1.0
1995-07-18,57.75,57.75,57.0,57.0,2500,17.994483565077,17.994483565077,17.7607889733228,17.7607889733228,8023.29222052237,0.0,1.0
1995-07-19,57.75,57.75,57.0,57.75,0,17.994483565077,17.994483565077,17.7607889733228,17.994483565077,0,0.0,1.0
1995-07-20,58.0,58.0,58.0,58.0,500,18.0723817623284,18.0723817623284,18.0723817623284,18.0723817623284,1604.65844410448,0.0,1.0
1995-07-21,59.0,59.0,58.25,58.25,3700,18.3839745513341,18.3839745513341,18.1502799595798,18.1502799595798,11874.4724863731,0.0,1.0
1995-07-24,60.13,60.13,58.63,59.13,6100,18.7360744029105,18.7360744029105,18.268685219402,18.4244816139048,19576.8330180746,0.0,1.0
1995-07-25,60.38,60.38,60.13,60.13,2500,18.8139726001619,18.8139726001619,18.7360744029105,18.7360744029105,8023.29222052237,0.0,1.0
1995-07-26,61.13,61.38,60.38,60.38,8600,19.0476671919162,19.1255653891676,18.8139726001619,18.8139726001619,27600.1252385969,0.0,1.0
1995-07-27,60.75,61.25,60.75,61.25,1300,18.929261932094,19.0850583265968,18.929261932094,19.0850583265968,4172.11195467163,0.0,1.0
1995-07-28,60.75,61.0,60.75,61.0,2300,18.929261932094,19.0071601293454,18.929261932094,19.0071601293454,7381.42884288058,0.0,1.0
1995-07-31,60.88,60.88,60.88,60.88,100,18.9697689946647,18.9697689946647,18.9697689946647,18.9697689946647,320.931688820895,0.0,1.0
1995-08-01,60.88,60.88,60.88,60.88,0,18.9697689946647,18.9697689946647,18.9697689946647,18.9697689946647,0,0.0,1.0
1995-08-02,60.88,60.88,60.88,60.88,0,18.9697689946647,18.9697689946647,18.9697689946647,18.9697689946647,0,0.0,1.0
1995-08-03,61.13,61.13,60.75,60.75,2400,19.0476671919162,19.0476671919162,18.929261932094,18.929261932094,7702.36053170145,0.0,1.0
1995-08-04,60.63,60.63,60.63,60.63,300,18.8918707974133,18.8918707974133,18.8918707974133,18.8918707974133,962.795066462685,0.0,1.0
1995-08-07,60.38,60.5,60.38,60.5,400,18.8139726001619,18.8513637348426,18.8139726001619,18.8513637348426,1283.72675528358,0.0,1.0
1995-08-08,60.38,60.38,60.38,60.38,200,18.8139726001619,18.8139726001619,18.8139726001619,18.8139726001619,641.86337764179,0.0,1.0
1995-08-09,60.75,60.75,60.5,60.5,500,18.929261932094,18.929261932094,18.8513637348426,18.8513637348426,1604.65844410447,0.0,1.0
1995-08-10,60.75,61.0,60.75,61.0,600,18.929261932094,19.0071601293454,18.929261932094,19.0071601293454,1925.59013292537,0.0,1.0
1995-08-11,60.5,60.63,60.5,60.5,900,18.8513637348426,18.8918707974133,18.8513637348426,18.8513637348426,2888.38519938805,0.0,1.0
1995-08-14,60.5,60.63,60.5,60.5,0,18.8513637348426,18.8918707974133,18.8513637348426,18.8513637348426,0,0.0,1.0
1995-08-15,60.25,60.25,60.25,60.25,1000,18.7734655375912,18.7734655375912,18.7734655375912,18.7734655375912,3209.31688820894,0.0,1.0
1995-08-16,60.25,60.25,60.25,60.25,0,18.7734655375912,18.7734655375912,18.7734655375912,18.7734655375912,0,0.0,1.0
1995-08-17,60.5,60.5,60.5,60.5,700,18.8513637348426,18.8513637348426,18.8513637348426,18.8513637348426,2246.52182174626,0.0,1.0
1995-08-18,60.75,60.75,60.75,60.75,100,18.929261932094,18.929261932094,18.929261932094,18.929261932094,320.931688820895,0.0,1.0
1995-08-21,61.0,61.0,60.75,61.0,600,19.0071601293454,19.0071601293454,18.929261932094,19.0071601293454,1925.59013292537,0.0,1.0
1995-08-22,60.75,60.75,60.75,60.75,100,18.929261932094,18.929261932094,18.929261932094,18.929261932094,320.931688820895,0.0,1.0
1995-08-23,60.75,60.75,60.75,60.75,0,18.929261932094,18.929261932094,18.929261932094,18.929261932094,0,0.0,1.0
1995-08-24,60.75,60.75,60.75,60.75,0,18.929261932094,18.929261932094,18.929261932094,18.929261932094,0,0.0,1.0
1995-08-25,60.75,60.75,60.75,60.75,0,18.929261932094,18.929261932094,18.929261932094,18.929261932094,0,0.0,1.0
1995-08-28,60.25,60.5,60.25,60.5,1300,18.7734655375912,18.8513637348426,18.7734655375912,18.8513637348426,4172.11195467162,0.0,1.0
1995-08-29,59.75,60.0,59.75,60.0,1200,18.6176691430883,18.6955673403398,18.6176691430883,18.6955673403398,3851.18026585074,0.0,1.0
1995-08-30,59.75,59.75,59.5,59.5,1100,18.6176691430883,18.6176691430883,18.5397709458369,18.5397709458369,3530.24857702985,0.0,1.0
1995-08-31,59.75,59.75,59.75,59.75,100,18.6176691430883,18.6176691430883,18.6176691430883,18.6176691430883,320.931688820895,0.0,1.0
1995-09-01,59.75,59.75,59.75,59.75,0,18.6176691430883,18.6176691430883,18.6176691430883,18.6176691430883,0,0.0,1.0
1995-09-05,59.75,59.75,59.75,59.75,0,18.6176691430883,18.6176691430883,18.6176691430883,18.6176691430883,0,0.0,1.0
1995-09-06,59.75,59.75,59.75,59.75,0,18.6176691430883,18.6176691430883,18.6176691430883,18.6176691430883,0,0.0,1.0
1995-09-07,60.5,60.5,60.0,60.25,1100,18.8513637348426,18.8513637348426,18.6955673403398,18.7734655375912,3530.24857702984,0.0,1.0
1995-09-08,60.5,61.0,60.5,61.0,1600,18.8513637348426,19.0071601293454,18.8513637348426,19.0071601293454,5134.90702113431,0.0,1.0
1995-09-11,60.5,60.5,60.5,60.5,200,18.8513637348426,18.8513637348426,18.8513637348426,18.8513637348426,641.863377641789,0.0,1.0
1995-09-12,60.38,60.38,60.38,60.38,1500,18.8139726001619,18.8139726001619,18.8139726001619,18.8139726001619,4813.97533231342,0.0,1.0
1995-09-13,60.38,60.38,60.38,60.38,0,18.8139726001619,18.8139726001619,18.8139726001619,18.8139726001619,0,0.0,1.0
1995-09-14,60.38,60.5,60.38,60.38,500,18.8139726001619,18.8513637348426,18.8139726001619,18.8139726001619,1604.65844410447,0.0,1.0
1995-09-15,60.5,60.5,60.5,60.5,800,18.8513637348426,18.8513637348426,18.8513637348426,18.8513637348426,2567.45351056716,0.0,1.0
1995-09-18,60.5,60.5,60.5,60.5,4000,18.8513637348426,18.8513637348426,18.8513637348426,18.8513637348426,12837.2675528358,0.0,1.0
1995-09-19,59.5,60.25,59.38,60.25,8300,18.5397709458369,18.7734655375912,18.5023798111562,18.7734655375912,26637.3301721343,0.0,1.0
1995-09-20,59.63,59.63,59.38,59.38,1600,18.5802780084077,18.5802780084077,18.5023798111562,18.5023798111562,5134.9070211343,0.0,1.0
1995-09-21,59.5,59.5,59.25,59.5,11500,18.5397709458369,18.5397709458369,18.4618727485855,18.5397709458369,36907.1442144029,0.0,1.0
1995-09-22,60.0,60.0,59.25,59.25,3600,18.6955673403398,18.6955673403398,18.4618727485855,18.4618727485855,11553.5407975522,0.0,1.0
1995-09-25,59.88,59.88,59.88,59.88,200,18.6581762056591,18.6581762056591,18.6581762056591,18.6581762056591,641.863377641789,0.0,1.0
1995-09-26,60.13,60.13,60.13,60.13,1000,18.7360744029105,18.7360744029105,18.7360744029105,18.7360744029105,3209.31688820895,0.0,1.0
1995-09-27,60.38,60.38,60.13,60.13,800,18.8139726001619,18.8139726001619,18.7360744029105,18.7360744029105,2567.45351056716,0.0,1.0
1995-09-28,60.38,60.38,60.13,60.13,600,18.8139726001619,18.8139726001619,18.7360744029105,18.7360744029105,1925.59013292537,0.0,1.0
1995-09-29,60.38,60.38,60.13,60.13,0,18.8139726001619,18.8139726001619,18.7360744029105,18.7360744029105,0,0.0,1.0
1995-10-02,60.38,60.38,60.38,60.38,300,18.8139726001619,18.8139726001619,18.8139726001619,18.8139726001619,962.795066462684,0.0,1.0
1995-10-03,60.38,60.38,60.38,60.38,0,18.8139726001619,18.8139726001619,18.8139726001619,18.8139726001619,0,0.0,1.0
1995-10-04,60.13,60.25,60.13,60.25,1400,18.7360744029105,18.7734655375912,18.7360744029105,18.7734655375912,4493.04364349252,0.0,1.0
1995-10-05,60.13,60.25,60.13,60.25,0,18.7360744029105,18.7734655375912,18.7360744029105,18.7734655375912,0,0.0,1.0
1995-10-06,60.25,60.25,60.13,60.13,200,18.7734655375912,18.7734655375912,18.7360744029105,18.7360744029105,641.863377641788,0.0,1.0
1995-10-09,60.13,60.25,60.0,60.25,1200,18.7360744029105,18.7734655375912,18.6955673403398,18.7734655375912,3851.18026585073,0.0,1.0
1995-10-10,60.25,60.25,60.0,60.0,200,18.7734655375912,18.7734655375912,18.6955673403398,18.6955673403398,641.863377641788,0.0,1.0
1995-10-11,60.5,60.5,60.13,60.13,400,18.8513637348426,18.8513637348426,18.7360744029105,18.7360744029105,1283.72675528358,0.0,1.0
1995-10-12,60.5,60.5,60.13,60.5,0,18.8513637348426,18.8513637348426,18.7360744029105,18.8513637348426,0,0.0,1.0
1995-10-13,60.5,60.5,60.5,60.5,100,18.8513637348426,18.8513637348426,18.8513637348426,18.8513637348426,320.931688820894,0.0,1.0
1995-10-16,60.5,60.5,60.5,60.5,0,18.8513637348426,18.8513637348426,18.8513637348426,18.8513637348426,0,0.0,1.0
1995-10-17,60.5,60.5,60.5,60.5,100,18.8513637348426,18.8513637348426,18.8513637348426,18.8513637348426,320.931688820894,0.0,1.0
1995-10-18,60.63,60.75,60.5,60.5,400,18.8918707974133,18.929261932094,18.8513637348426,18.8513637348426,1283.72675528358,0.0,1.0
1995-10-19,60.63,60.63,60.63,60.63,100,18.8918707974133,18.8918707974133,18.8918707974133,18.8918707974133,320.931688820895,0.0,1.0
1995-10-20,60.63,60.63,60.63,60.63,0,18.8918707974133,18.8918707974133,18.8918707974133,18.8918707974133,0,0.0,1.0
1995-10-23,61.5,61.5,60.88,60.88,5500,19.1629565238483,19.1629565238483,18.9697689946647,18.9697689946647,17651.2428851492,0.0,1.0
1995-10-24,63.0,63.0,61.5,61.5,3500,19.6303457073567,19.6303457073567,19.1629565238483,19.1629565238483,11232.6091087313,0.0,1.0
1995-10-25,62.75,63.0,62.75,63.0,300,19.5524475101053,19.6303457073567,19.5524475101053,19.6303457073567,962.795066462685,0.0,1.0
1995-10-26,62.75,63.0,62.75,63.0,0,19.5524475101053,19.6303457073567,19.5524475101053,19.6303457073567,0,0.0,1.0
1995-10-27,62.5,62.63,62.5,62.63,600,19.4745493128539,19.5150563754247,19.4745493128539,19.5150563754247,1925.59013292537,0.0,1.0
1995-10-30,62.75,62.75,62.75,62.75,200,19.5524475101053,19.5524475101053,19.5524475101053,19.5524475101053,641.86337764179,0.0,1.0
1995-10-31,62.5,62.75,62.5,62.75,400,19.4745493128539,19.5524475101053,19.4745493128539,19.5524475101053,1283.72675528358,0.0,1.0
1995-11-01,62.5,62.5,62.5,62.5,200,19.4745493128539,19.4745493128539,19.4745493128539,19.4745493128539,641.86337764179,0.0,1.0
1995-11-02,62.38,62.38,62.38,62.38,100,19.4371581781732,19.4371581781732,19.4371581781732,19.4371581781732,320.931688820895,0.0,1.0
1995-11-03,62.38,62.38,62.38,62.38,0,19.4371581781732,19.4371581781732,19.4371581781732,19.4371581781732,0,0.0,1.0
1995-11-06,62.5,62.5,62.25,62.25,1500,19.4745493128539,19.4745493128539,19.3966511156025,19.3966511156025,4813.97533231342,0.0,1.0
1995-11-07,62.25,62.25,62.25,62.25,100,19.3966511156025,19.3966511156025,19.3966511156025,19.3966511156025,320.931688820895,0.0,1.0
1995-11-08,62.25,62.25,62.25,62.25,0,19.3966511156025,19.3966511156025,19.3966511156025,19.3966511156025,0,0.0,1.0
1995-11-09,62.25,62.25,62.25,62.25,0,19.3966511156025,19.3966511156025,19.3966511156025,19.3966511156025,0,0.0,1.0
1995-11-10,62.25,62.25,62.25,62.25,0,19.3966511156025,19.3966511156025,19.3966511156025,19.3966511156025,0,0.0,1.0
1995-11-13,62.38,62.38,62.38,62.38,1100,19.4371581781732,19.4371581781732,19.4371581781732,19.4371581781732,3530.24857702985,0.0,1.0
1995-11-14,62.38,62.38,62.38,62.38,0,19.4371581781732,19.4371581781732,19.4371581781732,19.4371581781732,0,0.0,1.0
1995-11-15,62.38,62.38,62.38,62.38,0,19.4371581781732,19.4371581781732,19.4371581781732,19.4371581781732,0,0.0,1.0
1995-11-16,62.38,62.38,62.38,62.38,0,19.4371581781732,19.4371581781732,19.4371581781732,19.4371581781732,0,0.0,1.0
1995-11-17,62.13,62.25,62.13,62.25,700,19.3592599809218,19.3966511156025,19.3592599809218,19.3966511156025,2246.52182174626,0.0,1.0
1995-11-20,62.38,62.38,62.38,62.38,200,19.4371581781732,19.4371581781732,19.4371581781732,19.4371581781732,641.863377641791,0.0,1.0
1995-11-21,62.75,62.75,62.13,62.13,2100,19.5524475101053,19.5524475101053,19.3592599809218,19.3592599809218,6739.5654652388,0.0,1.0
1995-11-22,62.5,62.5,62.5,62.5,200,19.4745493128539,19.4745493128539,19.4745493128539,19.4745493128539,641.86337764179,0.0,1.0
1995-11-24,62.5,62.5,62.5,62.5,0,19.4745493128539,19.4745493128539,19.4745493128539,19.4745493128539,0,0.0,1.0
1995-11-27,62.38,62.75,62.38,62.75,700,19.4371581781732,19.5524475101053,19.4371581781732,19.5524475101053,2246.52182174627,0.0,1.0
1995-11-28,62.13,62.38,62.13,62.38,700,19.3592599809218,19.4371581781732,19.3592599809218,19.4371581781732,2246.52182174626,0.0,1.0
1995-11-29,62.13,62.13,62.13,62.13,100,19.3592599809218,19.3592599809218,19.3592599809218,19.3592599809218,320.931688820895,0.0,1.0
1995-11-30,62.12,62.12,62.12,62.12,0,19.3561440530318,19.3561440530318,19.3561440530318,19.3561440530318,0,0.0,1.0
1995-12-01,62.0,62.0,62.0,62.0,100,19.3187529183511,19.3187529183511,19.3187529183511,19.3187529183511,320.931688820894,0.0,1.0
1995-12-04,62.0,62.0,62.0,62.0,0,19.3187529183511,19.3187529183511,19.3187529183511,19.3187529183511,0,0.0,1.0
1995-12-05,62.25,62.25,62.25,62.25,2300,19.3966511156025,19.3966511156025,19.3966511156025,19.3966511156025,7381.42884288058,0.0,1.0
1995-12-06,62.13,62.25,62.13,62.13,1600,19.3592599809218,19.3966511156025,19.3592599809218,19.3592599809218,5134.90702113432,0.0,1.0
1995-12-07,62.5,62.5,62.25,62.25,600,19.4745493128539,19.4745493128539,19.3966511156025,19.3966511156025,1925.59013292537,0.0,1.0
1995-12-08,64.38,64.5,62.75,62.75,5400,20.0603437561846,20.0977348908652,19.5524475101053,19.5524475101053,17330.3111963283,0.0,1.0
1995-12-11,63.88,64.13,63.88,64.13,6500,19.9045473616817,19.9824455589331,19.9045473616817,19.9824455589331,20860.5597733582,0.0,1.0
1995-12-12,64.75,65.25,64.13,64.13,6200,20.1756330881167,20.3314294826195,19.9824455589331,19.9824455589331,19897.7647068954,0.0,1.0
1995-12-13,64.5,64.75,64.5,64.75,1000,20.0977348908652,20.1756330881167,20.0977348908652,20.1756330881167,3209.31688820895,0.0,1.0
1995-12-14,65.13,65.13,64.75,64.75,7100,20.2940383479388,20.2940383479388,20.1756330881167,20.1756330881167,22786.1499062835,0.0,1.0
1995-12-15,67.63,67.63,65.38,65.38,5700,21.073020320453,21.073020320453,20.3719365451902,20.3719365451902,18293.106262791,0.0,1.0
1995-12-18,68.63,68.63,67.88,67.88,10800,21.3846131094586,21.3846131094586,21.1509185177044,21.1509185177044,34660.6223926567,0.0,1.0
1995-12-19,69.13,69.75,68.63,68.63,2700,21.5404095039615,21.733597033145,21.3846131094586,21.3846131094586,8665.15559816414,0.0,1.0
1995-12-20,69.63,69.63,69.0,69.0,1800,21.6962058984643,21.6962058984643,21.4999024413907,21.4999024413907,5776.7703987761,0.0,1.0
1995-12-21,68.25,69.63,68.25,69.63,2300,21.2662078496365,21.6962058984643,21.2662078496365,21.6962058984643,7381.42884288057,0.0,1.0
1995-12-22,68.88,69.13,68.75,68.75,2700,21.46251130671,21.5404095039615,21.4220042441393,21.4220042441393,8665.15559816417,0.0,1.0
1995-12-26,69.38,69.38,69.13,69.13,2300,21.6183077012129,21.6183077012129,21.5404095039615,21.5404095039615,7381.42884288057,0.0,1.0
1995-12-27,69.38,69.38,69.38,69.38,200,21.6183077012129,21.6183077012129,21.6183077012129,21.6183077012129,641.863377641788,0.0,1.0
1995-12-28,69.5,69.5,69.38,69.38,600,21.6556988358936,21.6556988358936,21.6183077012129,21.6183077012129,1925.59013292536,0.0,1.0
1995-12-29,69.5,70.0,69.5,69.5,6100,21.6556988358936,21.8114952303964,21.6556988358936,21.6556988358936,19576.8330180745,0.0,1.0
1996-01-02,69.62,69.62,69.62,69.62,100,21.6930899705742,21.6930899705742,21.6930899705742,21.6930899705742,320.931688820895,0.0,1.0
1996-01-03,69.62,69.62,69.38,69.38,200,21.6930899705742,21.6930899705742,21.6183077012129,21.6183077012129,641.86337764179,0.0,1.0
1996-01-04,69.625,69.625,69.625,69.625,100,21.6946479345193,21.6946479345193,21.6946479345193,21.6946479345193,320.931688820894,0.0,1.0
1996-01-05,69.625,69.625,69.375,69.375,300,21.6946479345193,21.6946479345193,21.6167497372678,21.6167497372678,962.795066462682,0.0,1.0
1996-01-08,69.62,69.62,69.62,69.62,0,21.6930899705742,21.6930899705742,21.6930899705742,21.6930899705742,0,0.0,1.0
1996-01-09,69.38,69.38,69.38,69.38,200,21.6183077012129,21.6183077012129,21.6183077012129,21.6183077012129,641.863377641788,0.0,1.0
1996-01-10,69.0,69.12,69.0,69.12,1100,21.4999024413907,21.5372935760714,21.4999024413907,21.5372935760714,3530.24857702984,0.0,1.0
1996-01-11,69.375,69.375,69.375,69.375,0,21.6167497372678,21.6167497372678,21.6167497372678,21.6167497372678,0,0.0,1.0
1996-01-12,69.0,69.125,69.0,69.125,0,21.4999024413907,21.5388515400164,21.4999024413907,21.5388515400164,0,0.0,1.0
1996-01-15,68.75,68.75,68.75,68.75,1200,21.4220042441393,21.4220042441393,21.4220042441393,21.4220042441393,3851.18026585074,0.0,1.0
1996-01-16,68.75,68.75,68.75,68.75,0,21.4220042441393,21.4220042441393,21.4220042441393,21.4220042441393,0,0.0,1.0
1996-01-17,68.75,68.75,68.75,68.75,0,21.4220042441393,21.4220042441393,21.4220042441393,21.4220042441393,0,0.0,1.0
1996-01-18,68.5,68.5,68.5,68.5,1000,21.3441060468879,21.3441060468879,21.3441060468879,21.3441060468879,3209.31688820894,0.0,1.0
1996-01-19,67.75,68.62,67.75,68.62,2200,21.1104114551336,21.3814971815686,21.1104114551336,21.3814971815686,7060.4971540597,0.0,1.0
1996-01-22,67.25,67.75,67.25,67.75,800,20.9546150606308,21.1104114551336,20.9546150606308,21.1104114551336,2567.45351056716,0.0,1.0
1996-01-23,67.0,67.5,67.0,67.5,7600,20.8767168633794,21.0325132578822,20.8767168633794,21.0325132578822,24390.808350388,0.0,1.0
1996-01-24,67.25,67.75,67.25,67.75,0,20.9546150606308,21.1104114551336,20.9546150606308,21.1104114551336,0,0.0,1.0
1996-01-25,67.0,67.5,67.0,67.5,1100,20.8767168633794,21.0325132578822,20.8767168633794,21.0325132578822,3530.24857702984,0.0,1.0
1996-01-26,67.25,67.25,67.25,67.25,0,20.9546150606308,20.9546150606308,20.9546150606308,20.9546150606308,0,0.0,1.0
1996-01-29,67.25,67.5,67.25,67.25,600,20.9546150606308,21.0325132578822,20.9546150606308,20.9546150606308,1925.59013292537,0.0,1.0
1996-01-30,67.75,67.75,67.5,67.5,1000,21.1104114551336,21.1104114551336,21.0325132578822,21.0325132578822,3209.31688820895,0.0,1.0
1996-01-31,67.25,67.5,67.25,67.25,0,20.9546150606308,21.0325132578822,20.9546150606308,20.9546150606308,0,0.0,1.0
1996-02-01,67.75,67.75,67.5,67.5,1700,21.1104114551336,21.1104114551336,21.0325132578822,21.0325132578822,5455.83870995522,0.0,1.0
1996-02-02,68.0,68.0,68.0,68.0,0,21.1883096523851,21.1883096523851,21.1883096523851,21.1883096523851,0,0.0,1.0
1996-02-05,67.75,67.75,67.75,67.75,100,21.1104114551336,21.1104114551336,21.1104114551336,21.1104114551336,320.931688820895,0.0,1.0
1996-02-06,67.5,67.5,67.5,67.5,100,21.0325132578822,21.0325132578822,21.0325132578822,21.0325132578822,320.931688820895,0.0,1.0
1996-02-07,67.5,67.5,67.5,67.5,0,21.0325132578822,21.0325132578822,21.0325132578822,21.0325132578822,0,0.0,1.0
1996-02-08,67.5,67.5,67.5,67.5,1900,21.0325132578822,21.0325132578822,21.0325132578822,21.0325132578822,6097.70208759701,0.0,1.0
1996-02-09,67.5,67.5,67.5,67.5,0,21.0325132578822,21.0325132578822,21.0325132578822,21.0325132578822,0,0.0,1.0
1996-02-12,67.75,67.75,67.5,67.5,600,21.1104114551336,21.1104114551336,21.0325132578822,21.0325132578822,1925.59013292537,0.0,1.0
1996-02-13,68.75,68.75,67.75,67.75,3200,21.4220042441393,21.4220042441393,21.1104114551336,21.1104114551336,10269.8140422686,0.0,1.0
1996-02-14,68.25,68.75,68.25,68.75,700,21.2662078496365,21.4220042441393,21.2662078496365,21.4220042441393,2246.52182174626,0.0,1.0
1996-02-15,67.25,68.25,67.25,68.25,1600,20.9546150606308,21.2662078496365,20.9546150606308,21.2662078496365,5134.90702113432,0.0,1.0
1996-02-16,67.0,67.0,66.75,67.0,1700,20.8767168633794,20.8767168633794,20.798818666128,20.8767168633794,5455.83870995521,0.0,1.0
1996-02-20,66.75,66.75,66.75,66.75,100,20.798818666128,20.798818666128,20.798818666128,20.798818666128,320.931688820894,0.0,1.0
1996-02-21,67.0,67.0,66.5,66.5,800,20.8767168633794,20.8767168633794,20.7209204688766,20.7209204688766,2567.45351056716,0.0,1.0
1996-02-22,68.0,68.0,66.75,66.75,1300,21.1883096523851,21.1883096523851,20.798818666128,20.798818666128,4172.11195467162,0.0,1.0
1996-02-23,68.25,68.25,68.25,68.25,400,21.2662078496365,21.2662078496365,21.2662078496365,21.2662078496365,1283.72675528358,0.0,1.0
1996-02-26,67.875,68.125,67.875,68.125,600,21.1493605537594,21.2272587510108,21.1493605537594,21.2272587510108,1925.59013292536,0.0,1.0
1996-02-27,67.875,67.875,67.875,67.875,600,21.1493605537594,21.1493605537594,21.1493605537594,21.1493605537594,1925.59013292536,0.0,1.0
1996-02-28,67.75,68.0,67.375,67.875,3700,21.1104114551336,21.1883096523851,20.9935641592565,21.1493605537594,11874.4724863731,0.0,1.0
1996-02-29,67.5,67.5,67.0,67.5,1800,21.0325132578822,21.0325132578822,20.8767168633794,21.0325132578822,5776.77039877611,0.0,1.0
1996-03-01,67.75,67.75,67.25,67.25,900,21.1104114551336,21.1104114551336,20.9546150606308,20.9546150606308,2888.38519938806,0.0,1.0
1996-03-04,68.0,68.0,67.62,67.62,1000,21.1883096523851,21.1883096523851,21.0699043925629,21.0699043925629,3209.31688820894,0.0,1.0
1996-03-05,68.0,68.0,68.0,68.0,0,21.1883096523851,21.1883096523851,21.1883096523851,21.1883096523851,0,0.0,1.0
1996-03-06,68.0,68.0,67.625,67.625,900,21.1883096523851,21.1883096523851,21.0714623565079,21.0714623565079,2888.38519938805,0.0,1.0
1996-03-07,67.38,67.38,67.38,67.38,300,20.9951221232015,20.9951221232015,20.9951221232015,20.9951221232015,962.795066462686,0.0,1.0
1996-03-08,67.625,67.75,67.625,67.75,2500,21.0714623565079,21.1104114551336,21.0714623565079,21.1104114551336,8023.29222052238,0.0,1.0
1996-03-11,66.0,66.0,66.0,66.0,1200,20.5651240743737,20.5651240743737,20.5651240743737,20.5651240743737,3851.18026585074,0.0,1.0
1996-03-12,66.12,66.12,66.0,66.0,3200,20.6025152090544,20.6025152090544,20.5651240743737,20.5651240743737,10269.8140422686,0.0,1.0
1996-03-13,66.0,66.0,66.0,66.0,1200,20.5651240743737,20.5651240743737,20.5651240743737,20.5651240743737,3851.18026585074,0.0,1.0
1996-03-14,66.125,66.125,66.0,66.0,1800,20.6040731729994,20.6040731729994,20.5651240743737,20.5651240743737,5776.77039877612,0.0,1.0
1996-03-15,66.25,66.25,66.0,66.125,1100,20.6430222716251,20.6430222716251,20.5651240743737,20.6040731729994,3530.24857702985,0.0,1.0
1996-03-18,66.12,66.5,65.75,65.75,3500,20.6025152090544,20.7209204688766,20.4872258771223,20.4872258771223,11232.6091087313,0.0,1.0
1996-03-19,65.62,66.38,65.62,66.38,7200,20.4467188145516,20.6835293341959,20.4467188145516,20.6835293341959,23107.0815951044,0.0,1.0
1996-03-20,66.125,66.5,65.75,65.75,600,20.6040731729994,20.7209204688766,20.4872258771223,20.4872258771223,1925.59013292537,0.0,1.0
1996-03-21,65.625,66.375,65.625,66.25,7500,20.4482767784966,20.6819713702509,20.4482767784966,20.6430222716251,24069.8766615671,0.0,1.0
1996-03-22,65.625,65.625,65.5,65.5,0,20.4482767784966,20.4482767784966,20.4093276798709,20.4093276798709,0,0.0,1.0
1996-03-25,65.5,65.5,65.5,65.5,0,20.4093276798709,20.4093276798709,20.4093276798709,20.4093276798709,0,0.0,1.0
1996-03-26,65.5,65.5,65.5,65.5,0,20.4093276798709,20.4093276798709,20.4093276798709,20.4093276798709,0,0.0,1.0
1996-03-27,66.0,66.0,65.25,65.25,1600,20.5651240743737,20.5651240743737,20.3314294826195,20.3314294826195,5134.90702113432,0.0,1.0
1996-03-28,65.38,65.75,65.38,65.75,1500,20.3719365451902,20.4872258771223,20.3719365451902,20.4872258771223,4813.97533231342,0.0,1.0
1996-03-29,66.0,66.0,65.25,65.25,1300,20.5651240743737,20.5651240743737,20.3314294826195,20.3314294826195,4172.11195467164,0.0,1.0
1996-04-01,67.0,67.5,66.25,66.25,3900,20.8767168633794,21.0325132578822,20.6430222716251,20.6430222716251,12516.3358640149,0.0,1.0
1996-04-02,67.0,67.5,66.25,66.25,500,20.8767168633794,21.0325132578822,20.6430222716251,20.6430222716251,1604.65844410447,0.0,1.0
1996-04-03,67.375,67.375,67.375,67.375,1200,20.9935641592565,20.9935641592565,20.9935641592565,20.9935641592565,3851.18026585074,0.0,1.0
1996-04-04,68.25,68.25,67.625,67.625,1100,21.2662078496365,21.2662078496365,21.0714623565079,21.0714623565079,3530.24857702984,0.0,1.0
1996-04-08,68.25,68.75,68.25,68.5,1500,21.2662078496365,21.4220042441393,21.2662078496365,21.3441060468879,4813.97533231341,0.0,1.0
1996-04-09,68.25,68.75,68.25,68.5,0,21.2662078496365,21.4220042441393,21.2662078496365,21.3441060468879,0,0.0,1.0
1996-04-10,69.0,69.0,68.5,68.5,500,21.4999024413907,21.4999024413907,21.3441060468879,21.3441060468879,1604.65844410447,0.0,1.0
1996-04-11,69.0,69.0,68.5,68.5,200,21.4999024413907,21.4999024413907,21.3441060468879,21.3441060468879,641.86337764179,0.0,1.0
1996-04-12,69.25,69.25,69.25,69.25,1600,21.5778006386421,21.5778006386421,21.5778006386421,21.5778006386421,5134.90702113432,0.0,1.0
1996-04-15,71.75,72.0,70.25,70.25,2500,22.3567826111563,22.4346808084077,21.8893934276478,21.8893934276478,8023.29222052236,0.0,1.0
1996-04-16,71.75,72.0,70.25,70.25,3500,22.3567826111563,22.4346808084077,21.8893934276478,21.8893934276478,11232.6091087313,0.0,1.0
1996-04-17,72.25,72.625,72.0,72.0,800,22.5125790056591,22.6294263015362,22.4346808084077,22.4346808084077,2567.45351056716,0.0,1.0
1996-04-18,72.75,72.75,72.5,72.625,900,22.668375400162,22.668375400162,22.5904772029105,22.6294263015362,2888.38519938805,0.0,1.0
1996-04-19,73.125,73.125,73.0,73.0,600,22.7852226960391,22.7852226960391,22.7462735974134,22.7462735974134,1925.59013292537,0.0,1.0
1996-04-22,73.12,73.12,73.12,73.12,0,22.7836647320941,22.7836647320941,22.7836647320941,22.7836647320941,0,0.0,1.0
1996-04-23,73.5,73.5,73.38,73.38,600,22.9020699919162,22.9020699919162,22.8646788572355,22.8646788572355,1925.59013292537,0.0,1.0
1996-04-24,73.5,73.5,73.375,73.375,500,22.9020699919162,22.9020699919162,22.8631208932905,22.8631208932905,1604.65844410447,0.0,1.0
1996-04-25,73.5,73.5,73.5,73.5,500,22.9020699919162,22.9020699919162,22.9020699919162,22.9020699919162,1604.65844410447,0.0,1.0
1996-04-26,73.5,73.5,73.5,73.5,400,22.9020699919162,22.9020699919162,22.9020699919162,22.9020699919162,1283.72675528358,0.0,1.0
1996-04-29,73.75,73.75,73.75,73.75,100,22.9799681891676,22.9799681891676,22.9799681891676,22.9799681891676,320.931688820895,0.0,1.0
1996-04-30,73.75,73.75,73.75,73.75,100,22.9799681891676,22.9799681891676,22.9799681891676,22.9799681891676,320.931688820895,0.0,1.0
1996-05-01,73.875,73.875,73.875,73.875,2900,23.0189172877933,23.0189172877933,23.0189172877933,23.0189172877933,9307.01897580596,0.0,1.0
1996-05-02,73.88,74.0,73.75,74.0,800,23.0204752517384,23.057866386419,22.9799681891676,23.057866386419,2567.45351056715,0.0,1.0
1996-05-03,74.0,74.0,73.75,74.0,5200,23.057866386419,23.057866386419,22.9799681891676,23.057866386419,16688.4478186865,0.0,1.0
1996-05-06,74.0,74.0,74.0,74.0,5300,23.057866386419,23.057866386419,23.057866386419,23.057866386419,17009.3795075074,0.0,1.0
1996-05-07,73.5,73.88,73.5,73.75,1300,22.9020699919162,23.0204752517384,22.9020699919162,22.9799681891676,4172.11195467163,0.0,1.0
1996-05-08,74.0,74.0,74.0,74.0,2100,23.057866386419,23.057866386419,23.057866386419,23.057866386419,6739.5654652388,0.0,1.0
1996-05-09,73.5,73.875,73.5,73.75,0,22.9020699919162,23.0189172877933,22.9020699919162,22.9799681891676,0,0.0,1.0
1996-05-10,73.125,73.25,73.0,73.25,0,22.7852226960391,22.8241717946648,22.7462735974134,22.8241717946648,0,0.0,1.0
1996-05-13,72.75,73.0,72.75,73.0,400,22.668375400162,22.7462735974134,22.668375400162,22.7462735974134,1283.72675528358,0.0,1.0
1996-05-14,73.62,73.62,73.0,73.0,2300,22.9394611265969,22.9394611265969,22.7462735974134,22.7462735974134,7381.42884288057,0.0,1.0
1996-05-15,72.75,73.0,72.75,73.0,200,22.668375400162,22.7462735974134,22.668375400162,22.7462735974134,641.863377641788,0.0,1.0
1996-05-16,73.625,73.625,73.0,73.0,300,22.9410190905419,22.9410190905419,22.7462735974134,22.7462735974134,962.795066462684,0.0,1.0
1996-05-17,73.375,73.375,73.375,73.375,4300,22.8631208932905,22.8631208932905,22.8631208932905,22.8631208932905,13800.0626192985,0.0,1.0
1996-05-20,74.12,74.38,74.12,74.25,500,23.0952575210997,23.1762716462412,23.0952575210997,23.1357645836705,1604.65844410447,0.0,1.0
1996-05-21,74.38,74.38,74.38,74.38,600,23.1762716462412,23.1762716462412,23.1762716462412,23.1762716462412,1925.59013292537,0.0,1.0
1996-05-22,74.125,74.375,74.125,74.25,600,23.0968154850447,23.1747136822962,23.0968154850447,23.1357645836705,1925.59013292537,0.0,1.0
1996-05-23,74.375,74.375,74.375,74.375,1100,23.1747136822962,23.1747136822962,23.1747136822962,23.1747136822962,3530.24857702983,0.0,1.0
1996-05-24,74.375,74.625,74.375,74.625,700,23.1747136822962,23.2526118795476,23.1747136822962,23.2526118795476,2246.52182174626,0.0,1.0
1996-05-28,73.38,73.38,73.38,73.38,500,22.8646788572355,22.8646788572355,22.8646788572355,22.8646788572355,1604.65844410447,0.0,1.0
1996-05-29,73.5,73.62,73.5,73.62,200,22.9020699919162,22.9394611265969,22.9020699919162,22.9394611265969,641.863377641789,0.0,1.0
1996-05-30,73.375,73.375,73.375,73.375,800,22.8631208932905,22.8631208932905,22.8631208932905,22.8631208932905,2567.45351056716,0.0,1.0
1996-05-31,73.5,73.625,73.375,73.375,200,22.9020699919162,22.9410190905419,22.8631208932905,22.8631208932905,641.863377641789,0.0,1.0
1996-06-03,72.62,72.62,72.62,72.62,0,22.6278683375912,22.6278683375912,22.6278683375912,22.6278683375912,0,0.0,1.0
1996-06-04,72.62,72.62,72.62,72.62,0,22.6278683375912,22.6278683375912,22.6278683375912,22.6278683375912,0,0.0,1.0
1996-06-05,73.38,73.38,72.88,72.88,2700,22.8646788572355,22.8646788572355,22.7088824627327,22.7088824627327,8665.15559816416,0.0,1.0
1996-06-06,73.375,73.375,72.875,72.875,3000,22.8631208932905,22.8631208932905,22.7073244987877,22.7073244987877,9627.95066462684,0.0,1.0
1996-06-07,72.625,73.125,72.625,73.125,600,22.6294263015362,22.7852226960391,22.6294263015362,22.7852226960391,1925.59013292537,0.0,1.0
1996-06-10,72.0,72.0,72.0,72.0,100,22.4346808084077,22.4346808084077,22.4346808084077,22.4346808084077,320.931688820895,0.0,1.0
1996-06-11,72.0,72.0,72.0,72.0,0,22.4346808084077,22.4346808084077,22.4346808084077,22.4346808084077,0,0.0,1.0
1996-06-12,71.75,71.75,71.75,71.75,100,22.3567826111563,22.3567826111563,22.3567826111563,22.3567826111563,320.931688820895,0.0,1.0
1996-06-13,71.75,71.75,71.75,71.75,0,22.3567826111563,22.3567826111563,22.3567826111563,22.3567826111563,0,0.0,1.0
1996-06-14,72.25,72.5,72.0,72.0,1100,22.5125790056591,22.5904772029105,22.4346808084077,22.4346808084077,3530.24857702985,0.0,1.0
1996-06-17,72.25,72.75,72.25,72.5,3100,22.5125790056591,22.668375400162,22.5125790056591,22.5904772029105,9948.88235344775,0.0,1.0
1996-06-18,72.25,72.75,72.25,72.5,200,22.5125790056591,22.668375400162,22.5125790056591,22.5904772029105,641.86337764179,0.0,1.0
1996-06-19,72.5,72.5,72.5,72.5,200,22.5904772029105,22.5904772029105,22.5904772029105,22.5904772029105,641.863377641791,0.0,1.0
1996-06-20,72.25,72.375,72.25,72.375,600,22.5125790056591,22.5515281042848,22.5125790056591,22.5515281042848,1925.59013292537,0.0,1.0
1996-06-21,72.0,72.25,72.0,72.0,800,22.4346808084077,22.5125790056591,22.4346808084077,22.4346808084077,2567.45351056716,0.0,1.0
1996-06-24,73.0,73.0,72.75,72.75,600,22.7462735974134,22.7462735974134,22.668375400162,22.668375400162,1925.59013292537,0.0,1.0
1996-06-25,73.0,73.0,72.75,72.75,700,22.7462735974134,22.7462735974134,22.668375400162,22.668375400162,2246.52182174626,0.0,1.0
1996-06-26,73.25,73.25,73.25,73.25,4100,22.8241717946648,22.8241717946648,22.8241717946648,22.8241717946648,13158.1992416567,0.0,1.0
1996-06-27,73.0,73.25,73.0,73.25,11200,22.7462735974134,22.8241717946648,22.7462735974134,22.8241717946648,35944.3491479402,0.0,1.0
1996-06-28,72.75,73.0,72.25,73.0,11800,22.668375400162,22.7462735974134,22.5125790056591,22.7462735974134,37869.9392808655,0.0,1.0
1996-07-01,72.38,72.38,72.25,72.38,700,22.5530860682299,22.5530860682299,22.5125790056591,22.5530860682299,2246.52182174626,0.0,1.0
1996-07-02,72.88,72.88,72.62,72.62,1000,22.7088824627327,22.7088824627327,22.6278683375912,22.6278683375912,3209.31688820895,0.0,1.0
1996-07-03,72.375,72.375,72.25,72.375,1700,22.5515281042848,22.5515281042848,22.5125790056591,22.5515281042848,5455.83870995522,0.0,1.0
1996-07-05,72.75,73.25,72.75,73.0,0,22.668375400162,22.8241717946648,22.668375400162,22.7462735974134,0,0.0,1.0
1996-07-08,72.75,72.75,72.5,72.5,30900,22.668375400162,22.668375400162,22.5904772029105,22.5904772029105,99167.8918456563,0.0,1.0
1996-07-09,72.5,72.5,72.5,72.5,11000,22.5904772029105,22.5904772029105,22.5904772029105,22.5904772029105,35302.4857702985,0.0,1.0
1996-07-10,72.75,72.75,72.5,72.5,0,22.668375400162,22.668375400162,22.5904772029105,22.5904772029105,0,0.0,1.0
1996-07-11,72.5,72.5,72.5,72.5,1100,22.5904772029105,22.5904772029105,22.5904772029105,22.5904772029105,3530.24857702985,0.0,1.0
1996-07-12,71.62,71.62,71.62,71.62,0,22.3162755485856,22.3162755485856,22.3162755485856,22.3162755485856,0,0.0,1.0
1996-07-15,71.38,71.38,71.38,71.38,300,22.2414932792242,22.2414932792242,22.2414932792242,22.2414932792242,962.795066462684,0.0,1.0
1996-07-16,70.88,71.12,70.88,71.12,400,22.0856968847214,22.1604791540827,22.0856968847214,22.1604791540827,1283.72675528358,0.0,1.0
1996-07-17,71.375,71.375,71.375,71.375,200,22.2399353152792,22.2399353152792,22.2399353152792,22.2399353152792,641.863377641788,0.0,1.0
1996-07-18,70.875,71.125,70.875,70.875,200,22.0841389207763,22.1620371180278,22.0841389207763,22.0841389207763,641.86337764179,0.0,1.0
1996-07-19,71.0,71.0,70.75,70.75,0,22.123088019402,22.123088019402,22.0451898221506,22.0451898221506,0,0.0,1.0
1996-07-22,70.75,70.75,70.75,70.75,0,22.0451898221506,22.0451898221506,22.0451898221506,22.0451898221506,0,0.0,1.0
1996-07-23,70.5,70.5,70.5,70.5,200,21.9672916248992,21.9672916248992,21.9672916248992,21.9672916248992,641.86337764179,0.0,1.0
1996-07-24,70.5,70.5,70.5,70.5,0,21.9672916248992,21.9672916248992,21.9672916248992,21.9672916248992,0,0.0,1.0
1996-07-25,70.5,70.5,70.5,70.5,0,21.9672916248992,21.9672916248992,21.9672916248992,21.9672916248992,0,0.0,1.0
1996-07-26,70.5,70.5,70.5,70.5,0,21.9672916248992,21.9672916248992,21.9672916248992,21.9672916248992,0,0.0,1.0
1996-07-29,70.5,70.5,70.5,70.5,0,21.9672916248992,21.9672916248992,21.9672916248992,21.9672916248992,0,0.0,1.0
1996-07-30,70.25,70.25,70.25,70.25,100,21.8893934276478,21.8893934276478,21.8893934276478,21.8893934276478,320.931688820895,0.0,1.0
1996-07-31,70.0,70.0,70.0,70.0,700,21.8114952303964,21.8114952303964,21.8114952303964,21.8114952303964,2246.52182174626,0.0,1.0
1996-08-01,70.25,70.25,70.25,70.25,200,21.8893934276478,21.8893934276478,21.8893934276478,21.8893934276478,641.863377641789,0.0,1.0
1996-08-02,70.12,70.12,70.12,70.12,500,21.8488863650771,21.8488863650771,21.8488863650771,21.8488863650771,1604.65844410447,0.0,1.0
1996-08-05,69.88,69.88,69.88,69.88,200,21.7741040957157,21.7741040957157,21.7741040957157,21.7741040957157,641.863377641789,0.0,1.0
1996-08-06,69.38,69.75,69.38,69.75,1000,21.6183077012129,21.733597033145,21.6183077012129,21.733597033145,3209.31688820894,0.0,1.0
1996-08-07,69.875,69.875,69.875,69.875,0,21.7725461317707,21.7725461317707,21.7725461317707,21.7725461317707,0,0.0,1.0
1996-08-08,69.375,69.75,69.375,69.75,0,21.6167497372678,21.733597033145,21.6167497372678,21.733597033145,0,0.0,1.0
1996-08-09,69.0,69.38,69.0,69.38,5400,21.4999024413907,21.6183077012129,21.4999024413907,21.6183077012129,17330.3111963283,0.0,1.0
1996-08-12,69.0,69.0,68.88,68.88,1200,21.4999024413907,21.4999024413907,21.46251130671,21.46251130671,3851.18026585074,0.0,1.0
1996-08-13,68.25,68.25,68.0,68.0,3100,21.2662078496365,21.2662078496365,21.1883096523851,21.1883096523851,9948.88235344772,0.0,1.0
1996-08-14,69.0,69.0,68.875,68.875,0,21.4999024413907,21.4999024413907,21.460953342765,21.460953342765,0,0.0,1.0
1996-08-15,68.25,68.25,68.0,68.0,100,21.2662078496365,21.2662078496365,21.1883096523851,21.1883096523851,320.931688820894,0.0,1.0
1996-08-16,67.75,67.75,67.75,67.75,300,21.1104114551336,21.1104114551336,21.1104114551336,21.1104114551336,962.795066462686,0.0,1.0
1996-08-19,67.5,67.5,67.5,67.5,400,21.0325132578822,21.0325132578822,21.0325132578822,21.0325132578822,1283.72675528358,0.0,1.0
1996-08-20,68.25,68.25,67.75,67.75,1200,21.2662078496365,21.2662078496365,21.1104114551336,21.1104114551336,3851.18026585073,0.0,1.0
1996-08-21,67.5,67.5,67.5,67.5,700,21.0325132578822,21.0325132578822,21.0325132578822,21.0325132578822,2246.52182174627,0.0,1.0
1996-08-22,68.25,68.25,67.75,67.75,3600,21.2662078496365,21.2662078496365,21.1104114551336,21.1104114551336,11553.5407975522,0.0,1.0
1996-08-23,69.0,69.0,68.5,68.5,0,21.4999024413907,21.4999024413907,21.3441060468879,21.3441060468879,0,0.0,1.0
1996-08-26,69.38,69.38,69.38,69.38,500,21.6183077012129,21.6183077012129,21.6183077012129,21.6183077012129,1604.65844410447,0.0,1.0
1996-08-27,69.12,69.12,68.88,69.12,1500,21.5372935760714,21.5372935760714,21.46251130671,21.5372935760714,4813.97533231342,0.0,1.0
1996-08-28,69.375,69.375,69.375,69.375,500,21.6167497372678,21.6167497372678,21.6167497372678,21.6167497372678,1604.65844410448,0.0,1.0
1996-08-29,69.125,69.125,68.875,69.125,0,21.5388515400164,21.5388515400164,21.460953342765,21.5388515400164,0,0.0,1.0
1996-08-30,69.375,69.375,69.375,69.375,100,21.6167497372678,21.6167497372678,21.6167497372678,21.6167497372678,320.931688820895,0.0,1.0
1996-09-03,69.75,69.75,69.12,69.12,1700,21.733597033145,21.733597033145,21.5372935760714,21.5372935760714,5455.8387099552,0.0,1.0
1996-09-04,69.75,69.75,69.125,69.125,0,21.733597033145,21.733597033145,21.5388515400164,21.5388515400164,0,0.0,1.0
1996-09-05,69.62,69.62,69.62,69.62,100,21.6930899705742,21.6930899705742,21.6930899705742,21.6930899705742,320.931688820895,0.0,1.0
1996-09-06,69.625,69.625,69.625,69.625,0,21.6946479345193,21.6946479345193,21.6946479345193,21.6946479345193,0,0.0,1.0
1996-09-09,69.62,69.62,69.62,69.62,0,21.6930899705742,21.6930899705742,21.6930899705742,21.6930899705742,0,0.0,1.0
1996-09-10,69.62,69.62,69.62,69.62,0,21.6930899705742,21.6930899705742,21.6930899705742,21.6930899705742,0,0.0,1.0
1996-09-11,69.62,69.62,69.62,69.62,200,21.6930899705742,21.6930899705742,21.6930899705742,21.6930899705742,641.86337764179,0.0,1.0
1996-09-12,69.625,69.625,69.625,69.625,400,21.6946479345193,21.6946479345193,21.6946479345193,21.6946479345193,1283.72675528358,0.0,1.0
1996-09-13,69.875,69.875,69.75,69.75,100,21.7725461317707,21.7725461317707,21.733597033145,21.733597033145,320.931688820894,0.0,1.0
1996-09-16,69.62,69.75,69.62,69.75,200,21.6930899705742,21.733597033145,21.6930899705742,21.733597033145,641.86337764179,0.0,1.0
1996-09-17,69.625,69.75,69.625,69.75,200,21.6946479345193,21.733597033145,21.6946479345193,21.733597033145,641.863377641788,0.0,1.0
1996-09-18,69.5,69.5,69.5,69.5,1200,21.6556988358936,21.6556988358936,21.6556988358936,21.6556988358936,3851.18026585073,0.0,1.0
1996-09-19,68.75,69.25,68.75,69.0,400,21.4220042441393,21.5778006386421,21.4220042441393,21.4999024413907,1283.72675528358,0.0,1.0
1996-09-20,68.5,68.5,68.5,68.5,700,21.3441060468879,21.3441060468879,21.3441060468879,21.3441060468879,2246.52182174626,0.0,1.0
1996-09-23,68.25,68.25,68.25,68.25,0,21.2662078496365,21.2662078496365,21.2662078496365,21.2662078496365,0,0.0,1.0
1996-09-24,68.75,68.75,68.38,68.38,1000,21.4220042441393,21.4220042441393,21.3067149122072,21.3067149122072,3209.31688820895,0.0,1.0
1996-09-25,68.75,68.75,68.375,68.75,0,21.4220042441393,21.4220042441393,21.3051569482622,21.4220042441393,0,0.0,1.0
1996-09-26,68.62,68.62,68.5,68.5,200,21.3814971815686,21.3814971815686,21.3441060468879,21.3441060468879,641.863377641788,0.0,1.0
1996-09-27,68.625,68.625,68.5,68.625,1600,21.3830551455136,21.3830551455136,21.3441060468879,21.3830551455136,5134.90702113431,0.0,1.0
1996-09-30,69.25,69.25,69.25,69.25,300,21.5778006386421,21.5778006386421,21.5778006386421,21.5778006386421,962.795066462686,0.0,1.0
1996-10-01,69.25,69.25,69.25,69.25,0,21.5778006386421,21.5778006386421,21.5778006386421,21.5778006386421,0,0.0,1.0
1996-10-02,69.25,69.25,69.25,69.25,200,21.5778006386421,21.5778006386421,21.5778006386421,21.5778006386421,641.86337764179,0.0,1.0
1996-10-03,69.5,69.5,69.38,69.38,1400,21.6556988358936,21.6556988358936,21.6183077012129,21.6183077012129,4493.04364349252,0.0,1.0
1996-10-04,69.25,69.25,69.25,69.25,2600,21.5778006386421,21.5778006386421,21.5778006386421,21.5778006386421,8344.22390934327,0.0,1.0
1996-10-07,71.0,71.0,71.0,71.0,0,22.123088019402,22.123088019402,22.123088019402,22.123088019402,0,0.0,1.0
1996-10-08,70.75,71.0,70.75,71.0,2000,22.0451898221506,22.123088019402,22.0451898221506,22.123088019402,6418.6337764179,0.0,1.0
1996-10-09,70.75,70.75,70.75,70.75,300,22.0451898221506,22.0451898221506,22.0451898221506,22.0451898221506,962.795066462685,0.0,1.0
1996-10-10,70.75,71.0,70.75,71.0,100,22.0451898221506,22.123088019402,22.0451898221506,22.123088019402,320.931688820895,0.0,1.0
1996-10-11,70.75,70.75,70.75,70.75,0,22.0451898221506,22.0451898221506,22.0451898221506,22.0451898221506,0,0.0,1.0
1996-10-14,71.25,71.25,71.0,71.0,1300,22.2009862166535,22.2009862166535,22.123088019402,22.123088019402,4172.11195467162,0.0,1.0
1996-10-15,71.5,71.5,71.5,71.5,200,22.2788844139049,22.2788844139049,22.2788844139049,22.2788844139049,641.863377641789,0.0,1.0
1996-10-16,71.25,71.25,71.0,71.0,800,22.2009862166535,22.2009862166535,22.123088019402,22.123088019402,2567.45351056715,0.0,1.0
1996-10-17,71.5,71.5,71.5,71.5,200,22.2788844139049,22.2788844139049,22.2788844139049,22.2788844139049,641.863377641789,0.0,1.0
1996-10-18,72.0,72.0,71.75,71.75,0,22.4346808084077,22.4346808084077,22.3567826111563,22.3567826111563,0,0.0,1.0
1996-10-21,72.38,72.38,72.38,72.38,100,22.5530860682299,22.5530860682299,22.5530860682299,22.5530860682299,320.931688820894,0.0,1.0
1996-10-22,72.12,72.12,72.12,72.12,1000,22.4720719430884,22.4720719430884,22.4720719430884,22.4720719430884,3209.31688820894,0.0,1.0
1996-10-23,72.375,72.375,72.375,72.375,400,22.5515281042848,22.5515281042848,22.5515281042848,22.5515281042848,1283.72675528358,0.0,1.0
1996-10-24,72.125,72.125,72.125,72.125,300,22.4736299070334,22.4736299070334,22.4736299070334,22.4736299070334,962.795066462685,0.0,1.0
1996-10-25,72.125,72.125,72.125,72.125,100,22.4736299070334,22.4736299070334,22.4736299070334,22.4736299070334,320.931688820895,0.0,1.0
1996-10-28,72.62,72.62,72.62,72.62,0,22.6278683375912,22.6278683375912,22.6278683375912,22.6278683375912,0,0.0,1.0
1996-10-29,72.62,72.62,72.62,72.62,200,22.6278683375912,22.6278683375912,22.6278683375912,22.6278683375912,641.86337764179,0.0,1.0
1996-10-30,73.25,73.25,72.81,72.81,1000,22.8241717946648,22.8241717946648,22.6870709675023,22.6870709675023,3209.31688820894,0.0,1.0
1996-10-31,72.625,72.625,72.625,72.625,100,22.6294263015362,22.6294263015362,22.6294263015362,22.6294263015362,320.931688820895,0.0,1.0
1996-11-01,73.25,73.25,72.875,72.875,300,22.8241717946648,22.8241717946648,22.7073244987877,22.7073244987877,962.795066462684,0.0,1.0
1996-11-04,73.25,73.25,73.25,73.25,3000,22.8241717946648,22.8241717946648,22.8241717946648,22.8241717946648,9627.95066462683,0.0,1.0
1996-11-05,73.25,73.25,73.25,73.25,1600,22.8241717946648,22.8241717946648,22.8241717946648,22.8241717946648,5134.90702113431,0.0,1.0
1996-11-06,72.25,73.0,72.25,73.0,5200,22.5125790056591,22.7462735974134,22.5125790056591,22.7462735974134,16688.4478186865,0.0,1.0
1996-11-07,71.0,71.25,71.0,71.0,100,22.123088019402,22.2009862166535,22.123088019402,22.123088019402,320.931688820895,0.0,1.0
1996-11-08,71.25,71.25,71.25,71.25,400,22.2009862166535,22.2009862166535,22.2009862166535,22.2009862166535,1283.72675528358,0.0,1.0
1996-11-11,71.5,71.5,71.5,71.5,200,22.2788844139049,22.2788844139049,22.2788844139049,22.2788844139049,641.863377641789,0.0,1.0
1996-11-12,71.5,71.5,71.5,71.5,0,22.2788844139049,22.2788844139049,22.2788844139049,22.2788844139049,0,0.0,1.0
1996-11-13,71.5,71.5,71.5,71.5,100,22.2788844139049,22.2788844139049,22.2788844139049,22.2788844139049,320.931688820894,0.0,1.0
1996-11-14,71.25,71.25,71.25,71.25,400,22.2009862166535,22.2009862166535,22.2009862166535,22.2009862166535,1283.72675528358,0.0,1.0
1996-11-15,71.125,71.375,71.125,71.375,100,22.1620371180278,22.2399353152792,22.1620371180278,22.2399353152792,320.931688820894,0.0,1.0
1996-11-18,71.0,71.0,71.0,71.0,200,22.123088019402,22.123088019402,22.123088019402,22.123088019402,641.863377641791,0.0,1.0
1996-11-19,71.0,71.0,71.0,71.0,1200,22.123088019402,22.123088019402,22.123088019402,22.123088019402,3851.18026585074,0.0,1.0
1996-11-20,71.125,71.25,71.125,71.25,300,22.1620371180278,22.2009862166535,22.1620371180278,22.2009862166535,962.795066462682,0.0,1.0
1996-11-21,71.125,71.125,71.125,71.125,0,22.1620371180278,22.1620371180278,22.1620371180278,22.1620371180278,0,0.0,1.0
1996-11-22,71.0,71.0,71.0,71.0,200,22.123088019402,22.123088019402,22.123088019402,22.123088019402,641.863377641791,0.0,1.0
1996-11-25,71.0,71.0,71.0,71.0,0,22.123088019402,22.123088019402,22.123088019402,22.123088019402,0,0.0,1.0
1996-11-26,71.0,71.0,71.0,71.0,0,22.123088019402,22.123088019402,22.123088019402,22.123088019402,0,0.0,1.0
1996-11-27,71.62,71.62,71.25,71.25,800,22.3162755485856,22.3162755485856,22.2009862166535,22.2009862166535,2567.45351056715,0.0,1.0
1996-11-29,71.62,71.62,71.62,71.62,0,22.3162755485856,22.3162755485856,22.3162755485856,22.3162755485856,0,0.0,1.0
1996-12-02,71.88,71.88,71.88,71.88,200,22.397289673727,22.397289673727,22.397289673727,22.397289673727,641.86337764179,0.0,1.0
1996-12-03,74.0,74.0,72.25,72.25,4100,23.057866386419,23.057866386419,22.5125790056591,22.5125790056591,13158.1992416567,0.0,1.0
1996-12-04,73.75,73.75,73.75,73.75,300,22.9799681891676,22.9799681891676,22.9799681891676,22.9799681891676,962.795066462685,0.0,1.0
1996-12-05,73.88,73.88,73.88,73.88,200,23.0204752517384,23.0204752517384,23.0204752517384,23.0204752517384,641.863377641788,0.0,1.0
1996-12-06,73.88,73.88,73.88,73.88,0,23.0204752517384,23.0204752517384,23.0204752517384,23.0204752517384,0,0.0,1.0
1996-12-09,74.12,74.38,73.88,73.88,9100,23.0952575210997,23.1762716462412,23.0204752517384,23.0204752517384,29204.7836827014,0.0,1.0
1996-12-10,76.0,76.0,74.25,74.25,3400,23.6810519644304,23.6810519644304,23.1357645836705,23.1357645836705,10911.6774199104,0.0,1.0
1996-12-11,75.88,76.0,75.75,75.75,800,23.6436608297497,23.6810519644304,23.6031537671789,23.6031537671789,2567.45351056715,0.0,1.0
1996-12-12,75.88,75.88,75.88,75.88,0,23.6436608297497,23.6436608297497,23.6436608297497,23.6436608297497,0,0.0,1.0
1996-12-13,78.5,78.5,76.12,76.12,4800,24.4600339369445,24.4600339369445,23.718443099111,23.718443099111,15404.721063403,0.0,1.0
1996-12-16,78.75,79.0,78.62,78.62,900,24.5379321341959,24.6158303314473,24.4974250716252,24.4974250716252,2888.38519938806,0.0,1.0
1996-12-17,78.25,78.5,78.25,78.5,400,24.3821357396931,24.4600339369445,24.3821357396931,24.4600339369445,1283.72675528358,0.0,1.0
1996-12-18,77.25,78.62,77.25,78.5,2100,24.0705429506874,24.4974250716252,24.0705429506874,24.4600339369445,6739.5654652388,0.0,1.0
1996-12-19,77.25,77.25,76.88,77.0,3400,24.0705429506874,24.0705429506874,23.9552536187553,23.992644753436,10911.6774199104,0.0,1.0
1996-12-20,76.5,77.5,76.5,77.5,4500,23.8368483589332,24.1484411479389,23.8368483589332,24.1484411479389,14441.9259969403,0.0,1.0
1996-12-23,76.12,76.25,76.12,76.25,800,23.718443099111,23.7589501616818,23.718443099111,23.7589501616818,2567.45351056716,0.0,1.0
1996-12-24,76.5,76.5,76.38,76.38,4000,23.8368483589332,23.8368483589332,23.7994572242525,23.7994572242525,12837.2675528358,0.0,1.0
1996-12-26,77.25,77.38,76.62,76.62,4200,24.0705429506874,24.1110500132582,23.8742394936139,23.8742394936139,13479.1309304776,0.0,1.0
1996-12-27,79.25,79.25,77.25,77.25,3600,24.6937285286988,24.6937285286988,24.0705429506874,24.0705429506874,11553.5407975522,0.0,1.0
1996-12-30,79.62,80.0,79.62,79.75,2600,24.8090178606309,24.927423120453,24.8090178606309,24.8495249232016,8344.22390934325,0.0,1.0
1996-12-31,79.12,79.5,79.12,79.5,1500,24.653221466128,24.7716267259502,24.653221466128,24.7716267259502,4813.97533231343,0.0,1.0
1997-01-02,79.13,79.5,79.13,79.5,0,24.6563373940181,24.7716267259502,24.6563373940181,24.7716267259502,0,0.0,1.0
1997-01-03,79.25,79.38,79.25,79.25,700,24.6937285286988,24.7342355912695,24.6937285286988,24.6937285286988,2246.52182174626,0.0,1.0
1997-01-06,79.25,79.38,79.25,79.25,0,24.6937285286988,24.7342355912695,24.6937285286988,24.6937285286988,0,0.0,1.0
1997-01-07,78.88,79.13,78.88,79.13,800,24.5784391967667,24.6563373940181,24.5784391967667,24.6563373940181,2567.45351056715,0.0,1.0
1997-01-08,76.88,78.63,76.88,78.25,5000,23.9552536187553,24.5005409995153,23.9552536187553,24.3821357396931,16046.5844410448,0.0,1.0
1997-01-09,75.88,76.63,75.88,76.63,1700,23.6436608297497,23.8773554215039,23.6436608297497,23.8773554215039,5455.8387099552,0.0,1.0
1997-01-10,75.38,75.63,75.38,75.38,300,23.4878644352468,23.5657626324983,23.4878644352468,23.4878644352468,962.795066462686,0.0,1.0
1997-01-13,75.38,75.38,75.25,75.25,300,23.4878644352468,23.4878644352468,23.4473573726761,23.4473573726761,962.795066462686,0.0,1.0
1997-01-14,74.5,75.13,74.5,75.0,3300,23.2136627809219,23.4099662379954,23.2136627809219,23.3694591754247,10590.7457310895,0.0,1.0
1997-01-15,74.5,74.5,74.5,74.5,2500,23.2136627809219,23.2136627809219,23.2136627809219,23.2136627809219,8023.29222052235,0.0,1.0
1997-01-16,73.75,74.25,73.75,74.25,2200,22.9799681891676,23.1357645836705,22.9799681891676,23.1357645836705,7060.49715405969,0.0,1.0
1997-01-17,73.0,73.75,73.0,73.25,6500,22.7462735974134,22.9799681891676,22.7462735974134,22.8241717946648,20860.5597733581,0.0,1.0
1997-01-20,72.75,72.75,72.75,72.75,100,22.668375400162,22.668375400162,22.668375400162,22.668375400162,320.931688820894,0.0,1.0
1997-01-21,72.75,72.75,72.75,72.75,0,22.668375400162,22.668375400162,22.668375400162,22.668375400162,0,0.0,1.0
1997-01-22,72.25,72.88,72.25,72.88,500,22.5125790056591,22.7088824627327,22.5125790056591,22.7088824627327,1604.65844410448,0.0,1.0
1997-01-23,72.25,72.25,72.25,72.25,0,22.5125790056591,22.5125790056591,22.5125790056591,22.5125790056591,0,0.0,1.0
1997-01-24,76.5,76.5,76.375,76.375,0,23.8368483589332,23.8368483589332,23.7978992603075,23.7978992603075,0,0.0,1.0
1997-01-27,72.0,72.0,72.0,72.0,100,22.4346808084077,22.4346808084077,22.4346808084077,22.4346808084077,320.931688820895,0.0,1.0
1997-01-28,71.75,71.75,71.75,71.75,100,22.3567826111563,22.3567826111563,22.3567826111563,22.3567826111563,320.931688820895,0.0,1.0
1997-01-29,71.5,71.5,71.5,71.5,100,22.2788844139049,22.2788844139049,22.2788844139049,22.2788844139049,320.931688820894,0.0,1.0
1997-01-30,71.88,71.88,71.75,71.88,900,22.397289673727,22.397289673727,22.3567826111563,22.397289673727,2888.38519938806,0.0,1.0
1997-01-31,72.63,72.75,72.13,72.13,1400,22.6309842654813,22.668375400162,22.4751878709784,22.4751878709784,4493.04364349252,0.0,1.0
1997-02-03,75.25,75.25,72.5,72.5,5800,23.4473573726761,23.4473573726761,22.5904772029105,22.5904772029105,18614.0379516119,0.0,1.0
1997-02-04,75.38,75.5,75.13,75.25,8300,23.4878644352468,23.5252555699275,23.4099662379954,23.4473573726761,26637.3301721343,0.0,1.0
1997-02-05,75.5,75.63,75.5,75.63,5000,23.5252555699275,23.5657626324983,23.5252555699275,23.5657626324983,16046.5844410448,0.0,1.0
1997-02-06,75.75,76.0,75.5,75.5,4000,23.6031537671789,23.6810519644304,23.5252555699275,23.5252555699275,12837.2675528358,0.0,1.0
1997-02-07,75.25,76.63,75.25,76.0,5500,23.4473573726761,23.8773554215039,23.4473573726761,23.6810519644304,17651.2428851492,0.0,1.0
1997-02-10,75.0,75.0,75.0,75.0,100,23.3694591754247,23.3694591754247,23.3694591754247,23.3694591754247,320.931688820895,0.0,1.0
1997-02-11,74.75,74.75,74.75,74.75,300,23.2915609781733,23.2915609781733,23.2915609781733,23.2915609781733,962.795066462683,0.0,1.0
1997-02-12,74.75,74.75,74.75,74.75,0,23.2915609781733,23.2915609781733,23.2915609781733,23.2915609781733,0,0.0,1.0
1997-02-13,74.75,74.75,74.75,74.75,0,23.2915609781733,23.2915609781733,23.2915609781733,23.2915609781733,0,0.0,1.0
1997-02-14,74.5,74.5,74.5,74.5,300,23.2136627809219,23.2136627809219,23.2136627809219,23.2136627809219,962.795066462682,0.0,1.0
1997-02-18,75.0,75.0,74.75,74.75,1200,23.3694591754247,23.3694591754247,23.2915609781733,23.2915609781733,3851.18026585073,0.0,1.0
1997-02-19,75.0,75.0,75.0,75.0,0,23.3694591754247,23.3694591754247,23.3694591754247,23.3694591754247,0,0.0,1.0
1997-02-20,74.25,74.75,74.13,74.75,1300,23.1357645836705,23.2915609781733,23.0983734489898,23.2915609781733,4172.11195467162,0.0,1.0
1997-02-21,74.0,74.0,74.0,74.0,100,23.057866386419,23.057866386419,23.057866386419,23.057866386419,320.931688820895,0.0,1.0
1997-02-24,74.25,74.25,74.25,74.25,300,23.1357645836705,23.1357645836705,23.1357645836705,23.1357645836705,962.795066462682,0.0,1.0
1997-02-25,73.13,74.0,73.0,73.75,1900,22.7867806599841,23.057866386419,22.7462735974134,22.9799681891676,6097.702087597,0.0,1.0
1997-02-26,72.88,73.13,72.88,73.13,300,22.7088824627327,22.7867806599841,22.7088824627327,22.7867806599841,962.795066462684,0.0,1.0
1997-02-27,72.75,73.0,72.75,73.0,900,22.668375400162,22.7462735974134,22.668375400162,22.7462735974134,2888.38519938805,0.0,1.0
1997-02-28,72.5,72.5,72.5,72.5,400,22.5904772029105,22.5904772029105,22.5904772029105,22.5904772029105,1283.72675528358,0.0,1.0
1997-03-03,72.25,72.25,72.13,72.25,400,22.5125790056591,22.5125790056591,22.4751878709784,22.5125790056591,1283.72675528358,0.0,1.0
1997-03-04,71.75,72.0,71.75,72.0,600,22.3567826111563,22.4346808084077,22.3567826111563,22.4346808084077,1925.59013292537,0.0,1.0
1997-03-05,71.38,71.5,71.38,71.5,300,22.2414932792242,22.2788844139049,22.2414932792242,22.2788844139049,962.795066462684,0.0,1.0
1997-03-06,71.38,71.5,71.38,71.5,0,22.2414932792242,22.2788844139049,22.2414932792242,22.2788844139049,0,0.0,1.0
1997-03-07,71.0,71.38,71.0,71.38,500,22.123088019402,22.2414932792242,22.123088019402,22.2414932792242,1604.65844410448,0.0,1.0
1997-03-10,70.25,70.75,70.25,70.25,1500,21.8893934276478,22.0451898221506,21.8893934276478,21.8893934276478,4813.97533231342,0.0,1.0
1997-03-11,69.38,70.0,69.0,70.0,4400,21.6183077012129,21.8114952303964,21.4999024413907,21.8114952303964,14120.9943081193,0.0,1.0
1997-03-12,68.75,68.88,68.13,68.88,8200,21.4220042441393,21.46251130671,21.2288167149558,21.46251130671,26316.3984833134,0.0,1.0
1997-03-13,70.75,70.75,68.5,68.5,7000,22.0451898221506,22.0451898221506,21.3441060468879,21.3441060468879,22465.2182174627,0.0,1.0
1997-03-14,69.5,70.75,69.5,70.0,5000,21.6556988358936,22.0451898221506,21.6556988358936,21.8114952303964,16046.5844410447,0.0,1.0
1997-03-17,69.0,70.0,69.0,69.75,6600,21.4999024413907,21.8114952303964,21.4999024413907,21.733597033145,21181.4914621791,0.0,1.0
1997-03-18,68.25,69.13,68.25,68.5,1700,21.2662078496365,21.5404095039615,21.2662078496365,21.3441060468879,5455.8387099552,0.0,1.0
1997-03-19,65.0,68.0,64.88,68.0,11300,20.2535312853681,21.1883096523851,20.2161401506874,21.1883096523851,36265.280836761,0.0,1.0
1997-03-20,62.5,65.0,62.5,65.0,7900,19.4745493128539,20.2535312853681,19.4745493128539,20.2535312853681,25353.6034168507,0.0,1.0
1997-03-21,63.5,63.5,62.63,62.63,11000,19.7861421018596,19.7861421018596,19.5150563754247,19.5150563754247,35302.4857702984,0.0,1.0
1997-03-24,65.0,65.0,63.75,63.88,1900,20.2535312853681,20.2535312853681,19.864040299111,19.9045473616817,6097.70208759699,0.0,1.0
1997-03-25,67.38,67.38,65.25,65.75,5000,20.9951221232015,20.9951221232015,20.3314294826195,20.4872258771223,16046.5844410448,0.0,1.0
1997-03-26,67.63,67.63,67.63,67.63,2000,21.073020320453,21.073020320453,21.073020320453,21.073020320453,6418.63377641788,0.0,1.0
1997-03-27,69.0,69.13,67.63,68.0,14300,21.4999024413907,21.5404095039615,21.073020320453,21.1883096523851,45893.231501388,0.0,1.0
1997-03-31,69.25,69.25,69.25,69.25,700,21.5778006386421,21.5778006386421,21.5778006386421,21.5778006386421,2246.52182174627,0.0,1.0
1997-04-01,68.75,69.0,68.5,69.0,1200,21.4220042441393,21.4999024413907,21.3441060468879,21.4999024413907,3851.18026585074,0.0,1.0
1997-04-02,68.63,68.63,68.38,68.5,1600,21.3846131094586,21.3846131094586,21.3067149122072,21.3441060468879,5134.90702113432,0.0,1.0
1997-04-03,68.5,68.5,68.5,68.5,59000,21.3441060468879,21.3441060468879,21.3441060468879,21.3441060468879,189349.696404328,0.0,1.0
1997-04-04,68.38,68.88,68.38,68.5,5200,21.3067149122072,21.46251130671,21.3067149122072,21.3441060468879,16688.4478186865,0.0,1.0
1997-04-07,68.88,68.88,68.38,68.38,2600,21.46251130671,21.46251130671,21.3067149122072,21.3067149122072,8344.22390934328,0.0,1.0
1997-04-08,68.88,68.88,68.88,68.88,0,21.46251130671,21.46251130671,21.46251130671,21.46251130671,0,0.0,1.0
1997-04-09,69.5,69.5,69.13,69.25,3000,21.6556988358936,21.6556988358936,21.5404095039615,21.5778006386421,9627.95066462682,0.0,1.0
1997-04-10,69.38,70.0,69.38,69.75,2200,21.6183077012129,21.8114952303964,21.6183077012129,21.733597033145,7060.49715405967,0.0,1.0
1997-04-11,68.63,69.13,68.63,69.0,1300,21.3846131094586,21.5404095039615,21.3846131094586,21.4999024413907,4172.11195467164,0.0,1.0
1997-04-14,68.62,68.62,68.62,68.62,0,21.3814971815686,21.3814971815686,21.3814971815686,21.3814971815686,0,0.0,1.0
1997-04-15,68.75,68.75,68.38,68.38,700,21.4220042441393,21.4220042441393,21.3067149122072,21.3067149122072,2246.52182174626,0.0,1.0
1997-04-16,68.75,68.75,68.75,68.75,0,21.4220042441393,21.4220042441393,21.4220042441393,21.4220042441393,0,0.0,1.0
1997-04-17,68.5,68.5,68.5,68.5,200,21.3441060468879,21.3441060468879,21.3441060468879,21.3441060468879,641.863377641789,0.0,1.0
1997-04-18,68.75,68.75,68.75,68.75,200,21.4220042441393,21.4220042441393,21.4220042441393,21.4220042441393,641.863377641789,0.0,1.0
1997-04-21,68.75,68.75,68.75,68.75,0,21.4220042441393,21.4220042441393,21.4220042441393,21.4220042441393,0,0.0,1.0
1997-04-22,68.75,68.75,68.75,68.75,0,21.4220042441393,21.4220042441393,21.4220042441393,21.4220042441393,0,0.0,1.0
1997-04-23,67.5,68.5,67.5,68.0,3200,21.0325132578822,21.3441060468879,21.0325132578822,21.1883096523851,10269.8140422686,0.0,1.0
1997-04-24,67.5,67.5,67.5,67.5,0,21.0325132578822,21.0325132578822,21.0325132578822,21.0325132578822,0,0.0,1.0
1997-04-25,67.0,67.25,67.0,67.25,500,20.8767168633794,20.9546150606308,20.8767168633794,20.9546150606308,1604.65844410447,0.0,1.0
1997-04-28,66.75,66.75,66.75,66.75,200,20.798818666128,20.798818666128,20.798818666128,20.798818666128,641.863377641789,0.0,1.0
1997-04-29,66.75,66.75,66.75,66.75,0,20.798818666128,20.798818666128,20.798818666128,20.798818666128,0,0.0,1.0
1997-04-30,66.5,67.0,66.5,67.0,1000,20.7209204688766,20.8767168633794,20.7209204688766,20.8767168633794,3209.31688820894,0.0,1.0
1997-05-01,66.5,66.63,66.5,66.5,1000,20.7209204688766,20.7614275314473,20.7209204688766,20.7209204688766,3209.31688820894,0.0,1.0
1997-05-02,67.0,67.0,66.75,66.75,800,20.8767168633794,20.8767168633794,20.798818666128,20.798818666128,2567.45351056716,0.0,1.0
1997-05-05,66.5,67.0,66.5,66.5,2600,20.7209204688766,20.8767168633794,20.7209204688766,20.7209204688766,8344.22390934325,0.0,1.0
1997-05-06,66.5,66.5,66.5,66.5,0,20.7209204688766,20.7209204688766,20.7209204688766,20.7209204688766,0,0.0,1.0
1997-05-07,66.38,66.38,66.0,66.25,800,20.6835293341959,20.6835293341959,20.5651240743737,20.6430222716251,2567.45351056716,0.0,1.0
1997-05-08,66.63,67.0,66.63,66.63,4100,20.7614275314473,20.8767168633794,20.7614275314473,20.7614275314473,13158.1992416567,0.0,1.0
1997-05-09,65.0,66.38,65.0,66.38,4200,20.2535312853681,20.6835293341959,20.2535312853681,20.6835293341959,13479.1309304776,0.0,1.0
1997-05-12,65.0,65.0,65.0,65.0,100,20.2535312853681,20.2535312853681,20.2535312853681,20.2535312853681,320.931688820894,0.0,1.0
1997-05-13,65.38,65.38,65.25,65.38,700,20.3719365451902,20.3719365451902,20.3314294826195,20.3719365451902,2246.52182174626,0.0,1.0
1997-05-14,65.38,65.38,65.38,65.38,0,20.3719365451902,20.3719365451902,20.3719365451902,20.3719365451902,0,0.0,1.0
1997-05-15,65.63,65.75,65.63,65.63,1000,20.4498347424416,20.4872258771223,20.4498347424416,20.4498347424416,3209.31688820895,0.0,1.0
1997-05-16,66.25,66.25,65.63,65.63,1500,20.6430222716251,20.6430222716251,20.4498347424416,20.4498347424416,4813.97533231343,0.0,1.0
1997-05-19,66.63,66.63,66.38,66.5,1300,20.7614275314473,20.7614275314473,20.6835293341959,20.7209204688766,4172.11195467163,0.0,1.0
1997-05-20,66.63,66.63,66.63,66.63,1000,20.7614275314473,20.7614275314473,20.7614275314473,20.7614275314473,3209.31688820895,0.0,1.0
1997-05-21,66.62,66.62,66.62,66.62,0,20.7583116035572,20.7583116035572,20.7583116035572,20.7583116035572,0,0.0,1.0
1997-05-22,66.13,66.5,66.13,66.38,600,20.6056311369445,20.7209204688766,20.6056311369445,20.6835293341959,1925.59013292536,0.0,1.0
1997-05-23,66.5,66.5,66.25,66.38,500,20.7209204688766,20.7209204688766,20.6430222716251,20.6835293341959,1604.65844410447,0.0,1.0
1997-05-27,66.5,66.5,66.5,66.5,0,20.7209204688766,20.7209204688766,20.7209204688766,20.7209204688766,0,0.0,1.0
1997-05-28,66.75,66.75,66.75,66.75,500,20.798818666128,20.798818666128,20.798818666128,20.798818666128,1604.65844410447,0.0,1.0
1997-05-29,66.0,66.5,66.0,66.5,1500,20.5651240743737,20.7209204688766,20.5651240743737,20.7209204688766,4813.97533231343,0.0,1.0
1997-05-30,65.5,65.75,65.5,65.75,1300,20.4093276798709,20.4872258771223,20.4093276798709,20.4872258771223,4172.11195467163,0.0,1.0
1997-06-02,65.25,65.25,65.0,65.25,1700,20.3314294826195,20.3314294826195,20.2535312853681,20.3314294826195,5455.8387099552,0.0,1.0
1997-06-03,65.5,65.75,65.5,65.5,2000,20.4093276798709,20.4872258771223,20.4093276798709,20.4093276798709,6418.63377641789,0.0,1.0
1997-06-04,65.75,66.0,65.75,65.75,300,20.4872258771223,20.5651240743737,20.4872258771223,20.4872258771223,962.795066462685,0.0,1.0
1997-06-05,66.13,66.13,66.0,66.0,900,20.6056311369445,20.6056311369445,20.5651240743737,20.5651240743737,2888.38519938805,0.0,1.0
1997-06-06,65.75,66.5,65.75,66.25,12400,20.4872258771223,20.7209204688766,20.4872258771223,20.6430222716251,39795.529413791,0.0,1.0
1997-06-09,65.88,66.0,65.88,66.0,200,20.5277329396931,20.5651240743737,20.5277329396931,20.5651240743737,641.863377641788,0.0,1.0
1997-06-10,66.0,66.0,65.75,66.0,4200,20.5651240743737,20.5651240743737,20.4872258771223,20.5651240743737,13479.1309304776,0.0,1.0
1997-06-11,65.88,66.0,65.5,65.63,1800,20.5277329396931,20.5651240743737,20.4093276798709,20.4498347424416,5776.77039877609,0.0,1.0
1997-06-12,65.88,65.88,65.88,65.88,0,20.5277329396931,20.5277329396931,20.5277329396931,20.5277329396931,0,0.0,1.0
1997-06-13,66.5,66.5,65.88,66.0,800,20.7209204688766,20.7209204688766,20.5277329396931,20.5651240743737,2567.45351056715,0.0,1.0
1997-06-16,66.88,67.25,66.38,66.38,2600,20.8393257286987,20.9546150606308,20.6835293341959,20.6835293341959,8344.22390934327,0.0,1.0
1997-06-17,68.25,68.25,67.13,67.25,2800,21.2662078496365,21.2662078496365,20.9172239259501,20.9546150606308,8986.08728698504,0.0,1.0
1997-06-18,70.25,70.25,68.25,68.5,4900,21.8893934276478,21.8893934276478,21.2662078496365,21.3441060468879,15725.6527522238,0.0,1.0
1997-06-19,71.0,71.25,70.5,70.63,3100,22.123088019402,22.2009862166535,21.9672916248992,22.00779868747,9948.88235344775,0.0,1.0
1997-06-20,71.0,71.0,70.75,71.0,5600,22.123088019402,22.123088019402,22.0451898221506,22.123088019402,17972.1745739701,0.0,1.0
1997-06-23,70.0,70.75,70.0,70.63,5500,21.8114952303964,22.0451898221506,21.8114952303964,22.00779868747,17651.2428851492,0.0,1.0
1997-06-24,70.0,70.0,70.0,70.0,0,21.8114952303964,21.8114952303964,21.8114952303964,21.8114952303964,0,0.0,1.0
1997-06-25,70.0,70.0,70.0,70.0,400,21.8114952303964,21.8114952303964,21.8114952303964,21.8114952303964,1283.72675528358,0.0,1.0
1997-06-26,70.38,70.63,70.25,70.25,2000,21.9299004902185,22.00779868747,21.8893934276478,21.8893934276478,6418.6337764179,0.0,1.0
1997-06-27,70.5,70.75,70.38,70.38,2900,21.9672916248992,22.0451898221506,21.9299004902185,21.9299004902185,9307.01897580595,0.0,1.0
1997-06-30,70.38,70.88,70.38,70.5,4000,21.9299004902185,22.0856968847214,21.9299004902185,21.9672916248992,12837.2675528358,0.0,1.0
1997-07-01,71.5,71.5,70.38,70.38,2900,22.2788844139049,22.2788844139049,21.9299004902185,21.9299004902185,9307.01897580594,0.0,1.0
1997-07-02,72.13,72.38,71.75,71.75,1000,22.4751878709784,22.5530860682299,22.3567826111563,22.3567826111563,3209.31688820895,0.0,1.0
1997-07-03,71.13,72.0,71.13,71.5,3200,22.1635950819728,22.4346808084077,22.1635950819728,22.2788844139049,10269.8140422686,0.0,1.0
1997-07-07,71.0,71.0,71.0,71.0,100,22.123088019402,22.123088019402,22.123088019402,22.123088019402,320.931688820895,0.0,1.0
1997-07-08,71.75,71.88,71.0,71.0,5000,22.3567826111563,22.397289673727,22.123088019402,22.123088019402,16046.5844410447,0.0,1.0
1997-07-09,71.75,71.75,71.5,71.75,2400,22.3567826111563,22.3567826111563,22.2788844139049,22.3567826111563,7702.36053170147,0.0,1.0
1997-07-10,72.13,72.13,71.5,71.75,0,22.4751878709784,22.4751878709784,22.2788844139049,22.3567826111563,0,0.0,1.0
1997-07-11,72.38,72.38,72.25,72.25,300,22.5530860682299,22.5530860682299,22.5125790056591,22.5125790056591,962.795066462682,0.0,1.0
1997-07-14,72.38,72.38,72.38,72.38,0,22.5530860682299,22.5530860682299,22.5530860682299,22.5530860682299,0,0.0,1.0
1997-07-15,72.88,72.88,71.75,71.75,1000,22.7088824627327,22.7088824627327,22.3567826111563,22.3567826111563,3209.31688820895,0.0,1.0
1997-07-16,72.88,72.88,72.88,72.88,0,22.7088824627327,22.7088824627327,22.7088824627327,22.7088824627327,0,0.0,1.0
1997-07-17,73.0,73.0,73.0,73.0,500,22.7462735974134,22.7462735974134,22.7462735974134,22.7462735974134,1604.65844410447,0.0,1.0
1997-07-18,73.25,73.25,72.75,72.75,400,22.8241717946648,22.8241717946648,22.668375400162,22.668375400162,1283.72675528358,0.0,1.0
1997-07-21,73.25,73.25,73.25,73.25,0,22.8241717946648,22.8241717946648,22.8241717946648,22.8241717946648,0,0.0,1.0
1997-07-22,73.25,73.25,73.25,73.25,0,22.8241717946648,22.8241717946648,22.8241717946648,22.8241717946648,0,0.0,1.0
1997-07-23,73.25,73.25,73.25,73.25,800,22.8241717946648,22.8241717946648,22.8241717946648,22.8241717946648,2567.45351056716,0.0,1.0
1997-07-24,73.38,73.38,73.38,73.38,1300,22.8646788572355,22.8646788572355,22.8646788572355,22.8646788572355,4172.11195467163,0.0,1.0
1997-07-25,73.5,73.5,73.5,73.5,100,22.9020699919162,22.9020699919162,22.9020699919162,22.9020699919162,320.931688820895,0.0,1.0
1997-07-28,73.75,73.75,73.75,73.75,600,22.9799681891676,22.9799681891676,22.9799681891676,22.9799681891676,1925.59013292537,0.0,1.0
1997-07-29,73.63,73.75,73.63,73.75,200,22.9425770544869,22.9799681891676,22.9425770544869,22.9799681891676,641.86337764179,0.0,1.0
1997-07-30,73.63,73.63,73.63,73.63,1500,22.9425770544869,22.9425770544869,22.9425770544869,22.9425770544869,4813.97533231343,0.0,1.0
1997-07-31,73.56,73.56,73.56,73.56,0,22.9207655592565,22.9207655592565,22.9207655592565,22.9207655592565,0,0.0,1.0
1997-08-01,73.5,73.5,73.5,73.5,300,22.9020699919162,22.9020699919162,22.9020699919162,22.9020699919162,962.795066462684,0.0,1.0
1997-08-04,73.5,73.5,73.5,73.5,300,22.9020699919162,22.9020699919162,22.9020699919162,22.9020699919162,962.795066462684,0.0,1.0
1997-08-05,73.5,73.5,73.5,73.5,0,22.9020699919162,22.9020699919162,22.9020699919162,22.9020699919162,0,0.0,1.0
1997-08-06,72.88,73.25,72.88,73.0,1500,22.7088824627327,22.8241717946648,22.7088824627327,22.7462735974134,4813.97533231342,0.0,1.0
1997-08-07,72.88,72.88,72.88,72.88,0,22.7088824627327,22.7088824627327,22.7088824627327,22.7088824627327,0,0.0,1.0
1997-08-08,72.38,72.63,72.38,72.63,1600,22.5530860682299,22.6309842654813,22.5530860682299,22.6309842654813,5134.90702113431,0.0,1.0
1997-08-11,72.38,72.38,72.38,72.38,0,22.5530860682299,22.5530860682299,22.5530860682299,22.5530860682299,0,0.0,1.0
1997-08-12,72.25,72.25,72.25,72.25,100,22.5125790056591,22.5125790056591,22.5125790056591,22.5125790056591,320.931688820895,0.0,1.0
1997-08-13,72.63,72.63,72.63,72.63,700,22.6309842654813,22.6309842654813,22.6309842654813,22.6309842654813,2246.52182174626,0.0,1.0
1997-08-14,72.75,72.75,72.75,72.75,3000,22.668375400162,22.668375400162,22.668375400162,22.668375400162,9627.95066462682,0.0,1.0
1997-08-15,72.5,72.75,72.5,72.75,500,22.5904772029105,22.668375400162,22.5904772029105,22.668375400162,1604.65844410448,0.0,1.0
1997-08-18,72.44,72.44,72.44,72.44,0,22.5717816355702,22.5717816355702,22.5717816355702,22.5717816355702,0,0.0,1.0
1997-08-19,72.38,72.38,72.25,72.25,2100,22.5530860682299,22.5530860682299,22.5125790056591,22.5125790056591,6739.56546523878,0.0,1.0
1997-08-20,72.13,72.13,72.13,72.13,200,22.4751878709784,22.4751878709784,22.4751878709784,22.4751878709784,641.863377641791,0.0,1.0
1997-08-21,72.06,72.06,72.06,72.06,0,22.4533763757481,22.4533763757481,22.4533763757481,22.4533763757481,0,0.0,1.0
1997-08-22,71.88,71.88,71.88,71.88,200,22.397289673727,22.397289673727,22.397289673727,22.397289673727,641.86337764179,0.0,1.0
1997-08-25,71.81,71.81,71.81,71.81,0,22.3754781784966,22.3754781784966,22.3754781784966,22.3754781784966,0,0.0,1.0
1997-08-26,71.81,71.81,71.81,71.81,0,22.3754781784966,22.3754781784966,22.3754781784966,22.3754781784966,0,0.0,1.0
1997-08-27,71.81,71.81,71.81,71.81,0,22.3754781784966,22.3754781784966,22.3754781784966,22.3754781784966,0,0.0,1.0
1997-08-28,71.25,71.38,71.25,71.25,17000,22.2009862166535,22.2414932792242,22.2009862166535,22.2009862166535,54558.387099552,0.0,1.0
1997-08-29,71.25,71.38,71.25,71.38,10300,22.2009862166535,22.2414932792242,22.2009862166535,22.2414932792242,33055.9639485521,0.0,1.0
1997-09-02,71.5,71.5,71.38,71.38,500,22.2788844139049,22.2788844139049,22.2414932792242,22.2414932792242,1604.65844410447,0.0,1.0
1997-09-03,71.38,71.38,71.25,71.25,31000,22.2414932792242,22.2414932792242,22.2009862166535,22.2009862166535,99488.8235344773,0.0,1.0
1997-09-04,72.0,72.0,71.63,71.88,500,22.4346808084077,22.4346808084077,22.3193914764756,22.397289673727,1604.65844410447,0.0,1.0
1997-09-05,72.38,72.38,72.0,72.13,600,22.5530860682299,22.5530860682299,22.4346808084077,22.4751878709784,1925.59013292536,0.0,1.0
1997-09-08,72.75,72.75,72.5,72.5,1100,22.668375400162,22.668375400162,22.5904772029105,22.5904772029105,3530.24857702983,0.0,1.0
1997-09-09,72.75,72.75,72.5,72.75,900,22.668375400162,22.668375400162,22.5904772029105,22.668375400162,2888.38519938805,0.0,1.0
1997-09-10,72.69,72.69,72.69,72.69,0,22.6496798328216,22.6496798328216,22.6496798328216,22.6496798328216,0,0.0,1.0
1997-09-11,72.75,72.75,72.75,72.75,100,22.668375400162,22.668375400162,22.668375400162,22.668375400162,320.931688820894,0.0,1.0
1997-09-12,72.69,72.69,72.69,72.69,0,22.6496798328216,22.6496798328216,22.6496798328216,22.6496798328216,0,0.0,1.0
1997-09-15,73.5,73.5,73.0,73.5,1000,22.9020699919162,22.9020699919162,22.7462735974134,22.9020699919162,3209.31688820895,0.0,1.0
1997-09-16,74.63,74.63,73.75,74.25,1900,23.2541698434926,23.2541698434926,22.9799681891676,23.1357645836705,6097.702087597,0.0,1.0
1997-09-17,74.38,75.0,74.13,74.63,2000,23.1762716462412,23.3694591754247,23.0983734489898,23.2541698434926,6418.63377641789,0.0,1.0
1997-09-18,74.38,74.38,74.13,74.13,300,23.1762716462412,23.1762716462412,23.0983734489898,23.0983734489898,962.795066462683,0.0,1.0
1997-09-19,74.0,74.13,74.0,74.13,1500,23.057866386419,23.0983734489898,23.057866386419,23.0983734489898,4813.97533231343,0.0,1.0
1997-09-22,74.75,74.75,74.25,74.25,1700,23.2915609781733,23.2915609781733,23.1357645836705,23.1357645836705,5455.8387099552,0.0,1.0
1997-09-23,76.0,76.0,75.0,75.25,2200,23.6810519644304,23.6810519644304,23.3694591754247,23.4473573726761,7060.49715405967,0.0,1.0
1997-09-24,75.75,75.75,75.75,75.75,100,23.6031537671789,23.6031537671789,23.6031537671789,23.6031537671789,320.931688820895,0.0,1.0
1997-09-25,77.0,77.0,76.0,76.25,2100,23.992644753436,23.992644753436,23.6810519644304,23.7589501616818,6739.56546523879,0.0,1.0
1997-09-26,77.0,77.0,77.0,77.0,0,23.992644753436,23.992644753436,23.992644753436,23.992644753436,0,0.0,1.0
1997-09-29,81.0,81.25,77.25,77.5,10600,25.2390159094587,25.3169141067101,24.0705429506874,24.1484411479389,34018.7590150148,0.0,1.0
1997-09-30,82.25,82.75,81.0,81.25,7700,25.6285068957158,25.7843032902186,25.2390159094587,25.3169141067101,24711.7400392088,0.0,1.0
1997-10-01,81.75,82.0,81.75,81.75,800,25.4727105012129,25.5506086984643,25.4727105012129,25.4727105012129,2567.45351056716,0.0,1.0
1997-10-02,82.25,82.25,82.0,82.25,1000,25.6285068957158,25.6285068957158,25.5506086984643,25.6285068957158,3209.31688820894,0.0,1.0
1997-10-03,83.38,83.38,82.5,83.0,2800,25.9806067472921,25.9806067472921,25.7064050929672,25.86220148747,8986.08728698507,0.0,1.0
1997-10-06,83.5,83.63,83.5,83.5,1200,26.0179978819728,26.0585049445436,26.0179978819728,26.0179978819728,3851.18026585074,0.0,1.0
1997-10-07,83.13,83.13,83.13,83.13,1000,25.9027085500407,25.9027085500407,25.9027085500407,25.9027085500407,3209.31688820895,0.0,1.0
1997-10-08,83.75,84.0,83.38,83.5,6300,26.0958960792242,26.1737942764757,25.9806067472921,26.0179978819728,20218.6963957164,0.0,1.0
1997-10-09,84.0,84.63,83.75,83.75,4000,26.1737942764757,26.3700977335492,26.0958960792242,26.0958960792242,12837.2675528358,0.0,1.0
1997-10-10,84.13,84.25,83.75,83.75,3000,26.2143013390464,26.2516924737271,26.0958960792242,26.0958960792242,9627.95066462684,0.0,1.0
1997-10-13,85.25,85.25,84.25,84.5,4500,26.5632852627327,26.5632852627327,26.2516924737271,26.3295906709785,14441.9259969403,0.0,1.0
1997-10-14,87.0,87.25,85.5,85.75,6800,27.1085726434926,27.1864708407441,26.6411834599842,26.7190816572356,21823.3548398209,0.0,1.0
1997-10-15,87.0,87.13,87.0,87.0,4100,27.1085726434926,27.1490797060634,27.1085726434926,27.1085726434926,13158.1992416567,0.0,1.0
1997-10-16,86.5,87.13,86.5,86.88,1500,26.9527762489898,27.1490797060634,26.9527762489898,27.071181508812,4813.97533231342,0.0,1.0
1997-10-17,85.63,86.25,85.5,86.13,7800,26.6816905225549,26.8748780517384,26.6411834599842,26.8374869170577,25032.6717280298,0.0,1.0
1997-10-20,86.75,86.75,85.75,85.75,9400,27.0306744462412,27.0306744462412,26.7190816572356,26.7190816572356,30167.5787491641,0.0,1.0
1997-10-21,87.75,88.0,87.0,87.25,3600,27.3422672352469,27.4201654324983,27.1085726434926,27.1864708407441,11553.5407975522,0.0,1.0
1997-10-22,88.5,88.5,88.0,88.0,1400,27.5759618270011,27.5759618270011,27.4201654324983,27.4201654324983,4493.04364349253,0.0,1.0
1997-10-23,88.44,88.44,88.44,88.44,0,27.5572662596608,27.5572662596608,27.5572662596608,27.5572662596608,0,0.0,1.0
1997-10-24,88.0,88.63,88.0,88.63,1700,27.4201654324983,27.6164688895719,27.4201654324983,27.6164688895719,5455.83870995521,0.0,1.0
1997-10-27,86.5,87.75,86.5,87.75,1800,26.9527762489898,27.3422672352469,26.9527762489898,27.3422672352469,5776.77039877611,0.0,1.0
1997-10-28,88.0,88.0,85.38,86.5,9100,27.4201654324983,27.4201654324983,26.6037923253035,26.9527762489898,29204.7836827014,0.0,1.0
1997-10-29,88.0,88.5,88.0,88.25,1600,27.4201654324983,27.5759618270011,27.4201654324983,27.4980636297497,5134.90702113432,0.0,1.0
1997-10-30,87.75,88.25,87.75,88.0,2000,27.3422672352469,27.4980636297497,27.3422672352469,27.4201654324983,6418.63377641789,0.0,1.0
1997-10-31,87.5,87.63,87.13,87.63,900,27.2643690379955,27.3048761005662,27.1490797060634,27.3048761005662,2888.38519938805,0.0,1.0
1997-11-03,87.75,88.13,87.75,87.75,1400,27.3422672352469,27.460672495069,27.3422672352469,27.3422672352469,4493.04364349252,0.0,1.0
1997-11-04,87.75,88.13,87.75,87.75,0,27.3422672352469,27.460672495069,27.3422672352469,27.3422672352469,0,0.0,1.0
1997-11-05,87.75,87.88,87.63,87.88,400,27.3422672352469,27.3827742978176,27.3048761005662,27.3827742978176,1283.72675528358,0.0,1.0
1997-11-06,88.0,88.0,87.75,87.75,500,27.4201654324983,27.4201654324983,27.3422672352469,27.3422672352469,1604.65844410447,0.0,1.0
1997-11-07,87.88,87.88,87.88,87.88,100,27.3827742978176,27.3827742978176,27.3827742978176,27.3827742978176,320.931688820895,0.0,1.0
1997-11-10,88.75,89.0,88.13,88.13,2600,27.6538600242526,27.731758221504,27.460672495069,27.460672495069,8344.22390934325,0.0,1.0
1997-11-11,89.38,89.63,89.0,89.0,2400,27.8501634813261,27.9280616785775,27.731758221504,27.731758221504,7702.36053170148,0.0,1.0
1997-11-12,89.13,89.5,89.0,89.13,1800,27.7722652840747,27.8875546160068,27.731758221504,27.7722652840747,5776.77039877611,0.0,1.0
1997-11-13,88.94,89.31,88.94,89.19,2100,27.7130626541636,27.8283519860957,27.7130626541636,27.7909608514151,6739.5654652388,0.0,1.0
1997-11-14,89.5,89.5,89.06,89.06,1300,27.8875546160068,27.8875546160068,27.7504537888443,27.7504537888443,4172.11195467163,0.0,1.0
1997-11-17,90.44,90.5,89.75,89.75,2500,28.1804518376721,28.1991474050125,27.9654528132582,27.9654528132582,8023.29222052237,0.0,1.0
1997-11-18,91.0,91.75,90.69,90.69,4000,28.3549437995153,28.5886383912695,28.2583500349235,28.2583500349235,12837.2675528358,0.0,1.0
1997-11-19,91.0,91.5,91.0,91.25,1300,28.3549437995153,28.5107401940181,28.3549437995153,28.4328419967667,4172.11195467163,0.0,1.0
1997-11-20,91.5,91.5,91.06,91.06,3200,28.5107401940181,28.5107401940181,28.3736393668556,28.3736393668556,10269.8140422686,0.0,1.0
1997-11-21,92.0,92.0,91.5,91.5,3800,28.666536588521,28.666536588521,28.5107401940181,28.5107401940181,12195.404175194,0.0,1.0
1997-11-24,91.63,92.38,91.63,92.13,2600,28.5512472565889,28.7849418483431,28.5512472565889,28.7070436510917,8344.22390934325,0.0,1.0
1997-11-25,91.63,91.75,91.63,91.75,800,28.5512472565889,28.5886383912695,28.5512472565889,28.5886383912695,2567.45351056715,0.0,1.0
1997-11-26,92.0,92.0,91.75,91.75,1600,28.666536588521,28.666536588521,28.5886383912695,28.5886383912695,5134.90702113431,0.0,1.0
1997-11-28,91.13,92.0,91.13,92.0,2100,28.395450862086,28.666536588521,28.395450862086,28.666536588521,6739.5654652388,0.0,1.0
1997-12-01,91.56,91.56,91.44,91.5,700,28.5294357613585,28.5294357613585,28.4920446266778,28.5107401940181,2246.52182174626,0.0,1.0
1997-12-02,91.81,91.81,91.63,91.63,1000,28.6073339586099,28.6073339586099,28.5512472565889,28.5512472565889,3209.31688820894,0.0,1.0
1997-12-03,92.0,92.13,91.94,91.94,800,28.666536588521,28.7070436510917,28.6478410211806,28.6478410211806,2567.45351056715,0.0,1.0
1997-12-04,92.25,92.25,92.19,92.19,700,28.7444347857724,28.7444347857724,28.725739218432,28.725739218432,2246.52182174626,0.0,1.0
1997-12-05,91.88,92.25,91.88,92.25,1500,28.6291454538403,28.7444347857724,28.6291454538403,28.7444347857724,4813.97533231342,0.0,1.0
1997-12-08,91.5,91.88,91.5,91.88,600,28.5107401940181,28.6291454538403,28.5107401940181,28.6291454538403,1925.59013292537,0.0,1.0
1997-12-09,90.88,91.31,90.88,91.31,1000,28.3175526648346,28.4515375641071,28.3175526648346,28.4515375641071,3209.31688820895,0.0,1.0
1997-12-10,91.0,91.0,90.63,90.63,1200,28.3549437995153,28.3549437995153,28.2396544675832,28.2396544675832,3851.18026585074,0.0,1.0
1997-12-11,90.94,90.94,90.94,90.94,100,28.336248232175,28.336248232175,28.336248232175,28.336248232175,320.931688820894,0.0,1.0
1997-12-12,90.69,91.06,90.69,91.0,1200,28.2583500349235,28.3736393668556,28.2583500349235,28.3549437995153,3851.18026585074,0.0,1.0
1997-12-15,90.94,90.94,90.44,90.44,1900,28.336248232175,28.336248232175,28.1804518376721,28.1804518376721,6097.70208759699,0.0,1.0
1997-12-16,90.94,90.94,90.94,90.94,0,28.336248232175,28.336248232175,28.336248232175,28.336248232175,0,0.0,1.0
1997-12-17,91.38,91.38,91.19,91.19,800,28.4733490593375,28.4733490593375,28.4141464294264,28.4141464294264,2567.45351056715,0.0,1.0
1997-12-18,90.94,91.13,90.94,91.13,700,28.336248232175,28.395450862086,28.336248232175,28.395450862086,2246.52182174626,0.0,1.0
1997-12-19,90.0,91.0,90.0,91.0,2500,28.0433510105096,28.3549437995153,28.0433510105096,28.3549437995153,8023.29222052238,0.0,1.0
1997-12-22,90.0,90.0,89.5,89.75,2000,28.0433510105096,28.0433510105096,27.8875546160068,27.9654528132582,6418.6337764179,0.0,1.0
1997-12-23,90.38,90.38,89.75,89.75,2400,28.1617562703318,28.1617562703318,27.9654528132582,27.9654528132582,7702.36053170147,0.0,1.0
1997-12-24,90.63,90.63,90.63,90.63,700,28.2396544675832,28.2396544675832,28.2396544675832,28.2396544675832,2246.52182174626,0.0,1.0
1997-12-26,90.62,90.62,90.62,90.62,0,28.2365385396932,28.2365385396932,28.2365385396932,28.2365385396932,0,0.0,1.0
1997-12-29,90.88,90.88,90.63,90.63,2600,28.3175526648346,28.3175526648346,28.2396544675832,28.2396544675832,8344.22390934327,0.0,1.0
1997-12-30,91.06,91.06,90.81,90.88,1200,28.3736393668556,28.3736393668556,28.2957411696042,28.3175526648346,3851.18026585074,0.0,1.0
1997-12-31,90.81,90.94,90.56,90.56,2000,28.2957411696042,28.336248232175,28.2178429723528,28.2178429723528,6418.6337764179,0.0,1.0
1998-01-02,89.69,90.56,89.19,90.56,5800,27.9467572459179,28.2178429723528,27.7909608514151,28.2178429723528,18614.0379516119,0.0,1.0
1998-01-05,90.0,90.0,89.5,89.94,7000,28.0433510105096,28.0433510105096,27.8875546160068,28.0246554431693,22465.2182174627,0.0,1.0
1998-01-06,88.75,89.75,88.75,89.75,3800,27.6538600242526,27.9654528132582,27.6538600242526,27.9654528132582,12195.404175194,0.0,1.0
1998-01-07,88.38,88.81,88.38,88.75,2800,27.5385706923205,27.6725555915929,27.5385706923205,27.6538600242526,8986.08728698504,0.0,1.0
1998-01-08,88.75,88.75,88.06,88.38,8500,27.6538600242526,27.6538600242526,27.4388609998387,27.5385706923205,27279.193549776,0.0,1.0
1998-01-09,87.94,88.69,87.94,88.69,2100,27.401469865158,27.6351644569122,27.401469865158,27.6351644569122,6739.56546523878,0.0,1.0
1998-01-12,87.56,88.0,87.56,87.75,2000,27.2830646053358,27.4201654324983,27.2830646053358,27.3422672352469,6418.6337764179,0.0,1.0
1998-01-13,87.13,87.19,86.88,87.19,3500,27.1490797060634,27.1677752734037,27.071181508812,27.1677752734037,11232.6091087313,0.0,1.0
1998-01-14,86.75,87.0,86.06,87.0,7000,27.0306744462412,27.1085726434926,26.8156754218273,27.1085726434926,22465.2182174627,0.0,1.0
1998-01-15,86.5,86.5,86.5,86.5,2300,26.9527762489898,26.9527762489898,26.9527762489898,26.9527762489898,7381.42884288058,0.0,1.0
1998-01-16,86.38,87.19,86.38,86.63,4400,26.9153851143091,27.1677752734037,26.9153851143091,26.9932833115606,14120.9943081194,0.0,1.0
1998-01-20,86.5,86.5,86.31,86.38,5400,26.9527762489898,26.9527762489898,26.8935736190787,26.9153851143091,17330.3111963283,0.0,1.0
1998-01-21,87.0,87.0,86.5,86.5,2100,27.1085726434926,27.1085726434926,26.9527762489898,26.9527762489898,6739.5654652388,0.0,1.0
1998-01-22,87.0,87.0,86.63,86.75,2000,27.1085726434926,27.1085726434926,26.9932833115606,27.0306744462412,6418.6337764179,0.0,1.0
1998-01-23,88.25,88.25,87.25,87.25,5500,27.4980636297497,27.4980636297497,27.1864708407441,27.1864708407441,17651.2428851492,0.0,1.0
1998-01-26,90.0,90.0,88.25,88.25,5900,28.0433510105096,28.0433510105096,27.4980636297497,27.4980636297497,18934.9696404328,0.0,1.0
1998-01-27,91.0,91.0,90.25,90.25,2400,28.3549437995153,28.3549437995153,28.1212492077611,28.1212492077611,7702.36053170147,0.0,1.0
1998-01-28,91.13,91.63,91.13,91.25,1000,28.395450862086,28.5512472565889,28.395450862086,28.4328419967667,3209.31688820895,0.0,1.0
1998-01-29,90.75,90.88,90.56,90.88,2100,28.2770456022639,28.3175526648346,28.2178429723528,28.3175526648346,6739.56546523878,0.0,1.0
1998-01-30,90.38,90.63,90.38,90.63,800,28.1617562703318,28.2396544675832,28.1617562703318,28.2396544675832,2567.45351056716,0.0,1.0
1998-02-02,90.38,90.38,90.38,90.38,100,28.1617562703318,28.1617562703318,28.1617562703318,28.1617562703318,320.931688820894,0.0,1.0
1998-02-03,90.13,90.13,90.13,90.13,100,28.0838580730804,28.0838580730804,28.0838580730804,28.0838580730804,320.931688820894,0.0,1.0
1998-02-04,90.19,90.19,90.13,90.13,400,28.1025536404207,28.1025536404207,28.0838580730804,28.0838580730804,1283.72675528358,0.0,1.0
1998-02-05,90.25,90.25,90.25,90.25,1000,28.1212492077611,28.1212492077611,28.1212492077611,28.1212492077611,3209.31688820894,0.0,1.0
1998-02-06,90.31,90.56,90.25,90.25,3000,28.1399447751014,28.2178429723528,28.1212492077611,28.1212492077611,9627.95066462684,0.0,1.0
1998-02-09,91.0,91.0,90.56,90.56,2000,28.3549437995153,28.3549437995153,28.2178429723528,28.2178429723528,6418.63377641789,0.0,1.0
1998-02-10,90.75,90.88,90.75,90.88,1900,28.2770456022639,28.3175526648346,28.2770456022639,28.3175526648346,6097.70208759699,0.0,1.0
1998-02-11,92.75,92.75,91.0,91.0,3400,28.9002311802752,28.9002311802752,28.3549437995153,28.3549437995153,10911.6774199104,0.0,1.0
1998-02-12,93.0,93.0,93.0,93.0,600,28.9781293775266,28.9781293775266,28.9781293775266,28.9781293775266,1925.59013292537,0.0,1.0
1998-02-13,93.38,94.0,93.25,93.25,3200,29.0965346373488,29.2897221665323,29.056027574778,29.056027574778,10269.8140422686,0.0,1.0
1998-02-17,93.5,93.5,93.5,93.5,100,29.1339257720295,29.1339257720295,29.1339257720295,29.1339257720295,320.931688820894,0.0,1.0
1998-02-18,94.19,94.19,93.75,93.75,900,29.3489247964434,29.3489247964434,29.2118239692809,29.2118239692809,2888.38519938805,0.0,1.0
1998-02-19,93.88,93.94,93.88,93.94,300,29.2523310318516,29.2710265991919,29.2523310318516,29.2710265991919,962.795066462684,0.0,1.0
1998-02-20,93.5,93.63,93.5,93.63,300,29.1339257720295,29.1744328346002,29.1339257720295,29.1744328346002,962.795066462682,0.0,1.0
1998-02-23,93.75,93.75,93.75,93.75,100,29.2118239692809,29.2118239692809,29.2118239692809,29.2118239692809,320.931688820894,0.0,1.0
1998-02-24,93.56,93.56,93.5,93.5,200,29.1526213393698,29.1526213393698,29.1339257720295,29.1339257720295,641.863377641789,0.0,1.0
1998-02-25,92.94,93.0,92.94,93.0,3100,28.9594338101863,28.9781293775266,28.9594338101863,28.9781293775266,9948.88235344773,0.0,1.0
1998-02-26,93.19,93.38,92.69,92.69,2200,29.0373320074377,29.0965346373488,28.8815356129349,28.8815356129349,7060.49715405968,0.0,1.0
1998-02-27,93.19,93.19,92.94,92.94,300,29.0373320074377,29.0373320074377,28.9594338101863,28.9594338101863,962.795066462684,0.0,1.0
1998-03-02,93.69,93.69,93.44,93.44,1200,29.1931284019405,29.1931284019405,29.1152302046891,29.1152302046891,3851.18026585074,0.0,1.0
1998-03-03,93.88,93.88,93.88,93.88,100,29.2523310318516,29.2523310318516,29.2523310318516,29.2523310318516,320.931688820895,0.0,1.0
1998-03-04,93.25,93.63,93.25,93.63,1400,29.056027574778,29.1744328346002,29.056027574778,29.1744328346002,4493.04364349253,0.0,1.0
1998-03-05,93.25,93.25,92.88,93.06,1400,29.056027574778,29.056027574778,28.9407382428459,28.996824944867,4493.04364349253,0.0,1.0
1998-03-06,93.75,93.75,93.5,93.5,1000,29.2118239692809,29.2118239692809,29.1339257720295,29.1339257720295,3209.31688820894,0.0,1.0
1998-03-09,94.25,94.25,94.0,94.0,1000,29.3676203637837,29.3676203637837,29.2897221665323,29.2897221665323,3209.31688820895,0.0,1.0
1998-03-10,94.5,94.63,94.25,94.25,2400,29.4455185610351,29.4860256236059,29.3676203637837,29.3676203637837,7702.36053170148,0.0,1.0
1998-03-11,95.19,95.25,94.75,94.75,1700,29.660517585449,29.6792131527894,29.5234167582865,29.5234167582865,5455.83870995521,0.0,1.0
1998-03-12,95.19,95.19,95.19,95.19,0,29.660517585449,29.660517585449,29.660517585449,29.660517585449,0,0.0,1.0
1998-03-13,94.88,95.25,94.88,95.25,1300,29.5639238208573,29.6792131527894,29.5639238208573,29.6792131527894,4172.11195467163,0.0,1.0
1998-03-16,94.88,94.88,94.88,94.88,0,29.5639238208573,29.5639238208573,29.5639238208573,29.5639238208573,0,0.0,1.0
1998-03-17,94.88,94.88,94.88,94.88,0,29.5639238208573,29.5639238208573,29.5639238208573,29.5639238208573,0,0.0,1.0
1998-03-18,94.38,94.63,94.38,94.63,1000,29.4081274263544,29.4860256236059,29.4081274263544,29.4860256236059,3209.31688820895,0.0,1.0
1998-03-19,94.06,94.38,93.38,94.13,4800,29.3084177338726,29.4081274263544,29.0965346373488,29.330229229103,15404.721063403,0.0,1.0
1998-03-20,94.44,94.44,94.13,94.13,800,29.4268229936948,29.4268229936948,29.330229229103,29.330229229103,2567.45351056716,0.0,1.0
1998-03-23,94.19,94.19,94.19,94.19,300,29.3489247964434,29.3489247964434,29.3489247964434,29.3489247964434,962.795066462683,0.0,1.0
1998-03-24,94.0,94.0,93.63,94.0,2700,29.2897221665323,29.2897221665323,29.1744328346002,29.2897221665323,8665.15559816415,0.0,1.0
1998-03-25,93.81,94.75,93.81,94.0,4600,29.2305195366212,29.5234167582865,29.2305195366212,29.2897221665323,14762.8576857612,0.0,1.0
1998-03-26,93.69,93.69,93.69,93.69,100,29.1931284019405,29.1931284019405,29.1931284019405,29.1931284019405,320.931688820895,0.0,1.0
1998-03-27,93.69,93.69,93.69,93.69,0,29.1931284019405,29.1931284019405,29.1931284019405,29.1931284019405,0,0.0,1.0
1998-03-30,93.69,93.69,93.44,93.44,2400,29.1931284019405,29.1931284019405,29.1152302046891,29.1152302046891,7702.36053170148,0.0,1.0
1998-03-31,93.69,93.69,93.69,93.69,0,29.1931284019405,29.1931284019405,29.1931284019405,29.1931284019405,0,0.0,1.0
1998-04-01,93.31,93.94,93.31,93.94,1500,29.0747231421184,29.2710265991919,29.0747231421184,29.2710265991919,4813.97533231342,0.0,1.0
1998-04-02,93.5,93.5,93.5,93.5,1400,29.1339257720295,29.1339257720295,29.1339257720295,29.1339257720295,4493.04364349252,0.0,1.0
1998-04-03,93.38,93.38,93.25,93.25,500,29.0965346373488,29.0965346373488,29.056027574778,29.056027574778,1604.65844410447,0.0,1.0
1998-04-06,93.13,93.13,93.13,93.13,100,29.0186364400974,29.0186364400974,29.0186364400974,29.0186364400974,320.931688820894,0.0,1.0
1998-04-07,93.25,93.25,92.88,93.25,1200,29.056027574778,29.056027574778,28.9407382428459,29.056027574778,3851.18026585074,0.0,1.0
1998-04-08,93.0,93.19,93.0,93.19,400,28.9781293775266,29.0373320074377,28.9781293775266,29.0373320074377,1283.72675528358,0.0,1.0
1998-04-09,92.94,93.25,92.94,93.25,500,28.9594338101863,29.056027574778,28.9594338101863,29.056027574778,1604.65844410447,0.0,1.0
1998-04-13,92.63,92.69,92.56,92.69,900,28.8628400455945,28.8815356129349,28.8410285503641,28.8815356129349,2888.38519938805,0.0,1.0
1998-04-14,92.62,92.62,92.62,92.62,0,28.8597241177045,28.8597241177045,28.8597241177045,28.8597241177045,0,0.0,1.0
1998-04-15,92.62,92.62,92.62,92.62,0,28.8597241177045,28.8597241177045,28.8597241177045,28.8597241177045,0,0.0,1.0
1998-04-16,92.62,92.62,92.62,92.62,0,28.8597241177045,28.8597241177045,28.8597241177045,28.8597241177045,0,0.0,1.0
1998-04-17,92.13,92.38,92.13,92.38,800,28.7070436510917,28.7849418483431,28.7070436510917,28.7849418483431,2567.45351056716,0.0,1.0
1998-04-20,91.63,91.88,91.63,91.88,300,28.5512472565889,28.6291454538403,28.5512472565889,28.6291454538403,962.795066462683,0.0,1.0
1998-04-21,91.63,91.63,91.63,91.63,200,28.5512472565889,28.5512472565889,28.5512472565889,28.5512472565889,641.863377641788,0.0,1.0
1998-04-22,91.62,91.62,91.62,91.62,0,28.5481313286988,28.5481313286988,28.5481313286988,28.5481313286988,0,0.0,1.0
1998-04-23,91.31,91.5,91.0,91.5,8200,28.4515375641071,28.5107401940181,28.3549437995153,28.5107401940181,26316.3984833133,0.0,1.0
1998-04-24,91.13,91.31,91.13,91.31,500,28.395450862086,28.4515375641071,28.395450862086,28.4515375641071,1604.65844410448,0.0,1.0
1998-04-27,91.12,91.12,91.12,91.12,0,28.392334934196,28.392334934196,28.392334934196,28.392334934196,0,0.0,1.0
1998-04-28,91.13,91.25,91.13,91.19,400,28.395450862086,28.4328419967667,28.395450862086,28.4141464294264,1283.72675528358,0.0,1.0
1998-04-29,90.88,90.88,90.88,90.88,100,28.3175526648346,28.3175526648346,28.3175526648346,28.3175526648346,320.931688820895,0.0,1.0
1998-04-30,90.19,90.5,90.19,90.5,300,28.1025536404207,28.1991474050125,28.1025536404207,28.1991474050125,962.795066462684,0.0,1.0
1998-05-01,90.19,90.19,90.19,90.19,0,28.1025536404207,28.1025536404207,28.1025536404207,28.1025536404207,0,0.0,1.0
1998-05-04,90.19,90.19,90.19,90.19,0,28.1025536404207,28.1025536404207,28.1025536404207,28.1025536404207,0,0.0,1.0
1998-05-05,90.38,90.38,90.38,90.38,100,28.1617562703318,28.1617562703318,28.1617562703318,28.1617562703318,320.931688820894,0.0,1.0
1998-05-06,90.25,90.25,90.25,90.25,100,28.1212492077611,28.1212492077611,28.1212492077611,28.1212492077611,320.931688820894,0.0,1.0
1998-05-07,90.25,90.25,90.25,90.25,0,28.1212492077611,28.1212492077611,28.1212492077611,28.1212492077611,0,0.0,1.0
1998-05-08,90.13,90.13,90.13,90.13,100,28.0838580730804,28.0838580730804,28.0838580730804,28.0838580730804,320.931688820894,0.0,1.0
1998-05-11,90.12,90.12,90.12,90.12,0,28.0807421451903,28.0807421451903,28.0807421451903,28.0807421451903,0,0.0,1.0
1998-05-12,90.06,90.06,90.06,90.06,100,28.06204657785,28.06204657785,28.06204657785,28.06204657785,320.931688820894,0.0,1.0
1998-05-13,90.06,90.06,90.06,90.06,900,28.06204657785,28.06204657785,28.06204657785,28.06204657785,2888.38519938805,0.0,1.0
1998-05-14,89.81,89.81,89.81,89.81,100,27.9841483805986,27.9841483805986,27.9841483805986,27.9841483805986,320.931688820894,0.0,1.0
1998-05-15,89.81,89.81,89.81,89.81,0,27.9841483805986,27.9841483805986,27.9841483805986,27.9841483805986,0,0.0,1.0
1998-05-18,90.06,90.06,89.81,89.81,400,28.06204657785,28.06204657785,27.9841483805986,27.9841483805986,1283.72675528358,0.0,1.0
1998-05-19,89.69,89.81,89.69,89.81,300,27.9467572459179,27.9841483805986,27.9467572459179,27.9841483805986,962.795066462683,0.0,1.0
1998-05-20,89.69,89.69,89.69,89.69,0,27.9467572459179,27.9467572459179,27.9467572459179,27.9467572459179,0,0.0,1.0
1998-05-21,89.13,89.5,89.13,89.5,1800,27.7722652840747,27.8875546160068,27.7722652840747,27.8875546160068,5776.77039877611,0.0,1.0
1998-05-22,88.38,88.88,88.38,88.88,600,27.5385706923205,27.6943670868233,27.5385706923205,27.6943670868233,1925.59013292536,0.0,1.0
1998-05-26,88.44,88.44,88.31,88.31,300,27.5572662596608,27.5572662596608,27.5167591970901,27.5167591970901,962.795066462684,0.0,1.0
1998-05-27,88.0,88.44,88.0,88.44,600,27.4201654324983,27.5572662596608,27.4201654324983,27.5572662596608,1925.59013292537,0.0,1.0
1998-05-28,88.5,88.5,88.25,88.25,700,27.5759618270011,27.5759618270011,27.4980636297497,27.4980636297497,2246.52182174627,0.0,1.0
1998-05-29,88.5,88.5,88.5,88.5,0,27.5759618270011,27.5759618270011,27.5759618270011,27.5759618270011,0,0.0,1.0
1998-06-01,88.5,88.5,88.5,88.5,0,27.5759618270011,27.5759618270011,27.5759618270011,27.5759618270011,0,0.0,1.0
1998-06-02,87.44,88.44,87.44,88.44,500,27.2456734706551,27.5572662596608,27.2456734706551,27.5572662596608,1604.65844410448,0.0,1.0
1998-06-03,87.06,87.06,87.06,87.06,100,27.127268210833,27.127268210833,27.127268210833,27.127268210833,320.931688820894,0.0,1.0
1998-06-04,87.06,87.06,87.06,87.06,0,27.127268210833,27.127268210833,27.127268210833,27.127268210833,0,0.0,1.0
1998-06-05,87.06,87.06,87.06,87.06,0,27.127268210833,27.127268210833,27.127268210833,27.127268210833,0,0.0,1.0
1998-06-08,87.5,87.5,87.5,87.5,200,27.2643690379955,27.2643690379955,27.2643690379955,27.2643690379955,641.863377641789,0.0,1.0
1998-06-09,87.5,87.5,87.5,87.5,100,27.2643690379955,27.2643690379955,27.2643690379955,27.2643690379955,320.931688820894,0.0,1.0
1998-06-10,86.94,87.0,86.94,87.0,300,27.0898770761523,27.1085726434926,27.0898770761523,27.1085726434926,962.795066462684,0.0,1.0
1998-06-11,86.94,86.94,86.94,86.94,200,27.0898770761523,27.0898770761523,27.0898770761523,27.0898770761523,641.863377641789,0.0,1.0
1998-06-12,86.19,86.44,86.19,86.44,400,26.8561824843981,26.9340806816495,26.8561824843981,26.9340806816495,1283.72675528358,0.0,1.0
1998-06-15,85.69,85.88,85.5,85.88,400,26.7003860898952,26.7595887198063,26.6411834599842,26.7595887198063,1283.72675528358,0.0,1.0
1998-06-16,85.69,85.69,85.69,85.69,0,26.7003860898952,26.7003860898952,26.7003860898952,26.7003860898952,0,0.0,1.0
1998-06-17,86.25,86.25,86.19,86.19,6900,26.8748780517384,26.8748780517384,26.8561824843981,26.8561824843981,22144.2865286417,0.0,1.0
1998-06-18,86.25,86.25,86.25,86.25,0,26.8748780517384,26.8748780517384,26.8748780517384,26.8748780517384,0,0.0,1.0
1998-06-19,85.75,86.25,85.75,86.25,1600,26.7190816572356,26.8748780517384,26.7190816572356,26.8748780517384,5134.90702113431,0.0,1.0
1998-06-22,86.5,86.5,85.88,85.88,2000,26.9527762489898,26.9527762489898,26.7595887198063,26.7595887198063,6418.6337764179,0.0,1.0
1998-06-23,87.25,87.5,87.0,87.0,2300,27.1864708407441,27.2643690379955,27.1085726434926,27.1085726434926,7381.42884288057,0.0,1.0
1998-06-24,88.25,88.25,87.75,87.75,1300,27.4980636297497,27.4980636297497,27.3422672352469,27.3422672352469,4172.11195467163,0.0,1.0
1998-06-25,87.63,88.13,87.63,88.13,1200,27.3048761005662,27.460672495069,27.3048761005662,27.460672495069,3851.18026585074,0.0,1.0
1998-06-26,87.62,87.62,87.62,87.62,0,27.3017601726762,27.3017601726762,27.3017601726762,27.3017601726762,0,0.0,1.0
1998-06-29,88.13,88.38,88.0,88.0,1600,27.460672495069,27.5385706923205,27.4201654324983,27.4201654324983,5134.90702113432,0.0,1.0
1998-06-30,89.0,89.06,88.19,88.19,4100,27.731758221504,27.7504537888443,27.4793680624094,27.4793680624094,13158.1992416567,0.0,1.0
1998-07-01,89.13,89.88,89.06,89.06,3500,27.7722652840747,28.005959875829,27.7504537888443,27.7504537888443,11232.6091087313,0.0,1.0
1998-07-02,89.12,89.12,89.12,89.12,0,27.7691493561847,27.7691493561847,27.7691493561847,27.7691493561847,0,0.0,1.0
1998-07-06,88.63,88.63,88.25,88.38,2000,27.6164688895719,27.6164688895719,27.4980636297497,27.5385706923205,6418.63377641789,0.0,1.0
1998-07-07,91.19,91.75,89.25,89.25,11600,28.4141464294264,28.5886383912695,27.8096564187554,27.8096564187554,37228.0759032237,0.0,1.0
1998-07-08,91.31,91.75,91.31,91.44,8500,28.4515375641071,28.5886383912695,28.4515375641071,28.4920446266778,27279.193549776,0.0,1.0
1998-07-09,92.5,93.13,91.75,92.0,8600,28.8223329830238,29.0186364400974,28.5886383912695,28.666536588521,27600.1252385969,0.0,1.0
1998-07-10,91.94,92.06,91.44,92.06,400,28.6478410211806,28.6852321558613,28.4920446266778,28.6852321558613,1283.72675528358,0.0,1.0
1998-07-13,91.94,91.94,91.94,91.94,0,28.6478410211806,28.6478410211806,28.6478410211806,28.6478410211806,0,0.0,1.0
1998-07-14,90.25,91.44,90.25,91.44,1500,28.1212492077611,28.4920446266778,28.1212492077611,28.4920446266778,4813.97533231341,0.0,1.0
1998-07-15,90.25,90.25,90.25,90.25,0,28.1212492077611,28.1212492077611,28.1212492077611,28.1212492077611,0,0.0,1.0
1998-07-16,90.13,90.13,89.94,90.0,600,28.0838580730804,28.0838580730804,28.0246554431693,28.0433510105096,1925.59013292537,0.0,1.0
1998-07-17,90.63,90.75,90.25,90.25,1300,28.2396544675832,28.2770456022639,28.1212492077611,28.1212492077611,4172.11195467163,0.0,1.0
1998-07-20,91.19,91.19,91.0,91.0,300,28.4141464294264,28.4141464294264,28.3549437995153,28.3549437995153,962.795066462683,0.0,1.0
1998-07-21,90.38,91.63,90.38,91.5,2400,28.1617562703318,28.5512472565889,28.1617562703318,28.5107401940181,7702.36053170147,0.0,1.0
1998-07-22,90.0,90.0,90.0,90.0,800,28.0433510105096,28.0433510105096,28.0433510105096,28.0433510105096,2567.45351056716,0.0,1.0
1998-07-23,89.75,89.75,89.75,89.75,100,27.9654528132582,27.9654528132582,27.9654528132582,27.9654528132582,320.931688820895,0.0,1.0
1998-07-24,89.0,89.56,89.0,89.56,400,27.731758221504,27.9062501833471,27.731758221504,27.9062501833471,1283.72675528358,0.0,1.0
1998-07-27,88.0,88.5,88.0,88.5,900,27.4201654324983,27.5759618270011,27.4201654324983,27.5759618270011,2888.38519938805,0.0,1.0
1998-07-28,87.13,87.63,87.13,87.63,500,27.1490797060634,27.3048761005662,27.1490797060634,27.3048761005662,1604.65844410447,0.0,1.0
1998-07-29,86.5,86.75,86.5,86.75,200,26.9527762489898,27.0306744462412,26.9527762489898,27.0306744462412,641.86337764179,0.0,1.0
1998-07-30,86.5,86.5,86.5,86.5,0,26.9527762489898,26.9527762489898,26.9527762489898,26.9527762489898,0,0.0,1.0
1998-07-31,84.75,86.0,84.75,86.0,1400,26.4074888682299,26.796979854487,26.4074888682299,26.796979854487,4493.04364349253,0.0,1.0
1998-08-03,82.88,84.25,82.88,84.25,1200,25.8248103527893,26.2516924737271,25.8248103527893,26.2516924737271,3851.18026585074,0.0,1.0
1998-08-04,82.13,82.63,82.13,82.63,300,25.5911157610351,25.7469121555379,25.5911157610351,25.7469121555379,962.795066462683,0.0,1.0
1998-08-05,79.94,81.5,79.94,81.5,3300,24.9087275531127,25.3948123039615,24.9087275531127,25.3948123039615,10590.7457310895,0.0,1.0
1998-08-06,80.0,80.0,79.75,79.75,2400,24.927423120453,24.927423120453,24.8495249232016,24.8495249232016,7702.36053170148,0.0,1.0
1998-08-07,79.94,80.25,79.94,80.0,1100,24.9087275531127,25.0053213177044,24.9087275531127,24.927423120453,3530.24857702984,0.0,1.0
1998-08-10,79.19,79.19,79.13,79.13,400,24.6750329613584,24.6750329613584,24.6563373940181,24.6563373940181,1283.72675528358,0.0,1.0
1998-08-11,77.44,78.63,77.44,78.63,1100,24.1297455805985,24.5005409995153,24.1297455805985,24.5005409995153,3530.24857702984,0.0,1.0
1998-08-12,79.13,79.13,77.44,78.63,5100,24.6563373940181,24.6563373940181,24.1297455805985,24.5005409995153,16367.5161298656,0.0,1.0
1998-08-13,79.81,79.88,79.81,79.88,700,24.8682204905419,24.8900319857723,24.8682204905419,24.8900319857723,2246.52182174627,0.0,1.0
1998-08-14,80.0,80.06,79.88,79.88,7600,24.927423120453,24.9461186877934,24.8900319857723,24.8900319857723,24390.808350388,0.0,1.0
1998-08-17,80.0,80.0,80.0,80.0,0,24.927423120453,24.927423120453,24.927423120453,24.927423120453,0,0.0,1.0
1998-08-18,80.69,80.69,80.0,80.0,2200,25.1424221448669,25.1424221448669,24.927423120453,24.927423120453,7060.49715405969,0.0,1.0
1998-08-19,80.44,80.56,80.44,80.56,400,25.0645239476155,25.1019150822962,25.0645239476155,25.1019150822962,1283.72675528358,0.0,1.0
1998-08-20,79.94,80.0,79.94,80.0,1100,24.9087275531127,24.927423120453,24.9087275531127,24.927423120453,3530.24857702984,0.0,1.0
1998-08-21,79.88,79.88,79.88,79.88,100,24.8900319857723,24.8900319857723,24.8900319857723,24.8900319857723,320.931688820895,0.0,1.0
1998-08-24,80.38,80.38,80.38,80.38,100,25.0458283802752,25.0458283802752,25.0458283802752,25.0458283802752,320.931688820894,0.0,1.0
1998-08-25,80.13,80.13,80.13,80.13,100,24.9679301830237,24.9679301830237,24.9679301830237,24.9679301830237,320.931688820895,0.0,1.0
1998-08-26,80.13,80.13,80.13,80.13,100,24.9679301830237,24.9679301830237,24.9679301830237,24.9679301830237,320.931688820895,0.0,1.0
1998-08-27,79.0,80.13,79.0,80.13,800,24.6158303314473,24.9679301830237,24.6158303314473,24.9679301830237,2567.45351056716,0.0,1.0
1998-08-28,78.38,79.0,78.38,79.0,700,24.4226428022638,24.6158303314473,24.4226428022638,24.6158303314473,2246.52182174627,0.0,1.0
1998-08-31,76.69,78.38,76.69,78.38,2500,23.8960509888443,24.4226428022638,23.8960509888443,24.4226428022638,8023.29222052235,0.0,1.0
1998-09-01,75.88,76.0,75.63,76.0,500,23.6436608297497,23.6810519644304,23.5657626324983,23.6810519644304,1604.65844410447,0.0,1.0
1998-09-02,76.25,76.38,76.13,76.38,1000,23.7589501616818,23.7994572242525,23.7215590270011,23.7994572242525,3209.31688820894,0.0,1.0
1998-09-03,74.88,75.44,74.88,75.31,1700,23.332068040744,23.5065600025872,23.332068040744,23.4660529400165,5455.83870995521,0.0,1.0
1998-09-04,74.88,74.88,74.88,74.88,5100,23.332068040744,23.332068040744,23.332068040744,23.332068040744,16367.5161298656,0.0,1.0
1998-09-08,75.06,75.38,75.06,75.25,1900,23.388154742765,23.4878644352468,23.388154742765,23.4473573726761,6097.70208759701,0.0,1.0
1998-09-09,75.06,75.06,75.06,75.06,0,23.388154742765,23.388154742765,23.388154742765,23.388154742765,0,0.0,1.0
1998-09-10,75.0,75.0,75.0,75.0,400,23.3694591754247,23.3694591754247,23.3694591754247,23.3694591754247,1283.72675528358,0.0,1.0
1998-09-11,73.88,74.19,73.19,74.19,3200,23.0204752517384,23.1170690163301,22.8054762273244,23.1170690163301,10269.8140422686,0.0,1.0
1998-09-14,73.81,73.88,73.81,73.88,400,22.998663756508,23.0204752517384,22.998663756508,23.0204752517384,1283.72675528358,0.0,1.0
1998-09-15,73.81,73.81,73.81,73.81,0,22.998663756508,22.998663756508,22.998663756508,22.998663756508,0,0.0,1.0
1998-09-16,74.25,74.31,74.0,74.0,1600,23.1357645836705,23.1544601510108,23.057866386419,23.057866386419,5134.9070211343,0.0,1.0
1998-09-17,74.44,74.69,74.0,74.06,3100,23.1949672135815,23.2728654108329,23.057866386419,23.0765619537594,9948.88235344775,0.0,1.0
1998-09-18,74.94,75.0,74.94,75.0,1300,23.3507636080844,23.3694591754247,23.3507636080844,23.3694591754247,4172.11195467162,0.0,1.0
1998-09-21,74.94,74.94,74.94,74.94,200,23.3507636080844,23.3507636080844,23.3507636080844,23.3507636080844,641.863377641788,0.0,1.0
1998-09-22,75.69,75.88,75.38,75.38,800,23.5844581998386,23.6436608297497,23.4878644352468,23.4878644352468,2567.45351056716,0.0,1.0
1998-09-23,75.94,75.94,75.75,75.75,700,23.66235639709,23.66235639709,23.6031537671789,23.6031537671789,2246.52182174626,0.0,1.0
1998-09-24,75.94,75.94,75.94,75.94,0,23.66235639709,23.66235639709,23.66235639709,23.66235639709,0,0.0,1.0
1998-09-25,76.06,76.06,75.88,75.94,500,23.6997475317707,23.6997475317707,23.6436608297497,23.66235639709,1604.65844410447,0.0,1.0
1998-09-28,76.53,76.53,76.53,76.53,100,23.8461961426034,23.8461961426034,23.8461961426034,23.8461961426034,320.931688820894,0.0,1.0
1998-09-29,75.81,76.0,75.81,76.0,1100,23.6218493345193,23.6810519644304,23.6218493345193,23.6810519644304,3530.24857702984,0.0,1.0
1998-09-30,76.75,76.75,76.0,76.0,600,23.9147465561846,23.9147465561846,23.6810519644304,23.6810519644304,1925.59013292537,0.0,1.0
1998-10-01,76.5,76.5,76.5,76.5,400,23.8368483589332,23.8368483589332,23.8368483589332,23.8368483589332,1283.72675528358,0.0,1.0
1998-10-02,77.25,77.38,77.0,77.0,4400,24.0705429506874,24.1110500132582,23.992644753436,23.992644753436,14120.9943081194,0.0,1.0
1998-10-05,77.0,77.25,77.0,77.25,4300,23.992644753436,24.0705429506874,23.992644753436,24.0705429506874,13800.0626192985,0.0,1.0
1998-10-06,76.94,77.0,76.94,77.0,1600,23.9739491860957,23.992644753436,23.9739491860957,23.992644753436,5134.90702113431,0.0,1.0
1998-10-07,76.0,76.5,76.0,76.5,1700,23.6810519644304,23.8368483589332,23.6810519644304,23.8368483589332,5455.8387099552,0.0,1.0
1998-10-08,74.88,75.81,74.88,75.81,1300,23.332068040744,23.6218493345193,23.332068040744,23.6218493345193,4172.11195467163,0.0,1.0
1998-10-09,73.94,74.5,73.63,74.5,12600,23.0391708190787,23.2136627809219,22.9425770544869,23.2136627809219,40437.3927914327,0.0,1.0
1998-10-12,73.94,73.94,73.94,73.94,0,23.0391708190787,23.0391708190787,23.0391708190787,23.0391708190787,0,0.0,1.0
1998-10-13,72.63,72.94,72.13,72.94,2900,22.6309842654813,22.727578030073,22.4751878709784,22.727578030073,9307.01897580594,0.0,1.0
1998-10-14,72.63,73.06,72.38,72.38,3700,22.6309842654813,22.7649691647537,22.5530860682299,22.5530860682299,11874.4724863731,0.0,1.0
1998-10-15,73.06,73.81,72.63,73.0,20700,22.7649691647537,22.998663756508,22.6309842654813,22.7462735974134,66432.8595859252,0.0,1.0
1998-10-16,73.75,73.75,73.13,73.5,53500,22.9799681891676,22.9799681891676,22.7867806599841,22.9020699919162,171698.453519179,0.0,1.0
1998-10-19,75.75,76.16,74.13,74.13,3700,23.6031537671789,23.7309068106713,23.0983734489898,23.0983734489898,11874.4724863731,0.0,1.0
1998-10-20,76.13,76.13,75.94,75.94,700,23.7215590270011,23.7215590270011,23.66235639709,23.66235639709,2246.52182174626,0.0,1.0
1998-10-21,75.5,76.0,75.5,76.0,500,23.5252555699275,23.6810519644304,23.5252555699275,23.6810519644304,1604.65844410448,0.0,1.0
1998-10-22,75.13,75.13,75.13,75.13,400,23.4099662379954,23.4099662379954,23.4099662379954,23.4099662379954,1283.72675528358,0.0,1.0
1998-10-23,74.0,74.44,74.0,74.44,1000,23.057866386419,23.1949672135815,23.057866386419,23.1949672135815,3209.31688820895,0.0,1.0
1998-10-26,75.25,75.25,73.5,74.63,51100,23.4473573726761,23.4473573726761,22.9020699919162,23.2541698434926,163996.092987477,0.0,1.0
1998-10-27,75.69,75.75,75.5,75.5,500,23.5844581998386,23.6031537671789,23.5252555699275,23.5252555699275,1604.65844410447,0.0,1.0
1998-10-28,75.69,75.69,75.69,75.69,0,23.5844581998386,23.5844581998386,23.5844581998386,23.5844581998386,0,0.0,1.0
1998-10-29,75.0,75.69,75.0,75.69,19100,23.3694591754247,23.5844581998386,23.3694591754247,23.5844581998386,61297.9525647909,0.0,1.0
1998-10-30,74.94,75.19,74.94,75.0,500,23.3507636080844,23.4286618053358,23.3507636080844,23.3694591754247,1604.65844410447,0.0,1.0
1998-11-02,75.31,75.31,75.31,75.31,100,23.4660529400165,23.4660529400165,23.4660529400165,23.4660529400165,320.931688820894,0.0,1.0
1998-11-03,74.81,74.81,74.81,74.81,500,23.3102565455136,23.3102565455136,23.3102565455136,23.3102565455136,1604.65844410447,0.0,1.0
1998-11-04,74.69,74.81,74.69,74.81,600,23.2728654108329,23.3102565455136,23.2728654108329,23.3102565455136,1925.59013292537,0.0,1.0
1998-11-05,74.75,74.81,74.63,74.63,1000,23.2915609781733,23.3102565455136,23.2541698434926,23.2541698434926,3209.31688820894,0.0,1.0
1998-11-06,75.88,75.94,75.13,75.13,1500,23.6436608297497,23.66235639709,23.4099662379954,23.4099662379954,4813.97533231342,0.0,1.0
1998-11-09,76.25,76.25,76.25,76.25,200,23.7589501616818,23.7589501616818,23.7589501616818,23.7589501616818,641.863377641789,0.0,1.0
1998-11-10,76.25,76.25,76.25,76.25,0,23.7589501616818,23.7589501616818,23.7589501616818,23.7589501616818,0,0.0,1.0
1998-11-11,76.25,76.25,76.25,76.25,0,23.7589501616818,23.7589501616818,23.7589501616818,23.7589501616818,0,0.0,1.0
1998-11-12,76.25,76.25,76.25,76.25,0,23.7589501616818,23.7589501616818,23.7589501616818,23.7589501616818,0,0.0,1.0
1998-11-13,76.13,76.13,76.13,76.13,400,23.7215590270011,23.7215590270011,23.7215590270011,23.7215590270011,1283.72675528358,0.0,1.0
1998-11-16,76.12,76.12,76.12,76.12,0,23.718443099111,23.718443099111,23.718443099111,23.718443099111,0,0.0,1.0
1998-11-17,76.12,76.12,76.12,76.12,0,23.718443099111,23.718443099111,23.718443099111,23.718443099111,0,0.0,1.0
1998-11-18,77.44,77.44,76.75,76.75,1800,24.1297455805985,24.1297455805985,23.9147465561846,23.9147465561846,5776.77039877611,0.0,1.0
1998-11-19,77.31,77.31,77.31,77.31,100,24.0892385180278,24.0892385180278,24.0892385180278,24.0892385180278,320.931688820894,0.0,1.0
1998-11-20,77.19,77.19,77.19,77.19,500,24.0518473833471,24.0518473833471,24.0518473833471,24.0518473833471,1604.65844410447,0.0,1.0
1998-11-23,77.19,77.19,77.19,77.19,0,24.0518473833471,24.0518473833471,24.0518473833471,24.0518473833471,0,0.0,1.0
1998-11-24,78.5,78.56,78.0,78.0,2000,24.4600339369445,24.4787295042849,24.3042375424417,24.3042375424417,6418.6337764179,0.0,1.0
1998-11-25,78.88,78.88,78.62,78.62,500,24.5784391967667,24.5784391967667,24.4974250716252,24.4974250716252,1604.65844410447,0.0,1.0
1998-11-27,79.69,79.69,79.5,79.5,700,24.8308293558613,24.8308293558613,24.7716267259502,24.7716267259502,2246.52182174626,0.0,1.0
1998-11-30,79.69,79.69,79.69,79.69,100,24.8308293558613,24.8308293558613,24.8308293558613,24.8308293558613,320.931688820894,0.0,1.0
1998-12-01,80.69,80.69,79.94,79.94,800,25.1424221448669,25.1424221448669,24.9087275531127,24.9087275531127,2567.45351056716,0.0,1.0
1998-12-02,81.0,81.19,80.56,80.56,1400,25.2390159094587,25.2982185393697,25.1019150822962,25.1019150822962,4493.04364349252,0.0,1.0
1998-12-03,80.5,81.0,80.5,81.0,2000,25.0832195149558,25.2390159094587,25.0832195149558,25.2390159094587,6418.6337764179,0.0,1.0
1998-12-04,80.44,80.44,80.38,80.38,200,25.0645239476155,25.0645239476155,25.0458283802752,25.0458283802752,641.863377641789,0.0,1.0
1998-12-07,80.13,80.19,79.81,80.19,1600,24.9679301830237,24.9866257503641,24.8682204905419,24.9866257503641,5134.90702113432,0.0,1.0
1998-12-08,79.63,79.94,79.63,79.94,1000,24.8121337885209,24.9087275531127,24.8121337885209,24.9087275531127,3209.31688820895,0.0,1.0
1998-12-09,79.94,79.94,79.75,79.94,400,24.9087275531127,24.9087275531127,24.8495249232016,24.9087275531127,1283.72675528358,0.0,1.0
1998-12-10,79.81,79.94,79.81,79.94,200,24.8682204905419,24.9087275531127,24.8682204905419,24.9087275531127,641.86337764179,0.0,1.0
1998-12-11,79.88,79.88,79.81,79.81,200,24.8900319857723,24.8900319857723,24.8682204905419,24.8682204905419,641.86337764179,0.0,1.0
1998-12-14,79.0,79.75,79.0,79.75,1400,24.6158303314473,24.8495249232016,24.6158303314473,24.8495249232016,4493.04364349253,0.0,1.0
1998-12-15,79.06,79.19,78.81,79.19,1200,24.6345258987877,24.6750329613584,24.5566277015363,24.6750329613584,3851.18026585073,0.0,1.0
1998-12-16,78.38,78.69,78.31,78.69,1500,24.4226428022638,24.5192365668556,24.4008313070334,24.5192365668556,4813.97533231343,0.0,1.0
1998-12-17,78.63,78.63,78.0,78.0,900,24.5005409995153,24.5005409995153,24.3042375424417,24.3042375424417,2888.38519938805,0.0,1.0
1998-12-18,78.81,79.0,78.75,79.0,1000,24.5566277015363,24.6158303314473,24.5379321341959,24.6158303314473,3209.31688820894,0.0,1.0
1998-12-21,78.0,79.13,78.0,79.13,1500,24.3042375424417,24.6563373940181,24.3042375424417,24.6563373940181,4813.97533231342,0.0,1.0
1998-12-22,77.63,78.25,77.63,78.25,1800,24.1889482105096,24.3821357396931,24.1889482105096,24.3821357396931,5776.7703987761,0.0,1.0
1998-12-23,77.94,77.94,77.81,77.81,200,24.2855419751013,24.2855419751013,24.2450349125306,24.2450349125306,641.863377641791,0.0,1.0
1998-12-24,78.19,78.19,78.13,78.13,200,24.3634401723528,24.3634401723528,24.3447446050124,24.3447446050124,641.863377641788,0.0,1.0
1998-12-28,77.94,78.5,77.63,78.31,4200,24.2855419751013,24.4600339369445,24.1889482105096,24.4008313070334,13479.1309304776,0.0,1.0
1998-12-29,77.63,78.38,77.63,77.81,1700,24.1889482105096,24.4226428022638,24.1889482105096,24.2450349125306,5455.83870995521,0.0,1.0
1998-12-30,77.25,77.5,77.0,77.5,1900,24.0705429506874,24.1484411479389,23.992644753436,24.1484411479389,6097.70208759701,0.0,1.0
1998-12-31,78.19,78.19,77.38,77.38,1600,24.3634401723528,24.3634401723528,24.1110500132582,24.1110500132582,5134.90702113431,0.0,1.0
1999-01-04,78.25,78.69,78.13,78.13,2600,24.3821357396931,24.5192365668556,24.3447446050124,24.3447446050124,8344.22390934326,0.0,1.0
1999-01-05,78.0,78.0,77.81,77.94,1600,24.3042375424417,24.3042375424417,24.2450349125306,24.2855419751013,5134.90702113431,0.0,1.0
1999-01-06,78.0,78.0,78.0,78.0,0,24.3042375424417,24.3042375424417,24.3042375424417,24.3042375424417,0,0.0,1.0
1999-01-07,77.5,77.5,77.5,77.5,100,24.1484411479389,24.1484411479389,24.1484411479389,24.1484411479389,320.931688820894,0.0,1.0
1999-01-08,77.44,77.5,77.0,77.38,2700,24.1297455805985,24.1484411479389,23.992644753436,24.1110500132582,8665.15559816416,0.0,1.0
1999-01-11,77.13,77.44,77.0,77.44,1300,24.0331518160068,24.1297455805985,23.992644753436,24.1297455805985,4172.11195467162,0.0,1.0
1999-01-12,76.94,77.0,76.94,77.0,1100,23.9739491860957,23.992644753436,23.9739491860957,23.992644753436,3530.24857702984,0.0,1.0
1999-01-13,76.5,76.88,76.5,76.81,1600,23.8368483589332,23.9552536187553,23.8368483589332,23.9334421235249,5134.90702113431,0.0,1.0
1999-01-14,76.5,76.5,76.5,76.5,0,23.8368483589332,23.8368483589332,23.8368483589332,23.8368483589332,0,0.0,1.0
1999-01-15,76.19,76.69,76.0,76.38,4500,23.7402545943414,23.8960509888443,23.6810519644304,23.7994572242525,14441.9259969403,0.0,1.0
1999-01-19,74.0,74.88,74.0,74.88,2500,23.057866386419,23.332068040744,23.057866386419,23.332068040744,8023.29222052238,0.0,1.0
1999-01-20,73.44,74.0,73.44,74.0,2700,22.8833744245759,23.057866386419,22.8833744245759,23.057866386419,8665.15559816414,0.0,1.0
1999-01-21,72.06,73.13,72.0,73.13,4400,22.4533763757481,22.7867806599841,22.4346808084077,22.7867806599841,14120.9943081193,0.0,1.0
1999-01-22,71.88,72.0,71.75,72.0,700,22.397289673727,22.4346808084077,22.3567826111563,22.4346808084077,2246.52182174627,0.0,1.0
1999-01-25,71.81,71.81,71.81,71.81,400,22.3754781784966,22.3754781784966,22.3754781784966,22.3754781784966,1283.72675528358,0.0,1.0
1999-01-26,71.81,71.81,71.81,71.81,200,22.3754781784966,22.3754781784966,22.3754781784966,22.3754781784966,641.86337764179,0.0,1.0
1999-01-27,71.75,71.75,71.75,71.75,400,22.3567826111563,22.3567826111563,22.3567826111563,22.3567826111563,1283.72675528358,0.0,1.0
1999-01-28,71.75,71.75,71.75,71.75,0,22.3567826111563,22.3567826111563,22.3567826111563,22.3567826111563,0,0.0,1.0
1999-01-29,72.06,72.06,71.75,71.75,600,22.4533763757481,22.4533763757481,22.3567826111563,22.3567826111563,1925.59013292536,0.0,1.0
1999-02-01,72.38,72.38,72.06,72.06,1800,22.5530860682299,22.5530860682299,22.4533763757481,22.4533763757481,5776.77039877609,0.0,1.0
1999-02-02,71.0,72.31,71.0,72.31,3300,22.123088019402,22.5312745729995,22.123088019402,22.5312745729995,10590.7457310895,0.0,1.0
1999-02-03,70.94,70.94,70.94,70.94,200,22.1043924520617,22.1043924520617,22.1043924520617,22.1043924520617,641.863377641789,0.0,1.0
1999-02-04,70.94,70.94,70.5,70.94,600,22.1043924520617,22.1043924520617,21.9672916248992,22.1043924520617,1925.59013292537,0.0,1.0
1999-02-05,70.81,70.81,70.81,70.81,400,22.063885389491,22.063885389491,22.063885389491,22.063885389491,1283.72675528358,0.0,1.0
1999-02-08,70.81,70.81,70.81,70.81,0,22.063885389491,22.063885389491,22.063885389491,22.063885389491,0,0.0,1.0
1999-02-09,70.81,70.81,70.81,70.81,0,22.063885389491,22.063885389491,22.063885389491,22.063885389491,0,0.0,1.0
1999-02-10,69.81,70.56,69.63,70.56,7200,21.7522926004853,21.9859871922396,21.6962058984643,21.9859871922396,23107.0815951044,0.0,1.0
1999-02-11,69.44,70.25,69.44,70.06,2100,21.6370032685532,21.8893934276478,21.6370032685532,21.8301907977367,6739.56546523879,0.0,1.0
1999-02-12,69.0,69.38,69.0,69.38,1200,21.4999024413907,21.6183077012129,21.4999024413907,21.6183077012129,3851.18026585074,0.0,1.0
1999-02-16,68.69,69.0,68.69,69.0,500,21.403308676799,21.4999024413907,21.403308676799,21.4999024413907,1604.65844410447,0.0,1.0
1999-02-17,67.75,68.69,67.75,68.69,1700,21.1104114551336,21.403308676799,21.1104114551336,21.403308676799,5455.83870995522,0.0,1.0
1999-02-18,68.63,68.63,68.25,68.25,8300,21.3846131094586,21.3846131094586,21.2662078496365,21.2662078496365,26637.3301721343,0.0,1.0
1999-02-19,68.13,68.56,68.13,68.56,2200,21.2288167149558,21.3628016142282,21.2288167149558,21.3628016142282,7060.49715405968,0.0,1.0
1999-02-22,68.75,68.75,68.38,68.38,5300,21.4220042441393,21.4220042441393,21.3067149122072,21.3067149122072,17009.3795075074,0.0,1.0
1999-02-23,69.0,69.0,68.63,68.63,2700,21.4999024413907,21.4999024413907,21.3846131094586,21.3846131094586,8665.15559816416,0.0,1.0
1999-02-24,69.5,69.5,69.22,69.22,700,21.6556988358936,21.6556988358936,21.568452854972,21.568452854972,2246.52182174626,0.0,1.0
1999-02-25,69.81,69.88,69.5,69.5,1500,21.7522926004853,21.7741040957157,21.6556988358936,21.6556988358936,4813.97533231342,0.0,1.0
1999-02-26,70.25,70.25,69.81,69.81,1700,21.8893934276478,21.8893934276478,21.7522926004853,21.7522926004853,5455.83870995521,0.0,1.0
1999-03-01,70.25,71.0,70.0,70.0,5300,21.8893934276478,22.123088019402,21.8114952303964,21.8114952303964,17009.3795075074,0.0,1.0
1999-03-02,70.38,70.44,70.38,70.44,700,21.9299004902185,21.9485960575589,21.9299004902185,21.9485960575589,2246.52182174627,0.0,1.0
1999-03-03,70.38,70.38,70.38,70.38,100,21.9299004902185,21.9299004902185,21.9299004902185,21.9299004902185,320.931688820895,0.0,1.0
1999-03-04,70.38,70.38,70.38,70.38,200,21.9299004902185,21.9299004902185,21.9299004902185,21.9299004902185,641.86337764179,0.0,1.0
1999-03-05,70.13,70.13,70.13,70.13,700,21.8520022929671,21.8520022929671,21.8520022929671,21.8520022929671,2246.52182174626,0.0,1.0
1999-03-08,69.94,69.94,69.94,69.94,300,21.792799663056,21.792799663056,21.792799663056,21.792799663056,962.795066462686,0.0,1.0
1999-03-09,70.0,70.0,69.94,69.94,800,21.8114952303964,21.8114952303964,21.792799663056,21.792799663056,2567.45351056716,0.0,1.0
1999-03-10,70.0,70.0,70.0,70.0,0,21.8114952303964,21.8114952303964,21.8114952303964,21.8114952303964,0,0.0,1.0
1999-03-11,69.94,69.94,69.63,69.94,1100,21.792799663056,21.792799663056,21.6962058984643,21.792799663056,3530.24857702985,0.0,1.0
1999-03-12,69.19,69.19,69.03,69.19,2900,21.5591050713018,21.5591050713018,21.5092502250609,21.5591050713018,9307.01897580594,0.0,1.0
1999-03-15,68.38,68.63,68.38,68.63,1300,21.3067149122072,21.3846131094586,21.3067149122072,21.3846131094586,4172.11195467163,0.0,1.0
1999-03-16,68.44,68.44,68.38,68.38,300,21.3254104795475,21.3254104795475,21.3067149122072,21.3067149122072,962.795066462686,0.0,1.0
1999-03-17,68.38,68.38,68.38,68.38,100,21.3067149122072,21.3067149122072,21.3067149122072,21.3067149122072,320.931688820895,0.0,1.0
1999-03-18,67.69,68.44,67.69,68.44,1400,21.0917158877933,21.3254104795475,21.0917158877933,21.3254104795475,4493.04364349253,0.0,1.0
1999-03-19,66.94,67.63,66.94,67.63,3100,20.8580212960391,21.073020320453,20.8580212960391,21.073020320453,9948.88235344771,0.0,1.0
1999-03-22,67.5,67.5,67.0,67.0,12100,21.0325132578822,21.0325132578822,20.8767168633794,20.8767168633794,38832.7343473283,0.0,1.0
1999-03-23,67.5,67.5,67.25,67.5,4300,21.0325132578822,21.0325132578822,20.9546150606308,21.0325132578822,13800.0626192985,0.0,1.0
1999-03-24,67.5,67.5,67.5,67.5,2500,21.0325132578822,21.0325132578822,21.0325132578822,21.0325132578822,8023.29222052238,0.0,1.0
1999-03-25,67.88,67.88,67.88,67.88,200,21.1509185177044,21.1509185177044,21.1509185177044,21.1509185177044,641.863377641789,0.0,1.0
1999-03-26,67.94,68.0,67.94,67.94,600,21.1696140850447,21.1883096523851,21.1696140850447,21.1696140850447,1925.59013292537,0.0,1.0
1999-03-29,68.56,68.56,68.06,68.06,1600,21.3628016142282,21.3628016142282,21.2070052197254,21.2070052197254,5134.90702113432,0.0,1.0
1999-03-30,68.56,68.56,68.56,68.56,300,21.3628016142282,21.3628016142282,21.3628016142282,21.3628016142282,962.795066462685,0.0,1.0
1999-03-31,67.75,68.5,67.75,68.44,3600,21.1104114551336,21.3441060468879,21.1104114551336,21.3254104795475,11553.5407975522,0.0,1.0
1999-04-01,68.5,68.5,67.75,67.75,3700,21.3441060468879,21.3441060468879,21.1104114551336,21.1104114551336,11874.4724863731,0.0,1.0
1999-04-05,68.44,68.44,68.44,68.44,300,21.3254104795475,21.3254104795475,21.3254104795475,21.3254104795475,962.795066462686,0.0,1.0
1999-04-06,68.5,68.5,68.13,68.44,1700,21.3441060468879,21.3441060468879,21.2288167149558,21.3254104795475,5455.83870995521,0.0,1.0
1999-04-07,68.0,68.0,68.0,68.0,2300,21.1883096523851,21.1883096523851,21.1883096523851,21.1883096523851,7381.42884288056,0.0,1.0
1999-04-08,68.5,68.5,68.0,68.0,500,21.3441060468879,21.3441060468879,21.1883096523851,21.1883096523851,1604.65844410447,0.0,1.0
1999-04-09,68.88,68.88,68.38,68.38,2100,21.46251130671,21.46251130671,21.3067149122072,21.3067149122072,6739.5654652388,0.0,1.0
1999-04-12,69.25,69.25,68.81,68.81,800,21.5778006386421,21.5778006386421,21.4406998114796,21.4406998114796,2567.45351056716,0.0,1.0
1999-04-13,69.81,69.88,69.38,69.38,1800,21.7522926004853,21.7741040957157,21.6183077012129,21.6183077012129,5776.77039877611,0.0,1.0
1999-04-14,69.81,69.94,69.81,69.94,1200,21.7522926004853,21.792799663056,21.7522926004853,21.792799663056,3851.18026585074,0.0,1.0
1999-04-15,70.31,70.5,69.88,69.88,3600,21.9080889949881,21.9672916248992,21.7741040957157,21.7741040957157,11553.5407975522,0.0,1.0
1999-04-16,70.25,70.44,70.0,70.44,3100,21.8893934276478,21.9485960575589,21.8114952303964,21.9485960575589,9948.88235344773,0.0,1.0
1999-04-19,69.63,70.5,69.63,70.38,4500,21.6962058984643,21.9672916248992,21.6962058984643,21.9299004902185,14441.9259969403,0.0,1.0
1999-04-20,69.88,69.88,69.63,69.63,200,21.7741040957157,21.7741040957157,21.6962058984643,21.6962058984643,641.863377641789,0.0,1.0
1999-04-21,70.13,70.13,69.88,69.88,1000,21.8520022929671,21.8520022929671,21.7741040957157,21.7741040957157,3209.31688820895,0.0,1.0
1999-04-22,70.0,70.0,70.0,70.0,200,21.8114952303964,21.8114952303964,21.8114952303964,21.8114952303964,641.863377641789,0.0,1.0
1999-04-23,68.63,69.5,68.63,69.5,2800,21.3846131094586,21.6556988358936,21.3846131094586,21.6556988358936,8986.08728698506,0.0,1.0
1999-04-26,70.0,70.0,69.0,69.0,20400,21.8114952303964,21.8114952303964,21.4999024413907,21.4999024413907,65470.0645194625,0.0,1.0
1999-04-27,71.13,71.25,70.5,70.5,3600,22.1635950819728,22.2009862166535,21.9672916248992,21.9672916248992,11553.5407975522,0.0,1.0
1999-04-28,73.38,73.38,71.5,71.5,26300,22.8646788572355,22.8646788572355,22.2788844139049,22.2788844139049,84405.0341598954,0.0,1.0
1999-04-29,73.38,74.5,73.38,74.0,3000,22.8646788572355,23.2136627809219,22.8646788572355,23.057866386419,9627.95066462685,0.0,1.0
1999-04-30,73.19,73.25,73.13,73.19,600,22.8054762273244,22.8241717946648,22.7867806599841,22.8054762273244,1925.59013292537,0.0,1.0
1999-05-03,73.13,73.5,73.13,73.44,800,22.7867806599841,22.9020699919162,22.7867806599841,22.8833744245759,2567.45351056716,0.0,1.0
1999-05-04,73.12,73.12,73.12,73.12,0,22.7836647320941,22.7836647320941,22.7836647320941,22.7836647320941,0,0.0,1.0
1999-05-05,72.75,73.13,72.56,73.13,2000,22.668375400162,22.7867806599841,22.6091727702509,22.7867806599841,6418.63377641788,0.0,1.0
1999-05-06,72.25,72.56,72.19,72.56,6900,22.5125790056591,22.6091727702509,22.4938834383188,22.6091727702509,22144.2865286418,0.0,1.0
1999-05-07,72.5,72.5,72.5,72.5,100,22.5904772029105,22.5904772029105,22.5904772029105,22.5904772029105,320.931688820895,0.0,1.0
1999-05-10,73.38,73.38,72.88,72.88,1000,22.8646788572355,22.8646788572355,22.7088824627327,22.7088824627327,3209.31688820895,0.0,1.0
1999-05-11,73.88,73.88,73.5,73.5,1000,23.0204752517384,23.0204752517384,22.9020699919162,22.9020699919162,3209.31688820894,0.0,1.0
1999-05-12,74.56,74.56,73.81,73.81,500,23.2323583482622,23.2323583482622,22.998663756508,22.998663756508,1604.65844410447,0.0,1.0
1999-05-13,75.88,76.31,75.0,75.0,5300,23.6436608297497,23.7776457290221,23.3694591754247,23.3694591754247,17009.3795075074,0.0,1.0
1999-05-14,75.75,76.0,75.5,76.0,4200,23.6031537671789,23.6810519644304,23.5252555699275,23.6810519644304,13479.1309304776,0.0,1.0
1999-05-17,74.94,75.44,74.94,75.44,3100,23.3507636080844,23.5065600025872,23.3507636080844,23.5065600025872,9948.88235344772,0.0,1.0
1999-05-18,74.81,75.38,74.81,75.38,900,23.3102565455136,23.4878644352468,23.3102565455136,23.4878644352468,2888.38519938805,0.0,1.0
1999-05-19,74.56,74.88,74.5,74.81,5700,23.2323583482622,23.332068040744,23.2136627809219,23.3102565455136,18293.106262791,0.0,1.0
1999-05-20,74.69,74.81,74.69,74.75,900,23.2728654108329,23.3102565455136,23.2728654108329,23.2915609781733,2888.38519938806,0.0,1.0
1999-05-21,75.0,75.5,74.75,75.06,7500,23.3694591754247,23.5252555699275,23.2915609781733,23.388154742765,24069.8766615671,0.0,1.0
1999-05-24,74.81,74.94,74.81,74.94,700,23.3102565455136,23.3507636080844,23.3102565455136,23.3507636080844,2246.52182174626,0.0,1.0
1999-05-25,74.69,74.88,74.38,74.38,1400,23.2728654108329,23.332068040744,23.1762716462412,23.1762716462412,4493.04364349253,0.0,1.0
1999-05-26,74.69,74.69,74.63,74.69,500,23.2728654108329,23.2728654108329,23.2541698434926,23.2728654108329,1604.65844410448,0.0,1.0
1999-05-27,74.88,74.88,74.75,74.75,500,23.332068040744,23.332068040744,23.2915609781733,23.2915609781733,1604.65844410447,0.0,1.0
1999-05-28,74.75,75.0,74.75,74.88,1000,23.2915609781733,23.3694591754247,23.2915609781733,23.332068040744,3209.31688820894,0.0,1.0
1999-06-01,74.75,74.75,74.75,74.75,5100,23.2915609781733,23.2915609781733,23.2915609781733,23.2915609781733,16367.5161298656,0.0,1.0
1999-06-02,74.5,74.75,74.5,74.75,2300,23.2136627809219,23.2915609781733,23.2136627809219,23.2915609781733,7381.42884288057,0.0,1.0
1999-06-03,74.0,74.5,74.0,74.5,3000,23.057866386419,23.2136627809219,23.057866386419,23.2136627809219,9627.95066462685,0.0,1.0
1999-06-04,73.94,73.94,73.69,73.88,1000,23.0391708190787,23.0391708190787,22.9612726218273,23.0204752517384,3209.31688820895,0.0,1.0
1999-06-07,73.94,73.94,73.94,73.94,300,23.0391708190787,23.0391708190787,23.0391708190787,23.0391708190787,962.795066462684,0.0,1.0
1999-06-08,73.88,73.88,73.5,73.5,800,23.0204752517384,23.0204752517384,22.9020699919162,22.9020699919162,2567.45351056715,0.0,1.0
1999-06-09,74.0,74.0,73.81,73.81,700,23.057866386419,23.057866386419,22.998663756508,22.998663756508,2246.52182174627,0.0,1.0
1999-06-10,74.0,74.0,74.0,74.0,0,23.057866386419,23.057866386419,23.057866386419,23.057866386419,0,0.0,1.0
1999-06-11,74.38,74.38,74.19,74.19,500,23.1762716462412,23.1762716462412,23.1170690163301,23.1170690163301,1604.65844410447,0.0,1.0
1999-06-14,74.38,74.38,74.38,74.38,0,23.1762716462412,23.1762716462412,23.1762716462412,23.1762716462412,0,0.0,1.0
1999-06-15,74.94,74.94,74.56,74.63,1500,23.3507636080844,23.3507636080844,23.2323583482622,23.2541698434926,4813.97533231341,0.0,1.0
1999-06-16,75.31,75.31,75.19,75.19,300,23.4660529400165,23.4660529400165,23.4286618053358,23.4286618053358,962.795066462682,0.0,1.0
1999-06-17,75.44,75.44,75.44,75.44,100,23.5065600025872,23.5065600025872,23.5065600025872,23.5065600025872,320.931688820894,0.0,1.0
1999-06-18,74.94,75.81,74.94,75.81,3600,23.3507636080844,23.6218493345193,23.3507636080844,23.6218493345193,11553.5407975522,0.0,1.0
1999-06-21,74.94,74.94,74.94,74.94,0,23.3507636080844,23.3507636080844,23.3507636080844,23.3507636080844,0,0.0,1.0
1999-06-22,74.19,74.25,74.13,74.25,1200,23.1170690163301,23.1357645836705,23.0983734489898,23.1357645836705,3851.18026585074,0.0,1.0
1999-06-23,74.06,74.06,74.06,74.06,1700,23.0765619537594,23.0765619537594,23.0765619537594,23.0765619537594,5455.8387099552,0.0,1.0
1999-06-24,73.63,73.88,73.5,73.75,5600,22.9425770544869,23.0204752517384,22.9020699919162,22.9799681891676,17972.1745739701,0.0,1.0
1999-06-25,73.62,73.62,73.62,73.62,0,22.9394611265969,22.9394611265969,22.9394611265969,22.9394611265969,0,0.0,1.0
1999-06-28,73.94,73.94,73.94,73.94,300,23.0391708190787,23.0391708190787,23.0391708190787,23.0391708190787,962.795066462684,0.0,1.0
1999-06-29,73.94,73.94,73.88,73.88,1000,23.0391708190787,23.0391708190787,23.0204752517384,23.0204752517384,3209.31688820895,0.0,1.0
1999-06-30,73.88,73.94,73.81,73.88,2800,23.0204752517384,23.0391708190787,22.998663756508,23.0204752517384,8986.08728698503,0.0,1.0
1999-07-01,73.94,73.94,73.56,73.94,4100,23.0391708190787,23.0391708190787,22.9207655592565,23.0391708190787,13158.1992416567,0.0,1.0
1999-07-02,74.25,74.63,73.94,73.94,3400,23.1357645836705,23.2541698434926,23.0391708190787,23.0391708190787,10911.6774199104,0.0,1.0
1999-07-06,73.88,74.38,73.88,74.38,1400,23.0204752517384,23.1762716462412,23.0204752517384,23.1762716462412,4493.04364349252,0.0,1.0
1999-07-07,73.5,73.88,73.0,73.88,2200,22.9020699919162,23.0204752517384,22.7462735974134,23.0204752517384,7060.49715405968,0.0,1.0
1999-07-08,73.56,73.63,72.94,73.44,2500,22.9207655592565,22.9425770544869,22.727578030073,22.8833744245759,8023.29222052238,0.0,1.0
1999-07-09,73.88,73.88,73.56,73.56,400,23.0204752517384,23.0204752517384,22.9207655592565,22.9207655592565,1283.72675528358,0.0,1.0
1999-07-12,73.75,73.75,73.75,73.75,300,22.9799681891676,22.9799681891676,22.9799681891676,22.9799681891676,962.795066462685,0.0,1.0
1999-07-13,73.94,73.94,73.94,73.94,200,23.0391708190787,23.0391708190787,23.0391708190787,23.0391708190787,641.863377641789,0.0,1.0
1999-07-14,73.94,73.94,73.94,73.94,0,23.0391708190787,23.0391708190787,23.0391708190787,23.0391708190787,0,0.0,1.0
1999-07-15,73.94,73.94,73.94,73.94,600,23.0391708190787,23.0391708190787,23.0391708190787,23.0391708190787,1925.59013292537,0.0,1.0
1999-07-16,73.94,73.94,73.94,73.94,0,23.0391708190787,23.0391708190787,23.0391708190787,23.0391708190787,0,0.0,1.0
1999-07-19,72.0,73.88,71.0,73.88,81600,22.4346808084077,23.0204752517384,22.123088019402,23.0204752517384,261880.25807785,0.0,1.0
1999-07-20,70.5,71.94,70.44,71.94,4900,21.9672916248992,22.4159852410674,21.9485960575589,22.4159852410674,15725.6527522238,0.0,1.0
1999-07-21,71.38,71.5,71.0,71.5,10800,22.2414932792242,22.2788844139049,22.123088019402,22.2788844139049,34660.6223926566,0.0,1.0
1999-07-22,70.94,71.5,70.94,71.5,3500,22.1043924520617,22.2788844139049,22.1043924520617,22.2788844139049,11232.6091087313,0.0,1.0
1999-07-23,71.63,71.63,70.88,71.0,4300,22.3193914764756,22.3193914764756,22.0856968847214,22.123088019402,13800.0626192985,0.0,1.0
1999-07-26,71.5,71.5,71.5,71.5,500,22.2788844139049,22.2788844139049,22.2788844139049,22.2788844139049,1604.65844410447,0.0,1.0
1999-07-27,71.5,71.5,71.5,71.5,600,22.2788844139049,22.2788844139049,22.2788844139049,22.2788844139049,1925.59013292537,0.0,1.0
1999-07-28,72.0,72.0,71.5,71.5,300,22.4346808084077,22.4346808084077,22.2788844139049,22.2788844139049,962.795066462684,0.0,1.0
1999-07-29,72.25,72.31,72.13,72.19,1100,22.5125790056591,22.5312745729995,22.4751878709784,22.4938834383188,3530.24857702985,0.0,1.0
1999-07-30,72.25,72.25,72.25,72.25,0,22.5125790056591,22.5125790056591,22.5125790056591,22.5125790056591,0,0.0,1.0
1999-08-02,72.44,72.44,72.44,72.44,100,22.5717816355702,22.5717816355702,22.5717816355702,22.5717816355702,320.931688820895,0.0,1.0
1999-08-03,72.44,72.44,72.44,72.44,0,22.5717816355702,22.5717816355702,22.5717816355702,22.5717816355702,0,0.0,1.0
1999-08-04,72.31,72.38,72.25,72.38,1000,22.5312745729995,22.5530860682299,22.5125790056591,22.5530860682299,3209.31688820894,0.0,1.0
1999-08-05,73.0,73.0,72.31,72.31,6300,22.7462735974134,22.7462735974134,22.5312745729995,22.5312745729995,20218.6963957163,0.0,1.0
1999-08-06,74.44,74.63,73.5,73.5,2900,23.1949672135815,23.2541698434926,22.9020699919162,22.9020699919162,9307.01897580596,0.0,1.0
1999-08-09,75.06,75.06,74.44,74.5,5500,23.388154742765,23.388154742765,23.1949672135815,23.2136627809219,17651.2428851492,0.0,1.0
1999-08-10,74.94,75.38,74.75,75.38,12300,23.3507636080844,23.4878644352468,23.2915609781733,23.4878644352468,39474.59772497,0.0,1.0
1999-08-11,75.25,75.25,74.38,74.94,95700,23.4473573726761,23.4473573726761,23.1762716462412,23.3507636080844,307131.626201596,0.0,1.0
1999-08-12,76.19,76.19,75.5,75.5,900,23.7402545943414,23.7402545943414,23.5252555699275,23.5252555699275,2888.38519938806,0.0,1.0
1999-08-13,76.5,77.0,76.0,76.0,4100,23.8368483589332,23.992644753436,23.6810519644304,23.6810519644304,13158.1992416567,0.0,1.0
1999-08-16,78.56,78.56,76.75,76.75,4700,24.4787295042849,24.4787295042849,23.9147465561846,23.9147465561846,15083.789374582,0.0,1.0
1999-08-17,79.13,79.13,79.0,79.0,1600,24.6563373940181,24.6563373940181,24.6158303314473,24.6158303314473,5134.90702113431,0.0,1.0
1999-08-18,81.19,81.25,79.5,79.5,1600,25.2982185393697,25.3169141067101,24.7716267259502,24.7716267259502,5134.90702113432,0.0,1.0
1999-08-19,83.38,83.38,82.0,82.0,2500,25.9806067472921,25.9806067472921,25.5506086984643,25.5506086984643,8023.29222052238,0.0,1.0
1999-08-20,83.69,84.0,83.63,83.63,400,26.0772005118839,26.1737942764757,26.0585049445436,26.0585049445436,1283.72675528358,0.0,1.0
1999-08-23,83.63,83.75,83.25,83.75,3000,26.0585049445436,26.0958960792242,25.9400996847214,26.0958960792242,9627.95066462683,0.0,1.0
1999-08-24,83.63,83.63,83.63,83.63,1400,26.0585049445436,26.0585049445436,26.0585049445436,26.0585049445436,4493.04364349252,0.0,1.0
1999-08-25,84.06,84.13,83.63,83.63,1000,26.192489843816,26.2143013390464,26.0585049445436,26.0585049445436,3209.31688820895,0.0,1.0
1999-08-26,82.19,84.0,82.19,84.0,6200,25.6098113283754,26.1737942764757,25.6098113283754,26.1737942764757,19897.7647068955,0.0,1.0
1999-08-27,81.25,82.06,81.25,82.06,800,25.3169141067101,25.5693042658047,25.3169141067101,25.5693042658047,2567.45351056716,0.0,1.0
1999-08-30,80.81,81.06,80.81,81.06,500,25.1798132795476,25.257711476799,25.1798132795476,25.257711476799,1604.65844410447,0.0,1.0
1999-08-31,80.44,80.81,80.44,80.81,600,25.0645239476155,25.1798132795476,25.0645239476155,25.1798132795476,1925.59013292537,0.0,1.0
1999-09-01,80.44,80.44,80.44,80.44,0,25.0645239476155,25.0645239476155,25.0645239476155,25.0645239476155,0,0.0,1.0
1999-09-02,80.5,80.5,80.5,80.5,900,25.0832195149558,25.0832195149558,25.0832195149558,25.0832195149558,2888.38519938806,0.0,1.0
1999-09-03,80.5,80.5,80.5,80.5,300,25.0832195149558,25.0832195149558,25.0832195149558,25.0832195149558,962.795066462685,0.0,1.0
1999-09-07,79.88,80.06,79.25,80.0,5600,24.8900319857723,24.9461186877934,24.6937285286988,24.927423120453,17972.1745739701,0.0,1.0
1999-09-08,80.0,80.0,79.94,80.0,1000,24.927423120453,24.927423120453,24.9087275531127,24.927423120453,3209.31688820895,0.0,1.0
1999-09-09,78.5,79.44,78.5,79.25,3500,24.4600339369445,24.7529311586098,24.4600339369445,24.6937285286988,11232.6091087313,0.0,1.0
1999-09-10,78.75,78.75,78.75,78.75,100,24.5379321341959,24.5379321341959,24.5379321341959,24.5379321341959,320.931688820895,0.0,1.0
1999-09-13,78.75,78.75,78.75,78.75,0,24.5379321341959,24.5379321341959,24.5379321341959,24.5379321341959,0,0.0,1.0
1999-09-14,78.88,79.13,78.88,79.13,1400,24.5784391967667,24.6563373940181,24.5784391967667,24.6563373940181,4493.04364349252,0.0,1.0
1999-09-15,78.94,78.94,78.94,78.94,100,24.597134764107,24.597134764107,24.597134764107,24.597134764107,320.931688820895,0.0,1.0
1999-09-16,78.81,78.81,78.81,78.81,200,24.5566277015363,24.5566277015363,24.5566277015363,24.5566277015363,641.863377641789,0.0,1.0
1999-09-17,78.56,78.56,78.56,78.56,800,24.4787295042849,24.4787295042849,24.4787295042849,24.4787295042849,2567.45351056715,0.0,1.0
1999-09-20,78.56,78.56,78.56,78.56,0,24.4787295042849,24.4787295042849,24.4787295042849,24.4787295042849,0,0.0,1.0
1999-09-21,77.69,78.0,77.69,78.0,1700,24.2076437778499,24.3042375424417,24.2076437778499,24.3042375424417,5455.83870995522,0.0,1.0
1999-09-22,76.88,77.25,76.88,77.25,1700,23.9552536187553,24.0705429506874,23.9552536187553,24.0705429506874,5455.83870995522,0.0,1.0
1999-09-23,76.94,76.94,76.94,76.94,1300,23.9739491860957,23.9739491860957,23.9739491860957,23.9739491860957,4172.11195467163,0.0,1.0
1999-09-24,76.94,76.94,76.94,76.94,0,23.9739491860957,23.9739491860957,23.9739491860957,23.9739491860957,0,0.0,1.0
1999-09-27,76.94,76.94,76.75,76.75,400,23.9739491860957,23.9739491860957,23.9147465561846,23.9147465561846,1283.72675528358,0.0,1.0
1999-09-28,76.0,77.5,76.0,77.25,9600,23.6810519644304,24.1484411479389,23.6810519644304,24.0705429506874,30809.4421268058,0.0,1.0
1999-09-29,73.75,75.81,73.75,75.63,7000,22.9799681891676,23.6218493345193,22.9799681891676,23.5657626324983,22465.2182174626,0.0,1.0
1999-09-30,72.31,73.38,72.31,73.38,3400,22.5312745729995,22.8646788572355,22.5312745729995,22.8646788572355,10911.6774199104,0.0,1.0
1999-10-01,70.5,72.31,70.5,72.31,11300,21.9672916248992,22.5312745729995,21.9672916248992,22.5312745729995,36265.2808367611,0.0,1.0
1999-10-04,70.0,70.25,70.0,70.25,1000,21.8114952303964,21.8893934276478,21.8114952303964,21.8893934276478,3209.31688820894,0.0,1.0
1999-10-05,70.44,70.44,70.44,70.44,600,21.9485960575589,21.9485960575589,21.9485960575589,21.9485960575589,1925.59013292537,0.0,1.0
1999-10-06,70.44,70.44,70.25,70.31,2400,21.9485960575589,21.9485960575589,21.8893934276478,21.9080889949881,7702.36053170146,0.0,1.0
1999-10-07,70.31,70.38,70.25,70.31,1100,21.9080889949881,21.9299004902185,21.8893934276478,21.9080889949881,3530.24857702985,0.0,1.0
1999-10-08,71.0,71.0,70.31,70.31,1400,22.123088019402,22.123088019402,21.9080889949881,21.9080889949881,4493.04364349253,0.0,1.0
1999-10-11,71.0,71.0,71.0,71.0,0,22.123088019402,22.123088019402,22.123088019402,22.123088019402,0,0.0,1.0
1999-10-12,71.38,71.38,71.31,71.38,700,22.2414932792242,22.2414932792242,22.2196817839938,22.2414932792242,2246.52182174626,0.0,1.0
1999-10-13,72.38,72.38,71.13,71.31,2700,22.5530860682299,22.5530860682299,22.1635950819728,22.2196817839938,8665.15559816414,0.0,1.0
1999-10-14,72.38,72.38,72.38,72.38,0,22.5530860682299,22.5530860682299,22.5530860682299,22.5530860682299,0,0.0,1.0
1999-10-15,72.38,72.63,72.38,72.56,1400,22.5530860682299,22.6309842654813,22.5530860682299,22.6091727702509,4493.04364349252,0.0,1.0
1999-10-18,72.81,72.81,72.63,72.63,400,22.6870709675023,22.6870709675023,22.6309842654813,22.6309842654813,1283.72675528358,0.0,1.0
1999-10-19,72.81,72.81,72.81,72.81,0,22.6870709675023,22.6870709675023,22.6870709675023,22.6870709675023,0,0.0,1.0
1999-10-20,73.0,73.0,73.0,73.0,200,22.7462735974134,22.7462735974134,22.7462735974134,22.7462735974134,641.863377641789,0.0,1.0
1999-10-21,73.0,73.0,73.0,73.0,0,22.7462735974134,22.7462735974134,22.7462735974134,22.7462735974134,0,0.0,1.0
1999-10-22,72.94,72.94,72.81,72.94,400,22.727578030073,22.727578030073,22.6870709675023,22.727578030073,1283.72675528358,0.0,1.0
1999-10-25,72.88,72.88,72.88,72.88,100,22.7088824627327,22.7088824627327,22.7088824627327,22.7088824627327,320.931688820895,0.0,1.0
1999-10-26,72.88,72.88,72.88,72.88,100,22.7088824627327,22.7088824627327,22.7088824627327,22.7088824627327,320.931688820895,0.0,1.0
1999-10-27,73.06,73.06,72.88,72.88,500,22.7649691647537,22.7649691647537,22.7088824627327,22.7088824627327,1604.65844410447,0.0,1.0
1999-10-28,73.13,73.19,73.13,73.19,400,22.7867806599841,22.8054762273244,22.7867806599841,22.8054762273244,1283.72675528358,0.0,1.0
1999-10-29,73.19,73.19,73.13,73.13,1000,22.8054762273244,22.8054762273244,22.7867806599841,22.7867806599841,3209.31688820895,0.0,1.0
1999-11-01,73.31,73.31,73.31,73.31,100,22.8428673620051,22.8428673620051,22.8428673620051,22.8428673620051,320.931688820895,0.0,1.0
1999-11-02,73.31,73.31,73.31,73.31,0,22.8428673620051,22.8428673620051,22.8428673620051,22.8428673620051,0,0.0,1.0
1999-11-03,73.0,73.13,73.0,73.13,1400,22.7462735974134,22.7867806599841,22.7462735974134,22.7867806599841,4493.04364349252,0.0,1.0
1999-11-04,73.31,73.31,73.0,73.0,400,22.8428673620051,22.8428673620051,22.7462735974134,22.7462735974134,1283.72675528358,0.0,1.0
1999-11-05,73.31,73.31,73.31,73.31,0,22.8428673620051,22.8428673620051,22.8428673620051,22.8428673620051,0,0.0,1.0
1999-11-08,73.31,73.31,73.31,73.31,0,22.8428673620051,22.8428673620051,22.8428673620051,22.8428673620051,0,0.0,1.0
1999-11-09,73.5,73.5,73.19,73.19,300,22.9020699919162,22.9020699919162,22.8054762273244,22.8054762273244,962.795066462684,0.0,1.0
1999-11-10,73.63,73.63,73.63,73.63,100,22.9425770544869,22.9425770544869,22.9425770544869,22.9425770544869,320.931688820895,0.0,1.0
1999-11-11,73.5,73.5,73.5,73.5,500,22.9020699919162,22.9020699919162,22.9020699919162,22.9020699919162,1604.65844410447,0.0,1.0
1999-11-12,73.5,73.5,73.5,73.5,5000,22.9020699919162,22.9020699919162,22.9020699919162,22.9020699919162,16046.5844410447,0.0,1.0
1999-11-15,73.25,73.25,73.25,73.25,1000,22.8241717946648,22.8241717946648,22.8241717946648,22.8241717946648,3209.31688820894,0.0,1.0
1999-11-16,73.25,73.25,73.25,73.25,0,22.8241717946648,22.8241717946648,22.8241717946648,22.8241717946648,0,0.0,1.0
1999-11-17,73.25,73.25,73.25,73.25,0,22.8241717946648,22.8241717946648,22.8241717946648,22.8241717946648,0,0.0,1.0
1999-11-18,73.31,73.38,73.31,73.38,1100,22.8428673620051,22.8646788572355,22.8428673620051,22.8646788572355,3530.24857702985,0.0,1.0
1999-11-19,73.31,73.31,73.31,73.31,200,22.8428673620051,22.8428673620051,22.8428673620051,22.8428673620051,641.86337764179,0.0,1.0
1999-11-22,73.31,73.31,73.31,73.31,300,22.8428673620051,22.8428673620051,22.8428673620051,22.8428673620051,962.795066462685,0.0,1.0
1999-11-23,73.38,73.5,73.25,73.31,600,22.8646788572355,22.9020699919162,22.8241717946648,22.8428673620051,1925.59013292537,0.0,1.0
1999-11-24,73.13,73.13,72.75,72.75,2600,22.7867806599841,22.7867806599841,22.668375400162,22.668375400162,8344.22390934326,0.0,1.0
1999-11-26,73.19,73.19,73.13,73.13,1100,22.8054762273244,22.8054762273244,22.7867806599841,22.7867806599841,3530.24857702985,0.0,1.0
1999-11-29,73.19,73.19,73.19,73.19,200,22.8054762273244,22.8054762273244,22.8054762273244,22.8054762273244,641.863377641791,0.0,1.0
1999-11-30,74.0,74.0,73.13,73.13,5000,23.057866386419,23.057866386419,22.7867806599841,22.7867806599841,16046.5844410448,0.0,1.0
1999-12-01,74.0,74.0,74.0,74.0,0,23.057866386419,23.057866386419,23.057866386419,23.057866386419,0,0.0,1.0
1999-12-02,75.25,75.25,73.63,73.88,7200,23.4473573726761,23.4473573726761,22.9425770544869,23.0204752517384,23107.0815951044,0.0,1.0
1999-12-03,75.75,75.75,75.69,75.69,600,23.6031537671789,23.6031537671789,23.5844581998386,23.5844581998386,1925.59013292537,0.0,1.0
1999-12-06,76.13,76.31,76.13,76.25,1000,23.7215590270011,23.7776457290221,23.7215590270011,23.7589501616818,3209.31688820895,0.0,1.0
1999-12-07,76.31,76.31,76.13,76.13,500,23.7776457290221,23.7776457290221,23.7215590270011,23.7215590270011,1604.65844410447,0.0,1.0
1999-12-08,76.56,76.56,76.38,76.38,300,23.8555439262735,23.8555439262735,23.7994572242525,23.7994572242525,962.795066462685,0.0,1.0
1999-12-09,76.19,76.56,76.13,76.56,1600,23.7402545943414,23.8555439262735,23.7215590270011,23.8555439262735,5134.90702113432,0.0,1.0
1999-12-10,76.0,76.5,76.0,76.5,300,23.6810519644304,23.8368483589332,23.6810519644304,23.8368483589332,962.795066462682,0.0,1.0
1999-12-13,77.31,77.31,76.75,76.75,1000,24.0892385180278,24.0892385180278,23.9147465561846,23.9147465561846,3209.31688820894,0.0,1.0
1999-12-14,77.25,77.31,77.25,77.31,300,24.0705429506874,24.0892385180278,24.0705429506874,24.0892385180278,962.795066462685,0.0,1.0
1999-12-15,77.31,77.31,77.19,77.25,600,24.0892385180278,24.0892385180278,24.0518473833471,24.0705429506874,1925.59013292537,0.0,1.0
1999-12-16,77.75,77.75,77.66,77.66,800,24.2263393451903,24.2263393451903,24.1982959941798,24.1982959941798,2567.45351056715,0.0,1.0
1999-12-17,77.75,77.75,77.75,77.75,1500,24.2263393451903,24.2263393451903,24.2263393451903,24.2263393451903,4813.97533231341,0.0,1.0
1999-12-20,78.13,78.13,77.88,77.88,200,24.3447446050124,24.3447446050124,24.266846407761,24.266846407761,641.86337764179,0.0,1.0
1999-12-21,78.0,78.0,78.0,78.0,1100,24.3042375424417,24.3042375424417,24.3042375424417,24.3042375424417,3530.24857702984,0.0,1.0
1999-12-22,78.56,78.56,78.38,78.38,200,24.4787295042849,24.4787295042849,24.4226428022638,24.4226428022638,641.863377641788,0.0,1.0
1999-12-23,78.69,78.75,78.69,78.75,200,24.5192365668556,24.5379321341959,24.5192365668556,24.5379321341959,641.863377641789,0.0,1.0
1999-12-27,78.81,78.88,78.75,78.81,800,24.5566277015363,24.5784391967667,24.5379321341959,24.5566277015363,2567.45351056715,0.0,1.0
1999-12-28,78.75,78.75,78.75,78.75,200,24.5379321341959,24.5379321341959,24.5379321341959,24.5379321341959,641.86337764179,0.0,1.0
1999-12-29,79.0,79.0,78.94,78.94,6000,24.6158303314473,24.6158303314473,24.597134764107,24.597134764107,19255.9013292537,0.0,1.0
1999-12-30,79.5,79.5,79.13,79.25,600,24.7716267259502,24.7716267259502,24.6563373940181,24.6937285286988,1925.59013292537,0.0,1.0
1999-12-31,79.0,79.0,78.94,78.94,600,24.6158303314473,24.6158303314473,24.597134764107,24.597134764107,1925.59013292537,0.0,1.0
2000-01-03,78.5,78.88,78.5,78.88,500,24.4600339369445,24.5784391967667,24.4600339369445,24.5784391967667,1604.65844410447,0.0,1.0
2000-01-04,78.63,78.63,78.25,78.31,900,24.5005409995153,24.5005409995153,24.3821357396931,24.4008313070334,2888.38519938805,0.0,1.0
2000-01-05,78.69,78.75,78.5,78.5,3000,24.5192365668556,24.5379321341959,24.4600339369445,24.4600339369445,9627.95066462684,0.0,1.0
2000-01-06,78.56,78.63,78.56,78.63,300,24.4787295042849,24.5005409995153,24.4787295042849,24.5005409995153,962.795066462682,0.0,1.0
2000-01-07,79.13,79.13,78.44,78.56,4200,24.6563373940181,24.6563373940181,24.4413383696042,24.4787295042849,13479.1309304776,0.0,1.0
2000-01-10,80.94,80.94,79.0,79.0,6200,25.2203203421183,25.2203203421183,24.6158303314473,24.6158303314473,19897.7647068955,0.0,1.0
2000-01-11,79.13,82.0,79.13,80.88,9100,24.6563373940181,25.5506086984643,24.6563373940181,25.201624774778,29204.7836827014,0.0,1.0
2000-01-12,82.0,82.63,79.16,79.16,9100,25.5506086984643,25.7469121555379,24.6656851776883,24.6656851776883,29204.7836827015,0.0,1.0
2000-01-13,81.0,81.0,80.5,81.0,1500,25.2390159094587,25.2390159094587,25.0832195149558,25.2390159094587,4813.97533231341,0.0,1.0
2000-01-14,78.13,80.94,78.13,80.94,8600,24.3447446050124,25.2203203421183,24.3447446050124,25.2203203421183,27600.125238597,0.0,1.0
2000-01-18,78.06,78.06,78.0,78.0,200,24.322933109782,24.322933109782,24.3042375424417,24.3042375424417,641.86337764179,0.0,1.0
2000-01-19,78.06,78.06,78.06,78.06,200,24.322933109782,24.322933109782,24.322933109782,24.322933109782,641.86337764179,0.0,1.0
2000-01-20,78.75,78.75,78.25,78.25,1400,24.5379321341959,24.5379321341959,24.3821357396931,24.3821357396931,4493.04364349253,0.0,1.0
2000-01-21,78.56,78.56,78.56,78.56,800,24.4787295042849,24.4787295042849,24.4787295042849,24.4787295042849,2567.45351056715,0.0,1.0
2000-01-24,78.5,78.5,78.19,78.19,1800,24.4600339369445,24.4600339369445,24.3634401723528,24.3634401723528,5776.77039877611,0.0,1.0
2000-01-25,78.25,78.25,78.25,78.25,100,24.3821357396931,24.3821357396931,24.3821357396931,24.3821357396931,320.931688820895,0.0,1.0
2000-01-26,78.44,78.44,78.44,78.44,200,24.4413383696042,24.4413383696042,24.4413383696042,24.4413383696042,641.863377641789,0.0,1.0
2000-01-27,78.38,78.38,78.38,78.38,200,24.4226428022638,24.4226428022638,24.4226428022638,24.4226428022638,641.86337764179,0.0,1.0
2000-01-28,78.38,78.38,78.38,78.38,200,24.4226428022638,24.4226428022638,24.4226428022638,24.4226428022638,641.86337764179,0.0,1.0
2000-01-31,78.5,78.5,78.25,78.25,1500,24.4600339369445,24.4600339369445,24.3821357396931,24.3821357396931,4813.97533231342,0.0,1.0
2000-02-01,78.63,78.69,78.25,78.5,500,24.5005409995153,24.5192365668556,24.3821357396931,24.4600339369445,1604.65844410447,0.0,1.0
2000-02-02,78.38,78.88,78.38,78.88,600,24.4226428022638,24.5784391967667,24.4226428022638,24.5784391967667,1925.59013292537,0.0,1.0
2000-02-03,77.88,78.38,77.88,78.38,1200,24.266846407761,24.4226428022638,24.266846407761,24.4226428022638,3851.18026585074,0.0,1.0
2000-02-04,77.75,77.75,77.75,77.75,200,24.2263393451903,24.2263393451903,24.2263393451903,24.2263393451903,641.863377641788,0.0,1.0
2000-02-07,77.5,77.75,77.5,77.75,900,24.1484411479389,24.2263393451903,24.1484411479389,24.2263393451903,2888.38519938805,0.0,1.0
2000-02-08,77.31,77.5,77.25,77.5,700,24.0892385180278,24.1484411479389,24.0705429506874,24.1484411479389,2246.52182174626,0.0,1.0
2000-02-09,77.19,77.19,77.19,77.19,100,24.0518473833471,24.0518473833471,24.0518473833471,24.0518473833471,320.931688820895,0.0,1.0
2000-02-10,77.06,77.06,77.06,77.06,300,24.0113403207764,24.0113403207764,24.0113403207764,24.0113403207764,962.795066462682,0.0,1.0
2000-02-11,77.06,77.06,77.06,77.06,0,24.0113403207764,24.0113403207764,24.0113403207764,24.0113403207764,0,0.0,1.0
2000-02-14,77.06,77.06,77.06,77.06,0,24.0113403207764,24.0113403207764,24.0113403207764,24.0113403207764,0,0.0,1.0
2000-02-15,77.06,77.06,77.06,77.06,200,24.0113403207764,24.0113403207764,24.0113403207764,24.0113403207764,641.863377641788,0.0,1.0
2000-02-16,77.25,77.25,77.06,77.06,200,24.0705429506874,24.0705429506874,24.0113403207764,24.0113403207764,641.86337764179,0.0,1.0
2000-02-17,77.38,77.38,77.0,77.0,400,24.1110500132582,24.1110500132582,23.992644753436,23.992644753436,1283.72675528358,0.0,1.0
2000-02-18,77.25,77.25,77.25,77.25,200,24.0705429506874,24.0705429506874,24.0705429506874,24.0705429506874,641.86337764179,0.0,1.0
2000-02-22,76.94,77.0,76.94,77.0,300,23.9739491860957,23.992644753436,23.9739491860957,23.992644753436,962.795066462683,0.0,1.0
2000-02-23,76.94,76.94,76.94,76.94,0,23.9739491860957,23.9739491860957,23.9739491860957,23.9739491860957,0,0.0,1.0
2000-02-24,76.94,76.94,76.94,76.94,300,23.9739491860957,23.9739491860957,23.9739491860957,23.9739491860957,962.795066462683,0.0,1.0
2000-02-25,76.0,76.94,76.0,76.94,2700,23.6810519644304,23.9739491860957,23.6810519644304,23.9739491860957,8665.15559816414,0.0,1.0
2000-02-28,75.38,75.5,75.38,75.5,200,23.4878644352468,23.5252555699275,23.4878644352468,23.5252555699275,641.863377641791,0.0,1.0
2000-02-29,75.69,75.88,74.75,74.75,1000,23.5844581998386,23.6436608297497,23.2915609781733,23.2915609781733,3209.31688820895,0.0,1.0
2000-03-01,75.63,75.69,74.5,75.69,500,23.5657626324983,23.5844581998386,23.2136627809219,23.5844581998386,1604.65844410447,0.0,1.0
2000-03-02,75.62,75.62,75.62,75.62,0,23.5626467046082,23.5626467046082,23.5626467046082,23.5626467046082,0,0.0,1.0
2000-03-03,75.62,75.62,75.62,75.62,0,23.5626467046082,23.5626467046082,23.5626467046082,23.5626467046082,0,0.0,1.0
2000-03-06,75.63,75.63,75.63,75.63,1300,23.5657626324983,23.5657626324983,23.5657626324983,23.5657626324983,4172.11195467162,0.0,1.0
2000-03-07,75.5,75.5,75.5,75.5,200,23.5252555699275,23.5252555699275,23.5252555699275,23.5252555699275,641.86337764179,0.0,1.0
2000-03-08,75.0,75.0,75.0,75.0,200,23.3694591754247,23.3694591754247,23.3694591754247,23.3694591754247,641.863377641789,0.0,1.0
2000-03-09,75.0,75.0,75.0,75.0,6200,23.3694591754247,23.3694591754247,23.3694591754247,23.3694591754247,19897.7647068955,0.0,1.0
2000-03-10,74.0,75.0,74.0,74.63,1700,23.057866386419,23.3694591754247,23.057866386419,23.2541698434926,5455.83870995522,0.0,1.0
2000-03-13,74.0,74.0,74.0,74.0,0,23.057866386419,23.057866386419,23.057866386419,23.057866386419,0,0.0,1.0
2000-03-14,74.0,74.0,74.0,74.0,600,23.057866386419,23.057866386419,23.057866386419,23.057866386419,1925.59013292537,0.0,1.0
2000-03-15,74.13,74.13,74.0,74.0,400,23.0983734489898,23.0983734489898,23.057866386419,23.057866386419,1283.72675528358,0.0,1.0
2000-03-16,73.0,74.5,73.0,74.5,2500,22.7462735974134,23.2136627809219,22.7462735974134,23.2136627809219,8023.29222052236,0.0,1.0
2000-03-17,72.5,72.5,72.5,72.5,900,22.5904772029105,22.5904772029105,22.5904772029105,22.5904772029105,2888.38519938806,0.0,1.0
2000-03-20,71.5,72.0,71.5,72.0,800,22.2788844139049,22.4346808084077,22.2788844139049,22.4346808084077,2567.45351056715,0.0,1.0
2000-03-21,72.06,72.06,71.56,71.56,500,22.4533763757481,22.4533763757481,22.2975799812452,22.2975799812452,1604.65844410447,0.0,1.0
2000-03-22,72.06,72.06,72.06,72.06,0,22.4533763757481,22.4533763757481,22.4533763757481,22.4533763757481,0,0.0,1.0
2000-03-23,72.0,72.0,72.0,72.0,100,22.4346808084077,22.4346808084077,22.4346808084077,22.4346808084077,320.931688820895,0.0,1.0
2000-03-24,72.0,72.0,72.0,72.0,0,22.4346808084077,22.4346808084077,22.4346808084077,22.4346808084077,0,0.0,1.0
2000-03-27,72.0,72.0,72.0,72.0,200,22.4346808084077,22.4346808084077,22.4346808084077,22.4346808084077,641.86337764179,0.0,1.0
2000-03-28,70.19,71.25,70.19,71.25,1500,21.8706978603075,22.2009862166535,21.8706978603075,22.2009862166535,4813.97533231341,0.0,1.0
2000-03-29,70.13,70.5,70.13,70.5,1700,21.8520022929671,21.9672916248992,21.8520022929671,21.9672916248992,5455.83870995521,0.0,1.0
2000-03-30,68.88,69.63,68.88,69.63,3000,21.46251130671,21.6962058984643,21.46251130671,21.6962058984643,9627.95066462686,0.0,1.0
2000-03-31,63.5,68.38,63.5,68.38,79000,19.7861421018596,21.3067149122072,19.7861421018596,21.3067149122072,253536.034168506,0.0,1.0
2000-04-03,63.75,63.75,63.75,63.75,1200,19.864040299111,19.864040299111,19.864040299111,19.864040299111,3851.18026585073,0.0,1.0
2000-04-04,64.75,64.75,64.0,64.0,12200,20.1756330881167,20.1756330881167,19.9419384963624,19.9419384963624,39153.6660361491,0.0,1.0
2000-04-05,64.88,65.0,64.75,64.75,1000,20.2161401506874,20.2535312853681,20.1756330881167,20.1756330881167,3209.31688820894,0.0,1.0
2000-04-06,64.88,64.88,64.88,64.88,0,20.2161401506874,20.2161401506874,20.2161401506874,20.2161401506874,0,0.0,1.0
2000-04-07,64.88,64.88,64.88,64.88,0,20.2161401506874,20.2161401506874,20.2161401506874,20.2161401506874,0,0.0,1.0
2000-04-10,64.88,64.88,64.88,64.88,0,20.2161401506874,20.2161401506874,20.2161401506874,20.2161401506874,0,0.0,1.0
2000-04-11,65.0,65.0,64.88,64.88,200,20.2535312853681,20.2535312853681,20.2161401506874,20.2161401506874,641.863377641788,0.0,1.0
2000-04-12,65.13,65.25,65.13,65.25,300,20.2940383479388,20.3314294826195,20.2940383479388,20.3314294826195,962.795066462684,0.0,1.0
2000-04-13,65.0,65.0,65.0,65.0,200,20.2535312853681,20.2535312853681,20.2535312853681,20.2535312853681,641.863377641788,0.0,1.0
2000-04-14,64.63,64.88,64.63,64.88,700,20.138241953436,20.2161401506874,20.138241953436,20.2161401506874,2246.52182174626,0.0,1.0
2000-04-17,64.0,64.0,63.88,64.0,2900,19.9419384963624,19.9419384963624,19.9045473616817,19.9419384963624,9307.01897580595,0.0,1.0
2000-04-18,64.0,64.0,64.0,64.0,0,19.9419384963624,19.9419384963624,19.9419384963624,19.9419384963624,0,0.0,1.0
2000-04-19,64.5,64.5,64.25,64.25,400,20.0977348908652,20.0977348908652,20.0198366936138,20.0198366936138,1283.72675528358,0.0,1.0
2000-04-20,65.25,65.25,64.5,64.5,2800,20.3314294826195,20.3314294826195,20.0977348908652,20.0977348908652,8986.08728698504,0.0,1.0
2000-04-24,64.75,64.75,64.75,64.75,800,20.1756330881167,20.1756330881167,20.1756330881167,20.1756330881167,2567.45351056715,0.0,1.0
2000-04-25,64.75,64.75,64.75,64.75,0,20.1756330881167,20.1756330881167,20.1756330881167,20.1756330881167,0,0.0,1.0
2000-04-26,65.13,65.19,65.13,65.19,2200,20.2940383479388,20.3127339152791,20.2940383479388,20.3127339152791,7060.49715405968,0.0,1.0
2000-04-27,65.12,65.12,65.12,65.12,0,20.2909224200488,20.2909224200488,20.2909224200488,20.2909224200488,0,0.0,1.0
2000-04-28,65.5,65.5,65.5,65.5,200,20.4093276798709,20.4093276798709,20.4093276798709,20.4093276798709,641.863377641789,0.0,1.0
2000-05-01,66.0,66.0,65.69,65.69,800,20.5651240743737,20.5651240743737,20.468530309782,20.468530309782,2567.45351056716,0.0,1.0
2000-05-02,66.63,66.63,66.0,66.0,1700,20.7614275314473,20.7614275314473,20.5651240743737,20.5651240743737,5455.83870995521,0.0,1.0
2000-05-03,67.38,67.38,67.38,67.38,900,20.9951221232015,20.9951221232015,20.9951221232015,20.9951221232015,2888.38519938806,0.0,1.0
2000-05-04,67.31,67.31,67.31,67.31,100,20.9733106279712,20.9733106279712,20.9733106279712,20.9733106279712,320.931688820894,0.0,1.0
2000-05-05,67.31,67.31,67.31,67.31,0,20.9733106279712,20.9733106279712,20.9733106279712,20.9733106279712,0,0.0,1.0
2000-05-08,67.31,67.31,67.31,67.31,0,20.9733106279712,20.9733106279712,20.9733106279712,20.9733106279712,0,0.0,1.0
2000-05-09,67.31,67.31,67.31,67.31,100,20.9733106279712,20.9733106279712,20.9733106279712,20.9733106279712,320.931688820894,0.0,1.0
2000-05-10,67.0,67.5,67.0,67.5,1300,20.8767168633794,21.0325132578822,20.8767168633794,21.0325132578822,4172.11195467163,0.0,1.0
2000-05-11,67.0,67.0,67.0,67.0,0,20.8767168633794,20.8767168633794,20.8767168633794,20.8767168633794,0,0.0,1.0
2000-05-12,67.5,67.75,67.38,67.38,1500,21.0325132578822,21.1104114551336,20.9951221232015,20.9951221232015,4813.97533231343,0.0,1.0
2000-05-15,67.94,67.94,67.56,67.56,800,21.1696140850447,21.1696140850447,21.0512088252226,21.0512088252226,2567.45351056716,0.0,1.0
2000-05-16,68.25,68.25,67.88,67.88,400,21.2662078496365,21.2662078496365,21.1509185177044,21.1509185177044,1283.72675528358,0.0,1.0
2000-05-17,68.25,68.25,68.25,68.25,0,21.2662078496365,21.2662078496365,21.2662078496365,21.2662078496365,0,0.0,1.0
2000-05-18,68.13,68.25,68.13,68.25,400,21.2288167149558,21.2662078496365,21.2288167149558,21.2662078496365,1283.72675528358,0.0,1.0
2000-05-19,68.12,68.12,68.12,68.12,0,21.2257007870657,21.2257007870657,21.2257007870657,21.2257007870657,0,0.0,1.0
2000-05-22,66.63,67.5,66.63,67.5,1200,20.7614275314473,21.0325132578822,20.7614275314473,21.0325132578822,3851.18026585074,0.0,1.0
2000-05-23,67.0,67.0,67.0,67.0,700,20.8767168633794,20.8767168633794,20.8767168633794,20.8767168633794,2246.52182174626,0.0,1.0
2000-05-24,67.0,67.0,67.0,67.0,100,20.8767168633794,20.8767168633794,20.8767168633794,20.8767168633794,320.931688820895,0.0,1.0
2000-05-25,67.63,67.63,67.0,67.0,10400,21.073020320453,21.073020320453,20.8767168633794,20.8767168633794,33376.895637373,0.0,1.0
2000-05-26,67.62,67.62,67.62,67.62,0,21.0699043925629,21.0699043925629,21.0699043925629,21.0699043925629,0,0.0,1.0
2000-05-30,67.62,67.62,67.62,67.62,0,21.0699043925629,21.0699043925629,21.0699043925629,21.0699043925629,0,0.0,1.0
2000-05-31,67.63,67.63,67.63,67.63,1500,21.073020320453,21.073020320453,21.073020320453,21.073020320453,4813.97533231341,0.0,1.0
2000-06-01,66.69,67.44,66.69,67.44,7300,20.7801230987876,21.0138176905419,20.7801230987876,21.0138176905419,23428.0132839254,0.0,1.0
2000-06-02,67.44,67.5,67.13,67.13,500,21.0138176905419,21.0325132578822,20.9172239259501,20.9172239259501,1604.65844410447,0.0,1.0
2000-06-05,67.44,67.44,67.44,67.44,0,21.0138176905419,21.0138176905419,21.0138176905419,21.0138176905419,0,0.0,1.0
2000-06-06,67.44,67.44,67.44,67.44,200,21.0138176905419,21.0138176905419,21.0138176905419,21.0138176905419,641.863377641789,0.0,1.0
2000-06-07,67.44,67.44,67.44,67.44,0,21.0138176905419,21.0138176905419,21.0138176905419,21.0138176905419,0,0.0,1.0
2000-06-08,68.25,68.25,67.63,67.63,1700,21.2662078496365,21.2662078496365,21.073020320453,21.073020320453,5455.8387099552,0.0,1.0
2000-06-09,68.25,68.25,68.25,68.25,100,21.2662078496365,21.2662078496365,21.2662078496365,21.2662078496365,320.931688820894,0.0,1.0
2000-06-12,68.25,68.25,68.25,68.25,100,21.2662078496365,21.2662078496365,21.2662078496365,21.2662078496365,320.931688820894,0.0,1.0
2000-06-13,69.31,69.38,68.19,68.19,2900,21.5964962059825,21.6183077012129,21.2475122822961,21.2475122822961,9307.01897580594,0.0,1.0
2000-06-14,71.56,71.56,69.56,69.56,5000,22.2975799812452,22.2975799812452,21.6743944032339,21.6743944032339,16046.5844410447,0.0,1.0
2000-06-15,72.69,72.75,71.5,71.5,1300,22.6496798328216,22.668375400162,22.2788844139049,22.2788844139049,4172.11195467163,0.0,1.0
2000-06-16,72.69,72.69,72.69,72.69,2700,22.6496798328216,22.6496798328216,22.6496798328216,22.6496798328216,8665.15559816416,0.0,1.0
2000-06-19,72.25,72.25,71.63,72.25,1200,22.5125790056591,22.5125790056591,22.3193914764756,22.5125790056591,3851.18026585074,0.0,1.0
2000-06-20,71.5,72.0,71.5,72.0,1500,22.2788844139049,22.4346808084077,22.2788844139049,22.4346808084077,4813.97533231341,0.0,1.0
2000-06-21,71.5,71.5,71.5,71.5,0,22.2788844139049,22.2788844139049,22.2788844139049,22.2788844139049,0,0.0,1.0
2000-06-22,71.63,71.63,70.63,71.5,4300,22.3193914764756,22.3193914764756,22.00779868747,22.2788844139049,13800.0626192985,0.0,1.0
2000-06-23,71.56,71.56,71.56,71.56,100,22.2975799812452,22.2975799812452,22.2975799812452,22.2975799812452,320.931688820895,0.0,1.0
2000-06-26,71.94,71.94,71.56,71.56,200,22.4159852410674,22.4159852410674,22.2975799812452,22.2975799812452,641.863377641788,0.0,1.0
2000-06-27,72.19,72.19,72.19,72.19,100,22.4938834383188,22.4938834383188,22.4938834383188,22.4938834383188,320.931688820894,0.0,1.0
2000-06-28,72.38,72.44,72.38,72.44,400,22.5530860682299,22.5717816355702,22.5530860682299,22.5717816355702,1283.72675528358,0.0,1.0
2000-06-29,72.38,72.44,72.38,72.44,300,22.5530860682299,22.5717816355702,22.5530860682299,22.5717816355702,962.795066462682,0.0,1.0
2000-06-30,73.23,73.25,72.38,72.38,2600,22.8179399388847,22.8241717946648,22.5530860682299,22.5530860682299,8344.22390934325,0.0,1.0
2000-07-03,73.19,73.19,73.19,73.19,200,22.8054762273244,22.8054762273244,22.8054762273244,22.8054762273244,641.863377641791,0.0,1.0
2000-07-05,73.38,73.88,73.19,73.19,8200,22.8646788572355,23.0204752517384,22.8054762273244,22.8054762273244,26316.3984833134,0.0,1.0
2000-07-06,73.75,74.0,72.88,73.13,3500,22.9799681891676,23.057866386419,22.7088824627327,22.7867806599841,11232.6091087313,0.0,1.0
2000-07-07,75.0,75.0,74.5,74.5,1500,23.3694591754247,23.3694591754247,23.2136627809219,23.2136627809219,4813.97533231342,0.0,1.0
2000-07-10,75.5,75.5,75.25,75.25,1000,23.5252555699275,23.5252555699275,23.4473573726761,23.4473573726761,3209.31688820895,0.0,1.0
2000-07-11,76.0,76.0,75.38,75.38,1000,23.6810519644304,23.6810519644304,23.4878644352468,23.4878644352468,3209.31688820894,0.0,1.0
2000-07-12,75.69,75.94,75.63,75.63,1600,23.5844581998386,23.66235639709,23.5657626324983,23.5657626324983,5134.90702113432,0.0,1.0
2000-07-13,75.81,75.81,75.69,75.69,300,23.6218493345193,23.6218493345193,23.5844581998386,23.5844581998386,962.795066462683,0.0,1.0
2000-07-14,75.69,75.69,75.63,75.63,200,23.5844581998386,23.5844581998386,23.5657626324983,23.5657626324983,641.863377641789,0.0,1.0
2000-07-17,75.75,75.75,74.88,75.63,4800,23.6031537671789,23.6031537671789,23.332068040744,23.5657626324983,15404.721063403,0.0,1.0
2000-07-18,74.75,75.63,74.63,75.63,1900,23.2915609781733,23.5657626324983,23.2541698434926,23.5657626324983,6097.70208759699,0.0,1.0
2000-07-19,74.19,74.69,74.0,74.69,2300,23.1170690163301,23.2728654108329,23.057866386419,23.2728654108329,7381.42884288058,0.0,1.0
2000-07-20,74.19,74.38,74.19,74.38,600,23.1170690163301,23.1762716462412,23.1170690163301,23.1762716462412,1925.59013292537,0.0,1.0
2000-07-21,74.56,74.63,74.25,74.25,2100,23.2323583482622,23.2541698434926,23.1357645836705,23.1357645836705,6739.56546523879,0.0,1.0
2000-07-24,74.13,74.56,74.13,74.56,1800,23.0983734489898,23.2323583482622,23.0983734489898,23.2323583482622,5776.7703987761,0.0,1.0
2000-07-25,74.19,74.19,74.13,74.13,600,23.1170690163301,23.1170690163301,23.0983734489898,23.0983734489898,1925.59013292537,0.0,1.0
2000-07-26,74.44,74.44,74.44,74.44,100,23.1949672135815,23.1949672135815,23.1949672135815,23.1949672135815,320.931688820895,0.0,1.0
2000-07-27,74.44,74.44,73.75,74.06,4400,23.1949672135815,23.1949672135815,22.9799681891676,23.0765619537594,14120.9943081194,0.0,1.0
2000-07-28,74.0,74.25,74.0,74.25,4900,23.057866386419,23.1357645836705,23.057866386419,23.1357645836705,15725.6527522239,0.0,1.0
2000-07-31,74.44,74.44,74.06,74.06,1300,23.1949672135815,23.1949672135815,23.0765619537594,23.0765619537594,4172.11195467164,0.0,1.0
2000-08-01,74.25,74.44,74.25,74.44,500,23.1357645836705,23.1949672135815,23.1357645836705,23.1949672135815,1604.65844410447,0.0,1.0
2000-08-02,75.19,75.5,74.13,74.13,1700,23.4286618053358,23.5252555699275,23.0983734489898,23.0983734489898,5455.8387099552,0.0,1.0
2000-08-03,77.06,77.06,74.94,75.25,4100,24.0113403207764,24.0113403207764,23.3507636080844,23.4473573726761,13158.1992416567,0.0,1.0
2000-08-04,77.5,77.5,76.25,76.94,2300,24.1484411479389,24.1484411479389,23.7589501616818,23.9739491860957,7381.42884288056,0.0,1.0
2000-08-07,76.31,77.5,76.31,77.31,1000,23.7776457290221,24.1484411479389,23.7776457290221,24.0892385180278,3209.31688820895,0.0,1.0
2000-08-08,75.5,76.31,75.5,76.31,600,23.5252555699275,23.7776457290221,23.5252555699275,23.7776457290221,1925.59013292537,0.0,1.0
2000-08-09,75.25,75.5,75.25,75.5,500,23.4473573726761,23.5252555699275,23.4473573726761,23.5252555699275,1604.65844410447,0.0,1.0
2000-08-10,75.0,75.0,75.0,75.0,100,23.3694591754247,23.3694591754247,23.3694591754247,23.3694591754247,320.931688820895,0.0,1.0
2000-08-11,75.0,75.0,75.0,75.0,0,23.3694591754247,23.3694591754247,23.3694591754247,23.3694591754247,0,0.0,1.0
2000-08-14,75.25,75.25,74.81,75.0,1800,23.4473573726761,23.4473573726761,23.3102565455136,23.3694591754247,5776.77039877611,0.0,1.0
2000-08-15,74.69,75.25,74.69,75.25,2100,23.2728654108329,23.4473573726761,23.2728654108329,23.4473573726761,6739.5654652388,0.0,1.0
2000-08-16,75.44,75.44,74.81,74.81,1000,23.5065600025872,23.5065600025872,23.3102565455136,23.3102565455136,3209.31688820894,0.0,1.0
2000-08-17,76.31,76.31,74.56,75.0,3300,23.7776457290221,23.7776457290221,23.2323583482622,23.3694591754247,10590.7457310895,0.0,1.0
2000-08-18,76.38,76.44,76.38,76.44,400,23.7994572242525,23.8181527915929,23.7994572242525,23.8181527915929,1283.72675528358,0.0,1.0
2000-08-21,76.19,76.19,75.88,76.13,500,23.7402545943414,23.7402545943414,23.6436608297497,23.7215590270011,1604.65844410448,0.0,1.0
2000-08-22,77.13,77.5,76.56,76.56,2100,24.0331518160068,24.1484411479389,23.8555439262735,23.8555439262735,6739.56546523878,0.0,1.0
2000-08-23,77.06,77.06,77.06,77.06,100,24.0113403207764,24.0113403207764,24.0113403207764,24.0113403207764,320.931688820894,0.0,1.0
2000-08-24,78.25,78.25,76.88,76.88,1800,24.3821357396931,24.3821357396931,23.9552536187553,23.9552536187553,5776.7703987761,0.0,1.0
2000-08-25,79.25,79.31,78.25,78.25,2600,24.6937285286988,24.7124240960391,24.3821357396931,24.3821357396931,8344.22390934325,0.0,1.0
2000-08-28,80.19,80.25,79.5,79.5,2800,24.9866257503641,25.0053213177044,24.7716267259502,24.7716267259502,8986.08728698504,0.0,1.0
2000-08-29,80.31,80.44,80.25,80.44,400,25.0240168850448,25.0645239476155,25.0053213177044,25.0645239476155,1283.72675528358,0.0,1.0
2000-08-30,80.5,80.75,80.38,80.38,700,25.0832195149558,25.1611177122073,25.0458283802752,25.0458283802752,2246.52182174627,0.0,1.0
2000-08-31,80.75,80.75,80.75,80.75,300,25.1611177122073,25.1611177122073,25.1611177122073,25.1611177122073,962.795066462682,0.0,1.0
2000-09-01,80.5,80.5,80.5,80.5,300,25.0832195149558,25.0832195149558,25.0832195149558,25.0832195149558,962.795066462685,0.0,1.0
2000-09-05,79.63,80.56,79.63,80.56,2500,24.8121337885209,25.1019150822962,24.8121337885209,25.1019150822962,8023.29222052237,0.0,1.0
2000-09-06,79.0,79.38,79.0,79.38,300,24.6158303314473,24.7342355912695,24.6158303314473,24.7342355912695,962.795066462686,0.0,1.0
2000-09-07,79.0,79.0,78.19,78.19,1400,24.6158303314473,24.6158303314473,24.3634401723528,24.3634401723528,4493.04364349253,0.0,1.0
2000-09-08,78.56,78.75,78.5,78.75,400,24.4787295042849,24.5379321341959,24.4600339369445,24.5379321341959,1283.72675528358,0.0,1.0
2000-09-11,78.56,78.56,78.56,78.56,100,24.4787295042849,24.4787295042849,24.4787295042849,24.4787295042849,320.931688820894,0.0,1.0
2000-09-12,78.25,78.5,78.25,78.5,400,24.3821357396931,24.4600339369445,24.3821357396931,24.4600339369445,1283.72675528358,0.0,1.0
2000-09-13,78.13,78.13,78.13,78.13,100,24.3447446050124,24.3447446050124,24.3447446050124,24.3447446050124,320.931688820895,0.0,1.0
2000-09-14,81.0,81.0,78.19,78.19,4900,25.2390159094587,25.2390159094587,24.3634401723528,24.3634401723528,15725.6527522238,0.0,1.0
2000-09-15,80.63,80.63,80.56,80.63,1200,25.1237265775266,25.1237265775266,25.1019150822962,25.1237265775266,3851.18026585073,0.0,1.0
2000-09-18,79.69,80.31,79.69,80.31,900,24.8308293558613,25.0240168850448,24.8308293558613,25.0240168850448,2888.38519938805,0.0,1.0
2000-09-19,79.5,79.75,79.5,79.75,2100,24.7716267259502,24.8495249232016,24.7716267259502,24.8495249232016,6739.56546523878,0.0,1.0
2000-09-20,80.88,80.88,79.56,79.56,1300,25.201624774778,25.201624774778,24.7903222932905,24.7903222932905,4172.11195467163,0.0,1.0
2000-09-21,81.38,81.44,80.56,80.75,4800,25.3574211692808,25.3761167366212,25.1019150822962,25.1611177122073,15404.721063403,0.0,1.0
2000-09-22,81.19,81.38,80.81,81.38,4200,25.2982185393697,25.3574211692808,25.1798132795476,25.3574211692808,13479.1309304776,0.0,1.0
2000-09-25,82.13,82.31,81.0,81.19,3000,25.5911157610351,25.6472024630561,25.2390159094587,25.2982185393697,9627.95066462683,0.0,1.0
2000-09-26,80.88,82.0,80.88,82.0,1200,25.201624774778,25.5506086984643,25.201624774778,25.5506086984643,3851.18026585073,0.0,1.0
2000-09-27,80.5,80.88,80.5,80.88,400,25.0832195149558,25.201624774778,25.0832195149558,25.201624774778,1283.72675528358,0.0,1.0
2000-09-28,82.13,82.13,80.69,80.75,3600,25.5911157610351,25.5911157610351,25.1424221448669,25.1611177122073,11553.5407975522,0.0,1.0
2000-09-29,81.75,82.25,81.63,82.25,2900,25.4727105012129,25.6285068957158,25.4353193665322,25.6285068957158,9307.01897580595,0.0,1.0
2000-10-02,81.0,81.69,80.5,81.69,2700,25.2390159094587,25.4540149338726,25.0832195149558,25.4540149338726,8665.15559816415,0.0,1.0
2000-10-03,80.94,81.31,80.94,81.13,1400,25.2203203421183,25.3356096740504,25.2203203421183,25.2795229720294,4493.04364349253,0.0,1.0
2000-10-04,81.69,81.81,80.94,80.94,4400,25.4540149338726,25.4914060685533,25.2203203421183,25.2203203421183,14120.9943081194,0.0,1.0
2000-10-05,82.0,82.0,81.63,81.75,900,25.5506086984643,25.5506086984643,25.4353193665322,25.4727105012129,2888.38519938806,0.0,1.0
2000-10-06,80.81,81.81,80.75,81.81,2200,25.1798132795476,25.4914060685533,25.1611177122073,25.4914060685533,7060.49715405968,0.0,1.0
2000-10-09,81.06,81.06,80.63,80.88,3500,25.257711476799,25.257711476799,25.1237265775266,25.201624774778,11232.6091087313,0.0,1.0
2000-10-10,79.81,81.06,79.81,81.06,2200,24.8682204905419,25.257711476799,24.8682204905419,25.257711476799,7060.49715405969,0.0,1.0
2000-10-11,79.88,80.0,79.63,79.63,1000,24.8900319857723,24.927423120453,24.8121337885209,24.8121337885209,3209.31688820895,0.0,1.0
2000-10-12,78.13,79.88,78.13,79.88,1500,24.3447446050124,24.8900319857723,24.3447446050124,24.8900319857723,4813.97533231342,0.0,1.0
2000-10-13,79.0,79.25,78.19,78.19,2900,24.6158303314473,24.6937285286988,24.3634401723528,24.3634401723528,9307.01897580596,0.0,1.0
2000-10-16,78.44,79.25,78.38,79.06,1100,24.4413383696042,24.6937285286988,24.4226428022638,24.6345258987877,3530.24857702984,0.0,1.0
2000-10-17,77.56,78.38,77.31,78.38,2300,24.1671367152792,24.4226428022638,24.0892385180278,24.4226428022638,7381.42884288058,0.0,1.0
2000-10-18,77.5,78.0,77.0,77.31,3100,24.1484411479389,24.3042375424417,23.992644753436,24.0892385180278,9948.88235344772,0.0,1.0
2000-10-19,77.38,77.63,77.25,77.63,700,24.1110500132582,24.1889482105096,24.0705429506874,24.1889482105096,2246.52182174626,0.0,1.0
2000-10-20,77.81,78.38,77.5,77.5,1700,24.2450349125306,24.4226428022638,24.1484411479389,24.1484411479389,5455.83870995521,0.0,1.0
2000-10-23,78.06,78.38,77.38,77.88,3100,24.322933109782,24.4226428022638,24.1110500132582,24.266846407761,9948.88235344775,0.0,1.0
2000-10-24,77.44,78.38,77.31,78.13,2900,24.1297455805985,24.4226428022638,24.0892385180278,24.3447446050124,9307.01897580595,0.0,1.0
2000-10-25,75.75,77.56,75.63,77.44,2900,23.6031537671789,24.1671367152792,23.5657626324983,24.1297455805985,9307.01897580596,0.0,1.0
2000-10-26,76.06,76.06,75.69,75.88,1800,23.6997475317707,23.6997475317707,23.5844581998386,23.6436608297497,5776.7703987761,0.0,1.0
2000-10-27,77.0,77.0,76.06,76.06,700,23.992644753436,23.992644753436,23.6997475317707,23.6997475317707,2246.52182174626,0.0,1.0
2000-10-30,76.38,76.88,76.38,76.88,600,23.7994572242525,23.9552536187553,23.7994572242525,23.9552536187553,1925.59013292537,0.0,1.0
2000-10-31,76.44,76.44,76.0,76.38,1500,23.8181527915929,23.8181527915929,23.6810519644304,23.7994572242525,4813.97533231341,0.0,1.0
2000-11-01,76.38,76.69,76.31,76.44,2600,23.7994572242525,23.8960509888443,23.7776457290221,23.8181527915929,8344.22390934327,0.0,1.0
2000-11-02,76.69,76.69,76.44,76.44,1100,23.8960509888443,23.8960509888443,23.8181527915929,23.8181527915929,3530.24857702984,0.0,1.0
2000-11-03,76.75,76.81,76.44,76.63,2600,23.9147465561846,23.9334421235249,23.8181527915929,23.8773554215039,8344.22390934326,0.0,1.0
2000-11-06,76.38,76.69,76.31,76.69,3700,23.7994572242525,23.8960509888443,23.7776457290221,23.8960509888443,11874.4724863731,0.0,1.0
2000-11-07,76.75,77.0,76.44,76.44,3800,23.9147465561846,23.992644753436,23.8181527915929,23.8181527915929,12195.404175194,0.0,1.0
2000-11-08,75.81,76.63,75.81,76.63,4100,23.6218493345193,23.8773554215039,23.6218493345193,23.8773554215039,13158.1992416567,0.0,1.0
2000-11-09,75.75,76.31,75.56,76.0,5500,23.6031537671789,23.7776457290221,23.5439511372679,23.6810519644304,17651.2428851492,0.0,1.0
2000-11-10,74.44,75.69,74.44,75.56,2400,23.1949672135815,23.5844581998386,23.1949672135815,23.5439511372679,7702.36053170148,0.0,1.0
2000-11-13,72.13,75.0,72.06,74.56,8300,22.4751878709784,23.3694591754247,22.4533763757481,23.2323583482622,26637.3301721343,0.0,1.0
2000-11-14,71.0,72.56,71.0,72.44,2200,22.123088019402,22.6091727702509,22.123088019402,22.5717816355702,7060.4971540597,0.0,1.0
2000-11-15,71.25,71.25,71.06,71.06,1200,22.2009862166535,22.2009862166535,22.1417835867424,22.1417835867424,3851.18026585073,0.0,1.0
2000-11-16,69.13,71.63,69.13,71.31,5400,21.5404095039615,22.3193914764756,21.5404095039615,22.2196817839938,17330.3111963283,0.0,1.0
2000-11-17,69.38,69.5,68.19,69.38,3700,21.6183077012129,21.6556988358936,21.2475122822961,21.6183077012129,11874.4724863731,0.0,1.0
2000-11-20,68.63,69.13,68.25,69.06,2400,21.3846131094586,21.5404095039615,21.2662078496365,21.5185980087311,7702.36053170148,0.0,1.0
2000-11-21,67.88,68.31,67.81,68.31,4300,21.1509185177044,21.2849034169768,21.129107022474,21.2849034169768,13800.0626192985,0.0,1.0
2000-11-22,67.13,67.5,66.31,67.13,9400,20.9172239259501,21.0325132578822,20.6617178389655,20.9172239259501,30167.5787491641,0.0,1.0
2000-11-24,68.44,68.44,67.25,67.25,1200,21.3254104795475,21.3254104795475,20.9546150606308,20.9546150606308,3851.18026585074,0.0,1.0
2000-11-27,68.06,68.44,68.06,68.44,1300,21.2070052197254,21.3254104795475,21.2070052197254,21.3254104795475,4172.11195467163,0.0,1.0
2000-11-28,68.0,68.88,68.0,68.06,4700,21.1883096523851,21.46251130671,21.1883096523851,21.2070052197254,15083.789374582,0.0,1.0
2000-11-29,69.56,69.63,68.0,68.0,4800,21.6743944032339,21.6962058984643,21.1883096523851,21.1883096523851,15404.7210634029,0.0,1.0
2000-11-30,69.81,69.88,68.5,69.56,5500,21.7522926004853,21.7741040957157,21.3441060468879,21.6743944032339,17651.2428851492,0.0,1.0
2000-12-01,71.19,71.25,70.38,70.38,2700,22.1822906493131,22.2009862166535,21.9299004902185,21.9299004902185,8665.15559816416,0.0,1.0
2000-12-04,69.88,71.06,69.81,71.06,3800,21.7741040957157,22.1417835867424,21.7522926004853,22.1417835867424,12195.404175194,0.0,1.0
2000-12-05,71.0,71.0,70.06,70.06,1800,22.123088019402,22.123088019402,21.8301907977367,21.8301907977367,5776.77039877612,0.0,1.0
2000-12-06,70.13,70.56,70.13,70.56,900,21.8520022929671,21.9859871922396,21.8520022929671,21.9859871922396,2888.38519938805,0.0,1.0
2000-12-07,69.38,70.06,69.38,70.06,1300,21.6183077012129,21.8301907977367,21.6183077012129,21.8301907977367,4172.11195467162,0.0,1.0
2000-12-08,70.94,70.94,69.44,69.44,4600,22.1043924520617,22.1043924520617,21.6370032685532,21.6370032685532,14762.8576857612,0.0,1.0
2000-12-11,72.31,72.31,70.94,70.94,2600,22.5312745729995,22.5312745729995,22.1043924520617,22.1043924520617,8344.22390934325,0.0,1.0
2000-12-12,71.56,72.31,71.31,72.31,4400,22.2975799812452,22.5312745729995,22.2196817839938,22.5312745729995,14120.9943081194,0.0,1.0
2000-12-13,71.63,71.75,71.5,71.5,900,22.3193914764756,22.3567826111563,22.2788844139049,22.2788844139049,2888.38519938805,0.0,1.0
2000-12-14,70.44,71.56,70.38,71.56,2800,21.9485960575589,22.2975799812452,21.9299004902185,22.2975799812452,8986.08728698504,0.0,1.0
2000-12-15,70.69,71.44,70.06,70.19,6600,22.0264942548103,22.2601888465645,21.8301907977367,21.8706978603075,21181.491462179,0.0,1.0
2000-12-18,70.38,71.25,70.31,71.0,4900,21.9299004902185,22.2009862166535,21.9080889949881,22.123088019402,15725.6527522239,0.0,1.0
2000-12-19,70.25,70.56,70.13,70.38,2200,21.8893934276478,21.9859871922396,21.8520022929671,21.9299004902185,7060.49715405968,0.0,1.0
2000-12-20,67.0,70.13,66.5,70.13,7900,20.8767168633794,21.8520022929671,20.7209204688766,21.8520022929671,25353.6034168507,0.0,1.0
2000-12-21,68.25,68.94,67.06,67.06,12400,21.2662078496365,21.4812068740504,20.8954124307197,20.8954124307197,39795.5294137909,0.0,1.0
2000-12-22,68.31,68.56,67.5,67.5,6100,21.2849034169768,21.3628016142282,21.0325132578822,21.0325132578822,19576.8330180746,0.0,1.0
2000-12-26,68.25,68.38,67.81,68.38,2200,21.2662078496365,21.3067149122072,21.129107022474,21.3067149122072,7060.49715405967,0.0,1.0
2000-12-27,67.94,68.25,67.75,68.19,2600,21.1696140850447,21.2662078496365,21.1104114551336,21.2475122822961,8344.22390934327,0.0,1.0
2000-12-28,68.25,68.5,67.69,67.69,4300,21.2662078496365,21.3441060468879,21.0917158877933,21.0917158877933,13800.0626192985,0.0,1.0
2000-12-29,67.69,68.44,67.31,68.25,11100,21.0917158877933,21.3254104795475,20.9733106279712,21.2662078496365,35623.4174591193,0.0,1.0
2001-01-02,67.94,68.25,67.63,67.75,4500,21.1696140850447,21.2662078496365,21.073020320453,21.1104114551336,14441.9259969403,0.0,1.0
2001-01-03,70.0,70.0,67.94,67.94,12400,21.8114952303964,21.8114952303964,21.1696140850447,21.1696140850447,39795.5294137909,0.0,1.0
2001-01-04,70.0,70.25,70.0,70.0,4300,21.8114952303964,21.8893934276478,21.8114952303964,21.8114952303964,13800.0626192985,0.0,1.0
2001-01-05,69.81,70.0,69.81,70.0,700,21.7522926004853,21.8114952303964,21.7522926004853,21.8114952303964,2246.52182174626,0.0,1.0
2001-01-08,70.81,70.81,69.88,69.94,2400,22.063885389491,22.063885389491,21.7741040957157,21.792799663056,7702.36053170146,0.0,1.0
2001-01-09,70.63,70.88,70.13,70.88,2000,22.00779868747,22.0856968847214,21.8520022929671,22.0856968847214,6418.63377641788,0.0,1.0
2001-01-10,73.31,73.31,70.69,70.69,4900,22.8428673620051,22.8428673620051,22.0264942548103,22.0264942548103,15725.6527522239,0.0,1.0
2001-01-11,74.38,74.5,73.63,73.63,9100,23.1762716462412,23.2136627809219,22.9425770544869,22.9425770544869,29204.7836827014,0.0,1.0
2001-01-12,73.88,74.63,73.88,74.38,3700,23.0204752517384,23.2541698434926,23.0204752517384,23.1762716462412,11874.4724863731,0.0,1.0
2001-01-16,73.88,73.94,73.56,73.88,7600,23.0204752517384,23.0391708190787,22.9207655592565,23.0204752517384,24390.8083503879,0.0,1.0
2001-01-17,73.81,73.94,73.81,73.81,2500,22.998663756508,23.0391708190787,22.998663756508,22.998663756508,8023.29222052235,0.0,1.0
2001-01-18,73.94,73.94,73.75,73.81,4700,23.0391708190787,23.0391708190787,22.9799681891676,22.998663756508,15083.789374582,0.0,1.0
2001-01-19,73.0,74.44,73.0,73.81,6900,22.7462735974134,23.1949672135815,22.7462735974134,22.998663756508,22144.2865286417,0.0,1.0
2001-01-22,73.5,73.5,73.06,73.06,1200,22.9020699919162,22.9020699919162,22.7649691647537,22.7649691647537,3851.18026585074,0.0,1.0
2001-01-23,72.75,73.44,72.75,73.38,2800,22.668375400162,22.8833744245759,22.668375400162,22.8646788572355,8986.08728698503,0.0,1.0
2001-01-24,71.81,72.94,71.5,72.81,3400,22.3754781784966,22.727578030073,22.2788844139049,22.6870709675023,10911.6774199104,0.0,1.0
2001-01-25,71.0,71.69,70.81,71.69,1600,22.123088019402,22.338087043816,22.063885389491,22.338087043816,5134.90702113432,0.0,1.0
2001-01-26,70.0,70.75,69.75,70.75,2200,21.8114952303964,22.0451898221506,21.733597033145,22.0451898221506,7060.49715405968,0.0,1.0
2001-01-29,70.19,70.61,70.05,70.16,3600,21.8706978603075,22.0015668316898,21.8270748698467,21.8613500766373,11553.5407975522,0.0,1.0
2001-01-30,69.81,70.8,69.75,70.22,3400,21.7522926004853,22.0607694616009,21.733597033145,21.8800456439776,10911.6774199104,0.0,1.0
2001-01-31,69.9,70.0,69.5,69.81,4300,21.7803359514958,21.8114952303964,21.6556988358936,21.7522926004853,13800.0626192985,0.0,1.0
2001-02-01,69.18,69.84,68.3,69.84,5800,21.5559891434117,21.7616403841555,21.2817874890868,21.7616403841555,18614.0379516119,0.0,1.0
2001-02-02,67.35,69.28,67.35,69.28,1300,20.9857743395314,21.5871484223123,20.9857743395314,21.5871484223123,4172.11195467163,0.0,1.0
2001-02-05,67.5,68.0,67.11,67.21,2300,21.0325132578822,21.1883096523851,20.91099207017,20.9421513490706,7381.42884288059,0.0,1.0
2001-02-06,67.46,67.54,67.31,67.54,600,21.020049546322,21.0449769694425,20.9733106279712,21.0449769694425,1925.59013292537,0.0,1.0
2001-02-07,67.12,67.2,67.02,67.2,1700,20.9141079980601,20.9390354211805,20.8829487191595,20.9390354211805,5455.8387099552,0.0,1.0
2001-02-08,66.67,67.21,66.67,67.02,3200,20.7738912430075,20.9421513490706,20.7738912430075,20.8829487191595,10269.8140422686,0.0,1.0
2001-02-09,66.5,66.75,66.5,66.75,600,20.7209204688766,20.798818666128,20.7209204688766,20.798818666128,1925.59013292536,0.0,1.0
2001-02-12,67.28,67.5,66.6,66.6,9800,20.963962844301,21.0325132578822,20.7520797477771,20.7520797477771,31451.3055044476,0.0,1.0
2001-02-13,66.2,67.49,66.2,67.34,5400,20.6274426321749,21.0293973299922,20.6274426321749,20.9826584116413,17330.3111963283,0.0,1.0
2001-02-14,65.6,65.73,65.52,65.52,2700,20.4404869587715,20.4809940213422,20.415559535651,20.415559535651,8665.15559816414,0.0,1.0
2001-02-15,66.04,66.04,65.57,65.6,5200,20.577587785934,20.577587785934,20.4311391751013,20.4404869587715,16688.4478186865,0.0,1.0
2001-02-16,65.85,66.03,65.85,66.03,1600,20.5183851560229,20.5744718580439,20.5183851560229,20.5744718580439,5134.90702113431,0.0,1.0
2001-02-20,65.86,65.86,65.86,65.86,100,20.5215010839129,20.5215010839129,20.5215010839129,20.5215010839129,320.931688820895,0.0,1.0
2001-02-21,65.8,65.86,65.8,65.86,400,20.5028055165726,20.5215010839129,20.5028055165726,20.5215010839129,1283.72675528358,0.0,1.0
2001-02-22,65.63,65.81,65.6,65.81,1700,20.4498347424416,20.5059214444627,20.4404869587715,20.5059214444627,5455.83870995522,0.0,1.0
2001-02-23,65.87,65.87,65.6,65.6,800,20.524617011803,20.524617011803,20.4404869587715,20.4404869587715,2567.45351056716,0.0,1.0
2001-02-26,65.8,65.87,65.5,65.87,800,20.5028055165726,20.524617011803,20.4093276798709,20.524617011803,2567.45351056716,0.0,1.0
2001-02-27,66.0,66.0,66.0,66.0,100,20.5651240743737,20.5651240743737,20.5651240743737,20.5651240743737,320.931688820895,0.0,1.0
2001-02-28,66.01,66.01,66.01,66.01,1000,20.5682400022638,20.5682400022638,20.5682400022638,20.5682400022638,3209.31688820895,0.0,1.0
2001-03-01,65.93,66.0,65.93,66.0,700,20.5433125791433,20.5651240743737,20.5433125791433,20.5651240743737,2246.52182174627,0.0,1.0
2001-03-02,65.93,65.93,65.93,65.93,100,20.5433125791433,20.5433125791433,20.5433125791433,20.5433125791433,320.931688820895,0.0,1.0
2001-03-05,65.0,66.05,65.0,65.93,2200,20.2535312853681,20.580703713824,20.2535312853681,20.5433125791433,7060.49715405967,0.0,1.0
2001-03-06,64.8,65.02,64.71,65.0,3300,20.1912127275669,20.2597631411482,20.1631693765564,20.2535312853681,10590.7457310895,0.0,1.0
2001-03-07,64.8,65.08,64.8,64.85,1700,20.1912127275669,20.2784587084885,20.1912127275669,20.2067923670172,5455.83870995522,0.0,1.0
2001-03-08,65.14,65.15,65.0,65.0,2000,20.2971542758289,20.3002702037189,20.2535312853681,20.2535312853681,6418.63377641788,0.0,1.0
2001-03-09,65.03,65.14,64.95,65.14,1300,20.2628790690382,20.2971542758289,20.2379516459178,20.2971542758289,4172.11195467164,0.0,1.0
2001-03-12,65.15,65.48,65.15,65.2,2000,20.3002702037189,20.4030958240908,20.3002702037189,20.3158498431692,6418.6337764179,0.0,1.0
2001-03-13,65.0,65.15,64.5,65.15,2300,20.2535312853681,20.3002702037189,20.0977348908652,20.3002702037189,7381.42884288057,0.0,1.0
2001-03-14,65.03,65.03,65.03,65.03,900,20.2628790690382,20.2628790690382,20.2628790690382,20.2628790690382,2888.38519938806,0.0,1.0
2001-03-15,64.9,65.0,64.9,64.9,1700,20.2223720064675,20.2535312853681,20.2223720064675,20.2223720064675,5455.83870995521,0.0,1.0
2001-03-16,64.85,65.1,64.85,65.1,2300,20.2067923670172,20.2846905642686,20.2067923670172,20.2846905642686,7381.42884288058,0.0,1.0
2001-03-19,64.74,64.74,64.6,64.6,800,20.1725171602266,20.1725171602266,20.1288941697658,20.1288941697658,2567.45351056716,0.0,1.0
2001-03-20,64.3,64.7,64.3,64.7,1900,20.0354163330641,20.1600534486664,20.0354163330641,20.1600534486664,6097.702087597,0.0,1.0
2001-03-21,63.35,64.0,63.35,64.0,1000,19.7394031835087,19.9419384963624,19.7394031835087,19.9419384963624,3209.31688820895,0.0,1.0
2001-03-22,62.96,63.62,62.41,63.25,6700,19.6178819957965,19.8235332365403,19.4465059618434,19.7082439046082,21502.423151,0.0,1.0
2001-03-23,62.0,63.17,61.8,62.9,3900,19.3187529183511,19.6833164814877,19.2564343605499,19.5991864284562,12516.3358640149,0.0,1.0
2001-03-26,62.0,62.0,61.98,61.98,800,19.3187529183511,19.3187529183511,19.312521062571,19.312521062571,2567.45351056715,0.0,1.0
2001-03-27,62.0,62.0,61.95,61.95,400,19.3187529183511,19.3187529183511,19.3031732789008,19.3031732789008,1283.72675528358,0.0,1.0
2001-03-28,61.23,62.3,61.1,62.3,3000,19.0788264708167,19.4122307550528,19.038319408246,19.4122307550528,9627.95066462685,0.0,1.0
2001-03-29,60.93,61.25,60.93,61.25,1000,18.985348634115,19.0850583265968,18.985348634115,19.0850583265968,3209.31688820895,0.0,1.0
2001-03-30,61.05,61.05,61.05,61.05,500,19.0227397687957,19.0227397687957,19.0227397687957,19.0227397687957,1604.65844410447,0.0,1.0
2001-04-02,60.69,60.7,60.6,60.7,1700,18.9105663647537,18.9136822926437,18.8825230137432,18.9136822926437,5455.8387099552,0.0,1.0
2001-04-03,59.37,60.65,59.37,60.65,4300,18.4992638832662,18.8981026531934,18.4992638832662,18.8981026531934,13800.0626192985,0.0,1.0
2001-04-04,59.3,59.3,59.3,59.3,200,18.4774523880358,18.4774523880358,18.4774523880358,18.4774523880358,641.863377641789,0.0,1.0
2001-04-05,59.3,59.3,59.3,59.3,0,18.4774523880358,18.4774523880358,18.4774523880358,18.4774523880358,0,0.0,1.0
2001-04-06,59.85,59.85,58.38,58.38,3000,18.6488284219889,18.6488284219889,18.1907870221506,18.1907870221506,9627.95066462684,0.0,1.0
2001-04-09,60.18,60.18,60.0,60.0,800,18.7516540423608,18.7516540423608,18.6955673403398,18.6955673403398,2567.45351056715,0.0,1.0
2001-04-10,60.76,60.76,60.4,60.4,1000,18.9323778599841,18.9323778599841,18.820204455942,18.820204455942,3209.31688820894,0.0,1.0
2001-04-11,60.84,60.84,60.84,60.84,100,18.9573052831045,18.9573052831045,18.9573052831045,18.9573052831045,320.931688820895,0.0,1.0
2001-04-12,60.31,61.01,60.3,61.0,4500,18.7921611049315,19.0102760572355,18.7890451770415,19.0071601293454,14441.9259969403,0.0,1.0
2001-04-16,60.5,61.0,60.3,61.0,1200,18.8513637348426,19.0071601293454,18.7890451770415,19.0071601293454,3851.18026585073,0.0,1.0
2001-04-17,60.5,60.5,60.5,60.5,0,18.8513637348426,18.8513637348426,18.8513637348426,18.8513637348426,0,0.0,1.0
2001-04-18,61.04,61.04,60.5,60.66,1500,19.0196238409056,19.0196238409056,18.8513637348426,18.9012185810835,4813.97533231343,0.0,1.0
2001-04-19,60.8,60.9,60.79,60.84,1500,18.9448415715443,18.9760008504449,18.9417256436542,18.9573052831045,4813.97533231342,0.0,1.0
2001-04-20,60.1,60.25,60.1,60.25,1500,18.7267266192403,18.7734655375912,18.7267266192403,18.7734655375912,4813.97533231343,0.0,1.0
2001-04-23,60.1,60.1,60.1,60.1,300,18.7267266192403,18.7267266192403,18.7267266192403,18.7267266192403,962.795066462685,0.0,1.0
2001-04-24,59.73,59.9,59.51,59.85,2700,18.6114372873082,18.6644080614392,18.542886873727,18.6488284219889,8665.15559816417,0.0,1.0
2001-04-25,60.02,60.02,59.8,59.8,500,18.7017991961199,18.7017991961199,18.6332487825386,18.6332487825386,1604.65844410447,0.0,1.0
2001-04-26,60.36,60.36,60.02,60.02,1000,18.8077407443818,18.8077407443818,18.7017991961199,18.7017991961199,3209.31688820895,0.0,1.0
2001-04-27,60.36,60.36,60.36,60.36,100,18.8077407443818,18.8077407443818,18.8077407443818,18.8077407443818,320.931688820895,0.0,1.0
2001-04-30,61.04,61.04,60.8,60.8,2100,19.0196238409056,19.0196238409056,18.9448415715443,18.9448415715443,6739.5654652388,0.0,1.0
2001-05-01,63.75,63.75,61.15,61.15,7300,19.864040299111,19.864040299111,19.0538990476963,19.0538990476963,23428.0132839253,0.0,1.0
2001-05-02,66.75,66.75,64.5,64.7,11300,20.798818666128,20.798818666128,20.0977348908652,20.1600534486664,36265.2808367611,0.0,1.0
2001-05-03,67.2,67.45,67.0,67.0,2400,20.9390354211805,21.0169336184319,20.8767168633794,20.8767168633794,7702.36053170148,0.0,1.0
2001-05-04,67.2,67.2,67.2,67.2,0,20.9390354211805,20.9390354211805,20.9390354211805,20.9390354211805,0,0.0,1.0
2001-05-07,67.54,67.6,67.5,67.5,1000,21.0449769694425,21.0636725367828,21.0325132578822,21.0325132578822,3209.31688820894,0.0,1.0
2001-05-08,67.05,67.4,67.05,67.4,800,20.8922965028297,21.0013539789817,20.8922965028297,21.0013539789817,2567.45351056715,0.0,1.0
2001-05-09,67.3,67.3,67.2,67.2,200,20.9701947000811,20.9701947000811,20.9390354211805,20.9390354211805,641.863377641789,0.0,1.0
2001-05-10,67.5,67.5,67.5,67.5,100,21.0325132578822,21.0325132578822,21.0325132578822,21.0325132578822,320.931688820895,0.0,1.0
2001-05-11,66.9,67.1,66.9,67.1,3200,20.8455575844788,20.90787614228,20.8455575844788,20.90787614228,10269.8140422686,0.0,1.0
2001-05-14,66.95,66.95,66.95,66.95,200,20.8611372239291,20.8611372239291,20.8611372239291,20.8611372239291,641.86337764179,0.0,1.0
2001-05-15,67.1,67.1,67.0,67.0,700,20.90787614228,20.90787614228,20.8767168633794,20.8767168633794,2246.52182174626,0.0,1.0
2001-05-16,66.5,66.9,66.5,66.9,2500,20.7209204688766,20.8455575844788,20.7209204688766,20.8455575844788,8023.29222052235,0.0,1.0
2001-05-17,65.2,66.65,65.2,66.64,2400,20.3158498431692,20.7676593872274,20.3158498431692,20.7645434593374,7702.36053170147,0.0,1.0
2001-05-18,65.48,65.5,65.48,65.5,200,20.4030958240908,20.4093276798709,20.4030958240908,20.4093276798709,641.863377641789,0.0,1.0
2001-05-21,66.0,66.0,65.8,65.8,600,20.5651240743737,20.5651240743737,20.5028055165726,20.5028055165726,1925.59013292537,0.0,1.0
2001-05-22,65.4,65.6,65.0,65.6,2000,20.3781684009703,20.4404869587715,20.2535312853681,20.4404869587715,6418.63377641791,0.0,1.0
2001-05-23,64.24,65.05,63.95,65.05,6700,20.0167207657238,20.2691109248184,19.9263588569121,20.2691109248184,21502.4231509999,0.0,1.0
2001-05-24,64.22,64.35,64.22,64.35,1200,20.0104889099437,20.0509959725144,20.0104889099437,20.0509959725144,3851.18026585073,0.0,1.0
2001-05-25,64.4,64.9,64.4,64.5,2700,20.0665756119647,20.2223720064675,20.0665756119647,20.0977348908652,8665.15559816414,0.0,1.0
2001-05-29,63.7,64.15,63.7,64.15,400,19.8484606596607,19.9886774147133,19.8484606596607,19.9886774147133,1283.72675528358,0.0,1.0
2001-05-30,63.0,63.35,63.0,63.35,500,19.6303457073567,19.7394031835087,19.6303457073567,19.7394031835087,1604.65844410448,0.0,1.0
2001-05-31,63.4,63.49,63.01,63.01,3300,19.754982822959,19.7830261739695,19.6334616352468,19.6334616352468,10590.7457310895,0.0,1.0
2001-06-01,63.4,63.4,63.26,63.3,6100,19.754982822959,19.754982822959,19.7113598324982,19.7238235440584,19576.8330180746,0.0,1.0
2001-06-04,63.6,63.6,63.4,63.4,3700,19.8173013807601,19.8173013807601,19.754982822959,19.754982822959,11874.4724863731,0.0,1.0
2001-06-05,64.0,64.0,63.7,63.7,300,19.9419384963624,19.9419384963624,19.8484606596607,19.8484606596607,962.795066462684,0.0,1.0
2001-06-06,64.0,64.0,64.0,64.0,0,19.9419384963624,19.9419384963624,19.9419384963624,19.9419384963624,0,0.0,1.0
2001-06-07,64.0,64.0,64.0,64.0,0,19.9419384963624,19.9419384963624,19.9419384963624,19.9419384963624,0,0.0,1.0
2001-06-08,64.0,64.0,64.0,64.0,0,19.9419384963624,19.9419384963624,19.9419384963624,19.9419384963624,0,0.0,1.0
2001-06-11,63.4,63.6,63.4,63.6,1100,19.754982822959,19.8173013807601,19.754982822959,19.8173013807601,3530.24857702984,0.0,1.0
2001-06-12,63.49,63.5,63.05,63.4,6100,19.7830261739695,19.7861421018596,19.645925346807,19.754982822959,19576.8330180746,0.0,1.0
2001-06-13,63.0,63.05,63.0,63.05,400,19.6303457073567,19.645925346807,19.6303457073567,19.645925346807,1283.72675528358,0.0,1.0
2001-06-14,63.06,63.06,63.0,63.0,500,19.6490412746971,19.6490412746971,19.6303457073567,19.6303457073567,1604.65844410447,0.0,1.0
2001-06-15,63.5,63.5,63.3,63.3,2700,19.7861421018596,19.7861421018596,19.7238235440584,19.7238235440584,8665.15559816414,0.0,1.0
2001-06-18,63.3,63.3,63.3,63.3,300,19.7238235440584,19.7238235440584,19.7238235440584,19.7238235440584,962.795066462686,0.0,1.0
2001-06-19,63.21,63.55,63.21,63.55,1500,19.6957801930479,19.8017217413099,19.6957801930479,19.8017217413099,4813.97533231343,0.0,1.0
2001-06-20,63.3,63.3,63.05,63.21,2800,19.7238235440584,19.7238235440584,19.645925346807,19.6957801930479,8986.08728698507,0.0,1.0
2001-06-21,63.22,63.55,63.22,63.5,1400,19.698896120938,19.8017217413099,19.698896120938,19.7861421018596,4493.04364349252,0.0,1.0
2001-06-22,62.45,63.0,62.45,63.0,1600,19.4589696734036,19.6303457073567,19.4589696734036,19.6303457073567,5134.90702113432,0.0,1.0
2001-06-25,61.9,62.0,61.9,62.0,1500,19.2875936394505,19.3187529183511,19.2875936394505,19.3187529183511,4813.97533231342,0.0,1.0
2001-06-26,61.3,61.85,61.3,61.85,2700,19.1006379660471,19.2720140000002,19.1006379660471,19.2720140000002,8665.15559816416,0.0,1.0
2001-06-27,61.0,61.31,61.0,61.31,3000,19.0071601293454,19.1037538939372,19.0071601293454,19.1037538939372,9627.95066462685,0.0,1.0
2001-06-28,60.91,61.0,60.9,61.0,1600,18.9791167783349,19.0071601293454,18.9760008504449,19.0071601293454,5134.90702113432,0.0,1.0
2001-06-29,60.1,60.81,60.1,60.81,16000,18.7267266192403,18.9479574994343,18.7267266192403,18.9479574994343,51349.0702113432,0.0,1.0
2001-07-02,59.98,60.51,59.98,60.12,7100,18.6893354845596,18.8544796627326,18.6893354845596,18.7329584750204,22786.1499062836,0.0,1.0
2001-07-03,60.1,60.1,59.9,59.98,800,18.7267266192403,18.7267266192403,18.6644080614392,18.6893354845596,2567.45351056716,0.0,1.0
2001-07-05,59.31,60.0,59.3,60.0,2800,18.4805683159259,18.6955673403398,18.4774523880358,18.6955673403398,8986.08728698503,0.0,1.0
2001-07-06,59.09,59.3,59.09,59.3,400,18.4120179023446,18.4774523880358,18.4120179023446,18.4774523880358,1283.72675528358,0.0,1.0
2001-07-09,59.98,59.98,59.1,59.1,2300,18.6893354845596,18.6893354845596,18.4151338302347,18.4151338302347,7381.42884288059,0.0,1.0
2001-07-10,60.0,60.01,59.9,59.9,3400,18.6955673403398,18.6986832682298,18.6644080614392,18.6644080614392,10911.6774199104,0.0,1.0
2001-07-11,60.6,61.5,60.5,61.5,4900,18.8825230137432,19.1629565238483,18.8513637348426,19.1629565238483,15725.6527522238,0.0,1.0
2001-07-12,61.1,61.2,60.8,60.8,8700,19.038319408246,19.0694786871466,18.9448415715443,18.9448415715443,27921.0569274178,0.0,1.0
2001-07-13,61.25,61.25,61.1,61.1,400,19.0850583265968,19.0850583265968,19.038319408246,19.038319408246,1283.72675528358,0.0,1.0
2001-07-16,61.34,61.35,61.34,61.35,1000,19.1131016776073,19.1162176054974,19.1131016776073,19.1162176054974,3209.31688820895,0.0,1.0
2001-07-17,61.62,61.65,61.5,61.54,500,19.2003476585289,19.2096954421991,19.1629565238483,19.1754202354085,1604.65844410448,0.0,1.0
2001-07-18,61.5,61.95,61.5,61.95,800,19.1629565238483,19.3031732789008,19.1629565238483,19.3031732789008,2567.45351056715,0.0,1.0
2001-07-19,62.2,62.2,61.7,61.7,2100,19.3810714761522,19.3810714761522,19.2252750816494,19.2252750816494,6739.56546523879,0.0,1.0
2001-07-20,62.45,62.5,62.19,62.19,700,19.4589696734036,19.4745493128539,19.3779555482622,19.3779555482622,2246.52182174627,0.0,1.0
2001-07-23,63.0,63.02,62.45,62.45,5900,19.6303457073567,19.6365775631369,19.4589696734036,19.4589696734036,18934.9696404328,0.0,1.0
2001-07-24,63.02,63.02,63.0,63.0,400,19.6365775631369,19.6365775631369,19.6303457073567,19.6303457073567,1283.72675528358,0.0,1.0
2001-07-25,63.48,63.48,63.4,63.4,600,19.7799102460795,19.7799102460795,19.754982822959,19.754982822959,1925.59013292536,0.0,1.0
2001-07-26,63.8,63.8,63.47,63.47,2200,19.8796199385613,19.8796199385613,19.7767943181894,19.7767943181894,7060.49715405967,0.0,1.0
2001-07-27,64.38,64.4,64.0,64.0,400,20.0603437561846,20.0665756119647,19.9419384963624,19.9419384963624,1283.72675528358,0.0,1.0
2001-07-30,64.4,64.4,64.4,64.4,300,20.0665756119647,20.0665756119647,20.0665756119647,20.0665756119647,962.795066462683,0.0,1.0
2001-07-31,65.19,65.2,64.8,64.8,1000,20.3127339152791,20.3158498431692,20.1912127275669,20.1912127275669,3209.31688820895,0.0,1.0
2001-08-01,65.4,65.4,65.4,65.4,200,20.3781684009703,20.3781684009703,20.3781684009703,20.3781684009703,641.863377641791,0.0,1.0
2001-08-02,65.1,65.1,65.1,65.1,200,20.2846905642686,20.2846905642686,20.2846905642686,20.2846905642686,641.86337764179,0.0,1.0
2001-08-03,64.9,64.9,64.9,64.9,100,20.2223720064675,20.2223720064675,20.2223720064675,20.2223720064675,320.931688820895,0.0,1.0
2001-08-06,64.9,64.9,64.9,64.9,0,20.2223720064675,20.2223720064675,20.2223720064675,20.2223720064675,0,0.0,1.0
2001-08-07,64.6,64.6,64.6,64.6,100,20.1288941697658,20.1288941697658,20.1288941697658,20.1288941697658,320.931688820895,0.0,1.0
2001-08-08,64.0,64.3,64.0,64.3,300,19.9419384963624,20.0354163330641,19.9419384963624,20.0354163330641,962.795066462684,0.0,1.0
2001-08-09,63.7,63.7,63.7,63.7,100,19.8484606596607,19.8484606596607,19.8484606596607,19.8484606596607,320.931688820895,0.0,1.0
2001-08-10,64.15,64.15,63.7,63.7,500,19.9886774147133,19.9886774147133,19.8484606596607,19.8484606596607,1604.65844410447,0.0,1.0
2001-08-13,64.38,64.45,64.38,64.45,400,20.0603437561846,20.082155251415,20.0603437561846,20.082155251415,1283.72675528358,0.0,1.0
2001-08-14,64.1,64.44,64.1,64.44,800,19.973097775263,20.0790393235249,19.973097775263,20.0790393235249,2567.45351056715,0.0,1.0
2001-08-15,64.4,64.4,64.4,64.4,500,20.0665756119647,20.0665756119647,20.0665756119647,20.0665756119647,1604.65844410447,0.0,1.0
2001-08-16,64.3,64.3,64.3,64.3,200,20.0354163330641,20.0354163330641,20.0354163330641,20.0354163330641,641.863377641789,0.0,1.0
2001-08-17,64.3,64.3,64.3,64.3,0,20.0354163330641,20.0354163330641,20.0354163330641,20.0354163330641,0,0.0,1.0
2001-08-20,64.6,64.6,64.6,64.6,200,20.1288941697658,20.1288941697658,20.1288941697658,20.1288941697658,641.863377641789,0.0,1.0
2001-08-21,64.6,64.6,64.6,64.6,0,20.1288941697658,20.1288941697658,20.1288941697658,20.1288941697658,0,0.0,1.0
2001-08-22,64.55,64.55,64.52,64.52,500,20.1133145303155,20.1133145303155,20.1039667466454,20.1039667466454,1604.65844410448,0.0,1.0
2001-08-23,64.5,64.55,64.34,64.55,900,20.0977348908652,20.1133145303155,20.0478800446243,20.1133145303155,2888.38519938806,0.0,1.0
2001-08-24,64.53,64.53,64.53,64.53,100,20.1070826745354,20.1070826745354,20.1070826745354,20.1070826745354,320.931688820895,0.0,1.0
2001-08-27,64.53,64.53,64.53,64.53,0,20.1070826745354,20.1070826745354,20.1070826745354,20.1070826745354,0,0.0,1.0
2001-08-28,64.53,64.53,64.53,64.53,0,20.1070826745354,20.1070826745354,20.1070826745354,20.1070826745354,0,0.0,1.0
2001-08-29,64.32,64.32,64.32,64.32,100,20.0416481888442,20.0416481888442,20.0416481888442,20.0416481888442,320.931688820895,0.0,1.0
2001-08-30,64.21,64.4,64.21,64.4,400,20.0073729820536,20.0665756119647,20.0073729820536,20.0665756119647,1283.72675528358,0.0,1.0
2001-08-31,64.21,64.21,64.21,64.21,400,20.0073729820536,20.0073729820536,20.0073729820536,20.0073729820536,1283.72675528358,0.0,1.0
2001-09-04,64.45,64.45,64.45,64.45,100,20.082155251415,20.082155251415,20.082155251415,20.082155251415,320.931688820894,0.0,1.0
2001-09-05,64.2,64.45,64.2,64.45,1800,20.0042570541635,20.082155251415,20.0042570541635,20.082155251415,5776.77039877612,0.0,1.0
2001-09-06,64.2,64.2,64.2,64.2,100,20.0042570541635,20.0042570541635,20.0042570541635,20.0042570541635,320.931688820895,0.0,1.0
2001-09-07,64.2,64.2,64.2,64.2,0,20.0042570541635,20.0042570541635,20.0042570541635,20.0042570541635,0,0.0,1.0
2001-09-10,63.88,64.0,63.88,64.0,600,19.9045473616817,19.9419384963624,19.9045473616817,19.9419384963624,1925.59013292537,0.0,1.0
2001-09-17,63.88,63.88,63.88,63.88,0,19.9045473616817,19.9045473616817,19.9045473616817,19.9045473616817,0,0.0,1.0
2001-09-18,63.32,63.72,63.32,63.72,700,19.7300553998386,19.8546925154408,19.7300553998386,19.8546925154408,2246.52182174626,0.0,1.0
2001-09-19,63.2,63.2,63.0,63.2,700,19.6926642651579,19.6926642651579,19.6303457073567,19.6926642651579,2246.52182174626,0.0,1.0
2001-09-20,62.15,63.0,62.15,63.0,900,19.3654918367019,19.6303457073567,19.3654918367019,19.6303457073567,2888.38519938806,0.0,1.0
2001-09-21,59.95,61.9,59.95,61.9,8700,18.6799877008895,19.2875936394505,18.6799877008895,19.2875936394505,27921.0569274178,0.0,1.0
2001-09-24,60.2,60.3,60.15,60.3,1400,18.7578858981409,18.7890451770415,18.7423062586906,18.7890451770415,4493.04364349252,0.0,1.0
2001-09-25,60.99,61.25,60.17,60.2,4000,19.0040442014554,19.0850583265968,18.7485381144707,18.7578858981409,12837.2675528358,0.0,1.0
2001-09-26,60.85,60.9,60.75,60.9,1300,18.9604212109946,18.9760008504449,18.929261932094,18.9760008504449,4172.11195467162,0.0,1.0
2001-09-27,60.87,60.88,60.87,60.88,1400,18.9666530667747,18.9697689946647,18.9666530667747,18.9697689946647,4493.04364349252,0.0,1.0
2001-09-28,60.9,60.9,60.89,60.89,1300,18.9760008504449,18.9760008504449,18.9728849225548,18.9728849225548,4172.11195467162,0.0,1.0
2001-10-01,60.99,61.0,60.9,60.9,500,19.0040442014554,19.0071601293454,18.9760008504449,18.9760008504449,1604.65844410447,0.0,1.0
2001-10-02,60.99,60.99,60.99,60.99,0,19.0040442014554,19.0040442014554,19.0040442014554,19.0040442014554,0,0.0,1.0
2001-10-03,61.05,61.07,61.05,61.07,1400,19.0227397687957,19.0289716245758,19.0227397687957,19.0289716245758,4493.04364349253,0.0,1.0
2001-10-04,61.0,61.1,61.0,61.1,400,19.0071601293454,19.038319408246,19.0071601293454,19.038319408246,1283.72675528358,0.0,1.0
2001-10-05,60.9,60.9,60.9,60.9,100,18.9760008504449,18.9760008504449,18.9760008504449,18.9760008504449,320.931688820894,0.0,1.0
2001-10-08,60.8,60.8,60.8,60.8,200,18.9448415715443,18.9448415715443,18.9448415715443,18.9448415715443,641.863377641789,0.0,1.0
2001-10-09,60.8,60.8,60.8,60.8,0,18.9448415715443,18.9448415715443,18.9448415715443,18.9448415715443,0,0.0,1.0
2001-10-10,60.45,60.8,60.2,60.5,2400,18.8357840953923,18.9448415715443,18.7578858981409,18.8513637348426,7702.36053170147,0.0,1.0
2001-10-11,61.6,61.6,60.8,60.8,2300,19.1941158027488,19.1941158027488,18.9448415715443,18.9448415715443,7381.42884288058,0.0,1.0
2001-10-12,60.9,61.23,60.9,61.23,1400,18.9760008504449,19.0788264708167,18.9760008504449,19.0788264708167,4493.04364349251,0.0,1.0
2001-10-15,60.28,60.98,60.1,60.98,2700,18.7828133212613,19.0009282735653,18.7267266192403,19.0009282735653,8665.15559816418,0.0,1.0
2001-10-16,60.38,60.38,60.2,60.2,1000,18.8139726001619,18.8139726001619,18.7578858981409,18.7578858981409,3209.31688820895,0.0,1.0
2001-10-17,60.2,60.37,60.2,60.37,900,18.7578858981409,18.8108566722719,18.7578858981409,18.8108566722719,2888.38519938805,0.0,1.0
2001-10-18,60.2,60.2,60.2,60.2,0,18.7578858981409,18.7578858981409,18.7578858981409,18.7578858981409,0,0.0,1.0
2001-10-19,60.3,60.3,60.3,60.3,100,18.7890451770415,18.7890451770415,18.7890451770415,18.7890451770415,320.931688820894,0.0,1.0
2001-10-22,60.1,60.25,60.1,60.25,400,18.7267266192403,18.7734655375912,18.7267266192403,18.7734655375912,1283.72675528358,0.0,1.0
2001-10-23,60.1,60.3,60.1,60.3,2300,18.7267266192403,18.7890451770415,18.7267266192403,18.7890451770415,7381.42884288059,0.0,1.0
2001-10-24,60.1,60.1,60.1,60.1,0,18.7267266192403,18.7267266192403,18.7267266192403,18.7267266192403,0,0.0,1.0
2001-10-25,60.19,60.19,60.1,60.1,2300,18.7547699702508,18.7547699702508,18.7267266192403,18.7267266192403,7381.42884288059,0.0,1.0
2001-10-26,60.19,60.19,60.19,60.19,0,18.7547699702508,18.7547699702508,18.7547699702508,18.7547699702508,0,0.0,1.0
2001-10-29,60.15,60.15,60.15,60.15,200,18.7423062586906,18.7423062586906,18.7423062586906,18.7423062586906,641.863377641789,0.0,1.0
2001-10-30,60.15,60.15,60.15,60.15,100,18.7423062586906,18.7423062586906,18.7423062586906,18.7423062586906,320.931688820895,0.0,1.0
2001-10-31,60.21,60.4,60.2,60.4,900,18.7610018260309,18.820204455942,18.7578858981409,18.820204455942,2888.38519938806,0.0,1.0
2001-11-01,60.01,60.01,60.0,60.0,300,18.6986832682298,18.6986832682298,18.6955673403398,18.6955673403398,962.795066462685,0.0,1.0
2001-11-02,60.0,60.0,60.0,60.0,200,18.6955673403398,18.6955673403398,18.6955673403398,18.6955673403398,641.863377641788,0.0,1.0
2001-11-05,60.35,60.35,60.0,60.0,2000,18.8046248164917,18.8046248164917,18.6955673403398,18.6955673403398,6418.63377641791,0.0,1.0
2001-11-06,59.75,60.0,59.4,60.0,2700,18.6176691430883,18.6955673403398,18.5086116669364,18.6955673403398,8665.15559816418,0.0,1.0
2001-11-07,59.94,59.95,59.94,59.95,800,18.6768717729994,18.6799877008895,18.6768717729994,18.6799877008895,2567.45351056716,0.0,1.0
2001-11-08,59.94,59.94,59.94,59.94,0,18.6768717729994,18.6768717729994,18.6768717729994,18.6768717729994,0,0.0,1.0
2001-11-09,59.98,59.98,59.98,59.98,100,18.6893354845596,18.6893354845596,18.6893354845596,18.6893354845596,320.931688820895,0.0,1.0
2001-11-12,59.98,59.98,59.98,59.98,0,18.6893354845596,18.6893354845596,18.6893354845596,18.6893354845596,0,0.0,1.0
2001-11-13,59.6,59.97,59.6,59.97,1900,18.5709302247375,18.6862195566696,18.5709302247375,18.6862195566696,6097.702087597,0.0,1.0
2001-11-14,60.14,60.15,59.6,59.6,900,18.7391903308006,18.7423062586906,18.5709302247375,18.5709302247375,2888.38519938804,0.0,1.0
2001-11-15,60.32,60.32,60.32,60.32,100,18.7952770328216,18.7952770328216,18.7952770328216,18.7952770328216,320.931688820894,0.0,1.0
2001-11-16,60.38,60.4,60.25,60.4,1200,18.8139726001619,18.820204455942,18.7734655375912,18.820204455942,3851.18026585074,0.0,1.0
2001-11-19,60.25,60.35,60.0,60.35,1100,18.7734655375912,18.8046248164917,18.6955673403398,18.8046248164917,3530.24857702984,0.0,1.0
2001-11-20,59.84,60.24,59.84,60.24,700,18.6457124940989,18.7703496097011,18.6457124940989,18.7703496097011,2246.52182174626,0.0,1.0
2001-11-21,59.95,59.95,59.95,59.95,200,18.6799877008895,18.6799877008895,18.6799877008895,18.6799877008895,641.863377641788,0.0,1.0
2001-11-23,59.95,59.95,59.95,59.95,100,18.6799877008895,18.6799877008895,18.6799877008895,18.6799877008895,320.931688820894,0.0,1.0
2001-11-26,59.98,59.98,59.94,59.94,200,18.6893354845596,18.6893354845596,18.6768717729994,18.6768717729994,641.863377641791,0.0,1.0
2001-11-27,59.9,59.97,59.9,59.97,200,18.6644080614392,18.6862195566696,18.6644080614392,18.6862195566696,641.863377641789,0.0,1.0
2001-11-28,58.1,59.9,58.1,59.9,7900,18.103541041229,18.6644080614392,18.103541041229,18.6644080614392,25353.6034168507,0.0,1.0
2001-11-29,58.3,58.3,58.11,58.11,400,18.1658595990301,18.1658595990301,18.1066569691191,18.1066569691191,1283.72675528358,0.0,1.0
2001-11-30,58.4,58.5,58.4,58.46,3600,18.1970188779307,18.2281781568313,18.1970188779307,18.215714445271,11553.5407975522,0.0,1.0
2001-12-03,58.4,58.4,58.4,58.4,0,18.1970188779307,18.1970188779307,18.1970188779307,18.1970188779307,0,0.0,1.0
2001-12-04,58.4,58.4,58.4,58.4,0,18.1970188779307,18.1970188779307,18.1970188779307,18.1970188779307,0,0.0,1.0
2001-12-05,58.38,58.4,58.21,58.4,900,18.1907870221506,18.1970188779307,18.1378162480196,18.1970188779307,2888.38519938805,0.0,1.0
2001-12-06,58.38,58.38,58.38,58.38,0,18.1907870221506,18.1907870221506,18.1907870221506,18.1907870221506,0,0.0,1.0
2001-12-07,58.71,58.71,58.5,58.71,600,18.2936126425225,18.2936126425225,18.2281781568313,18.2936126425225,1925.59013292536,0.0,1.0
2001-12-10,58.68,58.7,58.68,58.7,300,18.2842648588523,18.2904967146324,18.2842648588523,18.2904967146324,962.795066462683,0.0,1.0
2001-12-11,58.68,58.68,58.68,58.68,200,18.2842648588523,18.2842648588523,18.2842648588523,18.2842648588523,641.863377641789,0.0,1.0
2001-12-12,58.9,58.9,58.82,58.83,500,18.3528152724335,18.3528152724335,18.3278878493131,18.3310037772031,1604.65844410448,0.0,1.0
2001-12-13,58.8,58.8,58.8,58.8,100,18.321655993533,18.321655993533,18.321655993533,18.321655993533,320.931688820894,0.0,1.0
2001-12-14,58.8,58.8,58.8,58.8,0,18.321655993533,18.321655993533,18.321655993533,18.321655993533,0,0.0,1.0
2001-12-17,58.98,58.99,58.6,58.8,2000,18.377742695554,18.380858623444,18.2593374357318,18.321655993533,6418.63377641789,0.0,1.0
2001-12-18,58.66,59.0,58.4,59.0,1800,18.2780330030722,18.3839745513341,18.1970188779307,18.3839745513341,5776.77039877609,0.0,1.0
2001-12-19,58.15,58.75,58.15,58.75,2800,18.1191206806793,18.3060763540827,18.1191206806793,18.3060763540827,8986.08728698504,0.0,1.0
2001-12-20,57.0,58.31,57.0,58.31,3800,17.7607889733228,18.1689755269202,17.7607889733228,18.1689755269202,12195.404175194,0.0,1.0
2001-12-21,57.45,57.45,57.0,57.2,5600,17.9010057283753,17.9010057283753,17.7607889733228,17.8231075311239,17972.1745739701,0.0,1.0
2001-12-24,56.4,57.65,56.4,57.65,2200,17.5738332999194,17.9633242861765,17.5738332999194,17.9633242861765,7060.49715405967,0.0,1.0
2001-12-26,56.8,56.8,56.65,56.65,900,17.6984704155216,17.6984704155216,17.6517314971708,17.6517314971708,2888.38519938806,0.0,1.0
2001-12-27,56.62,56.95,56.4,56.95,4900,17.6423837135006,17.7452093338725,17.5738332999194,17.7452093338725,15725.6527522239,0.0,1.0
2001-12-28,56.58,56.6,56.4,56.6,2600,17.6299200019404,17.6361518577205,17.5738332999194,17.6361518577205,8344.22390934326,0.0,1.0
2001-12-31,56.9,56.97,56.85,56.9,4000,17.7296296944222,17.7514411896526,17.7140500549719,17.7296296944222,12837.2675528358,0.0,1.0
2002-01-02,56.8,56.8,56.65,56.68,300,17.6984704155216,17.6984704155216,17.6517314971708,17.661079280841,962.795066462686,0.0,1.0
2002-01-03,56.3,56.5,56.3,56.5,1700,17.5426740210188,17.6049925788199,17.5426740210188,17.6049925788199,5455.83870995521,0.0,1.0
2002-01-04,56.58,56.59,56.45,56.59,400,17.6299200019404,17.6330359298304,17.5894129393697,17.6330359298304,1283.72675528358,0.0,1.0
2002-01-07,56.35,56.55,56.25,56.55,1300,17.5582536604691,17.6205722182702,17.5270943815685,17.6205722182702,4172.11195467163,0.0,1.0
2002-01-08,56.4,56.4,56.15,56.34,800,17.5738332999194,17.5738332999194,17.495935102668,17.555137732579,2567.45351056715,0.0,1.0
2002-01-09,56.4,56.4,56.4,56.4,0,17.5738332999194,17.5738332999194,17.5738332999194,17.5738332999194,0,0.0,1.0
2002-01-10,56.4,56.4,56.39,56.39,200,17.5738332999194,17.5738332999194,17.5707173720293,17.5707173720293,641.863377641788,0.0,1.0
2002-01-11,55.8,56.3,55.8,56.3,2300,17.386877626516,17.5426740210188,17.386877626516,17.5426740210188,7381.42884288056,0.0,1.0
2002-01-14,56.12,56.12,55.95,55.95,400,17.4865873189978,17.4865873189978,17.4336165448668,17.4336165448668,1283.72675528358,0.0,1.0
2002-01-15,56.0,56.0,55.75,55.8,3200,17.4491961843171,17.4491961843171,17.3712979870657,17.386877626516,10269.8140422686,0.0,1.0
2002-01-16,56.0,56.0,56.0,56.0,1000,17.4491961843171,17.4491961843171,17.4491961843171,17.4491961843171,3209.31688820895,0.0,1.0
2002-01-17,56.03,56.03,56.0,56.0,500,17.4585439679873,17.4585439679873,17.4491961843171,17.4491961843171,1604.65844410447,0.0,1.0
2002-01-18,56.02,56.02,56.02,56.02,200,17.4554280400972,17.4554280400972,17.4554280400972,17.4554280400972,641.86337764179,0.0,1.0
2002-01-22,56.02,56.02,56.02,56.02,0,17.4554280400972,17.4554280400972,17.4554280400972,17.4554280400972,0,0.0,1.0
2002-01-23,56.41,56.42,56.03,56.42,2600,17.5769492278094,17.5800651556995,17.4585439679873,17.5800651556995,8344.22390934327,0.0,1.0
2002-01-24,56.55,56.55,56.55,56.55,200,17.6205722182702,17.6205722182702,17.6205722182702,17.6205722182702,641.86337764179,0.0,1.0
2002-01-25,56.35,56.35,56.15,56.35,5800,17.5582536604691,17.5582536604691,17.495935102668,17.5582536604691,18614.0379516119,0.0,1.0
2002-01-28,56.35,56.35,56.35,56.35,0,17.5582536604691,17.5582536604691,17.5582536604691,17.5582536604691,0,0.0,1.0
2002-01-29,56.45,56.45,56.22,56.34,4100,17.5894129393697,17.5894129393697,17.5177465978984,17.555137732579,13158.1992416566,0.0,1.0
2002-01-30,56.53,56.53,56.49,56.49,300,17.6143403624901,17.6143403624901,17.6018766509299,17.6018766509299,962.795066462684,0.0,1.0
2002-01-31,56.56,56.59,56.56,56.59,1800,17.6236881461603,17.6330359298304,17.6236881461603,17.6330359298304,5776.7703987761,0.0,1.0
2002-02-01,56.26,56.55,56.26,56.55,700,17.5302103094586,17.6205722182702,17.5302103094586,17.6205722182702,2246.52182174626,0.0,1.0
2002-02-04,56.06,56.16,56.06,56.16,16100,17.4678917516574,17.499051030558,17.4678917516574,17.499051030558,51670.0019001642,0.0,1.0
2002-02-05,56.06,56.2,56.06,56.2,700,17.4678917516574,17.5115147421182,17.4678917516574,17.5115147421182,2246.52182174627,0.0,1.0
2002-02-06,56.0,56.0,56.0,56.0,200,17.4491961843171,17.4491961843171,17.4491961843171,17.4491961843171,641.86337764179,0.0,1.0
2002-02-07,56.1,56.15,56.1,56.15,1300,17.4803554632177,17.495935102668,17.4803554632177,17.495935102668,4172.11195467162,0.0,1.0
2002-02-08,56.0,56.09,56.0,56.09,3100,17.4491961843171,17.4772395353276,17.4491961843171,17.4772395353276,9948.88235344774,0.0,1.0
2002-02-11,56.2,56.2,56.2,56.2,300,17.5115147421182,17.5115147421182,17.5115147421182,17.5115147421182,962.795066462686,0.0,1.0
2002-02-12,56.21,56.24,56.21,56.24,500,17.5146306700083,17.5239784536785,17.5146306700083,17.5239784536785,1604.65844410447,0.0,1.0
2002-02-13,56.21,56.21,56.21,56.21,0,17.5146306700083,17.5146306700083,17.5146306700083,17.5146306700083,0,0.0,1.0
2002-02-14,56.2,56.21,56.19,56.21,1100,17.5115147421182,17.5146306700083,17.5083988142282,17.5146306700083,3530.24857702985,0.0,1.0
2002-02-15,56.19,56.2,56.19,56.2,900,17.5083988142282,17.5115147421182,17.5083988142282,17.5115147421182,2888.38519938805,0.0,1.0
2002-02-19,56.32,56.35,56.18,56.18,700,17.5489058767989,17.5582536604691,17.5052828863381,17.5052828863381,2246.52182174626,0.0,1.0
2002-02-20,56.9,56.9,56.4,56.9,1200,17.7296296944222,17.7296296944222,17.5738332999194,17.7296296944222,3851.18026585074,0.0,1.0
2002-02-21,57.31,57.32,57.01,57.15,1600,17.8573827379145,17.8604986658046,17.7639049012128,17.8075278916736,5134.90702113432,0.0,1.0
2002-02-22,57.46,57.46,57.46,57.46,100,17.9041216562654,17.9041216562654,17.9041216562654,17.9041216562654,320.931688820894,0.0,1.0
2002-02-25,57.0,57.2,56.85,57.2,2700,17.7607889733228,17.8231075311239,17.7140500549719,17.8231075311239,8665.15559816414,0.0,1.0
2002-02-26,57.1,57.1,56.55,56.99,2300,17.7919482522233,17.7919482522233,17.6205722182702,17.7576730454327,7381.42884288059,0.0,1.0
2002-02-27,57.09,57.09,57.09,57.09,200,17.7888323243333,17.7888323243333,17.7888323243333,17.7888323243333,641.863377641789,0.0,1.0
2002-02-28,57.39,57.42,57.35,57.35,500,17.882310161035,17.8916579447051,17.8698464494748,17.8698464494748,1604.65844410447,0.0,1.0
2002-03-01,57.53,57.53,57.5,57.5,200,17.9259331514958,17.9259331514958,17.9165853678256,17.9165853678256,641.863377641788,0.0,1.0
2002-03-04,57.1,57.1,57.1,57.1,800,17.7919482522233,17.7919482522233,17.7919482522233,17.7919482522233,2567.45351056716,0.0,1.0
2002-03-05,57.35,57.45,57.35,57.45,1100,17.8698464494748,17.9010057283753,17.8698464494748,17.9010057283753,3530.24857702983,0.0,1.0
2002-03-06,58.39,58.4,57.01,57.35,9800,18.1939029500406,18.1970188779307,17.7639049012128,17.8698464494748,31451.3055044477,0.0,1.0
2002-03-07,60.03,60.05,58.2,58.3,9200,18.7049151240099,18.71114697979,18.1347003201296,18.1658595990301,29525.7153715224,0.0,1.0
2002-03-08,60.4,60.4,60.4,60.4,300,18.820204455942,18.820204455942,18.820204455942,18.820204455942,962.795066462685,0.0,1.0
2002-03-11,63.2,63.2,61.0,61.0,8900,19.6926642651579,19.6926642651579,19.0071601293454,19.0071601293454,28562.9203050596,0.0,1.0
2002-03-12,63.95,63.95,63.15,63.95,3600,19.9263588569121,19.9263588569121,19.6770846257076,19.9263588569121,11553.5407975522,0.0,1.0
2002-03-13,64.8,64.8,64.4,64.4,1000,20.1912127275669,20.1912127275669,20.0665756119647,20.0665756119647,3209.31688820895,0.0,1.0
2002-03-14,64.25,64.7,64.2,64.7,1000,20.0198366936138,20.1600534486664,20.0042570541635,20.1600534486664,3209.31688820895,0.0,1.0
2002-03-15,63.91,63.91,63.9,63.9,1000,19.9138951453519,19.9138951453519,19.9107792174618,19.9107792174618,3209.31688820895,0.0,1.0
2002-03-18,63.3,63.6,63.05,63.6,4900,19.7238235440584,19.8173013807601,19.645925346807,19.8173013807601,15725.6527522239,0.0,1.0
2002-03-19,62.5,63.0,62.5,63.0,6600,19.4745493128539,19.6303457073567,19.4745493128539,19.6303457073567,21181.4914621791,0.0,1.0
2002-03-20,61.98,62.1,61.9,62.1,800,19.312521062571,19.3499121972517,19.2875936394505,19.3499121972517,2567.45351056715,0.0,1.0
2002-03-21,62.25,62.25,62.0,62.25,300,19.3966511156025,19.3966511156025,19.3187529183511,19.3966511156025,962.795066462684,0.0,1.0
2002-03-22,62.0,62.0,62.0,62.0,300,19.3187529183511,19.3187529183511,19.3187529183511,19.3187529183511,962.795066462683,0.0,1.0
2002-03-25,62.0,62.0,62.0,62.0,0,19.3187529183511,19.3187529183511,19.3187529183511,19.3187529183511,0,0.0,1.0
2002-03-26,61.5,61.7,61.5,61.7,700,19.1629565238483,19.2252750816494,19.1629565238483,19.2252750816494,2246.52182174626,0.0,1.0
2002-03-27,60.5,61.25,60.5,61.25,1500,18.8513637348426,19.0850583265968,18.8513637348426,19.0850583265968,4813.97533231342,0.0,1.0
2002-03-28,60.45,60.5,59.6,60.5,3000,18.8357840953923,18.8513637348426,18.5709302247375,18.8513637348426,9627.95066462684,0.0,1.0
2002-04-01,60.0,60.1,60.0,60.1,700,18.6955673403398,18.7267266192403,18.6955673403398,18.7267266192403,2246.52182174626,0.0,1.0
2002-04-02,60.45,60.45,60.4,60.4,600,18.8357840953923,18.8357840953923,18.820204455942,18.820204455942,1925.59013292537,0.0,1.0
2002-04-03,60.45,60.45,60.45,60.45,100,18.8357840953923,18.8357840953923,18.8357840953923,18.8357840953923,320.931688820895,0.0,1.0
2002-04-04,60.45,60.45,60.45,60.45,0,18.8357840953923,18.8357840953923,18.8357840953923,18.8357840953923,0,0.0,1.0
2002-04-05,60.45,60.45,60.4,60.4,400,18.8357840953923,18.8357840953923,18.820204455942,18.820204455942,1283.72675528358,0.0,1.0
2002-04-08,60.36,60.45,60.36,60.45,5200,18.8077407443818,18.8357840953923,18.8077407443818,18.8357840953923,16688.4478186865,0.0,1.0
2002-04-09,60.36,60.36,60.36,60.36,0,18.8077407443818,18.8077407443818,18.8077407443818,18.8077407443818,0,0.0,1.0
2002-04-10,61.0,61.0,60.2,60.2,6400,19.0071601293454,19.0071601293454,18.7578858981409,18.7578858981409,20539.6280845373,0.0,1.0
2002-04-11,60.8,60.8,60.6,60.6,300,18.9448415715443,18.9448415715443,18.8825230137432,18.8825230137432,962.795066462683,0.0,1.0
2002-04-12,61.0,61.0,60.45,60.8,1300,19.0071601293454,19.0071601293454,18.8357840953923,18.9448415715443,4172.11195467163,0.0,1.0
2002-04-15,61.0,61.0,61.0,61.0,100,19.0071601293454,19.0071601293454,19.0071601293454,19.0071601293454,320.931688820895,0.0,1.0
2002-04-16,62.0,62.0,61.0,61.0,2100,19.3187529183511,19.3187529183511,19.0071601293454,19.0071601293454,6739.56546523878,0.0,1.0
2002-04-17,62.4,62.4,62.4,62.4,200,19.4433900339533,19.4433900339533,19.4433900339533,19.4433900339533,641.863377641791,0.0,1.0
2002-04-18,63.5,63.5,62.9,62.9,3100,19.7861421018596,19.7861421018596,19.5991864284562,19.5991864284562,9948.88235344772,0.0,1.0
2002-04-19,66.55,66.95,64.0,64.0,9000,20.7365001083268,20.8611372239291,19.9419384963624,19.9419384963624,28883.8519938806,0.0,1.0
2002-04-22,66.06,66.31,66.06,66.3,900,20.5838196417141,20.6617178389655,20.5838196417141,20.6586019110754,2888.38519938805,0.0,1.0
2002-04-23,66.1,66.1,66.1,66.1,300,20.5962833532743,20.5962833532743,20.5962833532743,20.5962833532743,962.795066462684,0.0,1.0
2002-04-24,66.0,66.0,66.0,66.0,500,20.5651240743737,20.5651240743737,20.5651240743737,20.5651240743737,1604.65844410448,0.0,1.0
2002-04-25,65.1,65.5,65.1,65.5,3100,20.2846905642686,20.4093276798709,20.2846905642686,20.4093276798709,9948.88235344775,0.0,1.0
2002-04-26,67.5,67.5,65.1,65.1,17100,21.0325132578822,21.0325132578822,20.2846905642686,20.2846905642686,54879.3187883731,0.0,1.0
2002-04-29,67.0,67.0,67.0,67.0,3500,20.8767168633794,20.8767168633794,20.8767168633794,20.8767168633794,11232.6091087313,0.0,1.0
2002-04-30,67.05,67.05,67.01,67.01,1000,20.8922965028297,20.8922965028297,20.8798327912695,20.8798327912695,3209.31688820894,0.0,1.0
2002-05-01,67.05,67.05,67.0,67.0,1400,20.8922965028297,20.8922965028297,20.8767168633794,20.8767168633794,4493.04364349252,0.0,1.0
2002-05-02,67.05,67.05,67.05,67.05,100,20.8922965028297,20.8922965028297,20.8922965028297,20.8922965028297,320.931688820894,0.0,1.0
2002-05-03,67.31,67.31,67.1,67.1,4400,20.9733106279712,20.9733106279712,20.90787614228,20.90787614228,14120.9943081193,0.0,1.0
2002-05-06,68.0,68.0,67.75,67.75,1400,21.1883096523851,21.1883096523851,21.1104114551336,21.1104114551336,4493.04364349252,0.0,1.0
2002-05-07,68.0,68.0,68.0,68.0,300,21.1883096523851,21.1883096523851,21.1883096523851,21.1883096523851,962.795066462682,0.0,1.0
2002-05-08,67.01,67.7,67.0,67.7,3000,20.8798327912695,21.0948318156834,20.8767168633794,21.0948318156834,9627.95066462682,0.0,1.0
2002-05-09,67.5,67.5,67.5,67.5,20000,21.0325132578822,21.0325132578822,21.0325132578822,21.0325132578822,64186.337764179,0.0,1.0
2002-05-10,66.5,66.9,66.5,66.9,1200,20.7209204688766,20.8455575844788,20.7209204688766,20.8455575844788,3851.18026585073,0.0,1.0
2002-05-13,66.52,66.52,66.52,66.52,300,20.7271523246567,20.7271523246567,20.7271523246567,20.7271523246567,962.795066462683,0.0,1.0
2002-05-14,67.58,67.59,67.0,67.0,8100,21.0574406810027,21.0605566088927,20.8767168633794,20.8767168633794,25995.4667944924,0.0,1.0
2002-05-15,67.75,67.75,67.75,67.75,100,21.1104114551336,21.1104114551336,21.1104114551336,21.1104114551336,320.931688820895,0.0,1.0
2002-05-16,68.5,68.5,67.75,67.75,800,21.3441060468879,21.3441060468879,21.1104114551336,21.1104114551336,2567.45351056716,0.0,1.0
2002-05-17,68.5,68.5,68.5,68.5,100,21.3441060468879,21.3441060468879,21.3441060468879,21.3441060468879,320.931688820894,0.0,1.0
2002-05-20,68.5,68.5,68.5,68.5,0,21.3441060468879,21.3441060468879,21.3441060468879,21.3441060468879,0,0.0,1.0
2002-05-21,68.0,68.0,68.0,68.0,500,21.1883096523851,21.1883096523851,21.1883096523851,21.1883096523851,1604.65844410447,0.0,1.0
2002-05-22,67.6,68.2,67.5,68.2,1300,21.0636725367828,21.2506282101862,21.0325132578822,21.2506282101862,4172.11195467163,0.0,1.0
2002-05-23,67.6,67.6,67.6,67.6,200,21.0636725367828,21.0636725367828,21.0636725367828,21.0636725367828,641.863377641789,0.0,1.0
2002-05-24,67.6,68.45,67.6,68.0,1000,21.0636725367828,21.3285264074376,21.0636725367828,21.1883096523851,3209.31688820895,0.0,1.0
2002-05-28,67.01,67.01,67.0,67.0,4000,20.8798327912695,20.8798327912695,20.8767168633794,20.8767168633794,12837.2675528358,0.0,1.0
2002-05-29,67.01,67.01,67.01,67.01,100,20.8798327912695,20.8798327912695,20.8798327912695,20.8798327912695,320.931688820894,0.0,1.0
2002-05-30,67.01,67.01,67.01,67.01,200,20.8798327912695,20.8798327912695,20.8798327912695,20.8798327912695,641.863377641788,0.0,1.0
2002-05-31,69.85,69.85,67.0,67.01,7700,21.7647563120455,21.7647563120455,20.8767168633794,20.8798327912695,24711.7400392089,0.0,1.0
2002-06-03,72.5,72.9,70.35,70.35,6300,22.5904772029105,22.7151143185128,21.9205527065484,21.9205527065484,20218.6963957164,0.0,1.0
2002-06-04,71.51,72.5,71.3,72.5,8500,22.2820003417949,22.5904772029105,22.2165658561037,22.5904772029105,27279.1935497761,0.0,1.0
2002-06-05,73.01,73.01,71.71,71.71,5500,22.7493895253034,22.7493895253034,22.3443188995961,22.3443188995961,17651.2428851492,0.0,1.0
2002-06-06,74.35,74.98,73.5,73.5,9200,23.166923862571,23.3632273196446,22.9020699919162,22.9020699919162,29525.7153715223,0.0,1.0
2002-06-07,73.83,74.35,73.6,74.35,1400,23.0048956122881,23.166923862571,22.9332292708168,23.166923862571,4493.04364349252,0.0,1.0
2002-06-10,75.6,75.6,74.0,74.0,8400,23.5564148488281,23.5564148488281,23.057866386419,23.057866386419,26958.2618609551,0.0,1.0
2002-06-11,75.02,76.0,75.02,76.0,2000,23.3756910312048,23.6810519644304,23.3756910312048,23.6810519644304,6418.6337764179,0.0,1.0
2002-06-12,74.75,75.25,74.0,75.25,7900,23.2915609781733,23.4473573726761,23.057866386419,23.4473573726761,25353.6034168507,0.0,1.0
2002-06-13,74.58,75.35,74.55,74.95,3100,23.2385902040423,23.4785166515767,23.2292424203721,23.3538795359744,9948.88235344774,0.0,1.0
2002-06-14,74.1,74.1,74.0,74.05,4300,23.0890256653196,23.0890256653196,23.057866386419,23.0734460258693,13800.0626192985,0.0,1.0
2002-06-17,74.6,74.6,74.03,74.1,5300,23.2448220598224,23.2448220598224,23.0672141700892,23.0890256653196,17009.3795075074,0.0,1.0
2002-06-18,75.9,76.18,74.3,75.1,9300,23.6498926855298,23.7371386664514,23.1513442231207,23.4006184543253,29846.6470603432,0.0,1.0
2002-06-19,74.65,75.91,74.65,75.91,4900,23.2604016992727,23.6530086134198,23.2604016992727,23.6530086134198,15725.6527522239,0.0,1.0
2002-06-20,75.85,76.35,75.0,75.0,7400,23.6343130460795,23.7901094405823,23.3694591754247,23.3694591754247,23748.9449727462,0.0,1.0
2002-06-21,75.65,76.0,75.55,76.0,1400,23.5719944882784,23.6810519644304,23.5408352093778,23.6810519644304,4493.04364349252,0.0,1.0
2002-06-24,75.05,75.1,74.7,75.1,1200,23.385038814875,23.4006184543253,23.275981338723,23.4006184543253,3851.18026585073,0.0,1.0
2002-06-25,76.5,76.5,75.05,75.05,3700,23.8368483589332,23.8368483589332,23.385038814875,23.385038814875,11874.4724863731,0.0,1.0
2002-06-26,76.03,77.0,76.0,76.56,5200,23.6903997481005,23.992644753436,23.6810519644304,23.8555439262735,16688.4478186865,0.0,1.0
2002-06-27,76.36,76.36,75.66,75.8,3100,23.7932253684724,23.7932253684724,23.5751104161684,23.6187334066292,9948.88235344773,0.0,1.0
2002-06-28,76.8,76.81,75.8,76.36,15200,23.9303261956349,23.9334421235249,23.6187334066292,23.7932253684724,48781.616700776,0.0,1.0
2002-07-01,77.1,77.1,76.41,76.7,11400,24.0238040323366,24.0238040323366,23.8088050079227,23.8991669167343,36586.212525582,0.0,1.0
2002-07-02,77.5,77.5,76.5,77.0,2800,24.1484411479389,24.1484411479389,23.8368483589332,23.992644753436,8986.08728698503,0.0,1.0
2002-07-03,77.5,77.5,77.4,77.4,1000,24.1484411479389,24.1484411479389,24.1172818690383,24.1172818690383,3209.31688820894,0.0,1.0
2002-07-05,77.75,77.75,77.5,77.5,800,24.2263393451903,24.2263393451903,24.1484411479389,24.1484411479389,2567.45351056715,0.0,1.0
2002-07-08,77.25,77.76,77.25,77.75,1300,24.0705429506874,24.2294552730803,24.0705429506874,24.2263393451903,4172.11195467164,0.0,1.0
2002-07-09,75.81,77.22,75.6,77.22,11700,23.6218493345193,24.0611951670173,23.5564148488281,24.0611951670173,37549.0075920446,0.0,1.0
2002-07-10,75.0,75.81,75.0,75.81,500,23.3694591754247,23.6218493345193,23.3694591754247,23.6218493345193,1604.65844410447,0.0,1.0
2002-07-11,74.02,74.5,74.0,74.5,4600,23.0640982421991,23.2136627809219,23.057866386419,23.2136627809219,14762.8576857612,0.0,1.0
2002-07-12,74.03,74.1,73.75,73.75,2400,23.0672141700892,23.0890256653196,22.9799681891676,22.9799681891676,7702.36053170147,0.0,1.0
2002-07-15,73.21,73.8,72.9,73.8,3000,22.8117080831046,22.9955478286179,22.7151143185128,22.9955478286179,9627.95066462682,0.0,1.0
2002-07-16,73.3,73.3,72.75,73.05,2300,22.8397514341151,22.8397514341151,22.668375400162,22.7618532368637,7381.42884288057,0.0,1.0
2002-07-17,73.55,73.55,73.3,73.3,700,22.9176496313665,22.9176496313665,22.8397514341151,22.8397514341151,2246.52182174626,0.0,1.0
2002-07-18,73.05,73.55,73.05,73.55,400,22.7618532368637,22.9176496313665,22.7618532368637,22.9176496313665,1283.72675528358,0.0,1.0
2002-07-19,73.01,73.41,73.0,73.05,2500,22.7493895253034,22.8740266409057,22.7462735974134,22.7618532368637,8023.29222052238,0.0,1.0
2002-07-22,72.8,73.52,72.1,73.01,4100,22.6839550396122,22.9083018476963,22.4658400873083,22.7493895253034,13158.1992416567,0.0,1.0
2002-07-23,71.51,73.0,71.5,73.0,3200,22.2820003417949,22.7462735974134,22.2788844139049,22.7462735974134,10269.8140422686,0.0,1.0
2002-07-24,69.74,71.2,68.7,71.2,11700,21.7304811052549,22.1854065772032,21.406424604689,22.1854065772032,37549.0075920447,0.0,1.0
2002-07-25,70.61,71.25,70.0,70.0,5500,22.0015668316898,22.2009862166535,21.8114952303964,21.8114952303964,17651.2428851492,0.0,1.0
2002-07-26,70.45,70.45,70.25,70.25,1200,21.9517119854489,21.9517119854489,21.8893934276478,21.8893934276478,3851.18026585074,0.0,1.0
2002-07-29,71.16,71.2,71.15,71.15,1600,22.172942865643,22.1854065772032,22.1698269377529,22.1698269377529,5134.9070211343,0.0,1.0
2002-07-30,71.0,71.01,71.0,71.0,500,22.123088019402,22.1262039472921,22.123088019402,22.123088019402,1604.65844410448,0.0,1.0
2002-07-31,69.6,71.0,69.6,70.8,2300,21.6868581147941,22.123088019402,21.6868581147941,22.0607694616009,7381.42884288058,0.0,1.0
2002-08-01,69.35,69.35,69.35,69.35,500,21.6089599175427,21.6089599175427,21.6089599175427,21.6089599175427,1604.65844410447,0.0,1.0
2002-08-02,69.3,69.5,69.1,69.1,600,21.5933802780924,21.6556988358936,21.5310617202913,21.5310617202913,1925.59013292537,0.0,1.0
2002-08-05,68.8,69.4,68.75,69.4,400,21.4375838835896,21.624539556993,21.4220042441393,21.624539556993,1283.72675528358,0.0,1.0
2002-08-06,69.75,69.75,69.25,69.25,1100,21.733597033145,21.733597033145,21.5778006386421,21.5778006386421,3530.24857702984,0.0,1.0
2002-08-07,68.15,70.0,68.15,70.0,2900,21.2350485707359,21.8114952303964,21.2350485707359,21.8114952303964,9307.01897580595,0.0,1.0
2002-08-08,68.16,68.16,68.16,68.16,300,21.238164498626,21.238164498626,21.238164498626,21.238164498626,962.795066462682,0.0,1.0
2002-08-09,67.15,68.0,67.1,68.0,1800,20.9234557817302,21.1883096523851,20.90787614228,21.1883096523851,5776.77039877612,0.0,1.0
2002-08-12,67.01,67.01,67.0,67.0,600,20.8798327912695,20.8798327912695,20.8767168633794,20.8767168633794,1925.59013292536,0.0,1.0
2002-08-13,66.4,66.76,66.0,66.76,2000,20.689761189976,20.801934594018,20.5651240743737,20.801934594018,6418.63377641789,0.0,1.0
2002-08-14,66.27,66.27,66.27,66.27,100,20.6492541274053,20.6492541274053,20.6492541274053,20.6492541274053,320.931688820894,0.0,1.0
2002-08-15,66.75,66.75,66.4,66.4,600,20.798818666128,20.798818666128,20.689761189976,20.689761189976,1925.59013292537,0.0,1.0
2002-08-16,66.25,66.4,66.2,66.4,300,20.6430222716251,20.689761189976,20.6274426321749,20.689761189976,962.795066462686,0.0,1.0
2002-08-19,67.0,67.0,66.3,66.3,2500,20.8767168633794,20.8767168633794,20.6586019110754,20.6586019110754,8023.29222052236,0.0,1.0
2002-08-20,67.0,67.0,67.0,67.0,0,20.8767168633794,20.8767168633794,20.8767168633794,20.8767168633794,0,0.0,1.0
2002-08-21,67.1,67.1,66.8,67.0,9300,20.90787614228,20.90787614228,20.8143983055783,20.8767168633794,29846.6470603431,0.0,1.0
2002-08-22,67.1,67.11,67.1,67.1,3300,20.90787614228,20.91099207017,20.90787614228,20.90787614228,10590.7457310895,0.0,1.0
2002-08-23,67.09,67.1,66.72,67.1,2700,20.9047602143899,20.90787614228,20.7894708824578,20.90787614228,8665.15559816416,0.0,1.0
2002-08-26,67.15,67.2,67.15,67.2,2800,20.9234557817302,20.9390354211805,20.9234557817302,20.9390354211805,8986.08728698507,0.0,1.0
2002-08-27,66.0,67.25,66.0,67.25,2800,20.5651240743737,20.9546150606308,20.5651240743737,20.9546150606308,8986.08728698507,0.0,1.0
2002-08-28,65.15,65.25,65.02,65.25,2500,20.3002702037189,20.3314294826195,20.2597631411482,20.3314294826195,8023.29222052238,0.0,1.0
2002-08-29,65.15,65.15,65.15,65.15,0,20.3002702037189,20.3002702037189,20.3002702037189,20.3002702037189,0,0.0,1.0
2002-08-30,65.5,65.5,65.5,65.5,1800,20.4093276798709,20.4093276798709,20.4093276798709,20.4093276798709,5776.77039877611,0.0,1.0
2002-09-03,65.0,65.0,65.0,65.0,300,20.2535312853681,20.2535312853681,20.2535312853681,20.2535312853681,962.795066462682,0.0,1.0
2002-09-04,65.5,65.5,65.0,65.0,1200,20.4093276798709,20.4093276798709,20.2535312853681,20.2535312853681,3851.18026585074,0.0,1.0
2002-09-05,65.79,65.79,65.5,65.5,400,20.4996895886825,20.4996895886825,20.4093276798709,20.4093276798709,1283.72675528358,0.0,1.0
2002-09-06,65.75,65.79,65.3,65.79,1600,20.4872258771223,20.4996895886825,20.3470091220698,20.4996895886825,5134.90702113432,0.0,1.0
2002-09-09,65.25,65.76,65.0,65.75,3700,20.3314294826195,20.4903418050124,20.2535312853681,20.4872258771223,11874.4724863731,0.0,1.0
2002-09-10,65.25,65.25,65.25,65.25,1100,20.3314294826195,20.3314294826195,20.3314294826195,20.3314294826195,3530.24857702984,0.0,1.0
2002-09-11,65.26,65.26,65.24,65.24,700,20.3345454105095,20.3345454105095,20.3283135547294,20.3283135547294,2246.52182174627,0.0,1.0
2002-09-12,65.12,65.5,65.1,65.5,1600,20.2909224200488,20.4093276798709,20.2846905642686,20.4093276798709,5134.9070211343,0.0,1.0
2002-09-13,65.15,65.15,65.15,65.15,100,20.3002702037189,20.3002702037189,20.3002702037189,20.3002702037189,320.931688820895,0.0,1.0
2002-09-16,65.1,65.36,65.1,65.36,1700,20.2846905642686,20.3657046894101,20.2846905642686,20.3657046894101,5455.83870995522,0.0,1.0
2002-09-17,65.05,65.39,65.05,65.35,1000,20.2691109248184,20.3750524730803,20.2691109248184,20.3625887615201,3209.31688820894,0.0,1.0
2002-09-18,63.5,65.06,62.0,65.06,17400,19.7861421018596,20.2722268527084,19.3187529183511,20.2722268527084,55842.1138548356,0.0,1.0
2002-09-19,62.49,63.9,62.0,63.9,4600,19.4714333849639,19.9107792174618,19.3187529183511,19.9107792174618,14762.8576857611,0.0,1.0
2002-09-20,62.2,62.5,60.9,62.5,13100,19.3810714761522,19.4745493128539,18.9760008504449,19.4745493128539,42042.0512355372,0.0,1.0
2002-09-23,61.5,62.6,61.0,62.6,13300,19.1629565238483,19.5057085917545,19.0071601293454,19.5057085917545,42683.9146131789,0.0,1.0
2002-09-24,60.55,61.25,60.5,61.25,3200,18.8669433742929,19.0850583265968,18.8513637348426,19.0850583265968,10269.8140422686,0.0,1.0
2002-09-25,60.12,60.75,59.5,60.65,8900,18.7329584750204,18.929261932094,18.5397709458369,18.8981026531934,28562.9203050597,0.0,1.0
2002-09-26,60.5,60.5,59.7,60.0,6200,18.8513637348426,18.8513637348426,18.6020895036381,18.6955673403398,19897.7647068955,0.0,1.0
2002-09-27,59.5,60.75,59.5,60.5,3200,18.5397709458369,18.929261932094,18.5397709458369,18.8513637348426,10269.8140422686,0.0,1.0
2002-09-30,61.0,61.0,59.49,59.49,2600,19.0071601293454,19.0071601293454,18.5366550179469,18.5366550179469,8344.22390934327,0.0,1.0
2002-10-01,61.0,61.0,61.0,61.0,0,19.0071601293454,19.0071601293454,19.0071601293454,19.0071601293454,0,0.0,1.0
2002-10-02,62.5,62.5,61.5,61.5,2400,19.4745493128539,19.4745493128539,19.1629565238483,19.1629565238483,7702.36053170148,0.0,1.0
2002-10-03,63.2,63.7,63.0,63.0,500,19.6926642651579,19.8484606596607,19.6303457073567,19.6303457073567,1604.65844410447,0.0,1.0
2002-10-04,63.6,63.9,63.21,63.21,600,19.8173013807601,19.9107792174618,19.6957801930479,19.6957801930479,1925.59013292537,0.0,1.0
2002-10-07,64.18,64.4,63.55,63.55,900,19.9980251983834,20.0665756119647,19.8017217413099,19.8017217413099,2888.38519938806,0.0,1.0
2002-10-08,64.3,64.3,64.19,64.19,700,20.0354163330641,20.0354163330641,20.0011411262735,20.0011411262735,2246.52182174626,0.0,1.0
2002-10-09,63.36,64.0,63.36,64.0,2900,19.7425191113988,19.9419384963624,19.7425191113988,19.9419384963624,9307.01897580594,0.0,1.0
2002-10-10,63.25,63.25,63.16,63.16,400,19.7082439046082,19.7082439046082,19.6802005535977,19.6802005535977,1283.72675528358,0.0,1.0
2002-10-11,62.95,63.35,62.95,63.25,800,19.6147660679065,19.7394031835087,19.6147660679065,19.7082439046082,2567.45351056715,0.0,1.0
2002-10-14,62.25,62.25,61.45,61.45,3600,19.3966511156025,19.3966511156025,19.147376884398,19.147376884398,11553.5407975522,0.0,1.0
2002-10-15,62.75,62.75,62.25,62.75,1100,19.5524475101053,19.5524475101053,19.3966511156025,19.5524475101053,3530.24857702985,0.0,1.0
2002-10-16,63.75,63.75,63.0,63.0,1200,19.864040299111,19.864040299111,19.6303457073567,19.6303457073567,3851.18026585073,0.0,1.0
2002-10-17,64.0,64.25,64.0,64.0,1000,19.9419384963624,20.0198366936138,19.9419384963624,19.9419384963624,3209.31688820895,0.0,1.0
2002-10-18,64.45,64.45,64.25,64.25,200,20.082155251415,20.082155251415,20.0198366936138,20.0198366936138,641.863377641788,0.0,1.0
2002-10-21,64.5,64.5,64.45,64.45,1800,20.0977348908652,20.0977348908652,20.082155251415,20.082155251415,5776.77039877611,0.0,1.0
2002-10-22,64.0,64.53,64.0,64.5,1800,19.9419384963624,20.1070826745354,19.9419384963624,20.0977348908652,5776.77039877611,0.0,1.0
2002-10-23,63.75,64.0,63.12,63.5,1500,19.864040299111,19.9419384963624,19.6677368420374,19.7861421018596,4813.97533231342,0.0,1.0
2002-10-24,64.1,64.25,64.01,64.25,600,19.973097775263,20.0198366936138,19.9450544242525,20.0198366936138,1925.59013292537,0.0,1.0
2002-10-25,64.0,64.35,64.0,64.1,400,19.9419384963624,20.0509959725144,19.9419384963624,19.973097775263,1283.72675528358,0.0,1.0
2002-10-28,63.5,63.5,63.0,63.35,2600,19.7861421018596,19.7861421018596,19.6303457073567,19.7394031835087,8344.22390934325,0.0,1.0
2002-10-29,63.4,63.5,63.4,63.5,300,19.754982822959,19.7861421018596,19.754982822959,19.7861421018596,962.795066462684,0.0,1.0
2002-10-30,63.75,64.5,63.4,63.4,900,19.864040299111,20.0977348908652,19.754982822959,19.754982822959,2888.38519938805,0.0,1.0
2002-10-31,64.25,64.25,63.8,63.8,600,20.0198366936138,20.0198366936138,19.8796199385613,19.8796199385613,1925.59013292537,0.0,1.0
2002-11-01,64.2,64.75,64.1,64.25,1500,20.0042570541635,20.1756330881167,19.973097775263,20.0198366936138,4813.97533231343,0.0,1.0
2002-11-04,64.7,64.7,64.45,64.45,700,20.1600534486664,20.1600534486664,20.082155251415,20.082155251415,2246.52182174626,0.0,1.0
2002-11-05,65.0,65.0,64.7,64.7,800,20.2535312853681,20.2535312853681,20.1600534486664,20.1600534486664,2567.45351056715,0.0,1.0
2002-11-06,65.15,65.25,65.0,65.0,600,20.3002702037189,20.3314294826195,20.2535312853681,20.2535312853681,1925.59013292537,0.0,1.0
2002-11-07,64.75,65.15,64.75,65.15,500,20.1756330881167,20.3002702037189,20.1756330881167,20.3002702037189,1604.65844410447,0.0,1.0
2002-11-08,64.6,64.9,64.6,64.9,400,20.1288941697658,20.2223720064675,20.1288941697658,20.2223720064675,1283.72675528358,0.0,1.0
2002-11-11,64.3,64.7,64.3,64.7,1600,20.0354163330641,20.1600534486664,20.0354163330641,20.1600534486664,5134.90702113432,0.0,1.0
2002-11-12,63.9,63.9,63.4,63.4,4700,19.9107792174618,19.9107792174618,19.754982822959,19.754982822959,15083.7893745821,0.0,1.0
2002-11-13,64.15,64.18,63.93,63.93,600,19.9886774147133,19.9980251983834,19.920127001132,19.920127001132,1925.59013292536,0.0,1.0
2002-11-14,64.2,64.4,63.85,64.16,3300,20.0042570541635,20.0665756119647,19.8951995780116,19.9917933426033,10590.7457310895,0.0,1.0
2002-11-15,64.0,64.0,64.0,64.0,1000,19.9419384963624,19.9419384963624,19.9419384963624,19.9419384963624,3209.31688820895,0.0,1.0
2002-11-18,63.8,63.85,63.76,63.76,600,19.8796199385613,19.8951995780116,19.8671562270011,19.8671562270011,1925.59013292537,0.0,1.0
2002-11-19,64.48,64.48,64.0,64.0,300,20.0915030350851,20.0915030350851,19.9419384963624,19.9419384963624,962.795066462685,0.0,1.0
2002-11-20,64.5,64.5,64.5,64.5,100,20.0977348908652,20.0977348908652,20.0977348908652,20.0977348908652,320.931688820895,0.0,1.0
2002-11-21,64.3,64.51,64.3,64.51,500,20.0354163330641,20.1008508187553,20.0354163330641,20.1008508187553,1604.65844410447,0.0,1.0
2002-11-22,64.13,64.25,64.13,64.25,300,19.9824455589331,20.0198366936138,19.9824455589331,20.0198366936138,962.795066462686,0.0,1.0
2002-11-25,63.8,64.14,63.8,64.14,800,19.8796199385613,19.9855614868232,19.8796199385613,19.9855614868232,2567.45351056715,0.0,1.0
2002-11-26,63.78,64.0,63.78,64.0,800,19.8733880827812,19.9419384963624,19.8733880827812,19.9419384963624,2567.45351056715,0.0,1.0
2002-11-27,63.32,64.0,63.15,63.78,2200,19.7300553998386,19.9419384963624,19.6770846257076,19.8733880827812,7060.49715405967,0.0,1.0
2002-11-29,63.01,63.01,63.0,63.0,300,19.6334616352468,19.6334616352468,19.6303457073567,19.6303457073567,962.795066462684,0.0,1.0
2002-12-02,64.0,64.0,63.49,63.49,1500,19.9419384963624,19.9419384963624,19.7830261739695,19.7830261739695,4813.97533231342,0.0,1.0
2002-12-03,63.98,63.98,63.98,63.98,100,19.9357066405823,19.9357066405823,19.9357066405823,19.9357066405823,320.931688820895,0.0,1.0
2002-12-04,63.9,63.98,63.9,63.98,400,19.9107792174618,19.9357066405823,19.9107792174618,19.9357066405823,1283.72675528358,0.0,1.0
2002-12-05,63.9,63.9,63.9,63.9,0,19.9107792174618,19.9107792174618,19.9107792174618,19.9107792174618,0,0.0,1.0
2002-12-06,63.83,63.92,63.82,63.89,700,19.8889677222314,19.917011073242,19.8858517943414,19.9076632895718,2246.52182174627,0.0,1.0
2002-12-09,63.52,63.89,63.5,63.89,700,19.7923739576397,19.9076632895718,19.7861421018596,19.9076632895718,2246.52182174626,0.0,1.0
2002-12-10,63.5,63.5,63.5,63.5,100,19.7861421018596,19.7861421018596,19.7861421018596,19.7861421018596,320.931688820894,0.0,1.0
2002-12-11,63.5,63.5,63.5,63.5,0,19.7861421018596,19.7861421018596,19.7861421018596,19.7861421018596,0,0.0,1.0
2002-12-12,63.5,63.5,63.5,63.5,100,19.7861421018596,19.7861421018596,19.7861421018596,19.7861421018596,320.931688820894,0.0,1.0
2002-12-13,63.5,63.5,63.5,63.5,0,19.7861421018596,19.7861421018596,19.7861421018596,19.7861421018596,0,0.0,1.0
2002-12-16,63.6,63.6,63.6,63.6,500,19.8173013807601,19.8173013807601,19.8173013807601,19.8173013807601,1604.65844410448,0.0,1.0
2002-12-17,63.6,63.6,63.6,63.6,100,19.8173013807601,19.8173013807601,19.8173013807601,19.8173013807601,320.931688820895,0.0,1.0
2002-12-18,64.05,64.05,64.0,64.0,500,19.9575181358127,19.9575181358127,19.9419384963624,19.9419384963624,1604.65844410447,0.0,1.0
2002-12-19,64.15,64.15,64.15,64.15,100,19.9886774147133,19.9886774147133,19.9886774147133,19.9886774147133,320.931688820894,0.0,1.0
2002-12-20,64.3,64.3,64.15,64.15,2600,20.0354163330641,20.0354163330641,19.9886774147133,19.9886774147133,8344.22390934326,0.0,1.0
2002-12-23,64.6,64.6,64.3,64.3,1400,20.1288941697658,20.1288941697658,20.0354163330641,20.0354163330641,4493.04364349253,0.0,1.0
2002-12-24,64.76,64.76,64.6,64.6,1400,20.1787490160067,20.1787490160067,20.1288941697658,20.1288941697658,4493.04364349253,0.0,1.0
2002-12-26,65.0,65.0,64.85,64.85,800,20.2535312853681,20.2535312853681,20.2067923670172,20.2067923670172,2567.45351056715,0.0,1.0
2002-12-27,64.8,65.17,64.7,65.17,900,20.1912127275669,20.306502059499,20.1600534486664,20.306502059499,2888.38519938806,0.0,1.0
2002-12-30,65.54,65.54,65.54,65.54,800,20.4217913914311,20.4217913914311,20.4217913914311,20.4217913914311,2567.45351056716,0.0,1.0
2002-12-31,64.55,65.38,64.55,65.38,1000,20.1133145303155,20.3719365451902,20.1133145303155,20.3719365451902,3209.31688820895,0.0,1.0
2003-01-02,64.56,64.56,64.56,64.56,200,20.1164304582056,20.1164304582056,20.1164304582056,20.1164304582056,641.863377641789,0.0,1.0
2003-01-03,64.89,64.9,64.56,64.56,300,20.2192560785774,20.2223720064675,20.1164304582056,20.1164304582056,962.795066462686,0.0,1.0
2003-01-06,65.05,65.15,65.0,65.0,2400,20.2691109248184,20.3002702037189,20.2535312853681,20.2535312853681,7702.36053170145,0.0,1.0
2003-01-07,64.9,65.0,64.0,64.5,1700,20.2223720064675,20.2535312853681,19.9419384963624,20.0977348908652,5455.83870995521,0.0,1.0
2003-01-08,65.16,65.3,64.75,64.75,2200,20.303386131609,20.3470091220698,20.1756330881167,20.1756330881167,7060.49715405967,0.0,1.0
2003-01-09,65.16,65.16,65.16,65.16,500,20.303386131609,20.303386131609,20.303386131609,20.303386131609,1604.65844410447,0.0,1.0
2003-01-10,65.3,65.3,65.23,65.23,700,20.3470091220698,20.3470091220698,20.3251976268394,20.3251976268394,2246.52182174626,0.0,1.0
2003-01-13,65.3,65.3,65.02,65.02,700,20.3470091220698,20.3470091220698,20.2597631411482,20.2597631411482,2246.52182174626,0.0,1.0
2003-01-14,65.0,65.0,64.85,65.0,1500,20.2535312853681,20.2535312853681,20.2067923670172,20.2535312853681,4813.97533231341,0.0,1.0
2003-01-15,64.85,65.25,64.85,65.25,3500,20.2067923670172,20.3314294826195,20.2067923670172,20.3314294826195,11232.6091087313,0.0,1.0
2003-01-16,65.0,65.1,64.95,65.0,700,20.2535312853681,20.2846905642686,20.2379516459178,20.2535312853681,2246.52182174626,0.0,1.0
2003-01-17,64.9,64.97,64.85,64.97,300,20.2223720064675,20.2441835016979,20.2067923670172,20.2441835016979,962.795066462684,0.0,1.0
2003-01-21,64.8,64.8,64.5,64.58,1300,20.1912127275669,20.1912127275669,20.0977348908652,20.1226623139857,4172.11195467164,0.0,1.0
2003-01-22,65.03,65.03,64.86,65.0,600,20.2628790690382,20.2628790690382,20.2099082949073,20.2535312853681,1925.59013292537,0.0,1.0
2003-01-23,64.82,65.3,64.75,64.75,1900,20.197444583347,20.3470091220698,20.1756330881167,20.1756330881167,6097.70208759701,0.0,1.0
2003-01-24,64.95,64.96,64.6,64.75,2800,20.2379516459178,20.2410675738078,20.1288941697658,20.1756330881167,8986.08728698504,0.0,1.0
2003-01-27,64.9,64.92,64.9,64.92,900,20.2223720064675,20.2286038622476,20.2223720064675,20.2286038622476,2888.38519938805,0.0,1.0
2003-01-28,64.77,64.8,64.65,64.65,1300,20.1818649438968,20.1912127275669,20.1444738092161,20.1444738092161,4172.11195467162,0.0,1.0
2003-01-29,64.77,64.8,64.65,64.65,2900,20.1818649438968,20.1912127275669,20.1444738092161,20.1444738092161,9307.01897580593,0.0,1.0
2003-01-30,64.75,64.9,64.15,64.75,5100,20.1756330881167,20.2223720064675,19.9886774147133,20.1756330881167,16367.5161298656,0.0,1.0
2003-01-31,64.86,65.0,64.75,65.0,2500,20.2099082949073,20.2535312853681,20.1756330881167,20.2535312853681,8023.29222052236,0.0,1.0
2003-02-03,65.0,65.0,65.0,65.0,300,20.2535312853681,20.2535312853681,20.2535312853681,20.2535312853681,962.795066462682,0.0,1.0
2003-02-04,65.25,65.25,65.0,65.0,600,20.3314294826195,20.3314294826195,20.2535312853681,20.2535312853681,1925.59013292537,0.0,1.0
2003-02-05,65.08,65.25,65.08,65.25,300,20.2784587084885,20.3314294826195,20.2784587084885,20.3314294826195,962.795066462685,0.0,1.0
2003-02-06,65.5,65.5,65.15,65.15,500,20.4093276798709,20.4093276798709,20.3002702037189,20.3002702037189,1604.65844410447,0.0,1.0
2003-02-07,65.9,65.9,65.75,65.75,500,20.5339647954732,20.5339647954732,20.4872258771223,20.4872258771223,1604.65844410447,0.0,1.0
2003-02-10,65.95,65.95,65.88,65.89,600,20.5495444349235,20.5495444349235,20.5277329396931,20.5308488675831,1925.59013292536,0.0,1.0
2003-02-11,65.6,66.75,65.4,66.2,3300,20.4404869587715,20.798818666128,20.3781684009703,20.6274426321749,10590.7457310895,0.0,1.0
2003-02-12,65.75,65.75,65.35,65.35,1300,20.4872258771223,20.4872258771223,20.3625887615201,20.3625887615201,4172.11195467163,0.0,1.0
2003-02-13,66.0,66.0,66.0,66.0,100,20.5651240743737,20.5651240743737,20.5651240743737,20.5651240743737,320.931688820895,0.0,1.0
2003-02-14,65.81,65.95,65.15,65.26,1600,20.5059214444627,20.5495444349235,20.3002702037189,20.3345454105095,5134.9070211343,0.0,1.0
2003-02-18,65.1,65.84,65.1,65.53,1200,20.2846905642686,20.5152692281328,20.2846905642686,20.4186754635411,3851.18026585074,0.0,1.0
2003-02-19,65.0,65.0,65.0,65.0,100,20.2535312853681,20.2535312853681,20.2535312853681,20.2535312853681,320.931688820894,0.0,1.0
2003-02-20,64.5,64.5,64.5,64.5,100,20.0977348908652,20.0977348908652,20.0977348908652,20.0977348908652,320.931688820895,0.0,1.0
2003-02-21,64.5,64.5,64.5,64.5,100,20.0977348908652,20.0977348908652,20.0977348908652,20.0977348908652,320.931688820895,0.0,1.0
2003-02-24,64.8,65.0,64.4,64.4,5600,20.1912127275669,20.2535312853681,20.0665756119647,20.0665756119647,17972.1745739701,0.0,1.0
2003-02-25,65.5,65.8,64.6,64.8,6900,20.4093276798709,20.5028055165726,20.1288941697658,20.1912127275669,22144.2865286417,0.0,1.0
2003-02-26,65.7,65.7,65.3,65.3,1600,20.471646237672,20.471646237672,20.3470091220698,20.3470091220698,5134.90702113432,0.0,1.0
2003-02-27,65.9,65.9,65.8,65.8,200,20.5339647954732,20.5339647954732,20.5028055165726,20.5028055165726,641.863377641788,0.0,1.0
2003-02-28,65.6,66.05,65.6,66.05,400,20.4404869587715,20.580703713824,20.4404869587715,20.580703713824,1283.72675528358,0.0,1.0
2003-03-03,65.5,65.9,65.5,65.9,800,20.4093276798709,20.5339647954732,20.4093276798709,20.5339647954732,2567.45351056716,0.0,1.0
2003-03-04,65.5,65.5,65.5,65.5,0,20.4093276798709,20.4093276798709,20.4093276798709,20.4093276798709,0,0.0,1.0
2003-03-05,65.84,65.84,65.7,65.7,500,20.5152692281328,20.5152692281328,20.471646237672,20.471646237672,1604.65844410448,0.0,1.0
2003-03-06,65.05,66.98,64.55,65.85,10000,20.2691109248184,20.8704850075993,20.1133145303155,20.5183851560229,32093.1688820894,0.0,1.0
2003-03-07,64.6,65.0,63.5,64.9,13600,20.1288941697658,20.2535312853681,19.7861421018596,20.2223720064675,43646.7096796417,0.0,1.0
2003-03-10,63.0,64.51,62.25,64.5,12600,19.6303457073567,20.1008508187553,19.3966511156025,20.0977348908652,40437.3927914328,0.0,1.0
2003-03-11,62.77,63.7,61.4,62.75,17500,19.5586793658854,19.8484606596607,19.1317972449477,19.5524475101053,56163.0455436567,0.0,1.0
2003-03-12,63.03,63.05,62.75,62.78,6700,19.6396934910269,19.645925346807,19.5524475101053,19.5617952937755,21502.423151,0.0,1.0
2003-03-13,63.13,63.13,62.2,63.0,13700,19.6708527699275,19.6708527699275,19.3810714761522,19.6303457073567,43967.6413684625,0.0,1.0
2003-03-14,62.25,63.14,62.25,63.14,6500,19.3966511156025,19.6739686978175,19.3966511156025,19.6739686978175,20860.5597733581,0.0,1.0
2003-03-17,64.8,65.24,62.26,62.26,17400,20.1912127275669,20.3283135547294,19.3997670434926,19.3997670434926,55842.1138548358,0.0,1.0
2003-03-18,64.75,65.0,64.4,65.0,3400,20.1756330881167,20.2535312853681,20.0665756119647,20.2535312853681,10911.6774199104,0.0,1.0
2003-03-19,64.9,65.0,64.25,64.75,5100,20.2223720064675,20.2535312853681,20.0198366936138,20.1756330881167,16367.5161298656,0.0,1.0
2003-03-20,65.02,65.11,64.35,64.91,4800,20.2597631411482,20.2878064921587,20.0509959725144,20.2254879343576,15404.7210634029,0.0,1.0
2003-03-21,64.68,64.8,64.2,64.77,5100,20.1538215928863,20.1912127275669,20.0042570541635,20.1818649438968,16367.5161298656,0.0,1.0
2003-03-24,64.5,64.51,64.5,64.51,2500,20.0977348908652,20.1008508187553,20.0977348908652,20.1008508187553,8023.29222052238,0.0,1.0
2003-03-25,65.06,65.3,64.55,64.55,2400,20.2722268527084,20.3470091220698,20.1133145303155,20.1133145303155,7702.36053170148,0.0,1.0
2003-03-26,64.55,65.0,64.25,64.81,2000,20.1133145303155,20.2535312853681,20.0198366936138,20.194328655457,6418.6337764179,0.0,1.0
2003-03-27,64.9,65.0,64.0,64.3,3900,20.2223720064675,20.2535312853681,19.9419384963624,20.0354163330641,12516.3358640149,0.0,1.0
2003-03-28,64.65,64.65,64.65,64.65,300,20.1444738092161,20.1444738092161,20.1444738092161,20.1444738092161,962.795066462683,0.0,1.0
2003-03-31,63.85,64.5,63.75,64.4,1500,19.8951995780116,20.0977348908652,19.864040299111,20.0665756119647,4813.97533231341,0.0,1.0
2003-04-01,64.2,64.2,63.9,63.9,1800,20.0042570541635,20.0042570541635,19.9107792174618,19.9107792174618,5776.77039877612,0.0,1.0
2003-04-02,64.35,64.55,64.3,64.3,1400,20.0509959725144,20.1133145303155,20.0354163330641,20.0354163330641,4493.04364349252,0.0,1.0
2003-04-03,64.0,64.35,63.8,64.35,4400,19.9419384963624,20.0509959725144,19.8796199385613,20.0509959725144,14120.9943081194,0.0,1.0
2003-04-04,63.8,64.0,63.75,63.75,1100,19.8796199385613,19.9419384963624,19.864040299111,19.864040299111,3530.24857702984,0.0,1.0
2003-04-07,64.25,64.25,64.05,64.05,600,20.0198366936138,20.0198366936138,19.9575181358127,19.9575181358127,1925.59013292537,0.0,1.0
2003-04-08,64.12,64.12,64.12,64.12,500,19.9793296310431,19.9793296310431,19.9793296310431,19.9793296310431,1604.65844410447,0.0,1.0
2003-04-09,64.5,64.5,64.3,64.3,3700,20.0977348908652,20.0977348908652,20.0354163330641,20.0354163330641,11874.4724863731,0.0,1.0
2003-04-10,64.5,64.5,64.5,64.5,200,20.0977348908652,20.0977348908652,20.0977348908652,20.0977348908652,641.863377641791,0.0,1.0
2003-04-11,64.7,64.7,64.25,64.25,400,20.1600534486664,20.1600534486664,20.0198366936138,20.0198366936138,1283.72675528358,0.0,1.0
2003-04-14,65.6,65.6,65.0,65.0,3200,20.4404869587715,20.4404869587715,20.2535312853681,20.2535312853681,10269.8140422686,0.0,1.0
2003-04-15,66.0,66.0,65.35,65.35,400,20.5651240743737,20.5651240743737,20.3625887615201,20.3625887615201,1283.72675528358,0.0,1.0
2003-04-16,65.8,65.8,65.8,65.8,200,20.5028055165726,20.5028055165726,20.5028055165726,20.5028055165726,641.863377641789,0.0,1.0
2003-04-17,66.55,66.9,66.0,66.0,3100,20.7365001083268,20.8455575844788,20.5651240743737,20.5651240743737,9948.88235344776,0.0,1.0
2003-04-21,66.55,66.55,66.55,66.55,200,20.7365001083268,20.7365001083268,20.7365001083268,20.7365001083268,641.863377641791,0.0,1.0
2003-04-22,67.0,67.0,66.55,66.55,400,20.8767168633794,20.8767168633794,20.7365001083268,20.7365001083268,1283.72675528358,0.0,1.0
2003-04-23,68.75,68.75,67.0,67.0,7900,21.4220042441393,21.4220042441393,20.8767168633794,20.8767168633794,25353.6034168507,0.0,1.0
2003-04-24,70.5,70.5,68.51,68.75,24100,21.9672916248992,21.9672916248992,21.3472219747779,21.4220042441393,77344.5370058357,0.0,1.0
2003-04-25,72.0,72.0,70.6,70.6,4700,22.4346808084077,22.4346808084077,21.9984509037998,21.9984509037998,15083.7893745821,0.0,1.0
2003-04-28,75.0,75.0,72.0,72.0,17600,23.3694591754247,23.3694591754247,22.4346808084077,22.4346808084077,56483.9772324774,0.0,1.0
2003-04-29,73.76,74.75,73.1,74.75,11500,22.9830841170577,23.2915609781733,22.7774328763139,23.2915609781733,36907.1442144028,0.0,1.0
2003-04-30,73.27,73.75,72.75,73.75,5900,22.8304036504449,22.9799681891676,22.668375400162,22.9799681891676,18934.9696404328,0.0,1.0
2003-05-01,74.0,74.25,72.2,73.0,11900,23.057866386419,23.1357645836705,22.4969993662088,22.7462735974134,38190.8709696865,0.0,1.0
2003-05-02,75.45,75.45,73.75,73.75,5900,23.5096759304772,23.5096759304772,22.9799681891676,22.9799681891676,18934.9696404328,0.0,1.0
2003-05-05,76.5,76.5,75.45,75.45,5700,23.8368483589332,23.8368483589332,23.5096759304772,23.5096759304772,18293.106262791,0.0,1.0
2003-05-06,77.4,77.4,76.5,76.5,1600,24.1172818690383,24.1172818690383,23.8368483589332,23.8368483589332,5134.90702113431,0.0,1.0
2003-05-07,79.05,79.05,76.975,77.4,2400,24.6314099708976,24.6314099708976,23.9848549337109,24.1172818690383,7702.36053170148,0.0,1.0
2003-05-08,79.75,79.75,78.63,78.85,5300,24.8495249232016,24.8495249232016,24.5005409995153,24.5690914130965,17009.3795075074,0.0,1.0
2003-05-09,80.5,80.8,79.75,79.75,9900,25.0832195149558,25.1766973516575,24.8495249232016,24.8495249232016,31772.2371932686,0.0,1.0
2003-05-12,81.6,81.6,80.5,80.5,3800,25.4259715828621,25.4259715828621,25.0832195149558,25.0832195149558,12195.404175194,0.0,1.0
2003-05-13,82.01,82.25,82.0,82.1,2100,25.5537246263544,25.6285068957158,25.5506086984643,25.5817679773649,6739.56546523879,0.0,1.0
2003-05-14,83.15,83.15,82.01,82.01,5000,25.9089404058209,25.9089404058209,25.5537246263544,25.5537246263544,16046.5844410447,0.0,1.0
2003-05-15,85.2,85.2,83.4,83.4,6600,26.5477056232825,26.5477056232825,25.9868386030723,25.9868386030723,21181.491462179,0.0,1.0
2003-05-16,83.58,84.7,82.9,84.7,12100,26.0429253050933,26.3919092287796,25.8310422085694,26.3919092287796,38832.7343473282,0.0,1.0
2003-05-19,83.24,83.5,83.0,83.0,2700,25.9369837568314,26.0179978819728,25.86220148747,25.86220148747,8665.15559816414,0.0,1.0
2003-05-20,83.1,83.49,83.07,83.25,900,25.8933607663706,26.0148819540828,25.8840129827004,25.9400996847214,2888.38519938805,0.0,1.0
2003-05-21,83.25,83.45,82.9,83.24,1500,25.9400996847214,26.0024182425225,25.8310422085694,25.9369837568314,4813.97533231342,0.0,1.0
2003-05-22,79.4,83.1,79.15,83.1,26800,24.7404674470496,25.8933607663706,24.6625692497982,25.8933607663706,86009.6926039998,0.0,1.0
2003-05-23,79.9,79.9,79.37,79.4,2600,24.8962638415524,24.8962638415524,24.7311196633794,24.7404674470496,8344.22390934328,0.0,1.0
2003-05-27,79.75,80.0,78.9,79.9,4100,24.8495249232016,24.927423120453,24.5846710525468,24.8962638415524,13158.1992416567,0.0,1.0
2003-05-28,79.65,79.75,78.75,79.75,4200,24.818365644301,24.8495249232016,24.5379321341959,24.8495249232016,13479.1309304776,0.0,1.0
2003-05-29,79.45,79.7,79.45,79.65,900,24.7560470864999,24.8339452837513,24.7560470864999,24.818365644301,2888.38519938805,0.0,1.0
2003-05-30,80.51,80.51,79.46,79.46,6800,25.0863354428459,25.0863354428459,24.75916301439,24.75916301439,21823.3548398208,0.0,1.0
2003-06-02,82.72,83.0,80.26,80.26,8300,25.7749555065484,25.86220148747,25.0084372455945,25.0084372455945,26637.3301721343,0.0,1.0
2003-06-03,82.75,82.75,82.75,82.75,1500,25.7843032902186,25.7843032902186,25.7843032902186,25.7843032902186,4813.97533231342,0.0,1.0
2003-06-04,82.8,82.8,82.75,82.75,1100,25.7998829296689,25.7998829296689,25.7843032902186,25.7843032902186,3530.24857702984,0.0,1.0
2003-06-05,83.52,83.52,82.25,83.0,3000,26.0242297377529,26.0242297377529,25.6285068957158,25.86220148747,9627.95066462685,0.0,1.0
2003-06-06,85.65,85.65,83.7,83.7,6200,26.687922378335,26.687922378335,26.080316439774,26.080316439774,19897.7647068955,0.0,1.0
2003-06-09,86.76,86.9,85.0,85.65,6200,27.0337903741313,27.0774133645921,26.4853870654813,26.687922378335,19897.7647068955,0.0,1.0
2003-06-10,86.4,86.76,85.6,86.76,7400,26.9216169700893,27.0337903741313,26.6723427388847,27.0337903741313,23748.9449727462,0.0,1.0
2003-06-11,86.0,86.0,85.5,86.0,7600,26.796979854487,26.796979854487,26.6411834599842,26.796979854487,24390.808350388,0.0,1.0
2003-06-12,86.1,86.5,86.0,86.0,6000,26.8281391333876,26.9527762489898,26.796979854487,26.796979854487,19255.9013292536,0.0,1.0
2003-06-13,85.9,86.5,85.9,86.1,2700,26.7658205755864,26.9527762489898,26.7658205755864,26.8281391333876,8665.15559816416,0.0,1.0
2003-06-16,86.05,86.05,85.54,85.91,3200,26.8125594939373,26.8125594939373,26.6536471715444,26.7689365034765,10269.8140422686,0.0,1.0
2003-06-17,85.7,86.05,85.6,86.05,3000,26.7035020177853,26.8125594939373,26.6723427388847,26.8125594939373,9627.95066462683,0.0,1.0
2003-06-18,85.7,85.75,85.52,85.75,400,26.7035020177853,26.7190816572356,26.6474153157643,26.7190816572356,1283.72675528358,0.0,1.0
2003-06-19,85.71,86.12,85.57,85.7,4000,26.7066179456753,26.8343709891677,26.6629949552146,26.7035020177853,12837.2675528358,0.0,1.0
2003-06-20,85.54,86.0,85.52,85.63,3000,26.6536471715444,26.796979854487,26.6474153157643,26.6816905225549,9627.95066462683,0.0,1.0
2003-06-23,85.5,86.0,85.5,86.0,6800,26.6411834599842,26.796979854487,26.6411834599842,26.796979854487,21823.3548398208,0.0,1.0
2003-06-24,84.0,85.55,83.52,85.55,2100,26.1737942764757,26.6567630994344,26.0242297377529,26.6567630994344,6739.56546523878,0.0,1.0
2003-06-25,80.3,83.65,80.25,83.6,10600,25.0209009571547,26.0647368003237,25.0053213177044,26.0491571608734,34018.7590150148,0.0,1.0
2003-06-26,81.93,82.0,79.5,79.6,11900,25.5287972032339,25.5506086984643,24.7716267259502,24.8027860048507,38190.8709696865,0.0,1.0
2003-06-27,82.43,82.6,81.95,81.95,1300,25.6845935977368,25.7375643718677,25.5350290590141,25.5350290590141,4172.11195467163,0.0,1.0
2003-06-30,83.49,83.49,82.26,82.35,6100,26.0148819540828,26.0148819540828,25.6316228236058,25.6596661746163,19576.8330180746,0.0,1.0
2003-07-01,84.5,84.5,83.2,83.49,1100,26.3295906709785,26.3295906709785,25.9245200452711,26.0148819540828,3530.24857702984,0.0,1.0
2003-07-02,87.0,87.0,85.0,85.0,2300,27.1085726434926,27.1085726434926,26.4853870654813,26.4853870654813,7381.42884288059,0.0,1.0
2003-07-03,85.5,86.5,84.75,86.5,2900,26.6411834599842,26.9527762489898,26.4074888682299,26.9527762489898,9307.01897580593,0.0,1.0
2003-07-07,85.94,85.95,85.0,85.5,3100,26.7782842871466,26.7814002150367,26.4853870654813,26.6411834599842,9948.88235344775,0.0,1.0
2003-07-08,86.25,86.3,85.25,86.25,3100,26.8748780517384,26.8904576911887,26.5632852627327,26.8748780517384,9948.88235344773,0.0,1.0
2003-07-09,86.17,86.22,86.01,86.12,2800,26.849950628618,26.8655302680682,26.800095782377,26.8343709891677,8986.08728698503,0.0,1.0
2003-07-10,86.5,86.5,86.05,86.16,2800,26.9527762489898,26.9527762489898,26.8125594939373,26.8468347007279,8986.08728698506,0.0,1.0
2003-07-11,87.0,87.3,87.0,87.0,400,27.1085726434926,27.2020504801943,27.1085726434926,27.1085726434926,1283.72675528358,0.0,1.0
2003-07-14,88.5,88.5,87.85,87.85,1800,27.5759618270011,27.5759618270011,27.3734265141475,27.3734265141475,5776.77039877611,0.0,1.0
2003-07-15,88.15,88.75,88.15,88.65,1800,27.4669043508492,27.6538600242526,27.4669043508492,27.622700745352,5776.7703987761,0.0,1.0
2003-07-16,88.15,88.15,88.0,88.0,300,27.4669043508492,27.4669043508492,27.4201654324983,27.4201654324983,962.795066462682,0.0,1.0
2003-07-17,88.05,88.3,87.8,88.3,1100,27.4357450719486,27.5136432692,27.3578468746972,27.5136432692,3530.24857702984,0.0,1.0
2003-07-18,88.1,88.2,88.01,88.2,400,27.4513247113989,27.4824839902994,27.4232813603884,27.4824839902994,1283.72675528358,0.0,1.0
2003-07-21,87.7,88.13,87.6,87.7,900,27.3266875957966,27.460672495069,27.295528316896,27.3266875957966,2888.38519938805,0.0,1.0
2003-07-22,87.65,87.65,87.54,87.54,400,27.3111079563463,27.3111079563463,27.2768327495557,27.2768327495557,1283.72675528358,0.0,1.0
2003-07-23,87.88,87.88,87.5,87.52,400,27.3827742978176,27.3827742978176,27.2643690379955,27.2706008937756,1283.72675528358,0.0,1.0
2003-07-24,87.01,87.88,87.01,87.88,1900,27.1116885713827,27.3827742978176,27.1116885713827,27.3827742978176,6097.702087597,0.0,1.0
2003-07-25,87.2,87.95,87.02,87.02,5200,27.1708912012938,27.404585793048,27.1148044992728,27.1148044992728,16688.4478186865,0.0,1.0
2003-07-28,87.03,87.32,87.03,87.21,1100,27.1179204271628,27.2082823359745,27.1179204271628,27.1740071291838,3530.24857702984,0.0,1.0
2003-07-29,87.05,87.1,86.98,87.05,2100,27.1241522829429,27.1397319223932,27.1023407877125,27.1241522829429,6739.56546523879,0.0,1.0
2003-07-30,87.16,87.3,87.15,87.3,600,27.1584274897336,27.2020504801943,27.1553115618435,27.2020504801943,1925.59013292536,0.0,1.0
2003-07-31,87.35,87.61,87.3,87.3,700,27.2176301196446,27.2986442447861,27.2020504801943,27.2020504801943,2246.52182174626,0.0,1.0
2003-08-01,87.0,87.1,87.0,87.1,1900,27.1085726434926,27.1397319223932,27.1085726434926,27.1397319223932,6097.70208759701,0.0,1.0
2003-08-04,86.85,87.01,86.85,87.01,2600,27.0618337251418,27.1116885713827,27.0618337251418,27.1116885713827,8344.22390934326,0.0,1.0
2003-08-05,86.75,87.21,86.73,86.86,2300,27.0306744462412,27.1740071291838,27.0244425904611,27.0649496530319,7381.42884288059,0.0,1.0
2003-08-06,86.6,86.79,86.52,86.75,1300,26.9839355278904,27.0431381578015,26.9590081047699,27.0306744462412,4172.11195467163,0.0,1.0
2003-08-07,85.67,86.75,85.4,86.6,3800,26.6941542341151,27.0306744462412,26.6100241810836,26.9839355278904,12195.404175194,0.0,1.0
2003-08-08,86.26,86.26,85.36,85.45,2500,26.8779939796285,26.8779939796285,26.5975604695234,26.6256038205339,8023.29222052235,0.0,1.0
2003-08-11,85.49,85.5,85.1,85.1,2600,26.6380675320941,26.6411834599842,26.5165463443819,26.5165463443819,8344.22390934326,0.0,1.0
2003-08-12,85.48,85.76,85.47,85.76,1000,26.634951604204,26.7221975851256,26.631835676314,26.7221975851256,3209.31688820895,0.0,1.0
2003-08-13,85.52,85.95,85.48,85.48,5200,26.6474153157643,26.7814002150367,26.634951604204,26.634951604204,16688.4478186865,0.0,1.0
2003-08-14,86.4,86.76,85.7,86.21,2100,26.9216169700893,27.0337903741313,26.7035020177853,26.8624143401782,6739.56546523878,0.0,1.0
2003-08-15,86.4,86.4,86.4,86.4,200,26.9216169700893,26.9216169700893,26.9216169700893,26.9216169700893,641.863377641788,0.0,1.0
2003-08-18,86.4,86.4,86.3,86.4,1400,26.9216169700893,26.9216169700893,26.8904576911887,26.9216169700893,4493.04364349252,0.0,1.0
2003-08-19,86.5,86.5,86.28,86.28,1900,26.9527762489898,26.9527762489898,26.8842258354086,26.8842258354086,6097.702087597,0.0,1.0
2003-08-20,86.11,87.3,86.1,87.3,2100,26.8312550612776,27.2020504801943,26.8281391333876,27.2020504801943,6739.56546523879,0.0,1.0
2003-08-21,87.33,87.9,86.11,86.11,3800,27.2113982638645,27.3890061535977,26.8312550612776,26.8312550612776,12195.404175194,0.0,1.0
2003-08-22,87.5,87.8,87.33,87.79,1500,27.2643690379955,27.3578468746972,27.2113982638645,27.3547309468071,4813.97533231342,0.0,1.0
2003-08-25,86.83,87.5,86.1,87.49,2600,27.0556018693617,27.2643690379955,26.8281391333876,27.2612531101054,8344.22390934326,0.0,1.0
2003-08-26,86.5,86.5,86.2,86.2,300,26.9527762489898,26.9527762489898,26.8592984122881,26.8592984122881,962.795066462685,0.0,1.0
2003-08-27,86.9,86.9,86.49,86.49,600,27.0774133645921,27.0774133645921,26.9496603210998,26.9496603210998,1925.59013292537,0.0,1.0
2003-08-28,87.67,87.99,86.91,87.21,1100,27.3173398121264,27.4170495046083,27.0805292924821,27.1740071291838,3530.24857702985,0.0,1.0
2003-08-29,87.5,89.0,87.5,87.92,600,27.2643690379955,27.731758221504,27.2643690379955,27.3952380093779,1925.59013292537,0.0,1.0
2003-09-02,88.85,88.85,87.02,87.02,1400,27.6850193031531,27.6850193031531,27.1148044992728,27.1148044992728,4493.04364349253,0.0,1.0
2003-09-03,88.6,88.85,88.5,88.85,900,27.6071211059017,27.6850193031531,27.5759618270011,27.6850193031531,2888.38519938805,0.0,1.0
2003-09-04,88.81,89.4,88.6,88.6,600,27.6725555915929,27.8563953371062,27.6071211059017,27.6071211059017,1925.59013292537,0.0,1.0
2003-09-05,87.51,88.2,87.4,88.0,1300,27.2674849658855,27.4824839902994,27.2332097590949,27.4201654324983,4172.11195467164,0.0,1.0
2003-09-08,87.25,87.39,87.04,87.36,1000,27.1864708407441,27.2300938312049,27.1210363550529,27.2207460475347,3209.31688820894,0.0,1.0
2003-09-09,88.41,88.75,87.33,87.33,500,27.5479184759906,27.6538600242526,27.2113982638645,27.2113982638645,1604.65844410448,0.0,1.0
2003-09-10,88.3,88.35,88.05,88.05,1700,27.5136432692,27.5292229086503,27.4357450719486,27.4357450719486,5455.83870995521,0.0,1.0
2003-09-11,88.2,88.5,88.02,88.5,1400,27.4824839902994,27.5759618270011,27.4263972882784,27.5759618270011,4493.04364349253,0.0,1.0
2003-09-12,88.81,88.9,88.02,88.02,2700,27.6725555915929,27.7005989426034,27.4263972882784,27.4263972882784,8665.15559816415,0.0,1.0
2003-09-15,88.28,88.9,88.28,88.82,1600,27.5074114134199,27.7005989426034,27.5074114134199,27.675671519483,5134.90702113431,0.0,1.0
2003-09-16,88.9,89.31,88.0,88.0,4500,27.7005989426034,27.8283519860957,27.4201654324983,27.4201654324983,14441.9259969403,0.0,1.0
2003-09-17,90.38,91.1,89.0,89.15,3400,28.1617562703318,28.3861030784159,27.731758221504,27.7784971398548,10911.6774199104,0.0,1.0
2003-09-18,91.45,91.45,89.86,89.86,2100,28.4951605545678,28.4951605545678,27.9997280200488,27.9997280200488,6739.5654652388,0.0,1.0
2003-09-19,93.7,93.73,90.85,90.85,4600,29.1962443298306,29.2055921135008,28.3082048811644,28.3082048811644,14762.8576857611,0.0,1.0
2003-09-22,95.18,95.18,92.89,93.35,3900,29.657401657559,29.657401657559,28.943854170736,29.0871868536786,12516.3358640149,0.0,1.0
2003-09-23,98.0,99.75,95.46,95.46,24300,30.5360933225549,31.0813807033148,29.7446476384806,29.7446476384806,77986.4003834775,0.0,1.0
2003-09-24,97.8,100.1,97.5,98.69,15500,30.4737747647538,31.1904381794668,30.3802969280521,30.7510923469688,49744.4117672387,0.0,1.0
2003-09-25,98.1,99.8,97.56,97.58,7000,30.5672526014555,31.0969603427651,30.3989924953924,30.4052243511726,22465.2182174626,0.0,1.0
2003-09-26,99.49,99.5,98.0,98.11,4800,31.0003665781734,31.0034825060634,30.5360933225549,30.5703685293456,15404.7210634029,0.0,1.0
2003-09-29,101.65,102.2,99.72,99.72,11700,31.6734070024256,31.8447830363787,31.0720329196447,31.0720329196447,37549.0075920447,0.0,1.0
2003-09-30,105.5,106.5,102.4,102.4,28100,32.8730392400974,33.1846320291031,31.9071015941799,31.9071015941799,90181.8045586714,0.0,1.0
2003-10-01,105.7,105.7,102.5,105.5,24500,32.9353577978985,32.9353577978985,31.9382608730804,32.8730392400974,78628.2637611193,0.0,1.0
2003-10-02,105.24,105.7,104.5,105.42,4800,32.7920251149559,32.9353577978985,32.5614464510917,32.848111816977,15404.721063403,0.0,1.0
2003-10-03,107.25,107.8,105.25,105.25,7100,33.4183266208573,33.5897026548104,32.795141042846,32.795141042846,22786.1499062835,0.0,1.0
2003-10-06,107.25,107.75,106.29,107.25,6600,33.4183266208573,33.5741230153602,33.1191975434119,33.4183266208573,21181.4914621791,0.0,1.0
2003-10-07,108.25,108.25,106.85,107.25,2800,33.729919409863,33.729919409863,33.2936895052551,33.4183266208573,8986.08728698504,0.0,1.0
2003-10-08,107.0,108.0,105.8,106.5,9200,33.3404284236059,33.6520212126116,32.9665170767991,33.1846320291031,29525.7153715223,0.0,1.0
2003-10-09,106.25,107.0,105.8,106.01,5600,33.1067338318517,33.3404284236059,32.9665170767991,33.0319515624903,17972.1745739701,0.0,1.0
2003-10-10,104.0,106.75,103.75,106.0,3800,32.4056500565889,33.2625302263545,32.3277518593375,33.0288356346002,12195.404175194,0.0,1.0
2003-10-13,104.1,105.0,103.95,104.0,3500,32.4368093354895,32.7172428455946,32.3900704171386,32.4056500565889,11232.6091087313,0.0,1.0
2003-10-14,105.0,105.5,104.0,104.1,6000,32.7172428455946,32.8730392400974,32.4056500565889,32.4368093354895,19255.9013292537,0.0,1.0
2003-10-15,105.07,108.6,104.5,105.25,31300,32.739054340825,33.838976886015,32.5614464510917,32.795141042846,100451.61860094,0.0,1.0
2003-10-16,105.0,105.1,104.55,105.1,2400,32.7172428455946,32.7484021244951,32.577026090542,32.7484021244951,7702.36053170147,0.0,1.0
2003-10-17,105.1,105.5,105.05,105.5,500,32.7484021244951,32.8730392400974,32.7328224850449,32.8730392400974,1604.65844410448,0.0,1.0
2003-10-20,106.5,106.99,105.0,105.1,2600,33.1846320291031,33.3373124957158,32.7172428455946,32.7484021244951,8344.22390934325,0.0,1.0
2003-10-21,107.09,107.75,106.5,106.5,3100,33.3684717746164,33.5741230153602,33.1846320291031,33.1846320291031,9948.88235344774,0.0,1.0
2003-10-22,106.5,107.2,106.4,106.9,5300,33.1846320291031,33.402746981407,33.1534727502025,33.3092691447053,17009.3795075074,0.0,1.0
2003-10-23,105.4,106.85,105.1,106.23,2600,32.8418799611968,33.2936895052551,32.7484021244951,33.1005019760715,8344.22390934327,0.0,1.0
2003-10-24,104.87,104.96,104.55,104.96,4800,32.6767357830238,32.7047791340343,32.577026090542,32.7047791340343,15404.721063403,0.0,1.0
2003-10-27,105.5,105.75,104.3,105.75,3800,32.8730392400974,32.9509374373488,32.4991278932906,32.9509374373488,12195.404175194,0.0,1.0
2003-10-28,107.0,107.9,105.5,105.5,19000,33.3404284236059,33.620861933711,32.8730392400974,32.8730392400974,60977.02087597,0.0,1.0
2003-10-29,105.0,107.05,104.85,107.05,14500,32.7172428455946,33.3560080630562,32.6705039272437,33.3560080630562,46535.0948790297,0.0,1.0
2003-10-30,105.95,105.95,104.85,105.05,3900,33.01325599515,33.01325599515,32.6705039272437,32.7328224850449,12516.3358640149,0.0,1.0
2003-10-31,107.4,109.95,106.25,106.25,7300,33.4650655392082,34.2596271511726,33.1067338318517,33.1067338318517,23428.0132839253,0.0,1.0
2003-11-03,107.2,109.45,107.2,107.41,7300,33.402746981407,34.1038307566698,33.402746981407,33.4681814670982,23428.0132839253,0.0,1.0
2003-11-04,108.0,109.7,108.0,108.5,5500,33.6520212126116,34.1817289539212,33.6520212126116,33.8078176071144,17651.2428851492,0.0,1.0
2003-11-05,108.4,109.36,108.25,108.25,1900,33.7766583282138,34.0757874056593,33.729919409863,33.729919409863,6097.702087597,0.0,1.0
2003-11-06,111.0,111.43,108.0,108.4,7000,34.5867995796286,34.720784478901,33.6520212126116,33.7766583282138,22465.2182174626,0.0,1.0
2003-11-07,109.07,111.0,109.07,111.0,5900,33.9854254968476,34.5867995796286,33.9854254968476,34.5867995796286,18934.9696404328,0.0,1.0
2003-11-10,108.35,109.0,107.9,108.76,3000,33.7610786887635,33.9636140016172,33.620861933711,33.8888317322559,9627.95066462685,0.0,1.0
2003-11-11,108.47,108.47,107.55,108.1,2100,33.7984698234442,33.7984698234442,33.511804457559,33.6831804915121,6739.56546523879,0.0,1.0
2003-11-12,110.25,110.25,108.47,108.47,800,34.3531049878743,34.3531049878743,33.7984698234442,33.7984698234442,2567.45351056716,0.0,1.0
2003-11-13,112.0,113.0,110.25,110.25,4900,34.8983923686342,35.2099851576399,34.3531049878743,34.3531049878743,15725.6527522238,0.0,1.0
2003-11-14,111.03,112.75,111.03,112.75,2400,34.5961473632987,35.1320869603885,34.5961473632987,35.1320869603885,7702.36053170148,0.0,1.0
2003-11-17,111.01,111.25,109.25,111.0,2800,34.5899155075186,34.66469777688,34.0415121988686,34.5867995796286,8986.08728698505,0.0,1.0
2003-11-18,112.21,112.75,111.02,111.02,4400,34.9638268543254,35.1320869603885,34.5930314354087,34.5930314354087,14120.9943081194,0.0,1.0
2003-11-19,113.8,114.5,111.49,111.75,4000,35.4592593888444,35.6773743411484,34.7394800462413,34.8204941713828,12837.2675528358,0.0,1.0
2003-11-20,113.68,114.25,113.68,113.85,3100,35.4218682541637,35.599476143897,35.4218682541637,35.4748390282947,9948.88235344774,0.0,1.0
2003-11-21,113.0,113.45,112.6,113.0,1200,35.2099851576399,35.3502019126924,35.0853480420376,35.2099851576399,3851.18026585073,0.0,1.0
2003-11-24,117.75,117.75,112.45,113.0,13800,36.6900509054168,36.6900509054168,35.0386091236868,35.2099851576399,44288.5730572834,0.0,1.0
2003-11-25,118.0,119.2,117.1,117.75,6600,36.7679491026682,37.141860449475,36.4875155925631,36.6900509054168,21181.491462179,0.0,1.0
2003-11-26,120.0,120.0,118.0,118.5,3100,37.3911346806795,37.3911346806795,36.7679491026682,36.923745497171,9948.88235344774,0.0,1.0
2003-11-28,119.25,120.0,119.0,120.0,2600,37.1574400889253,37.3911346806795,37.0795418916739,37.3911346806795,8344.22390934325,0.0,1.0
2003-12-01,124.5,124.5,119.26,119.26,10000,38.793302231205,38.793302231205,37.1605560168153,37.1605560168153,32093.1688820895,0.0,1.0
2003-12-02,125.0,126.0,124.0,124.75,5000,38.9490986257078,39.2606914147135,38.6375058367022,38.8712004284564,16046.5844410447,0.0,1.0
2003-12-03,123.41,125.0,123.4,124.0,2700,38.4536660911888,38.9490986257078,38.4505501632988,38.6375058367022,8665.15559816416,0.0,1.0
2003-12-04,122.5,123.41,121.0,123.41,3400,38.1701166531937,38.4536660911888,37.7027274696852,38.4536660911888,10911.6774199104,0.0,1.0
2003-12-05,122.35,122.5,122.17,122.5,2100,38.1233777348428,38.1701166531937,38.0672910328218,38.1701166531937,6739.56546523879,0.0,1.0
2003-12-08,121.4,124.0,121.3,122.35,9100,37.8273645852874,38.6375058367022,37.7962053063869,38.1233777348428,29204.7836827014,0.0,1.0
2003-12-09,121.25,121.41,120.26,121.41,3100,37.7806256669366,37.8304805131775,37.472148805821,37.8304805131775,9948.88235344773,0.0,1.0
2003-12-10,121.0,121.25,120.4,121.25,2400,37.7027274696852,37.7806256669366,37.5157717962818,37.7806256669366,7702.36053170147,0.0,1.0
2003-12-11,120.91,122.5,120.1,120.75,4500,37.6746841186747,38.1701166531937,37.4222939595801,37.6248292724338,14441.9259969402,0.0,1.0
2003-12-12,120.0,120.92,119.9,120.92,4200,37.3911346806795,37.6778000465647,37.359975401779,37.6778000465647,13479.1309304776,0.0,1.0
2003-12-15,119.27,121.0,119.27,120.0,2300,37.1636719447054,37.7027274696852,37.1636719447054,37.3911346806795,7381.42884288057,0.0,1.0
2003-12-16,119.48,119.66,118.65,119.02,2800,37.2291064303966,37.2851931324176,36.9704844155219,37.085773747454,8986.08728698504,0.0,1.0
2003-12-17,117.02,119.48,117.0,119.48,13900,36.4625881694426,37.2291064303966,36.4563563136625,37.2291064303966,44609.5047461044,0.0,1.0
2003-12-18,117.5,117.5,117.0,117.02,1400,36.6121527081654,36.6121527081654,36.4563563136625,36.4625881694426,4493.04364349252,0.0,1.0
2003-12-19,118.56,118.63,117.49,117.5,1200,36.9424410645114,36.9642525597418,36.6090367802753,36.6121527081654,3851.18026585073,0.0,1.0
2003-12-22,118.57,118.57,118.57,118.57,200,36.9455569924014,36.9455569924014,36.9455569924014,36.9455569924014,641.86337764179,0.0,1.0
2003-12-23,118.7,118.7,118.7,118.7,400,36.9860640549722,36.9860640549722,36.9860640549722,36.9860640549722,1283.72675528358,0.0,1.0
2003-12-24,119.04,119.04,118.7,118.7,300,37.0920056032341,37.0920056032341,36.9860640549722,36.9860640549722,962.795066462684,0.0,1.0
2003-12-26,121.04,121.5,119.29,119.29,1000,37.7151911812454,37.858523864188,37.1699038004855,37.1699038004855,3209.31688820895,0.0,1.0
2003-12-29,123.3,123.6,121.0,121.29,2500,38.4193908843982,38.5128687210999,37.7027274696852,37.7930893784968,8023.29222052237,0.0,1.0
2003-12-30,124.96,125.26,123.02,123.02,2200,38.9366349141476,39.0301127508493,38.3321449034766,38.3321449034766,7060.49715405968,0.0,1.0
2003-12-31,124.66,124.9,124.1,124.1,900,38.8431570774459,38.9179393468073,38.6686651156027,38.6686651156027,2888.38519938805,0.0,1.0
2004-01-02,125.74,126.0,124.91,124.91,1700,39.179677289572,39.2606914147135,38.9210552746973,38.9210552746973,5455.83870995521,0.0,1.0
2004-01-05,129.25,129.25,125.95,125.95,4800,40.2733679789819,40.2733679789819,39.2451117752632,39.2451117752632,15404.7210634029,0.0,1.0
2004-01-06,129.65,129.8,128.88,129.14,5700,40.3980050945842,40.444744012935,40.1580786470498,40.2390927721913,18293.106262791,0.0,1.0
2004-01-07,130.35,130.35,129.65,129.65,2700,40.6161200468881,40.6161200468881,40.3980050945842,40.3980050945842,8665.15559816416,0.0,1.0
2004-01-08,133.5,133.5,131.0,131.0,4100,41.597637332256,41.597637332256,40.8186553597418,40.8186553597418,13158.1992416567,0.0,1.0
2004-01-09,134.05,134.3,132.25,133.5,2900,41.7690133662091,41.8469115634605,41.2081463459989,41.597637332256,9307.01897580594,0.0,1.0
2004-01-12,136.99,137.4,134.06,134.06,4300,42.6850961658857,42.8128492093781,41.7721292940991,41.7721292940991,13800.0626192985,0.0,1.0
2004-01-13,137.3,137.38,136.32,136.99,3600,42.7816899304775,42.8066173535979,42.4763289972519,42.6850961658857,11553.5407975522,0.0,1.0
2004-01-14,139.76,140.6,137.31,137.31,3800,43.5482081914314,43.8099461341962,42.7848058583675,42.7848058583675,12195.404175194,0.0,1.0
2004-01-15,140.1,140.13,138.8,139.76,4300,43.6541497396933,43.6634975233635,43.249079113986,43.5482081914314,13800.0626192985,0.0,1.0
2004-01-16,140.1,140.11,139.13,140.11,1600,43.6541497396933,43.6572656675834,43.3519047343578,43.6572656675834,5134.90702113432,0.0,1.0
2004-01-20,145.9,145.9,141.0,141.0,17400,45.4613879159262,45.4613879159262,43.9345832497984,43.9345832497984,55842.1138548356,0.0,1.0
2004-01-21,147.5,148.0,146.5,146.5,7400,45.9599363783352,46.1157327728381,45.6483435893296,45.6483435893296,23748.9449727462,0.0,1.0
2004-01-22,146.26,149.0,146.25,148.5,5000,45.5735613199682,46.4273255618437,45.5704453920782,46.2715291673409,16046.5844410447,0.0,1.0
2004-01-23,145.0,145.4,143.75,145.4,5700,45.1809544058211,45.3055915214234,44.791463419564,45.3055915214234,18293.106262791,0.0,1.0
2004-01-26,145.0,145.0,145.0,145.0,500,45.1809544058211,45.1809544058211,45.1809544058211,45.1809544058211,1604.65844410447,0.0,1.0
2004-01-27,145.0,145.0,144.1,144.1,2000,45.1809544058211,45.1809544058211,44.900520895716,44.900520895716,6418.63377641789,0.0,1.0
2004-01-28,144.0,145.81,143.5,144.51,3300,44.8693616168154,45.4333445649157,44.7135652223126,45.0282739392083,10590.7457310895,0.0,1.0
2004-01-29,143.3,144.0,143.3,143.5,900,44.6512466645115,44.8693616168154,44.6512466645115,44.7135652223126,2888.38519938805,0.0,1.0
2004-01-30,145.0,145.0,142.75,143.4,1800,45.1809544058211,45.1809544058211,44.4798706305583,44.682405943412,5776.7703987761,0.0,1.0
2004-02-02,144.0,145.5,143.8,144.26,1300,44.8693616168154,45.3367508003239,44.8070430590143,44.9503757419569,4172.11195467163,0.0,1.0
2004-02-03,145.0,145.0,144.75,144.75,700,45.1809544058211,45.1809544058211,45.1030562085697,45.1030562085697,2246.52182174626,0.0,1.0
2004-02-04,145.54,146.0,143.6,145.0,2300,45.3492145118841,45.4925471948267,44.7447245012132,45.1809544058211,7381.42884288058,0.0,1.0
2004-02-05,145.48,145.55,144.7,145.55,700,45.3305189445438,45.3523304397742,45.0874765691194,45.3523304397742,2246.52182174626,0.0,1.0
2004-02-06,145.47,145.49,145.47,145.49,1100,45.3274030166537,45.3336348724339,45.3274030166537,45.3336348724339,3530.24857702984,0.0,1.0
2004-02-09,145.47,145.48,145.47,145.48,600,45.3274030166537,45.3305189445438,45.3274030166537,45.3305189445438,1925.59013292537,0.0,1.0
2004-02-10,148.1,148.65,145.48,145.48,6200,46.1468920517386,46.3182680856918,45.3305189445438,45.3305189445438,19897.7647068955,0.0,1.0
2004-02-11,145.8,147.8,145.75,147.51,7400,45.4302286370256,46.0534142150369,45.4146489975753,45.9630523062253,23748.9449727462,0.0,1.0
2004-02-12,145.8,145.8,145.8,145.8,300,45.4302286370256,45.4302286370256,45.4302286370256,45.4302286370256,962.795066462684,0.0,1.0
2004-02-13,144.05,145.0,144.05,145.0,400,44.8849412562657,45.1809544058211,44.8849412562657,45.1809544058211,1283.72675528358,0.0,1.0
2004-02-17,143.08,144.99,139.6,143.2,9400,44.5826962509302,45.177838477931,43.4983533451905,44.6200873856109,30167.5787491641,0.0,1.0
2004-02-18,143.94,144.48,143.94,144.0,700,44.8506660494751,45.0189261555381,44.8506660494751,44.8693616168154,2246.52182174626,0.0,1.0
2004-02-19,145.85,145.9,142.94,142.94,3500,45.4458082764759,45.4613879159262,44.5390732604694,44.5390732604694,11232.6091087313,0.0,1.0
2004-02-20,143.5,145.1,143.5,145.1,3500,44.7135652223126,45.2121136847217,44.7135652223126,45.2121136847217,11232.6091087313,0.0,1.0
2004-02-23,142.3,143.5,142.3,143.49,1100,44.3396538755058,44.7135652223126,44.3396538755058,44.7104492944225,3530.24857702984,0.0,1.0
2004-02-24,142.31,142.31,142.31,142.31,200,44.3427698033959,44.3427698033959,44.3427698033959,44.3427698033959,641.863377641789,0.0,1.0
2004-02-25,141.25,141.26,141.0,141.01,1500,44.0124814470499,44.0155973749399,43.9345832497984,43.9376991776885,4813.97533231341,0.0,1.0
2004-02-26,140.0,142.3,139.98,141.26,2900,43.6229904607928,44.3396538755058,43.6167586050127,44.0155973749399,9307.01897580594,0.0,1.0
2004-02-27,139.6,139.7,139.5,139.5,1100,43.4983533451905,43.5295126240911,43.4671940662899,43.4671940662899,3530.24857702984,0.0,1.0
2004-03-01,139.54,139.54,137.79,138.65,2800,43.4796577778502,43.4796577778502,42.9343703970903,43.2023401956351,8986.08728698504,0.0,1.0
2004-03-02,141.86,142.5,140.6,140.6,3900,44.2025530483433,44.4019724333069,43.8099461341962,43.8099461341962,12516.3358640149,0.0,1.0
2004-03-03,140.37,141.5,139.0,141.0,5100,43.7382797927249,44.0903796443013,43.3113976717871,43.9345832497984,16367.5161298656,0.0,1.0
2004-03-04,140.37,140.37,139.5,140.13,1400,43.7382797927249,43.7382797927249,43.4671940662899,43.6634975233635,4493.04364349252,0.0,1.0
2004-03-05,140.51,140.71,139.5,140.37,900,43.7819027831857,43.8442213409868,43.4671940662899,43.7382797927249,2888.38519938805,0.0,1.0
2004-03-08,140.48,141.4,140.25,140.5,8300,43.7725549995155,44.0592203654007,43.7008886580442,43.7787868552956,26637.3301721342,0.0,1.0
2004-03-09,139.93,140.2,139.93,140.0,5300,43.6011789655624,43.6853090185939,43.6011789655624,43.6229904607928,17009.3795075074,0.0,1.0
2004-03-10,139.51,140.7,139.51,140.7,1900,43.47030999418,43.8411054130967,43.47030999418,43.8411054130967,6097.702087597,0.0,1.0
2004-03-11,139.99,140.25,139.25,139.27,1000,43.6198745329027,43.7008886580442,43.3892958690385,43.3955277248186,3209.31688820895,0.0,1.0
2004-03-12,140.0,140.0,140.0,140.0,500,43.6229904607928,43.6229904607928,43.6229904607928,43.6229904607928,1604.65844410447,0.0,1.0
2004-03-15,139.97,142.6,139.3,139.75,5700,43.6136426771226,44.4331317122075,43.4048755084888,43.5450922635414,18293.106262791,0.0,1.0
2004-03-16,140.85,141.0,139.93,139.97,1600,43.8878443314476,43.9345832497984,43.6011789655624,43.6136426771226,5134.90702113431,0.0,1.0
2004-03-17,142.3,142.3,140.85,140.85,700,44.3396538755058,44.3396538755058,43.8878443314476,43.8878443314476,2246.52182174626,0.0,1.0
2004-03-18,142.0,142.3,141.0,142.05,3200,44.2461760388041,44.3396538755058,43.9345832497984,44.2617556782544,10269.8140422686,0.0,1.0
2004-03-19,145.68,146.0,141.05,142.0,6500,45.3928375023449,45.4925471948267,43.9501628892487,44.2461760388041,20860.5597733582,0.0,1.0
2004-03-22,143.51,145.69,143.5,145.69,1800,44.7166811502026,45.395953430235,44.7135652223126,45.395953430235,5776.77039877611,0.0,1.0
2004-03-23,138.61,144.0,136.6,144.0,15500,43.1898764840749,44.8693616168154,42.5635749781735,44.8693616168154,49744.4117672387,0.0,1.0
2004-03-24,137.5,139.95,137.2,139.5,1900,42.8440084882786,43.6074108213425,42.7505306515769,43.4671940662899,6097.702087597,0.0,1.0
2004-03-25,137.55,138.5,136.9,136.9,800,42.8595881277289,43.1556012772843,42.6570528148752,42.6570528148752,2567.45351056716,0.0,1.0
2004-03-26,139.4,139.4,138.0,138.0,500,43.4360347873894,43.4360347873894,42.9998048827814,42.9998048827814,1604.65844410447,0.0,1.0
2004-03-29,141.75,142.35,139.4,139.4,1400,44.1682778415527,44.3552335149561,43.4360347873894,43.4360347873894,4493.04364349252,0.0,1.0
2004-03-30,153.0,153.0,143.5,143.5,14400,47.6736967178664,47.6736967178664,44.7135652223126,44.7135652223126,46214.1631902088,0.0,1.0
2004-03-31,160.0,162.45,153.0,153.0,36500,49.854846240906,50.6182485739699,47.6736967178664,47.6736967178664,117140.066419627,0.0,1.0
2004-04-01,162.5,163.0,160.01,160.01,3500,50.6338282134202,50.789624607923,49.8579621687961,49.8579621687961,11232.6091087313,0.0,1.0
2004-04-02,164.0,164.65,162.51,162.51,4900,51.1012173969287,51.3037527097824,50.6369441413102,50.6369441413102,15725.6527522238,0.0,1.0
2004-04-05,163.95,163.99,162.5,163.0,2500,51.0856377574784,51.0981014690386,50.6338282134202,50.789624607923,8023.29222052236,0.0,1.0
2004-04-06,157.13,163.96,157.13,163.96,9800,48.9605749364598,51.0887536853685,48.9605749364598,51.0887536853685,31451.3055044477,0.0,1.0
2004-04-07,155.5,158.85,155.5,156.15,10500,48.4526786903805,49.4965145335495,48.4526786903805,48.6552140032342,33697.827326194,0.0,1.0
2004-04-08,157.0,157.0,154.99,155.51,7200,48.920067873889,48.920067873889,48.2937663679877,48.4557946182706,23107.0815951044,0.0,1.0
2004-04-12,152.05,158.5,152.05,157.0,6300,47.377683568311,49.3874570573975,47.377683568311,48.920067873889,20218.6963957164,0.0,1.0
2004-04-13,150.4,151.85,149.96,151.1,5000,46.8635554664517,47.3153650105099,46.7264546392892,47.0816704187556,16046.5844410447,0.0,1.0
2004-04-14,149.0,150.0,148.05,150.0,2600,46.4273255618437,46.7389183508494,46.1313124122884,46.7389183508494,8344.22390934327,0.0,1.0
2004-04-15,148.0,148.31,147.0,147.5,5100,46.1157327728381,46.2123265374298,45.8041399838324,45.9599363783352,16367.5161298656,0.0,1.0
2004-04-16,147.7,149.5,146.5,148.5,6200,46.0222549361364,46.5831219563466,45.6483435893296,46.2715291673409,19897.7647068955,0.0,1.0
2004-04-19,149.41,149.41,146.0,146.8,2100,46.5550786053361,46.5550786053361,45.4925471948267,45.7418214260313,6739.56546523878,0.0,1.0
2004-04-20,149.42,151.0,149.41,149.5,1900,46.5581945332261,47.0505111398551,46.5550786053361,46.5831219563466,6097.702087597,0.0,1.0
2004-04-21,149.16,149.16,148.8,148.8,500,46.4771804080846,46.4771804080846,46.3650070040426,46.3650070040426,1604.65844410447,0.0,1.0
2004-04-22,151.3,152.25,148.75,150.0,4100,47.1439889765568,47.4400021261121,46.3494273645923,46.7389183508494,13158.1992416567,0.0,1.0
2004-04-23,152.22,152.25,151.53,151.55,700,47.430654342442,47.4400021261121,47.2156553180281,47.2218871738082,2246.52182174626,0.0,1.0
2004-04-26,155.25,155.5,153.0,153.0,2900,48.3747804931291,48.4526786903805,47.6736967178664,47.6736967178664,9307.01897580595,0.0,1.0
2004-04-27,157.7,157.7,156.05,156.05,4300,49.138182826193,49.138182826193,48.6240547243337,48.6240547243337,13800.0626192985,0.0,1.0
2004-04-28,155.0,158.7,155.0,157.95,5000,48.2968822958777,49.4497756151987,48.2968822958777,49.2160810234444,16046.5844410447,0.0,1.0
2004-04-29,153.4,155.25,153.4,155.25,900,47.7983338334687,48.3747804931291,47.7983338334687,48.3747804931291,2888.38519938805,0.0,1.0
2004-04-30,155.95,155.95,152.5,153.65,2800,48.5928954454331,48.5928954454331,47.5179003233636,47.8762320307201,8986.08728698505,0.0,1.0
2004-05-03,157.45,157.45,155.98,156.2,2700,49.0602846289416,49.0602846289416,48.6022432291033,48.6707936426845,8665.15559816415,0.0,1.0
2004-05-04,159.81,161.4,156.0,157.7,7800,49.795643610995,50.291076145514,48.6084750848834,49.138182826193,25032.6717280298,0.0,1.0
2004-05-05,163.23,163.3,159.85,159.85,3900,50.8612909493943,50.8831024446247,49.8081073225552,49.8081073225552,12516.3358640149,0.0,1.0
2004-05-06,159.5,163.23,158.5,163.23,4500,49.6990498464032,50.8612909493943,49.3874570573975,50.8612909493943,14441.9259969403,0.0,1.0
2004-05-07,157.98,159.0,157.98,158.75,1000,49.2254288071146,49.5432534519004,49.2254288071146,49.4653552546489,3209.31688820895,0.0,1.0
2004-05-10,156.0,157.51,155.55,157.5,2700,48.6084750848834,49.0789801962819,48.4682583298308,49.0758642683919,8665.15559816415,0.0,1.0
2004-05-11,156.0,156.0,155.55,156.0,800,48.6084750848834,48.6084750848834,48.4682583298308,48.6084750848834,2567.45351056716,0.0,1.0
2004-05-12,156.0,156.0,155.5,155.55,1600,48.6084750848834,48.6084750848834,48.4526786903805,48.4682583298308,5134.90702113431,0.0,1.0
2004-05-13,155.98,156.0,154.6,155.5,1100,48.6022432291033,48.6084750848834,48.1722451802754,48.4526786903805,3530.24857702984,0.0,1.0
2004-05-14,155.76,156.12,155.73,156.12,400,48.533692815522,48.6458662195641,48.5243450318518,48.6458662195641,1283.72675528358,0.0,1.0
2004-05-17,154.5,155.15,154.5,155.15,2000,48.1410859013749,48.3436212142286,48.1410859013749,48.3436212142286,6418.63377641789,0.0,1.0
2004-05-18,154.0,154.74,154.0,154.735,1200,47.985289506872,48.2158681707362,47.985289506872,48.2143102067912,3851.18026585074,0.0,1.0
2004-05-19,155.45,157.0,154.75,154.75,8800,48.4370990509303,48.920067873889,48.2189840986263,48.2189840986263,28241.9886162387,0.0,1.0
2004-05-20,154.0,155.46,153.6,155.45,2900,47.985289506872,48.4402149788203,47.8606523912698,48.4370990509303,9307.01897580595,0.0,1.0
2004-05-21,157.09,157.09,154.75,154.75,3300,48.9481112248995,48.9481112248995,48.2189840986263,48.2189840986263,10590.7457310895,0.0,1.0
2004-05-24,158.0,158.0,157.8,157.8,400,49.2316606628947,49.2316606628947,49.1693421050936,49.1693421050936,1283.72675528358,0.0,1.0
2004-05-25,161.6,161.6,158.5,158.5,5300,50.3533947033151,50.3533947033151,49.3874570573975,49.3874570573975,17009.3795075074,0.0,1.0
2004-05-26,161.3,162.2,161.1,162.2,3200,50.2599168666134,50.5403503767185,50.1975983088123,50.5403503767185,10269.8140422686,0.0,1.0
2004-05-27,162.85,163.51,161.3,161.3,7800,50.7428856895722,50.9485369303159,50.2599168666134,50.2599168666134,25032.6717280298,0.0,1.0
2004-05-28,161.1,161.86,161.1,161.85,2500,50.1975983088123,50.4344088284566,50.1975983088123,50.4312929005665,8023.29222052236,0.0,1.0
2004-06-01,161.1,162.5,160.7,162.1,3600,50.1975983088123,50.6338282134202,50.07296119321,50.5091910978179,11553.5407975522,0.0,1.0
2004-06-02,162.0,162.0,161.1,161.1,500,50.4780318189174,50.4780318189174,50.1975983088123,50.1975983088123,1604.65844410447,0.0,1.0
2004-06-03,161.99,162.0,161.0,162.0,700,50.4749158910273,50.4780318189174,50.1664390299117,50.4780318189174,2246.52182174626,0.0,1.0
2004-06-04,166.87,166.87,162.75,162.75,4700,51.9954887013749,51.9954887013749,50.7117264106716,50.7117264106716,15083.7893745821,0.0,1.0
2004-06-07,167.4,168.0,165.5,166.87,4000,52.1606328795479,52.3475885529513,51.5686065804372,51.9954887013749,12837.2675528358,0.0,1.0
2004-06-08,165.05,166.4,165.05,166.4,1100,51.4283898253846,51.8490400905423,51.4283898253846,51.8490400905423,3530.24857702984,0.0,1.0
2004-06-09,164.98,165.0,164.98,165.0,900,51.4065783301542,51.4128101859343,51.4065783301542,51.4128101859343,2888.38519938805,0.0,1.0
2004-06-10,164.99,164.99,164.98,164.98,3000,51.4096942580443,51.4096942580443,51.4065783301542,51.4065783301542,9627.95066462684,0.0,1.0
2004-06-14,162.25,164.98,162.25,164.98,4000,50.5559300161688,51.4065783301542,50.5559300161688,51.4065783301542,12837.2675528358,0.0,1.0
2004-06-15,162.06,162.26,162.02,162.26,2100,50.4967273862577,50.5590459440588,50.4842636746975,50.5590459440588,6739.56546523878,0.0,1.0
2004-06-16,162.1,162.95,162.06,162.06,5500,50.5091910978179,50.7740449684727,50.4967273862577,50.4967273862577,17651.2428851492,0.0,1.0
2004-06-17,162.86,162.9,162.11,162.11,1900,50.7460016174622,50.7584653290224,50.512307025708,50.512307025708,6097.702087597,0.0,1.0
2004-06-18,162.51,163.7,162.5,163.2,6600,50.6369441413102,51.007739560227,50.6338282134202,50.8519431657241,21181.4914621791,0.0,1.0
2004-06-21,162.36,162.75,161.9,162.75,3700,50.5902052229594,50.7117264106716,50.4468725400168,50.7117264106716,11874.4724863731,0.0,1.0
2004-06-22,162.84,164.75,162.26,162.29,4900,50.7397697616821,51.3349119886829,50.5590459440588,50.568393727729,15725.6527522238,0.0,1.0
2004-06-23,163.08,163.6,162.82,163.01,1400,50.8145520310435,50.9765802813264,50.733537905902,50.7927405358131,4493.04364349252,0.0,1.0
2004-06-24,168.3,168.9,163.88,164.0,5100,52.441066389653,52.6280220630564,51.063826262248,51.1012173969287,16367.5161298656,0.0,1.0
2004-06-25,172.0,172.0,169.01,169.2,13400,53.593959708974,53.593959708974,52.662297269847,52.7214998997581,43004.8463019999,0.0,1.0
2004-06-28,170.25,171.01,170.25,171.0,3300,53.0486723282141,53.2854828478584,53.0486723282141,53.2823669199683,10590.7457310895,0.0,1.0
2004-06-29,167.54,169.25,167.25,169.25,2500,52.2042558700087,52.7370795392084,52.1138939611971,52.7370795392084,8023.29222052237,0.0,1.0
2004-06-30,167.74,167.95,167.54,167.54,2100,52.2665744278099,52.332008913501,52.2042558700087,52.2042558700087,6739.56546523878,0.0,1.0
2004-07-01,169.03,169.5,167.5,167.99,3500,52.6685291256272,52.8149777364598,52.1917921584485,52.3444726250613,11232.6091087313,0.0,1.0
2004-07-02,169.75,170.0,169.0,169.21,800,52.8928759337112,52.9707741309627,52.659181341957,52.7246158276482,2567.45351056716,0.0,1.0
2004-07-06,168.65,169.67,168.6,168.9,2600,52.550123865805,52.8679485105908,52.5345442263547,52.6280220630564,8344.22390934326,0.0,1.0
2004-07-07,168.51,168.66,168.5,168.65,1100,52.5065008753442,52.5532397936951,52.5033849474542,52.550123865805,3530.24857702984,0.0,1.0
2004-07-08,168.61,171.2,168.6,171.2,2300,52.5376601542448,53.3446854777694,52.5345442263547,53.3446854777694,7381.42884288057,0.0,1.0
2004-07-09,169.0,169.0,168.61,168.61,200,52.659181341957,52.659181341957,52.5376601542448,52.5376601542448,641.863377641789,0.0,1.0
2004-07-12,168.49,169.0,168.48,169.0,1200,52.5002690195641,52.659181341957,52.497153091674,52.659181341957,3851.18026585074,0.0,1.0
2004-07-13,168.0,168.25,167.55,168.25,1400,52.3475885529513,52.4254867502027,52.2073717978988,52.4254867502027,4493.04364349253,0.0,1.0
2004-07-14,169.0,169.7,167.25,168.25,2000,52.659181341957,52.877296294261,52.1138939611971,52.4254867502027,6418.63377641789,0.0,1.0
2004-07-15,172.25,173.25,170.0,170.0,3400,53.6718579062254,53.9834506952311,52.9707741309627,52.9707741309627,10911.6774199104,0.0,1.0
2004-07-16,170.02,172.99,170.01,172.99,1400,52.9770059867428,53.9024365700896,52.9738900588527,53.9024365700896,4493.04364349252,0.0,1.0
2004-07-19,170.05,170.95,170.05,170.93,400,52.9863537704129,53.266787280518,52.9863537704129,53.2605554247379,1283.72675528358,0.0,1.0
2004-07-20,170.41,170.75,170.41,170.75,1000,53.098527174455,53.2044687227169,53.098527174455,53.2044687227169,3209.31688820894,0.0,1.0
2004-07-21,168.25,171.0,168.0,171.0,2500,52.4254867502027,53.2823669199683,52.3475885529513,53.2823669199683,8023.29222052237,0.0,1.0
2004-07-22,168.5,168.5,166.0,167.75,1100,52.5033849474542,52.5033849474542,51.72440297494,52.2696903556999,3530.24857702984,0.0,1.0
2004-07-23,167.26,169.25,167.25,169.25,1600,52.1170098890871,52.7370795392084,52.1138939611971,52.7370795392084,5134.90702113432,0.0,1.0
2004-07-26,168.15,168.7,167.2,167.23,1600,52.3943274713022,52.5657035052553,52.0983143217468,52.107662105417,5134.90702113431,0.0,1.0
2004-07-27,169.0,169.4,168.95,168.99,1600,52.659181341957,52.7838184575593,52.6436017025067,52.6560654140669,5134.90702113431,0.0,1.0
2004-07-28,169.5,169.5,168.4,168.98,1500,52.8149777364598,52.8149777364598,52.4722256685536,52.6529494861769,4813.97533231342,0.0,1.0
2004-07-29,171.0,171.0,168.45,169.36,2500,53.2823669199683,53.2823669199683,52.4878053080039,52.771354745999,8023.29222052237,0.0,1.0
2004-07-30,170.65,171.98,170.5,171.98,1600,53.1733094438163,53.5877278531939,53.1265705254655,53.5877278531939,5134.90702113432,0.0,1.0
2004-08-02,170.65,170.65,169.15,169.25,3100,53.1733094438163,53.1733094438163,52.7059202603078,52.7370795392084,9948.88235344774,0.0,1.0
2004-08-03,168.5,170.685,168.5,170.245,3600,52.5033849474542,53.1842151914315,52.5033849474542,53.047114364269,11553.5407975522,0.0,1.0
2004-08-04,168.5,168.75,168.05,168.25,1100,52.5033849474542,52.5812831447056,52.3631681924016,52.4254867502027,3530.24857702984,0.0,1.0
2004-08-05,167.72,168.5,167.71,168.5,1000,52.2603425720297,52.5033849474542,52.2572266441397,52.5033849474542,3209.31688820895,0.0,1.0
2004-08-06,166.5,168.0,166.25,166.72,2900,51.8801993694428,52.3475885529513,51.8023011721914,51.9487497830241,9307.01897580595,0.0,1.0
2004-08-09,165.21,166.6,164.0,166.6,1700,51.4782446716255,51.9113586483434,51.1012173969287,51.9113586483434,5455.83870995521,0.0,1.0
2004-08-10,168.22,168.3,166.15,166.15,600,52.4161389665326,52.441066389653,51.7711418932909,51.7711418932909,1925.59013292537,0.0,1.0
2004-08-11,168.22,168.22,166.07,167.1,1000,52.4161389665326,52.4161389665326,51.7462144701704,52.0671550428462,3209.31688820894,0.0,1.0
2004-08-12,168.0,168.22,166.6,167.25,1400,52.3475885529513,52.4161389665326,51.9113586483434,52.1138939611971,4493.04364349253,0.0,1.0
2004-08-13,166.91,166.91,166.9,166.9,900,52.0079524129352,52.0079524129352,52.0048364850451,52.0048364850451,2888.38519938805,0.0,1.0
2004-08-16,168.6,170.02,166.91,166.91,1300,52.5345442263547,52.9770059867428,52.0079524129352,52.0079524129352,4172.11195467163,0.0,1.0
2004-08-17,171.0,171.0,169.0,169.0,9100,53.2823669199683,53.2823669199683,52.659181341957,52.659181341957,29204.7836827014,0.0,1.0
2004-08-18,174.45,174.45,171.05,171.05,3700,54.3573620420378,54.3573620420378,53.2979465594186,53.2979465594186,11874.4724863731,0.0,1.0
2004-08-19,173.01,175.0,173.01,175.0,17200,53.9086684258697,54.528738075991,53.9086684258697,54.528738075991,55200.2504771939,0.0,1.0
2004-08-20,178.35,178.35,173.02,173.02,12500,55.5725739191599,55.5725739191599,53.9117843537598,53.9117843537598,40116.4611026119,0.0,1.0
2004-08-23,178.98,179.0,175.6,178.35,3700,55.7688773762335,55.7751092320136,54.7156937493944,55.5725739191599,11874.4724863731,0.0,1.0
2004-08-24,182.51,182.51,179.0,179.0,8300,56.8687999214235,56.8687999214235,55.7751092320136,55.7751092320136,26637.3301721342,0.0,1.0
2004-08-25,185.75,185.75,182.5,182.5,6800,57.8783605578018,57.8783605578018,56.8656839935334,56.8656839935334,21823.3548398208,0.0,1.0
2004-08-26,186.0,187.25,185.0,185.0,4700,57.9562587550533,58.3457497413103,57.6446659660476,57.6446659660476,15083.789374582,0.0,1.0
2004-08-27,188.9,188.9,185.75,186.75,3900,58.8598778431697,58.8598778431697,57.8783605578018,58.1899533468075,12516.3358640149,0.0,1.0
2004-08-30,189.0,190.4,188.5,188.9,4500,58.8910371220702,59.3272670266782,58.7352407275674,58.8598778431697,14441.9259969403,0.0,1.0
2004-08-31,193.85,194.25,189.85,189.85,5100,60.4022621487477,60.52689926435,59.1558909927251,59.1558909927251,16367.5161298656,0.0,1.0
2004-09-01,195.0,196.5,193.5,196.5,5400,60.7605938561042,61.2279830396127,60.2932046725957,61.2279830396127,17330.3111963283,0.0,1.0
2004-09-02,199.35,199.35,195.34,195.34,3800,62.1160224882788,62.1160224882788,60.8665354043661,60.8665354043661,12195.404175194,0.0,1.0
2004-09-03,196.5,199.35,196.5,199.35,2700,61.2279830396127,62.1160224882788,61.2279830396127,62.1160224882788,8665.15559816416,0.0,1.0
2004-09-07,199.26,200.0,196.51,196.51,4100,62.0879791372683,62.3185578011325,61.2310989675028,61.2310989675028,13158.1992416567,0.0,1.0
2004-09-08,196.02,199.5,196.02,199.5,3100,61.07841850089,62.1627614066297,61.07841850089,62.1627614066297,9948.88235344773,0.0,1.0
2004-09-09,197.05,199.85,196.03,196.03,7600,61.3993590735658,62.2718188827817,61.08153442878,61.08153442878,24390.808350388,0.0,1.0
2004-09-10,197.0,200.55,197.0,197.06,4100,61.3837794341155,62.4899338350857,61.3837794341155,61.4024750014559,13158.1992416567,0.0,1.0
2004-09-13,199.75,200.5,197.01,197.01,7100,62.2406596038811,62.4743541956354,61.3868953620056,61.3868953620056,22786.1499062835,0.0,1.0
2004-09-14,199.5,200.25,199.5,200.25,1300,62.1627614066297,62.3964559983839,62.1627614066297,62.3964559983839,4172.11195467163,0.0,1.0
2004-09-15,199.0,199.0,198.5,198.5,2300,62.0069650121269,62.0069650121269,61.851168617624,61.851168617624,7381.42884288057,0.0,1.0
2004-09-16,198.7,199.0,197.75,198.5,1400,61.9134871754252,62.0069650121269,61.6174740258698,61.851168617624,4493.04364349252,0.0,1.0
2004-09-17,197.25,198.95,196.0,198.95,6100,61.461677631367,61.9913853726766,61.0721866451099,61.9913853726766,19576.8330180746,0.0,1.0
2004-09-20,198.87,199.24,196.5,196.5,1100,61.9664579495561,62.0817472814882,61.2279830396127,61.2279830396127,3530.24857702984,0.0,1.0
2004-09-21,198.88,198.88,198.26,198.26,700,61.9695738774462,61.9695738774462,61.7763863482627,61.7763863482627,2246.52182174626,0.0,1.0
2004-09-22,196.41,198.01,195.0,198.0,3900,61.1999396886022,61.6984881510113,60.7605938561042,61.6953722231212,12516.3358640149,0.0,1.0
2004-09-23,193.72,195.0,193.59,195.0,2200,60.361755086177,60.7605938561042,60.3212480236062,60.7605938561042,7060.49715405968,0.0,1.0
2004-09-24,193.5,193.8,193.32,193.8,2500,60.2932046725957,60.3866825092974,60.2371179705747,60.3866825092974,8023.29222052237,0.0,1.0
2004-09-27,197.0,197.27,193.5,193.5,2300,61.3837794341155,61.4679094871471,60.2932046725957,60.2932046725957,7381.42884288058,0.0,1.0
2004-09-28,197.0,197.01,195.0,197.01,2000,61.3837794341155,61.3868953620056,60.7605938561042,61.3868953620056,6418.6337764179,0.0,1.0
2004-09-29,201.75,203.5,197.0,197.0,12600,62.8638451818924,63.4091325626523,61.3837794341155,61.3837794341155,40437.3927914327,0.0,1.0
2004-09-30,199.1,200.5,198.0,199.35,8600,62.0381242910274,62.4743541956354,61.6953722231212,62.1160224882788,27600.125238597,0.0,1.0
2004-10-01,200.0,202.0,200.0,200.05,7300,62.3185578011325,62.9417433791439,62.3185578011325,62.3341374405828,23428.0132839253,0.0,1.0
2004-10-04,199.9,200.0,198.5,200.0,2100,62.287398522232,62.3185578011325,61.851168617624,62.3185578011325,6739.56546523878,0.0,1.0
2004-10-05,198.5,199.25,195.1,199.0,5000,61.851168617624,62.0848632093783,60.7917531350048,62.0069650121269,16046.5844410447,0.0,1.0
2004-10-06,201.5,202.0,198.75,198.75,3000,62.785946984641,62.9417433791439,61.9290668148754,61.9290668148754,9627.95066462684,0.0,1.0
2004-10-07,198.0,201.5,198.0,201.5,1700,61.6953722231212,62.785946984641,61.6953722231212,62.785946984641,5455.83870995521,0.0,1.0
2004-10-08,199.25,199.25,196.25,199.0,1800,62.0848632093783,62.0848632093783,61.1500848423613,62.0069650121269,5776.7703987761,0.0,1.0
2004-10-11,198.0,198.5,198.0,198.5,200,61.6953722231212,61.851168617624,61.6953722231212,61.851168617624,641.863377641789,0.0,1.0
2004-10-12,198.0,199.25,197.25,198.75,900,61.6953722231212,62.0848632093783,61.461677631367,61.9290668148754,2888.38519938805,0.0,1.0
2004-10-13,196.0,198.0,195.25,198.0,1500,61.0721866451099,61.6953722231212,60.8384920533556,61.6953722231212,4813.97533231342,0.0,1.0
2004-10-14,199.0,199.0,195.0,195.5,5600,62.0069650121269,62.0069650121269,60.7605938561042,60.916390250607,17972.1745739701,0.0,1.0
2004-10-15,197.75,199.75,197.75,199.75,3800,61.6174740258698,62.2406596038811,61.6174740258698,62.2406596038811,12195.404175194,0.0,1.0
2004-10-18,198.01,198.75,198.0,198.75,800,61.6984881510113,61.9290668148754,61.6953722231212,61.9290668148754,2567.45351056716,0.0,1.0
2004-10-19,198.0,199.5,197.25,199.5,3600,61.6953722231212,62.1627614066297,61.461677631367,62.1627614066297,11553.5407975522,0.0,1.0
2004-10-20,199.0,199.71,197.85,197.85,4200,62.0069650121269,62.2281958923209,61.6486333047703,61.6486333047703,13479.1309304776,0.0,1.0
2004-10-21,198.9,199.0,196.5,199.0,3900,61.9758057332263,62.0069650121269,61.2279830396127,62.0069650121269,12516.3358640149,0.0,1.0
2004-10-22,198.9,198.9,198.89,198.89,300,61.9758057332263,61.9758057332263,61.9726898053362,61.9726898053362,962.795066462684,0.0,1.0
2004-10-25,198.9,198.9,198.9,198.9,700,61.9758057332263,61.9758057332263,61.9758057332263,61.9758057332263,2246.52182174626,0.0,1.0
2004-10-26,198.9,199.25,198.125,198.9,5800,61.9758057332263,62.0848632093783,61.7343213217469,61.9758057332263,18614.0379516119,0.0,1.0
2004-10-27,200.32,200.9,198.9,198.9,6000,62.4182674936143,62.5989913112376,61.9758057332263,61.9758057332263,19255.9013292537,0.0,1.0
2004-10-28,197.76,201.5,197.0,199.88,8300,61.6205899537598,62.785946984641,61.3837794341155,62.2811666664518,26637.3301721343,0.0,1.0
2004-10-29,197.6,198.005,196.25,197.6,600,61.5707351075189,61.6969301870662,61.1500848423613,61.5707351075189,1925.59013292537,0.0,1.0
2004-11-01,197.6,198.99,196.2,196.8,700,61.5707351075189,62.0038490842368,61.134505202911,61.3214608763144,2246.52182174626,0.0,1.0
2004-11-02,197.6,199.25,195.5,199.13,2800,61.5707351075189,62.0848632093783,60.916390250607,62.0474720746976,8986.08728698505,0.0,1.0
2004-11-03,196.2,197.6,195.75,196.25,3600,61.134505202911,61.5707351075189,60.9942884478585,61.1500848423613,11553.5407975522,0.0,1.0
2004-11-04,199.0,199.0,195.69,195.69,2600,62.0069650121269,62.0069650121269,60.9755928805181,60.9755928805181,8344.22390934326,0.0,1.0
2004-11-05,199.36,200.95,198.72,200.95,900,62.1191384161689,62.6145709506879,61.9197190312053,62.6145709506879,2888.38519938805,0.0,1.0
2004-11-08,200.2,202.35,199.0,201.0,2400,62.3808763589337,63.0508008552958,62.0069650121269,62.6301505901382,7702.36053170147,0.0,1.0
2004-11-09,199.99,201.5,199.0,201.5,3700,62.3154418732425,62.785946984641,62.0069650121269,62.785946984641,11874.4724863731,0.0,1.0
2004-11-10,200.99,200.99,200.24,200.99,600,62.6270346622481,62.6270346622481,62.3933400704939,62.6270346622481,1925.59013292537,0.0,1.0
2004-11-11,202.95,202.95,199.35,200.99,2700,63.2377565286992,63.2377565286992,62.1160224882788,62.6270346622481,8665.15559816416,0.0,1.0
2004-11-12,201.25,202.95,200.52,202.95,2100,62.7080487873896,63.2377565286992,62.4805860514155,63.2377565286992,6739.56546523879,0.0,1.0
2004-11-15,201.25,201.25,197.75,199.55,2400,62.7080487873896,62.7080487873896,61.6174740258698,62.17834104608,7702.36053170147,0.0,1.0
2004-11-16,200.05,201.0,199.05,200.25,2000,62.3341374405828,62.6301505901382,62.0225446515772,62.3964559983839,6418.63377641789,0.0,1.0
2004-11-17,210.03,211.25,201.5,201.5,21400,65.4438334748593,65.8239766774462,62.785946984641,62.785946984641,68679.3814076715,0.0,1.0
2004-11-18,208.74,210.03,208.6,210.03,4500,65.041878777042,65.4438334748593,64.9982557865812,65.4438334748593,14441.9259969403,0.0,1.0
2004-11-19,206.0,208.0,206.0,207.25,1100,64.1881145351665,64.8113001131778,64.1881145351665,64.5776055214236,3530.24857702984,0.0,1.0
2004-11-22,205.0,206.75,203.83,206.01,4300,63.8765217461608,64.4218091269207,63.5119581830242,64.1912304630566,13800.0626192985,0.0,1.0
2004-11-23,204.0,204.0,203.9,204.0,7800,63.5649289571552,63.5649289571552,63.5337696782546,63.5649289571552,25032.6717280298,0.0,1.0
2004-11-24,207.05,208.5,203.05,203.05,5700,64.5152869636225,64.9670965076807,63.2689158075998,63.2689158075998,18293.106262791,0.0,1.0
2004-11-26,207.05,207.05,207.05,207.05,0,64.5152869636225,64.5152869636225,64.5152869636225,64.5152869636225,0,0.0,1.0
2004-11-29,207.05,207.06,205.31,207.06,800,64.5152869636225,64.5184028915125,63.9731155107526,64.5184028915125,2567.45351056716,0.0,1.0
2004-11-30,211.0,211.5,208.0,208.0,3900,65.7460784801948,65.9018748746977,64.8113001131778,64.8113001131778,12516.3358640149,0.0,1.0
2004-12-01,218.65,221.75,211.0,211.0,16700,68.1297633160881,69.0957009620057,65.7460784801948,65.7460784801948,53595.5920330894,0.0,1.0
2004-12-02,215.15,220.75,214.77,220.5,5400,67.0391885545683,68.784108173,66.9207832947462,68.7062099757486,17330.3111963283,0.0,1.0
2004-12-03,217.4,217.4,215.75,215.75,300,67.7402723298311,67.7402723298311,67.2261442279717,67.2261442279717,962.795066462683,0.0,1.0
2004-12-06,217.4,219.36,215.75,217.4,1100,67.7402723298311,68.3509941962822,67.2261442279717,67.7402723298311,3530.24857702984,0.0,1.0
2004-12-07,220.04,220.9,217.4,219.3,3900,68.562877292806,68.8308470913509,67.7402723298311,68.3322986289418,12516.3358640149,0.0,1.0
2004-12-08,220.25,220.98,216.95,218.6,3100,68.6283117784972,68.8557745144713,67.6000555747785,68.1141836766379,9948.88235344773,0.0,1.0
2004-12-09,224.91,226.25,221.5,221.5,15800,70.0803341752636,70.4978685125312,69.0178027647543,69.0178027647543,50707.2068337013,0.0,1.0
2004-12-10,230.01,230.05,226.75,226.75,9400,71.6694573991925,71.6819211107527,70.653664907034,70.653664907034,30167.5787491641,0.0,1.0
2004-12-13,228.4,230.0,226.0,229.05,4100,71.1677930088934,71.6663414713024,70.4199703152798,71.370328321747,13158.1992416567,0.0,1.0
2004-12-14,227.5,229.0,227.5,229.0,2400,70.8873594987883,71.3547486822967,70.8873594987883,71.3547486822967,7702.36053170147,0.0,1.0
2004-12-15,223.75,227.51,223.6,227.51,3400,69.718886540017,70.8904754266783,69.6721476216662,70.8904754266783,10911.6774199104,0.0,1.0
2004-12-16,223.15,225.49,222.75,224.25,1900,69.5319308666136,70.2610579928869,69.4072937510114,69.8746829345199,6097.702087597,0.0,1.0
2004-12-17,221.5,224.0,219.75,224.0,6100,69.0178027647543,69.7967847372684,68.4725153839944,69.7967847372684,19576.8330180746,0.0,1.0
2004-12-20,219.0,220.5,219.0,220.5,1000,68.2388207922401,68.7062099757486,68.2388207922401,68.7062099757486,3209.31688820895,0.0,1.0
2004-12-21,218.55,220.0,217.3,219.75,3500,68.0986040371876,68.5504135812458,67.7091130509305,68.4725153839944,11232.6091087313,0.0,1.0
2004-12-22,219.5,220.5,217.0,217.55,3600,68.3946171867429,68.7062099757486,67.6156352142288,67.7870112481819,11553.5407975522,0.0,1.0
2004-12-23,220.0,220.25,218.25,220.0,900,68.5504135812458,68.6283117784972,68.0051262004859,68.5504135812458,2888.38519938805,0.0,1.0
2004-12-27,217.55,221.0,217.55,220.01,1900,67.7870112481819,68.8620063702514,67.7870112481819,68.5535295091358,6097.702087597,0.0,1.0
2004-12-28,216.0,217.87,215.1,217.0,2600,67.3040424252231,67.8867209406637,67.023608915118,67.6156352142288,8344.22390934326,0.0,1.0
2004-12-29,215.65,216.0,212.65,215.1,4600,67.1949849490712,67.3040424252231,66.2602065820542,67.023608915118,14762.8576857611,0.0,1.0
2004-12-30,212.5,215.0,211.6,215.0,2400,66.2134676637033,66.9924496362175,65.9330341535982,66.9924496362175,7702.36053170147,0.0,1.0
2004-12-31,215.0,215.0,210.0,211.05,11700,66.9924496362175,66.9924496362175,65.4344856911892,65.7616581196451,37549.0075920447,0.0,1.0
2005-01-03,213.5,215.0,212.05,215.0,5900,66.525060452709,66.9924496362175,66.0732509086508,66.9924496362175,18934.9696404328,0.0,1.0
2005-01-04,217.6,218.25,214.75,214.75,5500,67.8025908876322,68.0051262004859,66.9145514389661,66.9145514389661,17651.2428851492,0.0,1.0
2005-01-05,219.61,221.55,217.0,217.0,5500,68.4288923935336,69.0333824042046,67.6156352142288,67.6156352142288,17651.2428851492,0.0,1.0
2005-01-06,216.0,219.5,216.0,217.9,2200,67.3040424252231,68.3946171867429,67.3040424252231,67.8960687243339,7060.49715405968,0.0,1.0
2005-01-07,214.5,216.01,210.48,216.01,8100,66.8366532417146,67.3071583531132,65.5840502299119,67.3071583531132,25995.4667944925,0.0,1.0
2005-01-10,215.4,220.0,215.25,216.0,10600,67.1170867518197,68.5504135812458,67.0703478334689,67.3040424252231,34018.7590150148,0.0,1.0
2005-01-11,218.42,219.99,216.5,216.5,7700,68.0580969746168,68.5472976533557,67.459838819726,67.459838819726,24711.7400392089,0.0,1.0
2005-01-12,218.42,218.42,216.79,218.05,2200,68.0580969746168,68.0580969746168,67.5502007285376,67.9428076426847,7060.49715405968,0.0,1.0
2005-01-13,217.76,219.0,217.75,219.0,1800,67.8524457338731,68.2388207922401,67.849329805983,68.2388207922401,5776.7703987761,0.0,1.0
2005-01-14,222.0,222.45,217.76,217.76,7600,69.1735991592571,69.3138159143097,67.8524457338731,67.8524457338731,24390.808350388,0.0,1.0
2005-01-18,223.0,225.75,221.3,223.75,11200,69.4851919482628,70.3420721180283,68.9554842069531,69.718886540017,35944.3491479402,0.0,1.0
2005-01-19,219.25,224.75,217.85,223.0,5100,68.3167189894915,70.0304793290227,67.8804890848836,69.4851919482628,16367.5161298656,0.0,1.0
2005-01-20,219.26,222.65,219.1,221.1,3900,68.3198349173816,69.3761344721108,68.2699800711407,68.893165649152,12516.3358640149,0.0,1.0
2005-01-21,220.25,221.16,219.26,220.0,5300,68.6283117784972,68.9118612164924,68.3198349173816,68.5504135812458,17009.3795075074,0.0,1.0
2005-01-24,221.01,222.0,220.5,220.5,2000,68.8651222981415,69.1735991592571,68.7062099757486,68.7062099757486,6418.63377641789,0.0,1.0
2005-01-25,220.0,223.0,219.55,221.5,5600,68.5504135812458,69.4851919482628,68.4101968261932,69.0178027647543,17972.1745739701,0.0,1.0
2005-01-26,218.6,220.5,218.5,220.5,1100,68.1141836766379,68.7062099757486,68.0830243977373,68.7062099757486,3530.24857702984,0.0,1.0
2005-01-27,218.5,218.5,214.75,217.75,5500,68.0830243977373,68.0830243977373,66.9145514389661,67.849329805983,17651.2428851492,0.0,1.0
2005-01-28,218.45,218.5,217.5,217.5,1400,68.067444758287,68.0830243977373,67.7714316087316,67.7714316087316,4493.04364349253,0.0,1.0
2005-01-31,218.9,219.25,217.02,218.46,1700,68.2076615133396,68.3167189894915,67.6218670700089,68.0705606861771,5455.8387099552,0.0,1.0
2005-02-01,218.9,218.91,218.02,218.91,3100,68.2076615133396,68.2107774412296,67.9334598590146,68.2107774412296,9948.88235344773,0.0,1.0
2005-02-02,218.9,220.5,218.04,218.9,1000,68.2076615133396,68.7062099757486,67.9396917147947,68.2076615133396,3209.31688820894,0.0,1.0
2005-02-03,218.9,218.99,218.09,218.9,3900,68.2076615133396,68.2357048643501,67.955271354245,68.2076615133396,12516.3358640149,0.0,1.0
2005-02-04,221.79,221.96,218.99,218.99,4400,69.1081646735659,69.1611354476969,68.2357048643501,68.2357048643501,14120.9943081194,0.0,1.0
2005-02-07,222.0,222.0,221.8,221.8,300,69.1735991592571,69.1735991592571,69.111280601456,69.111280601456,962.795066462684,0.0,1.0
2005-02-08,220.9,220.9,218.75,220.5,8200,68.8308470913509,68.8308470913509,68.1609225949887,68.7062099757486,26316.3984833134,0.0,1.0
2005-02-09,219.01,220.9,218.266,220.9,4900,68.2419367201302,68.8308470913509,68.01011168511,68.8308470913509,15725.6527522238,0.0,1.0
2005-02-10,218.16,219.0,218.15,219.0,1000,67.9770828494754,68.2388207922401,67.9739669215853,68.2388207922401,3209.31688820894,0.0,1.0
2005-02-11,218.17,218.17,218.16,218.16,400,67.9801987773654,67.9801987773654,67.9770828494754,67.9770828494754,1283.72675528358,0.0,1.0
2005-02-14,218.17,218.18,218.17,218.17,900,67.9801987773654,67.9833147052555,67.9801987773654,67.9801987773654,2888.38519938805,0.0,1.0
2005-02-15,218.03,218.36,218.03,218.1,1900,67.9365757869046,68.0394014072765,67.9365757869046,67.958387282135,6097.702087597,0.0,1.0
2005-02-16,220.5,220.5,218.04,218.04,2700,68.7062099757486,68.7062099757486,67.9396917147947,67.9396917147947,8665.15559816416,0.0,1.0
2005-02-17,229.1,231.3,221.0,221.0,17100,71.3859079611973,72.0714120970098,68.8620063702514,68.8620063702514,54879.318788373,0.0,1.0
2005-02-18,229.11,230.0,228.15,228.15,1600,71.3890238890874,71.6663414713024,71.0898948116419,71.0898948116419,5134.90702113431,0.0,1.0
2005-02-22,235.84,235.93,229.11,229.11,13300,73.4860433590955,73.514086710106,71.3890238890874,71.3890238890874,42683.914613179,0.0,1.0
2005-02-23,235.35,238.8,235.35,236.07,8400,73.3333628924827,74.4083580145522,73.3333628924827,73.5577097005668,26958.2618609552,0.0,1.0
2005-02-24,237.75,237.75,236.33,237.0,11100,74.0811855860963,74.0811855860963,73.6387238257083,73.8474909943421,35623.4174591193,0.0,1.0
2005-02-25,239.5,241.31,238.5,238.5,3800,74.6264729668562,75.1904559149565,74.3148801778505,74.3148801778505,12195.404175194,0.0,1.0
2005-02-28,239.1,240.0,237.85,239.5,4200,74.5018358512539,74.782269361359,74.1123448649969,74.6264729668562,13479.1309304776,0.0,1.0
2005-03-01,243.0,243.0,239.5,239.5,5300,75.717047728376,75.717047728376,74.6264729668562,74.6264729668562,17009.3795075074,0.0,1.0
2005-03-02,247.5,248.5,242.0,242.0,5700,77.1192152789015,77.4308080679072,75.4054549393704,75.4054549393704,18293.106262791,0.0,1.0
2005-03-03,253.24,253.59,248.5,248.5,13900,78.907757887794,79.016815363946,77.4308080679072,77.4308080679072,44609.5047461044,0.0,1.0
2005-03-04,254.5,257.75,254.25,254.25,5100,79.3003648019411,80.3130413662095,79.2224666046897,79.2224666046897,16367.5161298656,0.0,1.0
2005-03-07,253.02,255.0,251.5,255.0,4300,78.8392074742128,79.456161196444,78.3655864349242,79.456161196444,13800.0626192985,0.0,1.0
2005-03-08,254.21,255.01,253.5,253.5,1600,79.2100028931295,79.459277124334,78.9887720129355,78.9887720129355,5134.90702113432,0.0,1.0
2005-03-09,249.5,254.0,249.5,254.0,3700,77.7424008569128,79.1445684074383,77.7424008569128,79.1445684074383,11874.4724863731,0.0,1.0
2005-03-10,245.75,248.02,245.52,248.02,5000,76.5739278981416,77.2812435291845,76.5022615566703,77.2812435291845,16046.5844410447,0.0,1.0
2005-03-11,242.77,244.0,242.76,244.0,2300,75.6453813869047,76.0286405173817,75.6422654590147,76.0286405173817,7381.42884288058,0.0,1.0
2005-03-14,242.0,242.2,238.0,240.0,7400,75.4054549393704,75.4677734971715,74.1590837833477,74.782269361359,23748.9449727462,0.0,1.0
2005-03-15,246.25,247.35,242.0,242.0,6600,76.7297242926444,77.0724763605507,75.4054549393704,75.4054549393704,21181.4914621791,0.0,1.0
2005-03-16,247.01,247.1,246.0,247.1,1600,76.9665348122887,76.9945781632992,76.651826095393,76.9945781632992,5134.90702113432,0.0,1.0
2005-03-17,250.26,250.5,247.01,247.01,3300,77.9792113765571,78.0539936459185,76.9665348122887,76.9665348122887,10590.7457310895,0.0,1.0
2005-03-18,244.11,251.1,244.11,251.1,12300,76.0629157241723,78.2409493193219,76.0629157241723,78.2409493193219,39474.59772497,0.0,1.0
2005-03-21,244.11,245.0,244.11,245.0,1100,76.0629157241723,76.3402333063873,76.0629157241723,76.3402333063873,3530.24857702984,0.0,1.0
2005-03-22,242.01,244.12,242.0,244.12,3700,75.4085708672604,76.0660316520624,75.4054549393704,76.0660316520624,11874.4724863731,0.0,1.0
2005-03-23,239.5,242.01,239.5,240.76,2100,74.6264729668562,75.4085708672604,74.6264729668562,75.0190798810033,6739.56546523879,0.0,1.0
2005-03-24,238.5,239.75,236.01,238.0,2700,74.3148801778505,74.7043711641076,73.5390141332264,74.1590837833477,8665.15559816416,0.0,1.0
2005-03-28,236.71,239.0,236.71,237.0,1300,73.7571290855304,74.4706765723534,73.7571290855304,73.8474909943421,4172.11195467163,0.0,1.0
2005-03-29,237.01,237.62,235.0,237.56,2600,73.8506069222321,74.0406785235256,73.2243054163307,74.0219829561852,8344.22390934326,0.0,1.0
2005-03-30,239.5,241.5,238.0,238.0,3400,74.6264729668562,75.2496585448675,74.1590837833477,74.1590837833477,10911.6774199104,0.0,1.0
2005-03-31,241.5,242.0,238.0,240.25,5300,75.2496585448675,75.4054549393704,74.1590837833477,74.8601675586105,17009.3795075074,0.0,1.0
2005-04-01,238.26,242.0,238.25,242.0,2500,74.2400979084892,75.4054549393704,74.2369819805991,75.4054549393704,8023.29222052236,0.0,1.0
2005-04-04,246.0,246.0,238.26,238.27,8600,76.651826095393,76.651826095393,74.2400979084892,74.2432138363792,27600.1252385969,0.0,1.0
2005-04-05,247.5,248.5,246.13,247.0,2100,77.1192152789015,77.4308080679072,76.6923331579637,76.9634188843987,6739.56546523879,0.0,1.0
2005-04-06,249.0,249.25,247.25,248.5,2400,77.58660446241,77.6645026596614,77.0413170816501,77.4308080679072,7702.36053170147,0.0,1.0
2005-04-07,249.7,250.0,248.94,250.0,1500,77.804719414714,77.8981972514157,77.5679088950697,77.8981972514157,4813.97533231342,0.0,1.0
2005-04-08,248.0,251.4,248.0,249.7,4500,77.2750116734043,78.3344271560236,77.2750116734043,77.804719414714,14441.9259969403,0.0,1.0
2005-04-11,248.0,248.0,246.0,246.5,800,77.2750116734043,77.2750116734043,76.651826095393,76.8076224898958,2567.45351056716,0.0,1.0
2005-04-12,250.0,250.0,247.0,247.0,1600,77.8981972514157,77.8981972514157,76.9634188843987,76.9634188843987,5134.90702113431,0.0,1.0
2005-04-13,249.29,249.81,248.05,248.05,900,77.6769663712216,77.8389946215046,77.2905913128546,77.2905913128546,2888.38519938805,0.0,1.0
2005-04-14,247.0,248.8,247.0,248.04,1300,76.9634188843987,77.5242859046089,76.9634188843987,77.2874753849646,4172.11195467163,0.0,1.0
2005-04-15,243.75,245.76,243.75,245.75,1900,75.9507423201303,76.5770438260317,75.9507423201303,76.5739278981416,6097.702087597,0.0,1.0
2005-04-18,242.5,244.0,240.75,241.8,3000,75.5612513338732,76.0286405173817,75.0159639531133,75.3431363815692,9627.95066462684,0.0,1.0
2005-04-19,242.5,242.51,241.0,242.5,1100,75.5612513338732,75.5643672617633,75.0938621503647,75.5612513338732,3530.24857702984,0.0,1.0
2005-04-20,237.91,241.1,237.5,241.0,6200,74.1310404323372,75.1250214292653,74.0032873888449,75.0938621503647,19897.7647068955,0.0,1.0
2005-04-21,235.0,236.99,232.0,236.99,10900,73.2243054163307,73.844375066452,72.2895270493137,73.844375066452,34981.5540814775,0.0,1.0
2005-04-22,234.26,235.75,233.0,233.5,11300,72.9937267524665,73.458000008085,72.6011198383194,72.7569162328222,36265.2808367611,0.0,1.0
2005-04-25,239.5,240.25,235.51,235.76,7600,74.6264729668562,74.8601675586105,73.3832177387236,73.461115935975,24390.808350388,0.0,1.0
2005-04-26,236.44,238.6,236.2,237.75,3700,73.6729990324989,74.3460394567511,73.5982167631375,74.0811855860963,11874.4724863731,0.0,1.0
2005-04-27,235.5,238.44,235.0,237.94,4100,73.3801018108336,74.2961846105102,73.2243054163307,74.1403882160074,13158.1992416567,0.0,1.0
2005-04-28,233.74,234.5,232.5,234.25,1700,72.8316985021836,73.0685090218279,72.4453234438166,72.9906108245765,5455.83870995521,0.0,1.0
2005-04-29,229.47,232.24,227.74,232.24,5200,71.5011972931294,72.3643093186751,70.9621417681496,72.3643093186751,16688.4478186865,0.0,1.0
2005-05-02,228.0,232.0,228.0,229.5,3900,71.0431558932911,72.2895270493137,71.0431558932911,71.5105450767996,12516.3358640149,0.0,1.0
2005-05-03,224.3,227.0,224.0,227.0,6900,69.8902625739701,70.7315631042854,69.7967847372684,70.7315631042854,22144.2865286417,0.0,1.0
2005-05-04,227.4,227.4,223.0,223.0,3000,70.8562002198877,70.8562002198877,69.4851919482628,69.4851919482628,9627.95066462684,0.0,1.0
2005-05-05,231.0,231.9,228.7,228.7,4300,71.9779342603081,72.2583677704132,71.261270845595,71.261270845595,13800.0626192985,0.0,1.0
2005-05-06,233.5,235.0,232.25,232.25,3700,72.7569162328222,73.2243054163307,72.3674252465651,72.3674252465651,11874.4724863731,0.0,1.0
2005-05-09,241.75,241.75,234.75,234.75,5700,75.3275567421189,75.3275567421189,73.1464072190793,73.1464072190793,18293.106262791,0.0,1.0
2005-05-10,241.0,243.0,240.0,243.0,2800,75.0938621503647,75.717047728376,74.782269361359,75.717047728376,8986.08728698505,0.0,1.0
2005-05-11,240.06,240.56,238.0,239.75,4700,74.8009649286994,74.9567613232022,74.1590837833477,74.7043711641076,15083.789374582,0.0,1.0
2005-05-12,240.2,240.9,239.9,239.9,500,74.8445879191602,75.0627028714641,74.7511100824585,74.7511100824585,1604.65844410447,0.0,1.0
2005-05-13,241.8,242.95,241.0,241.45,3500,75.3431363815692,75.7014680889257,75.0938621503647,75.2340789054172,11232.6091087313,0.0,1.0
2005-05-16,242.95,243.5,242.75,242.8,800,75.7014680889257,75.8728441228789,75.6391495311246,75.6547291705749,2567.45351056716,0.0,1.0
2005-05-17,241.0,244.45,239.95,242.0,4400,75.0938621503647,76.1688572724342,74.7666897219087,75.4054549393704,14120.9943081194,0.0,1.0
2005-05-18,240.72,241.87,240.72,241.75,1200,75.0066161694431,75.3649478767996,75.0066161694431,75.3275567421189,3851.18026585074,0.0,1.0
2005-05-19,242.5,243.0,241.22,241.22,1800,75.5612513338732,75.717047728376,75.1624125639459,75.1624125639459,5776.7703987761,0.0,1.0
2005-05-20,243.09,243.5,242.34,243.5,600,75.7450910793865,75.8728441228789,75.5113964876323,75.8728441228789,1925.59013292537,0.0,1.0
2005-05-23,245.0,245.09,241.59,242.09,2700,76.3402333063873,76.3682766573979,75.277701895878,75.4334982903809,8665.15559816416,0.0,1.0
2005-05-24,248.85,249.5,245.0,245.75,6000,77.5398655440592,77.7424008569128,76.3402333063873,76.5739278981416,19255.9013292537,0.0,1.0
2005-05-25,250.25,251.5,248.0,248.0,9800,77.9760954486671,78.3655864349242,77.2750116734043,77.2750116734043,31451.3055044477,0.0,1.0
2005-05-26,252.75,254.5,251.0,251.0,3600,78.7550774211812,79.3003648019411,78.2097900404213,78.2097900404213,11553.5407975522,0.0,1.0
2005-05-27,254.55,255.74,253.5,253.5,7000,79.3159444413914,79.6867398603082,78.9887720129355,78.9887720129355,22465.2182174626,0.0,1.0
2005-05-31,257.83,258.83,253.8,253.8,5200,80.33796878933,80.6495615783357,79.0822498496372,79.0822498496372,16688.4478186865,0.0,1.0
2005-06-01,257.44,259.09,255.5,258.58,7400,80.2164476016178,80.7305757034771,79.6119575909468,80.5716633810842,23748.9449727462,0.0,1.0
2005-06-02,259.29,259.29,257.94,258.19,3500,80.7928942612783,80.7928942612783,80.3722439961206,80.450142193372,11232.6091087313,0.0,1.0
2005-06-03,256.5,258.54,255.04,258.54,3900,79.9235503799525,80.559199669524,79.4686249080042,80.559199669524,12516.3358640149,0.0,1.0
2005-06-06,257.52,259.0,255.7,257.5,2100,80.2413750247382,80.7025323524666,79.6742761487479,80.2351431689581,6739.56546523879,0.0,1.0
2005-06-07,256.15,257.75,256.0,256.02,2400,79.8144929038005,80.3130413662095,79.7677539854496,79.7739858412297,7702.36053170147,0.0,1.0
2005-06-08,252.85,255.9,252.85,255.15,900,78.7862367000818,79.7365947065491,78.7862367000818,79.5029001147948,2888.38519938805,0.0,1.0
2005-06-09,254.0,254.0,251.0,252.0,1800,79.1445684074383,79.1445684074383,78.2097900404213,78.521382829427,5776.7703987761,0.0,1.0
2005-06-10,257.75,257.75,253.0,253.0,3500,80.3130413662095,80.3130413662095,78.8329756184327,78.8329756184327,11232.6091087313,0.0,1.0
2005-06-13,258.38,259.0,257.0,258.75,3100,80.5093448232831,80.7025323524666,80.0793467744553,80.6246341552152,9948.88235344773,0.0,1.0
2005-06-14,255.5,258.0,253.05,258.0,6700,79.6119575909468,80.390939563461,78.8485552578829,80.390939563461,21502.4231509999,0.0,1.0
2005-06-15,255.96,256.25,254.46,256.25,1600,79.7552902738894,79.8456521827011,79.2879010903809,79.8456521827011,5134.90702113432,0.0,1.0
2005-06-16,254.5,257.21,253.86,256.71,1700,79.3003648019411,80.1447812601465,79.1009454169775,79.9889848656437,5455.83870995521,0.0,1.0
2005-06-17,250.25,256.5,247.25,255.5,15300,77.9760954486671,79.9235503799525,77.0413170816501,79.6119575909468,49102.5483895969,0.0,1.0
2005-06-20,248.69,252.19,248.69,251.0,1500,77.4900106978182,78.5805854593381,77.4900106978182,78.2097900404213,4813.97533231342,0.0,1.0
2005-06-21,246.7,249.69,246.19,249.44,2500,76.869941047697,77.8016034868239,76.7110287253041,77.7237052895725,8023.29222052236,0.0,1.0
2005-06-22,248.5,248.5,246.25,246.25,2100,77.4308080679072,77.4308080679072,76.7297242926444,76.7297242926444,6739.56546523878,0.0,1.0
2005-06-23,249.49,252.0,248.5,249.25,4100,77.7392849290228,78.521382829427,77.4308080679072,77.6645026596614,13158.1992416567,0.0,1.0
2005-06-24,248.14,250.74,247.24,250.24,3700,77.3186346638651,78.1287759152799,77.03820115376,77.972979520777,11874.4724863731,0.0,1.0
2005-06-27,248.89,249.89,247.39,247.39,800,77.5523292556194,77.863922044625,77.0849400721109,77.0849400721109,2567.45351056716,0.0,1.0
2005-06-28,251.3,252.0,249.64,249.64,3700,78.303267877123,78.521382829427,77.7860238473736,77.7860238473736,11874.4724863731,0.0,1.0
2005-06-29,249.35,251.3,248.35,251.3,2900,77.695661938562,78.303267877123,77.3840691495563,78.303267877123,9307.01897580594,0.0,1.0
2005-06-30,248.75,251.0,248.75,250.08,1100,77.5087062651586,78.2097900404213,77.5087062651586,77.9231246745361,3530.24857702984,0.0,1.0
2005-07-01,250.88,252.25,248.0,248.75,3600,78.1723989057406,78.5992810266784,77.2750116734043,77.5087062651586,11553.5407975522,0.0,1.0
2005-07-05,253.76,253.76,250.0,250.28,3100,79.0697861380769,79.0697861380769,77.8981972514157,77.9854432323372,9948.88235344774,0.0,1.0
2005-07-06,252.6,255.26,252.6,254.51,2000,78.7083385028304,79.5371753215855,78.7083385028304,79.3034807298312,6418.63377641789,0.0,1.0
2005-07-07,254.5,255.46,249.96,251.85,10400,79.3003648019411,79.5994938793866,77.8857335398554,78.4746439110761,33376.8956373731,0.0,1.0
2005-07-08,257.39,257.39,255.0,255.25,2200,80.2008679621675,80.2008679621675,79.456161196444,79.5340593936954,7060.49715405968,0.0,1.0
2005-07-11,263.0,263.0,258.14,258.14,4800,81.9489035084893,81.9489035084893,80.4345625539218,80.4345625539218,15404.7210634029,0.0,1.0
2005-07-12,263.98,265.0,263.0,263.75,2300,82.2542644417148,82.5720890865006,81.9489035084893,82.1825981002435,7381.42884288058,0.0,1.0
2005-07-13,263.25,264.95,262.73,264.73,3600,82.0268017057407,82.5565094470503,81.8647734554578,82.4879590334691,11553.5407975522,0.0,1.0
2005-07-14,265.22,266.0,264.0,264.0,3100,82.6406395000819,82.8836818755063,82.2604962974949,82.2604962974949,9948.88235344773,0.0,1.0
2005-07-15,266.38,266.38,264.47,264.47,800,83.0020871353284,83.0020871353284,82.4069449083276,82.4069449083276,2567.45351056716,0.0,1.0
2005-07-18,266.69,267.38,266.0,267.38,1400,83.0986808999202,83.3136799243341,82.8836818755063,83.3136799243341,4493.04364349252,0.0,1.0
2005-07-19,266.5,268.75,266.5,267.35,2500,83.0394782700091,83.7405620452718,83.0394782700091,83.3043321406639,8023.29222052237,0.0,1.0
2005-07-20,268.78,269.0,265.75,265.75,2500,83.749909828942,83.8184602425233,82.8057836782549,82.8057836782549,8023.29222052237,0.0,1.0
2005-07-21,270.16,271.75,270.0,270.0,2900,84.1799078777698,84.6753404122888,84.1300530315289,84.1300530315289,9307.01897580595,0.0,1.0
2005-07-22,274.41,274.41,270.91,270.91,3200,85.5041772310439,85.5041772310439,84.4136024695241,84.4136024695241,10269.8140422686,0.0,1.0
2005-07-25,274.5,276.0,274.5,276.0,1000,85.5322205820544,85.9996097655629,85.5322205820544,85.9996097655629,3209.31688820895,0.0,1.0
2005-07-26,274.5,277.0,274.2,275.5,1300,85.5322205820544,86.3112025545686,85.4387427453527,85.8438133710601,4172.11195467163,0.0,1.0
2005-07-27,276.75,276.75,275.0,275.0,800,86.2333043573171,86.2333043573171,85.6880169765572,85.6880169765572,2567.45351056716,0.0,1.0
2005-07-28,278.25,278.99,276.5,278.0,2100,86.7006935408256,86.9312722046898,86.1554061600657,86.6227953435742,6739.56546523879,0.0,1.0
2005-07-29,279.0,280.0,277.0,277.5,2900,86.9343881325799,87.2459809215855,86.3112025545686,86.4669989490714,9307.01897580594,0.0,1.0
2005-08-01,281.0,281.6,278.749,280.5,4400,87.5575737105912,87.7445293839946,86.8561783425395,87.4017773160884,14120.9943081194,0.0,1.0
2005-08-02,284.22,285.5,282.0,282.0,3900,88.5609024911895,88.9597412611167,87.8691664995969,87.8691664995969,12516.3358640149,0.0,1.0
2005-08-03,281.75,282.72,281.26,282.72,1600,87.7912683023455,88.093513307681,87.6385878357327,88.093513307681,5134.90702113431,0.0,1.0
2005-08-04,279.5,281.75,278.75,280.0,2100,87.0901845270827,87.7912683023455,86.8564899353285,87.2459809215855,6739.56546523879,0.0,1.0
2005-08-05,269.25,280.0,269.15,280.0,11900,83.8963584397747,87.2459809215855,83.8651991608741,87.2459809215855,38190.8709696864,0.0,1.0
2005-08-08,264.0,269.5,264.0,265.5,10600,82.2604962974949,83.9742566370261,82.2604962974949,82.7278854810034,34018.7590150148,0.0,1.0
2005-08-09,261.0,264.25,255.35,264.25,11900,81.3257179304779,82.3383944947464,79.565218672596,82.3383944947464,38190.8709696865,0.0,1.0
2005-08-10,267.75,268.75,262.0,262.0,9200,83.4289692562662,83.7405620452718,81.6373107194836,81.6373107194836,29525.7153715223,0.0,1.0
2005-08-11,270.75,271.0,268.75,268.75,2100,84.3637476232832,84.4416458205346,83.7405620452718,83.7405620452718,6739.56546523878,0.0,1.0
2005-08-12,268.87,270.0,266.5,269.25,2900,83.7779531799525,84.1300530315289,83.0394782700091,83.8963584397747,9307.01897580595,0.0,1.0
2005-08-15,270.0,270.0,267.5,268.0,1000,84.1300530315289,84.1300530315289,83.3510710590148,83.5068674535176,3209.31688820895,0.0,1.0
2005-08-16,268.5,272.0,268.5,270.0,3800,83.6626638480204,84.7532386095402,83.6626638480204,84.1300530315289,12195.404175194,0.0,1.0
2005-08-17,269.5,270.5,267.0,268.5,7000,83.9742566370261,84.2858494260317,83.1952746645119,83.6626638480204,22465.2182174626,0.0,1.0
2005-08-18,271.05,272.8,271.0,271.0,4500,84.4572254599849,85.0025128407448,84.4416458205346,84.4416458205346,14441.9259969403,0.0,1.0
2005-08-19,273.39,273.39,271.55,272.05,1200,85.1863525862581,85.1863525862581,84.6130218544877,84.7688182489905,3851.18026585074,0.0,1.0
2005-08-22,275.49,275.49,273.39,274.14,800,85.84069744317,85.84069744317,85.1863525862581,85.4200471780124,2567.45351056716,0.0,1.0
2005-08-23,274.87,275.3,272.51,275.0,2200,85.6475099139865,85.7814948132589,84.9121509319331,85.6880169765572,7060.49715405968,0.0,1.0
2005-08-24,275.12,275.87,274.87,275.62,600,85.7254081112379,85.9591027029922,85.6475099139865,85.8812045057407,1925.59013292537,0.0,1.0
2005-08-25,275.12,278.2,275.12,275.87,1700,85.7254081112379,86.6851139013753,85.7254081112379,85.9591027029922,5455.83870995521,0.0,1.0
2005-08-26,276.36,276.37,272.87,274.37,4900,86.1117831696049,86.114899097495,85.0243243359752,85.4917135194837,15725.6527522238,0.0,1.0
2005-08-29,276.35,277.25,274.5,275.25,1200,86.1086672417149,86.38910075182,85.5322205820544,85.7659151738087,3851.18026585073,0.0,1.0
2005-08-30,276.0,277.1,275.0,277.1,1700,85.9996097655629,86.3423618334691,85.6880169765572,86.3423618334691,5455.83870995521,0.0,1.0
2005-08-31,277.4,277.98,276.75,276.75,700,86.4358396701708,86.6165634877941,86.2333043573171,86.2333043573171,2246.52182174626,0.0,1.0
2005-09-01,277.98,280.15,277.98,278.15,1300,86.6165634877941,87.2927198399364,86.6165634877941,86.6695342619251,4172.11195467163,0.0,1.0
2005-09-02,276.57,277.74,275.98,275.98,1500,86.1772176552961,86.5417812184327,85.9933779097828,85.9933779097828,4813.97533231342,0.0,1.0
2005-09-06,279.68,279.68,276.97,276.97,2100,87.1462712291037,87.1462712291037,86.3018547708984,86.3018547708984,6739.56546523879,0.0,1.0
2005-09-07,280.08,280.7,280.0,280.0,500,87.270908344706,87.4640958738895,87.2459809215855,87.2459809215855,1604.65844410447,0.0,1.0
2005-09-08,278.08,279.33,277.33,279.33,900,86.6477227666947,87.0372137529517,86.4140281749404,87.0372137529517,2888.38519938805,0.0,1.0
2005-09-09,279.08,279.83,277.33,277.33,1000,86.9593155557003,87.1930101474546,86.4140281749404,86.4140281749404,3209.31688820895,0.0,1.0
2005-09-12,281.0,281.0,279.83,279.83,600,87.5575737105912,87.5575737105912,87.1930101474546,87.1930101474546,1925.59013292537,0.0,1.0
2005-09-13,281.1,282.0,280.94,281.75,900,87.5887329894918,87.8691664995969,87.5388781432509,87.7912683023455,2888.38519938805,0.0,1.0
2005-09-14,280.11,282.6,280.11,281.85,1000,87.2802561283762,88.0561221730003,87.2802561283762,87.822427581246,3209.31688820895,0.0,1.0
2005-09-15,281.86,282.75,279.51,282.75,2300,87.8255435091361,88.1028610913511,87.0933004549728,88.1028610913511,7381.42884288057,0.0,1.0
2005-09-16,283.25,283.25,282.36,283.11,8000,88.2586574858539,88.2586574858539,87.9813399036389,88.2150344953932,25674.5351056716,0.0,1.0
2005-09-19,280.3,284.0,279.76,284.0,3500,87.3394587582873,88.4923520776082,87.1711986522242,88.4923520776082,11232.6091087313,0.0,1.0
2005-09-20,288.0,295.0,281.05,281.05,11500,89.7387232336308,91.9198727566705,87.5731533500415,87.5731533500415,36907.1442144029,0.0,1.0
2005-09-21,285.25,292.25,282.77,288.75,9900,88.8818430638653,91.0629925869049,88.1090929471312,89.9724178253851,31772.2371932686,0.0,1.0
2005-09-22,283.84,285.4,282.8,284.5,3000,88.4424972313673,88.9285819822161,88.1184407308014,88.648148472111,9627.95066462684,0.0,1.0
2005-09-23,282.75,283.09,279.25,283.09,6300,88.1028610913511,88.208802639613,87.0122863298313,88.208802639613,20218.6963957164,0.0,1.0
2005-09-26,283.76,284.25,282.01,283.5,1600,88.4175698082468,88.5702502748596,87.8722824274869,88.3365556831054,5134.90702113432,0.0,1.0
2005-09-27,279.31,283.01,279.26,283.01,5000,87.0309818971716,88.1838752164926,87.0154022577213,88.1838752164926,16046.5844410447,0.0,1.0
2005-09-28,273.0,279.99,270.0,279.99,10100,85.0648313985459,87.2428649936955,84.1300530315289,87.2428649936955,32414.1005709104,0.0,1.0
2005-09-29,270.84,271.75,269.11,271.75,2800,84.3917909742937,84.6753404122888,83.8527354493139,84.6753404122888,8986.08728698505,0.0,1.0
2005-09-30,270.0,272.0,269.41,271.59,3200,84.1300530315289,84.7532386095402,83.9462132860156,84.6254855660479,10269.8140422686,0.0,1.0
2005-10-03,270.3,271.63,270.0,270.0,700,84.2235308682306,84.6379492776081,84.1300530315289,84.1300530315289,2246.52182174626,0.0,1.0
2005-10-04,265.5,271.05,265.5,271.05,7500,82.7278854810034,84.4572254599849,82.7278854810034,84.4572254599849,24069.8766615671,0.0,1.0
2005-10-05,261.95,266.25,261.45,266.25,4100,81.6217310800333,82.9615800727577,81.4659346855305,82.9615800727577,13158.1992416567,0.0,1.0
2005-10-06,255.87,260.95,254.76,260.95,6800,79.7272469228789,81.3101382910277,79.3813789270826,81.3101382910277,21823.3548398208,0.0,1.0
2005-10-07,255.5,258.0,254.5,254.5,3900,79.6119575909468,80.390939563461,79.3003648019411,79.3003648019411,12516.3358640149,0.0,1.0
2005-10-10,251.02,256.0,250.7,256.0,4600,78.2160218962014,79.7677539854496,78.1163122037196,79.7677539854496,14762.8576857612,0.0,1.0
2005-10-11,250.51,252.0,250.51,251.76,1500,78.0571095738085,78.521382829427,78.0571095738085,78.4466005600656,4813.97533231342,0.0,1.0
2005-10-12,239.01,250.25,239.0,250.25,8400,74.4737925002434,77.9760954486671,74.4706765723534,77.9760954486671,26958.2618609552,0.0,1.0
2005-10-13,235.73,237.26,233.0,237.26,7600,73.4517681523049,73.9285051194835,72.6011198383194,73.9285051194835,24390.808350388,0.0,1.0
2005-10-14,235.0,236.1,234.0,235.73,3700,73.2243054163307,73.567057484237,72.9127126273251,73.4517681523049,11874.4724863731,0.0,1.0
2005-10-17,234.3,235.25,231.75,234.25,2300,73.0061904640268,73.3022036135821,72.2116288520623,72.9906108245765,7381.42884288057,0.0,1.0
2005-10-18,239.75,239.75,233.55,233.55,3800,74.7043711641076,74.7043711641076,72.7724958722725,72.7724958722725,12195.404175194,0.0,1.0
2005-10-19,247.0,247.06,240.75,240.75,9700,76.9634188843987,76.982114451739,75.0159639531133,75.0159639531133,31130.3738156268,0.0,1.0
2005-10-20,249.55,252.7,247.75,247.75,16000,77.7579804963631,78.7394977817309,77.1971134761529,77.1971134761529,51349.0702113431,0.0,1.0
2005-10-21,249.5,250.1,249.0,250.0,3600,77.7424008569128,77.9293565303162,77.58660446241,77.8981972514157,11553.5407975522,0.0,1.0
2005-10-24,248.5,249.5,248.0,249.5,4700,77.4308080679072,77.7424008569128,77.2750116734043,77.7424008569128,15083.789374582,0.0,1.0
2005-10-25,245.26,248.5,244.5001,248.5,2900,76.4212474315288,77.4308080679072,76.1844680711634,77.4308080679072,9307.01897580595,0.0,1.0
2005-10-26,242.25,245.27,242.0,245.27,3800,75.4833531366218,76.4243633594189,75.4054549393704,76.4243633594189,12195.404175194,0.0,1.0
2005-10-27,240.0,241.5,240.0,241.25,3500,74.782269361359,75.2496585448675,74.782269361359,75.1717603476161,11232.6091087313,0.0,1.0
2005-10-28,238.7,240.1,237.2501,240.1,1500,74.3771987356517,74.8134286402596,73.9254203508724,74.8134286402596,4813.97533231342,0.0,1.0
2005-10-31,240.0,242.9,239.45,239.45,11600,74.782269361359,75.6858884494755,74.6108933274059,74.6108933274059,37228.0759032238,0.0,1.0
2005-11-01,236.85,239.25,236.5,238.0,4700,73.8007520759912,74.5485747696048,73.6916945998392,74.1590837833477,15083.789374582,0.0,1.0
2005-11-02,240.64,240.75,236.25,237.85,5000,74.9816887463227,75.0159639531133,73.6137964025878,74.1123448649969,16046.5844410447,0.0,1.0
2005-11-03,245.39,245.39,242.39,242.39,4900,76.4617544940996,76.4617544940996,75.5269761270826,75.5269761270826,15725.6527522238,0.0,1.0
2005-11-04,243.95,246.0,242.15,246.0,4500,76.0130608779314,76.651826095393,75.4521938577212,76.651826095393,14441.9259969403,0.0,1.0
2005-11-07,241.96,244.7,241.77,244.7,4300,75.3929912278101,76.2467554696857,75.3337885978991,76.2467554696857,13800.0626192985,0.0,1.0
2005-11-08,242.21,243.71,241.21,241.21,900,75.4708894250616,75.93827860857,75.1592966360559,75.1592966360559,2888.38519938805,0.0,1.0
2005-11-09,244.11,244.75,242.03,243.03,2800,76.0629157241723,76.2623351091359,75.4148027230405,75.7263955120462,8986.08728698505,0.0,1.0
2005-11-10,252.29,253.2,240.0,243.36,14700,78.6117447382386,78.8952941762338,74.782269361359,75.8292211324181,47176.9582566715,0.0,1.0
2005-11-11,257.25,258.75,253.0,253.04,9400,80.1572449717067,80.6246341552152,78.8329756184327,78.8454393299929,30167.5787491641,0.0,1.0
2005-11-14,256.96,258.76,255.5,255.5,3900,80.0668830628951,80.6277500831053,79.6119575909468,79.6119575909468,12516.3358640149,0.0,1.0
2005-11-15,254.7,258.33,253.64,257.0,3800,79.3626833597423,80.4937651838328,79.0323950033963,80.0793467744553,12195.404175194,0.0,1.0
2005-11-16,251.0,254.0,250.5,254.0,1800,78.2097900404213,79.1445684074383,78.0539936459185,79.1445684074383,5776.77039877611,0.0,1.0
2005-11-17,250.25,251.5,247.5,250.0,5700,77.9760954486671,78.3655864349242,77.1192152789015,77.8981972514157,18293.106262791,0.0,1.0
2005-11-18,247.0,251.999,247.0,251.0,4800,76.9634188843987,78.521071236638,76.9634188843987,78.2097900404213,15404.7210634029,0.0,1.0
2005-11-21,249.5,249.5,246.0,246.0,1900,77.7424008569128,77.7424008569128,76.651826095393,76.651826095393,6097.702087597,0.0,1.0
2005-11-22,253.5,255.09,250.0,250.0,5000,78.9887720129355,79.4842045474545,77.8981972514157,77.8981972514157,16046.5844410447,0.0,1.0
2005-11-23,255.1,256.0,253.0,254.22,2400,79.4873204753445,79.7677539854496,78.8329756184327,79.2131188210196,7702.36053170147,0.0,1.0
2005-11-25,255.85,256.33,254.35,254.35,800,79.7210150670988,79.8705796058215,79.2536258835903,79.2536258835903,2567.45351056716,0.0,1.0
2005-11-28,253.75,256.75,252.75,256.44,4400,79.0666702101869,80.0014485772039,78.7550774211812,79.9048548126121,14120.9943081194,0.0,1.0
2005-11-29,252.5,253.25,252.5,253.0,700,78.6771792239298,78.9108738156841,78.6771792239298,78.8329756184327,2246.52182174626,0.0,1.0
2005-11-30,251.7,253.25,251.1,251.75,1600,78.4279049927253,78.9108738156841,78.2409493193219,78.4434846321756,5134.90702113431,0.0,1.0
2005-12-01,255.0,255.75,252.25,252.45,3300,79.456161196444,79.6898557881982,78.5992810266784,78.6615995844795,10590.7457310895,0.0,1.0
2005-12-02,264.5,264.7,255.75,255.75,8200,82.4162926919978,82.4786112497989,79.6898557881982,79.6898557881982,26316.3984833134,0.0,1.0
2005-12-05,260.75,265.0,260.75,265.0,3500,81.2478197332265,82.5720890865006,81.2478197332265,82.5720890865006,11232.6091087313,0.0,1.0
2005-12-06,255.75,259.25,255.75,259.25,3400,79.6898557881982,80.780430549718,79.6898557881982,80.780430549718,10911.6774199104,0.0,1.0
2005-12-07,253.73,255.2,252.75,254.0,4400,79.0604383544068,79.5184797542451,78.7550774211812,79.1445684074383,14120.9943081194,0.0,1.0
2005-12-08,255.71,256.75,252.5,252.5,4700,79.677392076638,80.0014485772039,78.6771792239298,78.6771792239298,15083.789374582,0.0,1.0
2005-12-09,259.46,259.96,255.75,255.75,2100,80.8458650354092,81.0016614299121,79.6898557881982,79.6898557881982,6739.56546523879,0.0,1.0
2005-12-12,260.0,261.86,259.53,260.96,2800,81.0141251414723,81.5936877290228,80.8676765306396,81.3132542189177,8986.08728698505,0.0,1.0
2005-12-13,261.5,261.5,260.5,260.75,800,81.4815143249808,81.4815143249808,81.1699215359751,81.2478197332265,2567.45351056716,0.0,1.0
2005-12-14,262.86,263.75,262.25,262.25,2600,81.9052805180285,82.1825981002435,81.715208916735,81.715208916735,8344.22390934326,0.0,1.0
2005-12-15,259.0,262.325,257.8,262.325,2800,80.7025323524666,81.7385783759104,80.3286210056598,81.7385783759104,8986.08728698505,0.0,1.0
2005-12-16,259.0,261.75,258.43,260.5,10300,80.7025323524666,81.5594125222322,80.5249244627334,81.1699215359751,33055.9639485522,0.0,1.0
2005-12-19,252.0,258.42,252.0,258.25,4000,78.521382829427,80.5218085348433,78.521382829427,80.4688377607124,12837.2675528358,0.0,1.0
2005-12-20,248.29,251.58,248.29,251.58,3000,77.365373582216,78.3905138580446,77.365373582216,78.3905138580446,9627.95066462684,0.0,1.0
2005-12-21,254.4,255.0,247.54,247.54,11400,79.2692055230406,79.456161196444,77.1316789904617,77.1316789904617,36586.212525582,0.0,1.0
2005-12-22,253.02,255.15,251.97,255.15,8700,78.8392074742128,79.5029001147948,78.5120350457568,79.5029001147948,27921.0569274178,0.0,1.0
2005-12-23,252.375,252.375,251.52,251.52,300,78.6382301253041,78.6382301253041,78.3718182907043,78.3718182907043,962.795066462684,0.0,1.0
2005-12-27,249.5,251.75,247.38,251.75,5800,77.7424008569128,78.4434846321756,77.0818241442208,78.4434846321756,18614.0379516119,0.0,1.0
2005-12-28,249.42,250.0,248.51,249.5,1300,77.7174734337924,77.8981972514157,77.4339239957972,77.7424008569128,4172.11195467163,0.0,1.0
2005-12-29,248.0,248.25,247.15,248.25,2300,77.2750116734043,77.3529098706558,77.0101578027495,77.3529098706558,7381.42884288058,0.0,1.0
2005-12-30,245.5,248.0,244.0,248.0,7500,76.4960297008902,77.2750116734043,76.0286405173817,77.2750116734043,24069.8766615671,0.0,1.0
2006-01-03,244.76,245.4,239.12,244.0,9200,76.265451037026,76.4648704219896,74.5080677070341,76.0286405173817,29525.7153715223,0.0,1.0
2006-01-04,241.67,244.25,241.67,244.25,1400,75.3026293189985,76.1065387146331,75.3026293189985,76.1065387146331,4493.04364349252,0.0,1.0
2006-01-05,239.03,241.8,238.99,240.67,2000,74.4800243560235,75.3431363815692,74.4675606444633,74.9910365299928,6418.6337764179,0.0,1.0
2006-01-06,236.72,240.21,235.96,239.46,4900,73.7602450134205,74.8477038470502,73.5234344937762,74.614009255296,15725.6527522238,0.0,1.0
2006-01-09,243.4,245.4,237.47,237.47,6400,75.8416848439783,76.4648704219896,73.9939396051747,73.9939396051747,20539.6280845373,0.0,1.0
2006-01-10,242.8,245.65,242.0,244.4,2000,75.6547291705749,76.542768619241,75.4054549393704,76.153277632984,6418.63377641789,0.0,1.0
2006-01-11,245.72,245.8,242.3,244.3,4900,76.5645801144714,76.5895075375919,75.4989327760721,76.1221183540834,15725.6527522238,0.0,1.0
2006-01-12,242.68,244.97,240.68,244.97,4200,75.6173380358942,76.3308855227172,74.9941524578829,76.3308855227172,13479.1309304776,0.0,1.0
2006-01-13,242.8,243.0,242.05,242.95,600,75.6547291705749,75.717047728376,75.4210345788207,75.7014680889257,1925.59013292537,0.0,1.0
2006-01-17,240.0,241.8,238.3,241.8,7000,74.782269361359,75.3431363815692,74.2525616200494,75.3431363815692,22465.2182174626,0.0,1.0
2006-01-18,240.25,240.25,238.91,239.05,500,74.8601675586105,74.8601675586105,74.4426332213429,74.4862562118037,1604.65844410447,0.0,1.0
2006-01-19,242.0,242.0,240.85,240.85,900,75.4054549393704,75.4054549393704,75.0471232320138,75.0471232320138,2888.38519938805,0.0,1.0
2006-01-20,239.1,241.1,239.0,241.1,1700,74.5018358512539,75.1250214292653,74.4706765723534,75.1250214292653,5455.83870995521,0.0,1.0
2006-01-23,240.43,240.85,239.85,239.85,900,74.9162542606315,75.0471232320138,74.7355304430082,74.7355304430082,2888.38519938805,0.0,1.0
2006-01-24,239.9,241.4,239.5,240.99,2200,74.7511100824585,75.218499265967,74.6264729668562,75.0907462224746,7060.49715405968,0.0,1.0
2006-01-25,243.4,243.4,239.9,239.9,1700,75.8416848439783,75.8416848439783,74.7511100824585,74.7511100824585,5455.83870995521,0.0,1.0
2006-01-26,246.9,246.9,243.25,244.0,1200,76.9322596054981,76.9322596054981,75.7949459256274,76.0286405173817,3851.18026585074,0.0,1.0
2006-01-27,248.0,249.7,246.2,246.2,7500,77.2750116734043,77.804719414714,76.7141446531941,76.7141446531941,24069.8766615671,0.0,1.0
2006-01-30,246.58,247.3,245.83,247.0,1600,76.8325499130163,77.0568967211004,76.5988553212621,76.9634188843987,5134.90702113432,0.0,1.0
2006-01-31,246.85,247.5,245.39,247.33,2700,76.9166799660478,77.1192152789015,76.4617544940996,77.0662445047706,8665.15559816416,0.0,1.0
2006-02-01,248.0,248.0,246.1,246.1,1000,77.2750116734043,77.2750116734043,76.6829853742936,76.6829853742936,3209.31688820895,0.0,1.0
2006-02-02,243.75,247.25,243.75,247.25,3200,75.9507423201303,77.0413170816501,75.9507423201303,77.0413170816501,10269.8140422686,0.0,1.0
2006-02-03,242.9,243.8,241.8,243.33,1600,75.6858884494755,75.9663219595806,75.3431363815692,75.8198733487479,5134.90702113431,0.0,1.0
2006-02-06,243.7,243.75,242.49,243.65,1500,75.93516268068,75.9507423201303,75.5581354059831,75.9195830412297,4813.97533231342,0.0,1.0
2006-02-07,241.71,244.45,241.71,244.45,1800,75.3150930305587,76.1688572724342,75.3150930305587,76.1688572724342,5776.77039877611,0.0,1.0
2006-02-08,239.0,242.46,239.0,242.46,1000,74.4706765723534,75.548787622313,74.4706765723534,75.548787622313,3209.31688820895,0.0,1.0
2006-02-09,237.5,238.25,236.75,238.25,1900,74.0032873888449,74.2369819805991,73.7695927970906,74.2369819805991,6097.702087597,0.0,1.0
2006-02-10,237.75,237.75,235.23,236.75,3400,74.0811855860963,74.0811855860963,73.295971757802,73.7695927970906,10911.6774199104,0.0,1.0
2006-02-13,238.5,241.25,237.68,237.75,3400,74.3148801778505,75.1717603476161,74.0593740908659,74.0811855860963,10911.6774199104,0.0,1.0
2006-02-14,239.5,241.0,237.75,239.25,1600,74.6264729668562,75.0938621503647,74.0811855860963,74.5485747696048,5134.90702113432,0.0,1.0
2006-02-15,239.25,239.25,236.25,238.75,1300,74.5485747696048,74.5485747696048,73.6137964025878,74.392778375102,4172.11195467163,0.0,1.0
2006-02-16,241.98,241.98,238.54,240.0,2200,75.3992230835902,75.3992230835902,74.3273438894108,74.782269361359,7060.49715405969,0.0,1.0
2006-02-17,242.64,244.6,242.4,242.4,3200,75.604874324334,76.2155961907851,75.5300920549726,75.5300920549726,10269.8140422686,0.0,1.0
2006-02-21,241.0,243.0,241.0,243.0,1000,75.0938621503647,75.717047728376,75.0938621503647,75.717047728376,3209.31688820895,0.0,1.0
2006-02-22,238.75,241.75,238.75,241.75,4300,74.392778375102,75.3275567421189,74.392778375102,75.3275567421189,13800.0626192985,0.0,1.0
2006-02-23,235.04,237.5,234.99,237.5,4900,73.236769127891,74.0032873888449,73.2211894884407,74.0032873888449,15725.6527522238,0.0,1.0
2006-02-24,235.23,237.29,234.59,235.79,2500,73.295971757802,73.9378529031537,73.0965523728384,73.4704637196452,8023.29222052237,0.0,1.0
2006-02-27,239.5,240.0,234.75,236.23,3400,74.6264729668562,74.782269361359,73.1464072190793,73.6075645468077,10911.6774199104,0.0,1.0
2006-02-28,237.5,242.0,237.5,240.0,4100,74.0032873888449,75.4054549393704,74.0032873888449,74.782269361359,13158.1992416567,0.0,1.0
2006-03-01,241.5,241.75,238.5,238.5,3700,75.2496585448675,75.3275567421189,74.3148801778505,74.3148801778505,11874.4724863731,0.0,1.0
2006-03-02,238.5,242.25,238.5,242.25,3200,74.3148801778505,75.4833531366218,74.3148801778505,75.4833531366218,10269.8140422686,0.0,1.0
2006-03-03,238.55,240.0,236.0,237.75,4300,74.3304598173008,74.782269361359,73.5358982053364,74.0811855860963,13800.0626192985,0.0,1.0
2006-03-06,241.25,243.43,239.0,239.3,9600,75.1717603476161,75.8510326276485,74.4706765723534,74.5641544090551,30809.4421268059,0.0,1.0
2006-03-07,243.25,244.0,239.75,240.5,4800,75.7949459256274,76.0286405173817,74.7043711641076,74.9380657558619,15404.7210634029,0.0,1.0
2006-03-08,245.0,245.0,242.0,242.25,3500,76.3402333063873,76.3402333063873,75.4054549393704,75.4833531366218,11232.6091087313,0.0,1.0
2006-03-09,250.0,250.5,245.0,245.75,7300,77.8981972514157,78.0539936459185,76.3402333063873,76.5739278981416,23428.0132839253,0.0,1.0
2006-03-10,255.25,256.26,250.25,251.0,6100,79.5340593936954,79.8487681105911,77.9760954486671,78.2097900404213,19576.8330180746,0.0,1.0
2006-03-13,257.25,260.5,256.5,258.0,4400,80.1572449717067,81.1699215359751,79.9235503799525,80.390939563461,14120.9943081194,0.0,1.0
2006-03-14,262.91,263.0,255.25,256.0,7200,81.9208601574788,81.9489035084893,79.5340593936954,79.7677539854496,23107.0815951044,0.0,1.0
2006-03-15,273.57,274.0,262.5,263.7,10400,85.2424392882791,85.3764241875516,81.7931071139865,82.1670184607932,33376.895637373,0.0,1.0
2006-03-16,276.5,276.5,272.5,274.25,4900,86.1554061600657,86.1554061600657,84.9090350040431,85.454322384803,15725.6527522238,0.0,1.0
2006-03-17,283.64,283.72,276.5,276.5,25100,88.3801786735661,88.4051060966866,86.1554061600657,86.1554061600657,80553.8538940446,0.0,1.0
2006-03-20,278.7,282.64,277.0,282.64,6300,86.8409102958782,88.0685858845605,86.3112025545686,88.0685858845605,20218.6963957164,0.0,1.0
2006-03-21,272.0,278.5,272.0,278.5,6400,84.7532386095402,86.7785917380771,84.7532386095402,86.7785917380771,20539.6280845373,0.0,1.0
2006-03-22,271.9,274.6,271.6,271.75,3500,84.7220793306397,85.563379860955,84.628601493938,84.6753404122888,11232.6091087313,0.0,1.0
2006-03-23,271.75,271.75,268.4,271.0,7500,84.6753404122888,84.6753404122888,83.6315045691198,84.4416458205346,24069.8766615671,0.0,1.0
2006-03-24,276.9,276.9,272.9,272.9,6000,86.280043275668,86.280043275668,85.0336721196453,85.0336721196453,19255.9013292537,0.0,1.0
2006-03-27,278.0,278.25,274.6,276.0,4800,86.6227953435742,86.7006935408256,85.563379860955,85.9996097655629,15404.7210634029,0.0,1.0
2006-03-28,279.5,280.47,278.25,278.5,3200,87.0901845270827,87.3924295324182,86.7006935408256,86.7785917380771,10269.8140422686,0.0,1.0
2006-03-29,283.02,283.02,280.0,280.27,4700,88.1869911443826,88.1869911443826,87.2459809215855,87.3301109746171,15083.7893745821,0.0,1.0
2006-03-30,286.15,286.5,284.0,284.0,3900,89.1622765739704,89.2713340501223,88.4923520776082,88.4923520776082,12516.3358640149,0.0,1.0
2006-03-31,289.0,289.0,286.5,286.65,6400,90.0503160226365,90.0503160226365,89.2713340501223,89.3180729684732,20539.6280845373,0.0,1.0
2006-04-03,284.5,288.55,283.25,288.0,4500,88.648148472111,89.910099267584,88.2586574858539,89.7387232336308,14441.9259969403,0.0,1.0
2006-04-04,282.25,285.75,282.25,285.0,2000,87.9470646968483,89.0376394583681,87.9470646968483,88.8039448666139,6418.63377641789,0.0,1.0
2006-04-05,284.23,284.23,282.0,283.75,2400,88.5640184190795,88.5640184190795,87.8691664995969,88.4144538803568,7702.36053170147,0.0,1.0
2006-04-06,282.5,283.23,279.5,283.23,4200,88.0249628940997,88.2524256300738,87.0901845270827,88.2524256300738,13479.1309304776,0.0,1.0
2006-04-07,283.0,284.45,281.0,284.45,5100,88.1807592886025,88.6325688326607,87.5575737105912,88.6325688326607,16367.5161298656,0.0,1.0
2006-04-10,277.75,284.0,277.75,284.0,3400,86.5448971463228,88.4923520776082,86.5448971463228,88.4923520776082,10911.6774199104,0.0,1.0
2006-04-11,272.75,276.0,272.75,276.0,1700,84.9869332012945,85.9996097655629,84.9869332012945,85.9996097655629,5455.83870995521,0.0,1.0
2006-04-12,270.75,272.0,269.99,272.0,4800,84.3637476232832,84.7532386095402,84.1269371036389,84.7532386095402,15404.7210634029,0.0,1.0
2006-04-13,276.0,276.0,268.75,269.75,11000,85.9996097655629,85.9996097655629,83.7405620452718,84.0521548342775,35302.4857702984,0.0,1.0
2006-04-17,271.5,275.0,271.5,275.0,2800,84.5974422150374,85.6880169765572,84.5974422150374,85.6880169765572,8986.08728698505,0.0,1.0
2006-04-18,274.45,274.5,270.0,270.5,5900,85.5166409426041,85.5322205820544,84.1300530315289,84.2858494260317,18934.9696404328,0.0,1.0
2006-04-19,277.0,277.0,273.0,275.45,7000,86.3112025545686,86.3112025545686,85.0648313985459,85.8282337316098,22465.2182174626,0.0,1.0
2006-04-20,277.25,277.5,274.0,276.5,2900,86.38910075182,86.4669989490714,85.3764241875516,86.1554061600657,9307.01897580594,0.0,1.0
2006-04-21,278.99,280.0,277.65,278.5,2600,86.9312722046898,87.2459809215855,86.5137378674222,86.7785917380771,8344.22390934326,0.0,1.0
2006-04-24,277.75,279.79,277.25,279.79,1500,86.5448971463228,87.1805464358944,86.38910075182,87.1805464358944,4813.97533231342,0.0,1.0
2006-04-25,273.75,276.75,272.75,276.75,2600,85.2985259903001,86.2333043573171,84.9869332012945,86.2333043573171,8344.22390934327,0.0,1.0
2006-04-26,276.5,278.04,276.5,276.5,5400,86.1554061600657,86.6352590551345,86.1554061600657,86.1554061600657,17330.3111963283,0.0,1.0
2006-04-27,277.34,277.9,275.0,276.5,2000,86.4171441028305,86.5916360646736,85.6880169765572,86.1554061600657,6418.63377641789,0.0,1.0
2006-04-28,279.25,280.0,276.59,276.59,4900,87.0122863298313,87.2459809215855,86.1834495110762,86.1834495110762,15725.6527522238,0.0,1.0
2006-05-01,277.75,281.68,277.75,280.25,7800,86.5448971463228,87.7694568071151,86.5448971463228,87.323879118837,25032.6717280298,0.0,1.0
2006-05-02,279.0,279.75,276.5,278.5,1600,86.9343881325799,87.1680827243341,86.1554061600657,86.7785917380771,5134.90702113431,0.0,1.0
2006-05-03,280.0,280.75,279.0,280.0,1000,87.2459809215855,87.4796755133398,86.9343881325799,87.2459809215855,3209.31688820895,0.0,1.0
2006-05-04,279.0,280.0,279.0,280.0,600,86.9343881325799,87.2459809215855,86.9343881325799,87.2459809215855,1925.59013292537,0.0,1.0
2006-05-05,280.5,281.25,279.5,279.5,2900,87.4017773160884,87.6354719078426,87.0901845270827,87.0901845270827,9307.01897580594,0.0,1.0
2006-05-08,279.36,279.5,279.0,279.5,1200,87.0465615366219,87.0901845270827,86.9343881325799,87.0901845270827,3851.18026585074,0.0,1.0
2006-05-09,276.25,278.56,276.25,278.56,3200,86.0775079628143,86.7972873054174,86.0775079628143,86.7972873054174,10269.8140422686,0.0,1.0
2006-05-10,274.07,277.25,274.02,277.25,1700,85.398235682782,86.38910075182,85.3826560433317,86.38910075182,5455.83870995521,0.0,1.0
2006-05-11,268.01,273.1,268.01,273.1,5500,83.5099833814076,85.0959906774465,83.5099833814076,85.0959906774465,17651.2428851492,0.0,1.0
2006-05-12,264.5,267.75,262.0,267.0,7000,82.4162926919978,83.4289692562662,81.6373107194836,83.1952746645119,22465.2182174626,0.0,1.0
2006-05-15,262.75,264.56,260.4,263.5,7200,81.8710053112379,82.4349882593381,81.1387622570745,82.1046999029921,23107.0815951044,0.0,1.0
2006-05-16,264.5,266.0,263.5,263.5,3000,82.4162926919978,82.8836818755063,82.1046999029921,82.1046999029921,9627.95066462684,0.0,1.0
2006-05-17,261.75,263.5,259.0,263.5,5500,81.5594125222322,82.1046999029921,80.7025323524666,82.1046999029921,17651.2428851492,0.0,1.0
2006-05-18,261.0,263.75,261.0,262.25,4100,81.3257179304779,82.1825981002435,81.3257179304779,81.715208916735,13158.1992416567,0.0,1.0
2006-05-19,258.57,261.0,254.5,261.0,6300,80.5685474531942,81.3257179304779,79.3003648019411,81.3257179304779,20218.6963957164,0.0,1.0
2006-05-22,254.0,257.07,251.5,257.07,11500,79.1445684074383,80.1011582696857,78.3655864349242,80.1011582696857,36907.1442144029,0.0,1.0
2006-05-23,254.28,257.5,253.75,255.25,7700,79.2318143883599,80.2351431689581,79.0666702101869,79.5340593936954,24711.7400392089,0.0,1.0
2006-05-24,252.0,255.25,250.0,255.25,3500,78.521382829427,79.5340593936954,77.8981972514157,79.5340593936954,11232.6091087313,0.0,1.0
2006-05-25,252.5,254.0,251.34,253.0,2400,78.6771792239298,79.1445684074383,78.3157315886832,78.8329756184327,7702.36053170147,0.0,1.0
2006-05-26,254.6,256.0,252.5,253.75,3300,79.3315240808417,79.7677539854496,78.6771792239298,79.0666702101869,10590.7457310895,0.0,1.0
2006-05-30,251.0,253.6,250.76,253.6,4600,78.2097900404213,79.019931291836,78.13500777106,79.019931291836,14762.8576857612,0.0,1.0
2006-05-31,252.48,254.45,251.0,252.0,4400,78.6709473681497,79.2847851624909,78.2097900404213,78.521382829427,14120.9943081194,0.0,1.0
2006-06-01,252.35,253.48,251.67,253.48,2400,78.630440305579,78.9825401571554,78.4185572090551,78.9825401571554,7702.36053170147,0.0,1.0
2006-06-02,252.0,253.5,250.5,252.2,2500,78.521382829427,78.9887720129355,78.0539936459185,78.5837013872281,8023.29222052236,0.0,1.0
2006-06-05,255.0,260.13,251.0,251.0,11800,79.456161196444,81.054632204043,78.2097900404213,78.2097900404213,37869.9392808656,0.0,1.0
2006-06-06,254.28,256.95,253.0,255.0,10900,79.2318143883599,80.063767135005,78.8329756184327,79.456161196444,34981.5540814775,0.0,1.0
2006-06-07,255.5,257.75,250.78,252.5,6200,79.6119575909468,80.3130413662095,78.1412396268401,78.6771792239298,19897.7647068955,0.0,1.0
2006-06-08,255.35,255.5,252.0,254.0,4500,79.565218672596,79.6119575909468,78.521382829427,79.1445684074383,14441.9259969403,0.0,1.0
2006-06-09,256.85,257.5,255.0,255.0,5500,80.0326078561045,80.2351431689581,79.456161196444,79.456161196444,17651.2428851492,0.0,1.0
2006-06-12,255.0,257.0,254.0,256.95,3500,79.456161196444,80.0793467744553,79.1445684074383,80.063767135005,11232.6091087313,0.0,1.0
2006-06-13,254.0,255.0,252.0,254.0,3800,79.1445684074383,79.456161196444,78.521382829427,79.1445684074383,12195.404175194,0.0,1.0
2006-06-14,256.25,256.75,254.25,255.0,2400,79.8456521827011,80.0014485772039,79.2224666046897,79.456161196444,7702.36053170147,0.0,1.0
2006-06-15,260.98,260.99,255.75,255.75,4100,81.3194860746978,81.3226020025879,79.6898557881982,79.6898557881982,13158.1992416567,0.0,1.0
2006-06-16,261.0,263.25,259.0,259.0,26400,81.3257179304779,82.0268017057407,80.7025323524666,80.7025323524666,84725.9658487162,0.0,1.0
2006-06-19,258.5,261.0,258.0,261.0,7300,80.5467359579638,81.3257179304779,80.390939563461,81.3257179304779,23428.0132839253,0.0,1.0
2006-06-20,256.0,258.5,256.0,257.0,5400,79.7677539854496,80.5467359579638,79.7677539854496,80.0793467744553,17330.3111963283,0.0,1.0
2006-06-21,263.17,264.9699,255.5,255.5,9000,82.0018742826202,82.5627101435515,79.6119575909468,79.6119575909468,28883.8519938805,0.0,1.0
2006-06-22,261.0,262.9,260.1,262.17,4300,81.3257179304779,81.9177442295887,81.0452844203729,81.6902814936146,13800.0626192985,0.0,1.0
2006-06-23,263.5,263.9999,260.1,260.1,1500,82.1046999029921,82.260465138216,81.0452844203729,81.0452844203729,4813.97533231342,0.0,1.0
2006-06-26,264.89,265.0,262.1665,264.5,1800,82.53781387971,82.5720890865006,81.6891909188531,82.4162926919978,5776.7703987761,0.0,1.0
2006-06-27,266.3,267.0,264.51,265.0,5400,82.977159712208,83.1952746645119,82.4194086198878,82.5720890865006,17330.3111963283,0.0,1.0
2006-06-28,264.85,266.3,263.1,266.3,5600,82.5253501681498,82.977159712208,81.9800627873899,82.977159712208,17972.1745739701,0.0,1.0
2006-06-29,268.0,268.0,264.0,265.85,6500,83.5068674535176,83.5068674535176,82.2604962974949,82.8369429571554,20860.5597733581,0.0,1.0
2006-06-30,271.76,272.99,267.0,267.0,9700,84.6784563401789,85.0617154706559,83.1952746645119,83.1952746645119,31130.3738156268,0.0,1.0
2006-07-03,276.21,277.65,271.98,272.75,4800,86.0650442512541,86.5137378674222,84.7470067537601,84.9869332012945,15404.7210634029,0.0,1.0
2006-07-05,277.51,278.4,274.5,275.5,2700,86.4701148769614,86.7474324591765,85.5322205820544,85.8438133710601,8665.15559816416,0.0,1.0
2006-07-06,280.0,281.0,276.75,276.75,6000,87.2459809215855,87.5575737105912,86.2333043573171,86.2333043573171,19255.9013292537,0.0,1.0
2006-07-07,278.5,280.63,278.0201,279.25,1300,86.7785917380771,87.4422843786591,86.6290583586332,87.0122863298313,4172.11195467163,0.0,1.0
2006-07-10,278.0,278.5,276.5,277.5,2000,86.6227953435742,86.7785917380771,86.1554061600657,86.4669989490714,6418.63377641789,0.0,1.0
2006-07-11,279.0,279.0,275.01,276.4,2500,86.9343881325799,86.9343881325799,85.6911329044473,86.1242468811651,8023.29222052236,0.0,1.0
2006-07-12,274.27,278.1,273.0,278.0,4900,85.4605542405831,86.6539546224748,85.0648313985459,86.6227953435742,15725.6527522238,0.0,1.0
2006-07-13,268.25,273.27,268.13,273.27,4000,83.584765650769,85.1489614515774,83.5473745160883,85.1489614515774,12837.2675528358,0.0,1.0
2006-07-14,263.0,266.5,262.02,266.5,7700,81.9489035084893,83.0394782700091,81.6435425752637,83.0394782700091,24711.7400392089,0.0,1.0
2006-07-17,259.63,262.0,258.25,262.0,6800,80.8988358095402,81.6373107194836,80.4688377607124,81.6373107194836,21823.3548398208,0.0,1.0
2006-07-18,260.5,260.5,256.63,256.63,6700,81.1699215359751,81.1699215359751,79.9640574425232,79.9640574425232,21502.4231509999,0.0,1.0
2006-07-19,263.99,266.25,261.25,261.25,6300,82.2573803696049,82.9615800727577,81.4036161277294,81.4036161277294,20218.6963957164,0.0,1.0
2006-07-20,266.0,268.49,264.99,264.99,1900,82.8836818755063,83.6595479201304,82.5689731586105,82.5689731586105,6097.702087597,0.0,1.0
2006-07-21,263.25,266.0,262.5,266.0,2000,82.0268017057407,82.8836818755063,81.7931071139865,82.8836818755063,6418.63377641789,0.0,1.0
2006-07-24,265.0,265.0,263.5,264.25,1400,82.5720890865006,82.5720890865006,82.1046999029921,82.3383944947464,4493.04364349253,0.0,1.0
2006-07-25,266.65,268.4,264.25,265.0,3000,83.0862171883599,83.6315045691198,82.3383944947464,82.5720890865006,9627.95066462684,0.0,1.0
2006-07-26,266.51,267.5,265.5,266.5,2600,83.0425941978991,83.3510710590148,82.7278854810034,83.0394782700091,8344.22390934327,0.0,1.0
2006-07-27,264.49,267.25,263.75,267.25,4300,82.4131767641077,83.2731728617633,82.1825981002435,83.2731728617633,13800.0626192985,0.0,1.0
2006-07-28,268.25,268.5,265.0,265.0,3400,83.584765650769,83.6626638480204,82.5720890865006,82.5720890865006,10911.6774199104,0.0,1.0
2006-07-31,273.68,277.95,267.0,267.0,13600,85.2767144950698,86.6072157041239,83.1952746645119,83.1952746645119,43646.7096796416,0.0,1.0
2006-08-01,272.0,273.75,272.0,272.93,1400,84.7532386095402,85.2985259903001,84.7532386095402,85.0430199033155,4493.04364349253,0.0,1.0
2006-08-02,275.0,275.0,272.0,272.75,2700,85.6880169765572,85.6880169765572,84.7532386095402,84.9869332012945,8665.15559816416,0.0,1.0
2006-08-03,279.51,279.98,275.45,275.75,5600,87.0933004549728,87.2397490658054,85.8282337316098,85.9217115683115,17972.1745739701,0.0,1.0
2006-08-04,276.0,279.98,273.75,278.75,8700,85.9996097655629,87.2397490658054,85.2985259903001,86.8564899353285,27921.0569274178,0.0,1.0
2006-08-07,277.0,277.0,275.0,275.0,2000,86.3112025545686,86.3112025545686,85.6880169765572,85.6880169765572,6418.63377641789,0.0,1.0
2006-08-08,275.25,277.5,274.25,277.5,3200,85.7659151738087,86.4669989490714,85.454322384803,86.4669989490714,10269.8140422686,0.0,1.0
2006-08-09,273.1,276.99,273.1,274.5,3000,85.0959906774465,86.3080866266785,85.0959906774465,85.5322205820544,9627.95066462684,0.0,1.0
2006-08-10,276.0,276.5,271.0,271.2,3600,85.9996097655629,86.1554061600657,84.4416458205346,84.5039643783357,11553.5407975522,0.0,1.0
2006-08-11,274.5,276.75,274.5,275.25,1000,85.5322205820544,86.2333043573171,85.5322205820544,85.7659151738087,3209.31688820895,0.0,1.0
2006-08-14,273.75,276.25,273.75,275.5,900,85.2985259903001,86.0775079628143,85.2985259903001,85.8438133710601,2888.38519938805,0.0,1.0
2006-08-15,278.67,278.75,274.75,274.75,1700,86.831562512208,86.8564899353285,85.6101187793058,85.6101187793058,5455.83870995521,0.0,1.0
2006-08-16,281.0,281.0,279.0,279.7,1100,87.5575737105912,87.5575737105912,86.9343881325799,87.1525030848838,3530.24857702984,0.0,1.0
2006-08-17,280.16,282.5,279.5,279.5,2700,87.2958357678265,88.0249628940997,87.0901845270827,87.0901845270827,8665.15559816415,0.0,1.0
2006-08-18,279.5,279.5,277.5,278.5,1400,87.0901845270827,87.0901845270827,86.4669989490714,86.7785917380771,4493.04364349253,0.0,1.0
2006-08-21,282.75,283.6,278.6,279.36,1900,88.1028610913511,88.3677149620059,86.8097510169776,87.0465615366219,6097.702087597,0.0,1.0
2006-08-22,283.0,283.0,282.375,282.375,200,88.1807592886025,88.1807592886025,87.986013795474,87.986013795474,641.863377641789,0.0,1.0
2006-08-23,285.65,287.65,282.0,284.0,6600,89.0064801794675,89.6296657574788,87.8691664995969,88.4923520776082,21181.4914621791,0.0,1.0
2006-08-24,288.67,290.65,285.65,286.65,5700,89.9474904022646,90.5644441244958,89.0064801794675,89.3180729684732,18293.106262791,0.0,1.0
2006-08-25,287.0,287.67,282.67,287.67,3300,89.4271304446252,89.635897613259,88.0779336682307,89.635897613259,10590.7457310895,0.0,1.0
2006-08-28,290.25,290.25,288.0,288.0,1600,90.4398070088936,90.4398070088936,89.7387232336308,89.7387232336308,5134.90702113431,0.0,1.0
2006-08-29,288.8,291.8,287.0,291.25,6300,89.9879974648354,90.9227758318524,89.4271304446252,90.7513997978992,20218.6963957164,0.0,1.0
2006-08-30,287.75,289.9,284.0,289.8,9100,89.6608250363794,90.3307495327416,88.4923520776082,90.299590253841,29204.7836827014,0.0,1.0
2006-08-31,287.75,292.5,287.5,288.75,6600,89.6608250363794,91.1408907841563,89.582926839128,89.9724178253851,21181.4914621791,0.0,1.0
2006-09-01,287.09,288.99,286.35,288.25,2400,89.4551737956357,90.0472000947465,89.2245951317715,89.8166214308823,7702.36053170147,0.0,1.0
2006-09-05,289.45,290.9,286.0,288.0,2800,90.190532777689,90.6423423217473,89.1155376556195,89.7387232336308,8986.08728698505,0.0,1.0
2006-09-06,287.0,289.9,286.5,288.0,3700,89.4271304446252,90.3307495327416,89.2713340501223,89.7387232336308,11874.4724863731,0.0,1.0
2006-09-07,283.51,286.0,283.1,286.0,5000,88.3396716109954,89.1155376556195,88.2119185675031,89.1155376556195,16046.5844410447,0.0,1.0
2006-09-08,281.55,283.5,281.5,282.5,3400,87.7289497445443,88.3365556831054,87.713370105094,88.0249628940997,10911.6774199104,0.0,1.0
2006-09-11,285.0,285.0,280.0,280.8,2900,88.8039448666139,88.8039448666139,87.2459809215855,87.4952551527901,9307.01897580594,0.0,1.0
2006-09-12,287.94,288.0,282.65,285.0,5900,89.7200276662905,89.7387232336308,88.0717018124505,88.8039448666139,18934.9696404328,0.0,1.0
2006-09-13,290.38,290.38,288.0,289.5,4400,90.4803140714643,90.4803140714643,89.7387232336308,90.2061124171393,14120.9943081194,0.0,1.0
2006-09-14,294.41,294.41,289.65,290.49,5000,91.7360330111571,91.7360330111571,90.2528513354902,90.5145892782549,16046.5844410447,0.0,1.0
2006-09-15,297.9,300.0,294.51,295.4,46700,92.8234918447869,93.4778367016988,91.7671922900577,92.0445098722727,149875.098679358,0.0,1.0
2006-09-18,299.05,304.0,296.9,296.9,17300,93.1818235521434,94.7242078577214,92.5118990557812,92.5118990557812,55521.1821660148,0.0,1.0
2006-09-19,297.92,300.0,296.0,300.0,3500,92.829723700567,93.4778367016988,92.2314655456761,93.4778367016988,11232.6091087313,0.0,1.0
2006-09-20,299.61,301.0,296.0,297.92,6400,93.3563155139866,93.7894294907045,92.2314655456761,92.829723700567,20539.6280845373,0.0,1.0
2006-09-21,300.22,301.0,297.0,298.81,12500,93.5463871152801,93.7894294907045,92.5430583346818,93.1070412827821,40116.4611026118,0.0,1.0
2006-09-22,299.81,300.81,297.0,299.22,6000,93.4186340717877,93.7302268607934,92.5430583346818,93.2347943262744,19255.9013292537,0.0,1.0
2006-09-25,297.75,300.0,296.0,300.0,5400,92.776752926436,93.4778367016988,92.2314655456761,93.4778367016988,17330.3111963283,0.0,1.0
2006-09-26,297.3,300.0,295.75,296.75,4100,92.6365361713835,93.4778367016988,92.1535673484247,92.4651601374304,13158.1992416567,0.0,1.0
2006-09-27,301.51,303.99,295.55,296.3,7100,93.9483418130973,94.7210919298314,92.0912487906236,92.3249433823778,22786.1499062835,0.0,1.0
2006-09-28,310.75,313.49,300.5,302.5,16500,96.8274591835097,97.6812234253852,93.6336330962016,94.256818674213,52953.7286554476,0.0,1.0
2006-09-29,310.25,314.25,310.24,311.75,8100,96.6716627890068,97.9180339450295,96.6685468611168,97.1390519725153,25995.4667944925,0.0,1.0
2006-10-02,307.0,308.9,305.52,308.5,8400,95.6589862247384,96.2510125238492,95.19782889701,96.1263754082469,26958.2618609552,0.0,1.0
2006-10-03,314.75,315.99,305.65,306.0,7100,98.0738303395323,98.4602053978993,95.2383359595808,95.3473934357328,22786.1499062835,0.0,1.0
2006-10-04,322.04,322.04,313.75,313.75,8600,100.345341771384,100.345341771384,97.7622375505266,97.7622375505266,27600.1252385968,0.0,1.0
2006-10-05,331.5,332.5,322.54,323.54,12300,103.293009555377,103.604602344383,100.501138165886,100.812730954892,39474.5977249701,0.0,1.0
2006-10-06,337.61,339.0,330.5,331.5,9900,105.196841496202,105.62995547292,102.981416766372,103.293009555377,31772.2371932685,0.0,1.0
2006-10-09,339.64,340.5,333.6289,337.61,2500,105.829374857883,106.097344656428,103.956359443891,105.196841496202,8023.29222052239,0.0,1.0
2006-10-10,344.01,346.5,339.5,341.5,12400,107.191035345838,107.966901390462,105.785751867422,106.408937445434,39795.5294137909,0.0,1.0
2006-10-11,341.5,347.24,339.6,343.25,14200,106.408937445434,108.197480054326,105.816911146323,106.954224826194,45572.2998125669,0.0,1.0
2006-10-12,343.1,345.9,340.25,343.0,5400,106.907485907843,107.779945717059,106.019446459177,106.876326628942,17330.3111963283,0.0,1.0
2006-10-13,349.75,350.99,344.0,344.0,11900,108.979577954731,109.365953013098,107.187919417948,107.187919417948,38190.8709696863,0.0,1.0
2006-10-16,358.95,358.95,349.75,349.75,15500,111.846231613583,111.846231613583,108.979577954731,108.979577954731,49744.4117672385,0.0,1.0
2006-10-17,360.74,362.0,355.5,357.51,8600,112.403982705903,112.79658962005,110.771236491513,111.397537997414,27600.1252385969,0.0,1.0
2006-10-18,363.75,365.5,360.35,361.5,6400,113.34187700081,113.88716438157,112.282461518191,112.640793225547,20539.6280845372,0.0,1.0
2006-10-19,366.51,369.3,365.25,365.25,8000,114.201873098465,115.071216979791,113.809266184318,113.809266184318,25674.5351056717,0.0,1.0
2006-10-20,365.51,367.51,362.5001,367.51,6200,113.89028030946,114.513465887471,112.952417173832,114.513465887471,19897.7647068954,0.0,1.0
2006-10-23,364.75,366.25,359.26,364.26,6400,113.653469789815,114.120858973324,111.942825378174,113.500789323203,20539.6280845373,0.0,1.0
2006-10-24,361.0,364.75,360.0,364.75,5600,112.484996831044,113.653469789815,112.173404042039,113.653469789815,17972.1745739701,0.0,1.0
2006-10-25,363.5,364.49,358.5,360.0,5000,113.263978803558,113.572455664674,111.70601485853,112.173404042039,16046.5844410448,0.0,1.0
2006-10-26,368.0,368.0,364.15,365.4,6300,114.666146354084,114.666146354084,113.466514116412,113.856005102669,20218.6963957163,0.0,1.0
2006-10-27,377.72,379.5,365.0,366.5,23200,117.694828263219,118.249463427649,113.731367987067,114.198757170575,74456.1518064475,0.0,1.0
2006-10-30,370.8,375.8,370.8,375.8,10800,115.5386061633,117.096570108328,115.5386061633,117.096570108328,34660.6223926565,0.0,1.0
2006-10-31,364.75,371.8,364.75,370.8,13500,113.653469789815,115.850198952305,113.653469789815,115.5386061633,43325.7779908209,0.0,1.0
2006-11-01,362.5,366.0,361.5,364.75,8400,112.952386014553,114.042960776073,112.640793225547,113.653469789815,26958.2618609551,0.0,1.0
2006-11-02,361.0,364.45,360.01,364.45,7400,112.484996831044,113.559991953114,112.176519969929,113.559991953114,23748.9449727462,0.0,1.0
2006-11-03,355.5,366.0,355.5,363.5,9700,110.771236491513,114.042960776073,110.771236491513,113.263978803558,31130.3738156268,0.0,1.0
2006-11-06,362.5,364.0,353.0,357.0,13700,112.952386014553,113.419775198061,109.992254518999,111.238625675022,43967.6413684624,0.0,1.0
2006-11-07,366.75,366.75,360.75,360.75,10000,114.276655367827,114.276655367827,112.407098633793,112.407098633793,32093.1688820894,0.0,1.0
2006-11-08,366.3,366.38,361.03,365.25,13600,114.136438612774,114.161366035895,112.494344614714,113.809266184318,43646.7096796418,0.0,1.0
2006-11-09,363.55,366.0,363.0,365.0,5700,113.279558443009,114.042960776073,113.108182409056,113.731367987067,18293.1062627909,0.0,1.0
2006-11-10,365.51,366.01,361.02,362.25,5500,113.89028030946,114.046076703963,112.491228686824,112.874487817301,17651.2428851492,0.0,1.0
2006-11-13,368.38,369.5,365.0,365.0,11100,114.784551613906,115.133535537592,113.731367987067,113.731367987067,35623.4174591193,0.0,1.0
2006-11-14,376.61,377.06,368.0,368.0,10600,117.348960267423,117.489177022475,114.666146354084,114.666146354084,34018.7590150147,0.0,1.0
2006-11-15,383.0,384.0,378.25,378.5,17200,119.340038189169,119.651630978174,117.859972441392,117.937870638643,55200.2504771938,0.0,1.0
2006-11-16,386.2,387.5,381.26,383.9,13100,120.337135113987,120.742205739694,118.797866736299,119.620471699274,42042.0512355372,0.0,1.0
2006-11-17,386.0,386.0,381.06,384.99,8900,120.274816556186,120.274816556186,118.735548178498,119.96010783929,28562.9203050596,0.0,1.0
2006-11-20,391.0,394.0,384.5,384.5,15200,121.832780501214,122.767558868231,119.807427372677,119.807427372677,48781.616700776,0.0,1.0
2006-11-21,407.95,407.95,389.5,389.5,20500,127.11427827486,127.11427827486,121.365391317706,121.365391317706,65790.9962082834,0.0,1.0
2006-11-22,411.5,414.5,410.5,410.5,9800,128.22043267583,129.155211042847,127.908839886825,127.908839886825,31451.3055044477,0.0,1.0
2006-11-24,414.48,414.48,410.0,410.0,4700,129.148979187067,129.148979187067,127.753043492322,127.753043492322,15083.7893745821,0.0,1.0
2006-11-27,408.0,418.0,408.0,416.0,23700,127.12985791431,130.245785804367,127.12985791431,129.622600226356,76060.8102505522,0.0,1.0
2006-11-28,403.0,406.5,402.0,406.5,14200,125.571893969282,126.662468730802,125.260301180276,126.662468730802,45572.2998125671,0.0,1.0
2006-11-29,400.5,404.95,397.5,404.95,21400,124.792911996768,126.179499907843,123.858133629751,126.179499907843,68679.3814076714,0.0,1.0
2006-11-30,406.0,406.16,396.5,399.5,17200,126.506672336299,126.55652718254,123.546540840745,124.481319207762,55200.2504771939,0.0,1.0
2006-12-01,407.4,408.52,403.4,404.5,14500,126.942902240907,127.291886164593,125.696531084884,126.039283152791,46535.0948790297,0.0,1.0
2006-12-04,418.8,419.97,406.05,407.4,17500,130.495060035572,130.859623598708,126.522251975749,126.942902240907,56163.0455436563,0.0,1.0
2006-12-05,423.0,423.0,415.95,419.0,18500,131.803749749395,131.803749749395,129.607020586905,130.557378593373,59372.3624318656,0.0,1.0
2006-12-06,427.5,429.44,419.5,421.05,18700,133.205917299921,133.810407310592,130.713174987875,131.196143810834,60014.2258095072,0.0,1.0
2006-12-07,429.5,432.97,425.0,428.5,14400,133.829102877932,134.910329855782,132.426935327407,133.517510088926,46214.1631902089,0.0,1.0
2006-12-08,430.75,432.0,426.75,430.75,9000,134.218593864189,134.608084850446,132.972222708167,134.218593864189,28883.8519938806,0.0,1.0
2006-12-11,432.03,434.25,429.25,429.25,6100,134.617432634116,135.309168625709,133.751204680681,133.751204680681,19576.8330180746,0.0,1.0
2006-12-12,429.47,433.0,429.0,433.0,5200,133.819755094262,134.919677639452,133.673306483429,134.919677639452,16688.4478186865,0.0,1.0
2006-12-13,436.6,440.0,431.0,431.0,28900,136.041411679872,137.100827162492,134.296492061441,134.296492061441,92749.2580692388,0.0,1.0
2006-12-14,444.45,445.0,437.5,437.5,15400,138.487415073567,138.65879110752,136.321845189977,136.321845189977,49423.4800784177,0.0,1.0
2006-12-15,444.82,449.9,444.82,445.0,25000,138.602704405499,140.185595773648,138.602704405499,138.65879110752,80232.9222052236,0.0,1.0
2006-12-18,438.0,446.0,437.66,444.0,14700,136.47764158448,138.970383896526,136.371700036218,138.347198318514,47176.9582566716,0.0,1.0
2006-12-19,425.0,438.0,424.4,438.0,17300,132.426935327407,136.47764158448,132.239979654003,136.47764158448,55521.1821660146,0.0,1.0
2006-12-20,427.5,429.0,424.1,426.9,9800,133.205917299921,133.673306483429,132.146501817302,133.018961626517,31451.3055044476,0.0,1.0
2006-12-21,419.2,428.0,418.64,421.29,11700,130.619697151174,133.361713694424,130.445205189331,131.270926080196,37549.0075920446,0.0,1.0
2006-12-22,423.35,425.0,418.75,420.0,11900,131.912807225547,132.426935327407,130.479480396121,130.868971382378,38190.8709696865,0.0,1.0
2006-12-26,426.0,427.5,422.0,423.0,6000,132.738528116412,133.205917299921,131.49215696039,131.803749749395,19255.9013292537,0.0,1.0
2006-12-27,425.5,429.5,425.5,427.5,6200,132.582731721909,133.829102877932,132.582731721909,133.205917299921,19897.7647068955,0.0,1.0
2006-12-28,420.7,424.99,420.5,424.5,8300,131.087086334682,132.423819399517,131.024767776881,132.271138932904,26637.3301721343,0.0,1.0
2006-12-29,419.65,422.49,417.7,421.7,8300,130.759913906226,131.644837427002,130.152307967665,131.398679123688,26637.3301721343,0.0,1.0
2007-01-03,422.5,422.5,416.25,418.15,16400,131.647953354892,131.647953354892,129.700498423607,130.292524722718,52632.7969666269,0.0,1.0
2007-01-04,426.75,428.0,421.0,423.5,15800,132.972222708167,133.361713694424,131.180564171384,131.959546143898,50707.2068337012,0.0,1.0
2007-01-05,422.5,449.84,420.75,425.5,11600,131.647953354892,140.166900206307,131.102665974133,132.582731721909,37228.0759032239,0.0,1.0
2007-01-08,416.97,424.0,402.7501,424.0,11200,129.924845231691,132.115342538401,125.49402693131,132.115342538401,35944.3491479402,0.0,1.0
2007-01-09,411.17,418.47,402.33,418.47,13200,128.117607055458,130.3922344152,125.363126800648,130.3922344152,42362.9829243582,0.0,1.0
2007-01-10,413.24,413.24,405.18,409.18,14500,128.7626041287,128.7626041287,126.251166249314,127.497537405337,46535.0948790297,0.0,1.0
2007-01-11,413.99,416.24,411.5,412.24,6600,128.996298720454,129.697382495717,128.22043267583,128.451011339694,21181.4914621791,0.0,1.0
2007-01-12,407.38,412.99,407.38,412.99,7400,126.936670385127,128.684705931449,126.936670385127,128.684705931449,23748.9449727462,0.0,1.0
2007-01-16,404.78,409.5,404.25,407.38,8000,126.126529133712,127.597247097819,125.961384955539,126.936670385127,25674.5351056716,0.0,1.0
2007-01-17,412.86,414.2499,404.89,406.14,10500,128.644198868878,129.077281686317,126.160804340503,126.55029532676,33697.8273261939,0.0,1.0
2007-01-18,410.58,414.51,409.2762,414.51,8600,127.933767309945,129.158326970737,127.527512631639,129.158326970737,27600.1252385969,0.0,1.0
2007-01-19,414.66,414.66,409.0,409.0,5100,129.205065889088,129.205065889088,127.441450703316,127.441450703316,16367.5161298656,0.0,1.0
2007-01-22,413.55,414.5,410.51,413.16,4200,128.859197893292,129.155211042847,127.911955814715,128.73767670558,13479.1309304776,0.0,1.0
2007-01-23,413.98,415.13,407.91,411.91,5900,128.993182792564,129.351514499921,127.1018145633,128.348185719323,18934.9696404328,0.0,1.0
2007-01-24,413.87,414.25,410.45,413.13,2400,128.958907585774,129.077312845596,127.893260247374,128.728328921909,7702.36053170145,0.0,1.0
2007-01-25,411.75,414.28,410.18,412.43,4800,128.298330873082,129.086660629266,127.809130194343,128.510213969605,15404.7210634029,0.0,1.0
2007-01-26,414.93,415.3,411.39,411.75,2800,129.28919594212,129.404485274052,128.18615746904,128.298330873082,8986.08728698502,0.0,1.0
2007-01-29,416.18,416.18,413.68,414.93,1500,129.678686928377,129.678686928377,128.899704955863,129.28919594212,4813.97533231341,0.0,1.0
2007-01-30,429.36,429.49,417.5,418.0,10900,133.785479887471,133.825986950042,130.089989409864,130.245785804367,34981.5540814776,0.0,1.0
2007-01-31,432.86,433.35,429.36,429.36,4300,134.876054648991,135.028735115604,133.785479887471,133.785479887471,13800.0626192985,0.0,1.0
2007-02-01,436.49,439.5,431.1301,431.1301,9300,136.007136473082,136.945030767989,134.33703028329,134.33703028329,29846.6470603431,0.0,1.0
2007-02-02,442.42,444.5,439.74,440.0,5300,137.854881711885,138.502994713017,137.01981303735,137.100827162492,17009.3795075074,0.0,1.0
2007-02-05,441.69,448.03,438.85,444.0,8500,137.627418975911,139.602917258207,136.742495455135,138.347198318514,27279.1935497761,0.0,1.0
2007-02-06,444.0,448.0,442.75,443.0,7500,138.347198318514,139.593569474537,137.957707332257,138.035605529509,24069.8766615671,0.0,1.0
2007-02-07,458.11,460.5,444.75,445.5,17500,142.743772571384,143.488479337108,138.580892910268,138.814587502023,56163.0455436566,0.0,1.0
2007-02-08,467.25,468.25,457.09,458.34,9500,145.591730662896,145.903323451902,142.425947926598,142.815438912855,30488.510437985,0.0,1.0
2007-02-09,465.0,471.0,457.27,465.35,17800,144.890646887633,146.760203621667,142.482034628619,144.999704363785,57125.8406101193,0.0,1.0
2007-02-12,449.5,466.51,445.5,466.5,17000,140.060958658045,145.361151999032,138.814587502023,145.358036071142,54558.3870995522,0.0,1.0
2007-02-13,454.54,455.0,442.75,449.0,9300,141.631386314634,141.774718997577,137.957707332257,139.905162263543,29846.6470603432,0.0,1.0
2007-02-14,450.0,456.5,445.51,454.53,9000,140.216755052548,142.242108181085,138.817703429913,141.628270386744,28883.8519938806,0.0,1.0
2007-02-15,449.25,454.25,448.0,451.5,4700,139.983060460794,141.541024405822,139.593569474537,140.684144236057,15083.789374582,0.0,1.0
2007-02-16,446.25,447.5,441.0,447.5,5600,139.048282093777,139.437773080034,137.412419951497,139.437773080034,17972.1745739701,0.0,1.0
2007-02-20,452.0,452.6,444.0,446.25,5500,140.83994063056,141.026896303963,138.347198318514,139.048282093777,17651.2428851491,0.0,1.0
2007-02-21,451.0,452.25,448.5,451.0,3300,140.528347841554,140.917838827811,139.74936586904,140.528347841554,10590.7457310895,0.0,1.0
2007-02-22,444.4,449.5,442.5,449.5,4400,138.471835434116,140.060958658045,137.879809135006,140.060958658045,14120.9943081194,0.0,1.0
2007-02-23,439.5,445.0,436.0,444.4,7000,136.945030767989,138.65879110752,135.854456006469,138.471835434116,22465.2182174626,0.0,1.0
2007-02-26,427.76,437.57,426.56,426.75,9700,133.286931425062,136.343656685208,132.913020078255,132.972222708167,31130.3738156268,0.0,1.0
2007-02-27,397.0,425.26,397.0,425.26,24800,123.702337235248,132.507949452548,123.702337235248,132.507949452548,79591.0588275819,0.0,1.0
2007-02-28,409.25,412.47,398.5,401.0,19900,127.519348900567,128.522677681166,124.169726418757,124.948708391271,63865.4060753583,0.0,1.0
2007-03-01,410.73,412.75,401.25,406.5,10800,127.980506228296,128.609923662087,125.026606588522,126.662468730802,34660.6223926566,0.0,1.0
2007-03-02,403.0,414.25,402.6,409.25,11100,125.571893969282,129.077312845596,125.44725685368,127.519348900567,35623.4174591193,0.0,1.0
2007-03-05,385.14,401.0,385.14,401.0,13500,120.006846757641,124.948708391271,120.006846757641,124.948708391271,43325.7779908207,0.0,1.0
2007-03-06,401.0,402.5,388.0,388.0,12800,124.948708391271,125.416097574779,120.898002134197,120.898002134197,41079.2561690744,0.0,1.0
2007-03-07,396.0,401.26,394.76,400.0,6700,123.390744446242,125.029722516412,123.004369387875,124.637115602265,21502.423151,0.0,1.0
2007-03-08,399.45,403.0,395.3,397.97,15300,124.465739568312,125.571893969282,123.172629493938,124.004582240584,49102.5483895969,0.0,1.0
2007-03-09,398.48,403.77,394.79,401.4,7600,124.163494562976,125.811820416816,123.013717171546,125.073345506873,24390.8083503881,0.0,1.0
2007-03-12,395.96,399.73,391.98,398.48,9100,123.378280734682,124.552985549234,122.13814143444,124.163494562976,29204.7836827015,0.0,1.0
2007-03-13,383.0,394.51,381.51,394.5,12400,119.340038189169,122.926471190624,118.87576493355,122.923355262734,39795.5294137909,0.0,1.0
2007-03-14,380.77,383.05,372.0,376.55,13400,118.645186269686,119.355617828619,115.912517510107,117.330264700082,43004.8463019999,0.0,1.0
2007-03-15,394.01,394.01,380.77,380.77,11600,122.770674796121,122.770674796121,118.645186269686,118.645186269686,37228.0759032238,0.0,1.0
2007-03-16,398.71,400.98,394.0,394.0,20100,124.235160904448,124.942476535491,122.767558868231,122.767558868231,64507.2694529997,0.0,1.0
2007-03-19,405.85,406.5,398.76,400.01,9900,126.459933417948,126.662468730802,124.250740543898,124.640231530155,31772.2371932686,0.0,1.0
2007-03-20,413.22,414.56,405.85,405.85,8700,128.75637227292,129.173906610188,126.459933417948,126.459933417948,27921.0569274178,0.0,1.0
2007-03-21,421.89,424.49,414.0,414.0,7200,131.457881753599,132.268023005014,128.999414648344,128.999414648344,23107.0815951044,0.0,1.0
2007-03-22,422.0,425.1,418.6,422.6,6700,131.49215696039,132.458094606307,130.43274147777,131.679112633793,21502.4231509999,0.0,1.0
2007-03-23,420.5,423.25,420.0001,423.25,2400,131.024767776881,131.881647946647,130.869002541657,131.881647946647,7702.36053170148,0.0,1.0
2007-03-26,420.7,420.7,414.2,419.0,4200,131.087086334682,131.087086334682,129.061733206145,130.557378593373,13479.1309304776,0.0,1.0
2007-03-27,415.25,419.0,412.5,419.0,5400,129.388905634601,130.557378593373,128.532025464836,130.557378593373,17330.3111963284,0.0,1.0
2007-03-28,408.0,413.75,407.25,413.75,16800,127.12985791431,128.921516451093,126.896163322556,128.921516451093,53916.5237219105,0.0,1.0
2007-03-29,407.5,412.25,403.0,411.0,6900,126.974061519808,128.454127267584,125.571893969282,128.064636281327,22144.2865286416,0.0,1.0
2007-03-30,411.7,412.5,406.25,408.75,5400,128.282751233631,128.532025464836,126.58457053355,127.363552506065,17330.3111963284,0.0,1.0
2007-04-02,411.39,412.7,406.2,412.7,3700,128.18615746904,128.594344022637,126.5689908941,128.594344022637,11874.4724863731,0.0,1.0
2007-04-03,419.0,420.16,412.7,412.7,6400,130.557378593373,130.918826228619,128.594344022637,128.594344022637,20539.6280845372,0.0,1.0
2007-04-04,418.75,421.0,417.75,417.75,3700,130.479480396121,131.180564171384,130.167887607116,130.167887607116,11874.4724863731,0.0,1.0
2007-04-05,418.0,420.5,415.0,419.25,2700,130.245785804367,131.024767776881,129.31100743735,130.635276790624,8665.15559816415,0.0,1.0
2007-04-09,415.62,419.37,414.37,418.0,1900,129.504194966534,130.672667925305,129.114703980276,130.245785804367,6097.70208759697,0.0,1.0
2007-04-10,420.67,420.67,416.25,416.25,2500,131.077738551012,131.077738551012,129.700498423607,129.700498423607,8023.29222052237,0.0,1.0
2007-04-11,418.5,421.06,414.25,421.0,6600,130.40158219887,131.199259738724,129.077312845596,131.180564171384,21181.491462179,0.0,1.0
2007-04-12,414.5,421.0,412.75,420.0,4800,129.155211042847,131.180564171384,128.609923662087,130.868971382378,15404.721063403,0.0,1.0
2007-04-13,408.05,414.46,407.47,413.25,3400,127.145437553761,129.142747331287,126.964713736137,128.76572005659,10911.6774199104,0.0,1.0
2007-04-16,410.0,412.25,408.5701,409.75,2500,127.753043492322,128.454127267584,127.307496963322,127.67514529507,8023.29222052235,0.0,1.0
2007-04-17,411.15,411.15,407.11,408.36,3800,128.111375199678,128.111375199678,126.852540332095,127.242031318352,12195.404175194,0.0,1.0
2007-04-18,408.75,410.0,408.75,410.0,900,127.363552506065,127.753043492322,127.363552506065,127.753043492322,2888.38519938804,0.0,1.0
2007-04-19,403.5,407.1,401.27,407.1,5700,125.727690363785,126.849424404205,125.032838444302,126.849424404205,18293.106262791,0.0,1.0
2007-04-20,403.87,405.8,400.01,405.8,3400,125.842979695717,126.444353778498,124.640231530155,126.444353778498,10911.6774199104,0.0,1.0
2007-04-23,405.6,407.17,398.68,403.87,10900,126.382035220697,126.871235899436,124.225813120778,125.842979695717,34981.5540814775,0.0,1.0
2007-04-24,397.5,405.6,395.9,405.6,10500,123.858133629751,126.382035220697,123.359585167342,126.382035220697,33697.8273261939,0.0,1.0
2007-04-25,393.26,399.3,390.13,399.3,10700,122.536980204367,124.419000649961,121.561694774779,124.419000649961,34339.6907038357,0.0,1.0
2007-04-26,389.81,393.0,387.31,393.0,3500,121.461985082297,122.455966079225,120.683003109783,122.455966079225,11232.6091087313,0.0,1.0
2007-04-27,387.37,392.34,385.36,389.91,6600,120.701698677124,122.250314838482,120.075397171222,121.493144361198,21181.491462179,0.0,1.0
2007-04-30,384.0,395.75,382.5,391.0,17000,119.651630978174,123.312846248991,119.184241794666,121.832780501214,54558.3870995523,0.0,1.0
2007-05-01,378.11,384.01,373.76,384.01,13300,117.816349450931,119.654746906065,116.460920818756,119.654746906065,42683.914613179,0.0,1.0
2007-05-02,378.35,386.64,376.54,377.11,22200,117.891131720292,120.474235941149,117.327148772192,117.504756661925,71246.8349182389,0.0,1.0
2007-05-03,380.5,380.5,373.6,378.42,11800,118.561056216655,118.561056216655,116.411065972516,117.912943215523,37869.9392808655,0.0,1.0
2007-05-04,389.3,393.85,378.03,381.2,16400,121.303072759904,122.72081994988,117.791422027811,118.779171168959,52632.7969666269,0.0,1.0
2007-05-07,398.33,398.95,388.49,390.0,9200,124.116755644626,124.309943173809,121.05068260081,121.521187712208,29525.7153715222,0.0,1.0
2007-05-08,392.58,397.33,390.66,397.33,4800,122.325097107843,123.80516285562,121.726838952952,123.80516285562,15404.7210634029,0.0,1.0
2007-05-09,398.0,398.74,393.75,393.82,3300,124.013930024254,124.244508688118,122.68966067098,122.71147216621,10590.7457310895,0.0,1.0
2007-05-10,388.65,397.01,388.65,397.01,9200,121.100537447051,123.705453163138,121.100537447051,123.705453163138,29525.7153715223,0.0,1.0
2007-05-11,399.0,399.4,389.65,389.65,6200,124.325522813259,124.450159928862,121.412130236056,121.412130236056,19897.7647068955,0.0,1.0
2007-05-14,401.88,405.14,398.75,400.0,9800,125.222910045596,126.238702537754,124.247624616008,124.637115602265,31451.3055044476,0.0,1.0
2007-05-15,397.8,404.94,397.8,402.88,11600,123.951611466453,126.176383979953,123.951611466453,125.534502834601,37228.0759032237,0.0,1.0
2007-05-16,397.25,399.05,392.55,398.37,13900,123.780235432499,124.34110245271,122.315749324173,124.129219356186,44609.5047461045,0.0,1.0
2007-05-17,391.0,395.97,389.47,395.4,5400,121.832780501214,123.381396662572,121.356043534035,123.203788772839,17330.3111963283,0.0,1.0
2007-05-18,386.27,392.0,384.22,392.0,7700,120.358946609217,122.14437329022,119.720181391756,122.14437329022,24711.7400392089,0.0,1.0
2007-05-21,392.2,393.77,387.52,387.52,6200,122.206691848021,122.69589252676,120.748437595474,120.748437595474,19897.7647068955,0.0,1.0
2007-05-22,392.3,393.0,389.25,391.0,6900,122.237851126921,122.455966079225,121.287493120454,121.832780501214,22144.2865286418,0.0,1.0
2007-05-23,394.75,399.0,392.0,393.3,17100,123.001253459985,124.325522813259,122.14437329022,122.549443915927,54879.3187883731,0.0,1.0
2007-05-24,384.0,397.24,378.8,396.0,20800,119.651630978174,123.777119504609,118.031348475345,123.390744446242,66753.7912747463,0.0,1.0
2007-05-25,390.5,391.75,383.49,385.95,11400,121.676984106711,122.066475092968,119.492718655782,120.259236916735,36586.2125255821,0.0,1.0
2007-05-29,405.79,407.2,392.25,392.25,14600,126.441237850608,126.880583683106,122.222271487471,122.222271487471,46856.0265678506,0.0,1.0
2007-05-30,422.1,424.75,404.0,404.0,22400,131.52331623929,132.349037130155,125.883486758288,125.883486758288,71888.6982958805,0.0,1.0
2007-05-31,434.65,434.65,420.13,422.1,105700,135.433805741311,135.433805741311,130.909478444949,131.52331623929,339224.795083686,0.0,1.0
2007-06-01,434.64,434.64,430.25,433.25,17700,135.430689813421,135.430689813421,134.062797469686,134.997575836703,56804.9089212984,0.0,1.0
2007-06-04,441.02,441.02,431.75,433.0,9500,137.418651807277,137.418651807277,134.530186653195,134.919677639452,30488.5104379851,0.0,1.0
2007-06-05,440.0,440.06,436.02,440.02,6800,137.100827162492,137.119522729832,135.860687862249,137.107059018272,21823.3548398208,0.0,1.0
2007-06-06,430.7,439.35,428.05,438.1,15700,134.203014224739,136.898291849638,133.377293333874,136.508800863381,50386.2751448804,0.0,1.0
2007-06-07,411.64,429.5,411.64,418.05,21300,128.264055666291,133.829102877932,128.264055666291,130.261365443817,68358.4497188505,0.0,1.0
2007-06-08,419.45,422.17,405.0,412.94,25200,130.697595348425,131.545127734521,126.195079547293,128.669126291998,80874.7855828656,0.0,1.0
2007-06-11,424.2,427.42,408.15,408.15,10200,132.177661096202,133.1809898768,127.176596832661,127.176596832661,32735.0322597313,0.0,1.0
2007-06-12,419.5,423.64,416.92,422.35,12300,130.713174987875,132.003169134359,129.909265592241,131.601214436542,39474.5977249702,0.0,1.0
2007-06-13,422.5,424.68,420.3,420.3,5600,131.647953354892,132.327225634925,130.96244921908,130.96244921908,17972.1745739702,0.0,1.0
2007-06-14,418.9,421.87,417.73,421.87,4900,130.526219314472,131.451649897819,130.161655751335,131.451649897819,15725.6527522238,0.0,1.0
2007-06-15,425.75,428.76,424.0,425.0,12500,132.660629919161,133.598524214068,132.115342538401,132.426935327407,40116.4611026118,0.0,1.0
2007-06-18,422.5,425.61,418.55,424.51,3700,131.647953354892,132.6170069287,130.41716183832,132.274254860794,11874.4724863731,0.0,1.0
2007-06-19,420.14,421.26,415.5,421.26,5400,130.912594372839,131.261578296525,129.466803831853,131.261578296525,17330.3111963283,0.0,1.0
2007-06-20,409.25,420.14,408.0,420.14,8500,127.519348900567,130.912594372839,127.12985791431,130.912594372839,27279.1935497761,0.0,1.0
2007-06-21,405.45,410.5,400.78,410.5,11800,126.335296302346,127.908839886825,124.880157977689,127.908839886825,37869.9392808655,0.0,1.0
2007-06-22,403.55,405.7,396.75,404.45,28600,125.743270003235,126.413194499597,123.624439037997,126.02370351334,91786.463002776,0.0,1.0
2007-06-25,391.9,402.1,387.9,402.1,24200,122.113214011319,125.291460459177,120.866842855297,125.291460459177,77665.4686946566,0.0,1.0
2007-06-26,398.62,403.12,394.0,394.0,17200,124.207117553437,125.609285103963,122.767558868231,122.767558868231,55200.250477194,0.0,1.0
2007-06-27,408.5,409.65,395.45,396.7,11400,127.285654308813,127.64398601617,123.219368412289,123.608859398546,36586.212525582,0.0,1.0
2007-06-28,404.57,410.5,403.32,407.0,9700,126.061094648021,127.908839886825,125.671603661764,126.818265125305,31130.3738156268,0.0,1.0
2007-06-29,404.25,412.0,400.53,406.19,12700,125.961384955539,128.376229070333,124.802259780438,126.56587496621,40758.3244802537,0.0,1.0
2007-07-02,413.0,414.2,405.0,406.15,10200,128.687821859339,129.061733206145,126.195079547293,126.55341125465,32735.0322597312,0.0,1.0
2007-07-03,417.13,417.13,413.38,414.25,1200,129.974700077932,129.974700077932,128.806227119161,129.077312845596,3851.18026585074,0.0,1.0
2007-07-05,419.0,425.0,417.0,417.0,9300,130.557378593373,132.426935327407,129.934193015361,129.934193015361,29846.6470603431,0.0,1.0
2007-07-06,421.26,423.0,416.5,419.0,3400,131.261578296525,131.803749749395,129.778396620859,130.557378593373,10911.6774199105,0.0,1.0
2007-07-09,417.02,420.64,416.89,420.01,1900,129.940424871141,131.068390767342,129.899917808571,130.872087310268,6097.70208759702,0.0,1.0
2007-07-10,405.75,416.2,403.85,416.2,7300,126.428774139048,129.684918784157,125.836747839937,129.684918784157,23428.0132839252,0.0,1.0
2007-07-11,401.0,404.5,397.0,404.5,6600,124.948708391271,126.039283152791,123.702337235248,126.039283152791,21181.491462179,0.0,1.0
2007-07-12,400.75,409.2,398.25,402.95,14400,124.870810194019,127.503769261117,124.091828221505,125.556314329832,46214.1631902089,0.0,1.0
2007-07-13,401.7,402.34,399.45,401.95,3600,125.166823343575,125.366242728538,124.465739568312,125.244721540826,11553.5407975522,0.0,1.0
2007-07-16,400.1,403.25,398.01,400.5,7900,124.668274881166,125.649792166533,124.017045952144,124.792911996768,25353.6034168506,0.0,1.0
2007-07-17,405.25,407.0,401.0,401.0,5500,126.272977744545,126.818265125305,124.948708391271,124.948708391271,17651.2428851492,0.0,1.0
2007-07-18,402.5,404.25,394.0,404.25,7100,125.416097574779,125.961384955539,122.767558868231,125.961384955539,22786.1499062836,0.0,1.0
2007-07-19,402.5,403.0,400.81,401.0,3200,125.416097574779,125.571893969282,124.88950576136,124.948708391271,10269.8140422686,0.0,1.0
2007-07-20,392.49,403.75,391.24,401.25,15000,122.297053756833,125.805588561036,121.907562770575,125.026606588522,48139.753323134,0.0,1.0
2007-07-23,387.0,394.99,385.95,393.74,8800,120.586409345191,123.076035729347,120.259236916735,122.68654474309,28241.9886162388,0.0,1.0
2007-07-24,369.0,385.0,364.39,385.0,24600,114.97773914309,119.96322376718,113.541296385773,119.96322376718,78949.1954499397,0.0,1.0
2007-07-25,366.25,373.99,355.54,370.95,23600,114.120858973324,116.532587160228,110.783700203073,115.585345081651,75739.8785617311,0.0,1.0
2007-07-26,350.0,362.0,330.1,361.0,31200,109.057476151982,112.79658962005,102.856779650769,112.484996831044,100130.686912119,0.0,1.0
2007-07-27,339.71,350.75,334.49,350.0,25000,105.851186353114,109.291170743736,104.224671994504,109.057476151982,80232.9222052234,0.0,1.0
2007-07-30,349.12,352.72,333.22,339.71,18600,108.783274497657,109.905008538077,103.828949152467,105.851186353114,59693.2941206864,0.0,1.0
2007-07-31,354.1,356.62,345.5,350.12,29100,110.335006586905,111.120220415199,107.655308601456,109.094867286663,93391.1214468805,0.0,1.0
2007-08-01,352.73,356.0,332.09,353.78,24300,109.908124465967,110.927032886016,103.476849300891,110.235296894423,77986.4003834777,0.0,1.0
2007-08-02,356.44,356.5,349.46,353.21,7100,111.064133713178,111.082829280519,108.889216045919,110.05768900469,22786.1499062836,0.0,1.0
2007-08-03,345.05,358.18,343.16,356.44,15200,107.515091846404,111.606305166048,106.926181475183,111.064133713178,48781.6167007759,0.0,1.0
2007-08-06,337.77,346.25,330.0,346.25,16700,105.246696342443,107.889003193211,102.825620371869,107.889003193211,53595.5920330892,0.0,1.0
2007-08-07,337.66,340.5,332.3,335.79,11500,105.212421135652,106.097344656428,103.542283786582,104.629742620211,36907.1442144029,0.0,1.0
2007-08-08,346.75,349.26,339.4,339.4,17300,108.044799587714,108.826897488118,105.754592588522,105.754592588522,55521.1821660145,0.0,1.0
2007-08-09,355.0,356.45,343.03,344.78,11800,110.61544009701,111.067249641068,106.885674412612,107.430961793372,37869.9392808656,0.0,1.0
2007-08-10,374.74,380.75,350.5,354.0,28300,116.766281751982,118.638954413906,109.213272546485,110.303847308005,90823.6679363132,0.0,1.0
2007-08-13,372.65,379.24,367.0,379.24,13500,116.11505282296,118.168449302508,114.354553565078,118.168449302508,43325.7779908208,0.0,1.0
2007-08-14,362.3,372.5,362.0,372.5,7200,112.890067456752,116.068313904609,112.79658962005,116.068313904609,23107.0815951043,0.0,1.0
2007-08-15,361.6,364.4499,355.82,361.05,11500,112.671952504448,113.559960793835,110.870946183995,112.500576470495,36907.1442144028,0.0,1.0
2007-08-16,374.5,374.5,361.6,361.6,11600,116.691499482621,116.691499482621,112.671952504448,112.671952504448,37228.0759032237,0.0,1.0
2007-08-17,379.7,384.75,362.99,383.0,16400,118.31178198545,119.885325569929,113.105066481165,119.340038189169,52632.7969666268,0.0,1.0
2007-08-20,379.0,380.74,374.74,380.0,6600,118.093667033146,118.635838486016,116.766281751982,118.405259822152,21181.4914621791,0.0,1.0
2007-08-21,382.0,382.0,377.98,378.0,3500,119.028445400163,119.028445400163,117.77584238836,117.78207424414,11232.6091087313,0.0,1.0
2007-08-22,389.23,391.25,383.03,383.03,5300,121.281261264674,121.910678698466,119.349385972839,119.349385972839,17009.3795075074,0.0,1.0
2007-08-23,390.0,392.13,386.25,390.38,3200,121.521187712208,122.18488035279,120.352714753437,121.639592972031,10269.8140422687,0.0,1.0
2007-08-24,400.0,400.0,389.0,389.0,7300,124.637115602265,124.637115602265,121.209594923203,121.209594923203,23428.0132839253,0.0,1.0
2007-08-27,396.94,399.53,395.0,399.53,2900,123.683641667908,124.490666991432,123.079151657237,124.490666991432,9307.01897580592,0.0,1.0
2007-08-28,392.35,399.85,392.35,395.1,8000,122.253430766372,124.590376683914,122.253430766372,123.110310936137,25674.5351056715,0.0,1.0
2007-08-29,393.05,395.0,390.9,393.0,12500,122.471545718676,123.079151657237,121.801621222314,122.455966079225,40116.4611026117,0.0,1.0
2007-08-30,393.74,398.14,391.06,391.06,10600,122.68654474309,124.057553014715,121.851476068554,121.851476068554,34018.7590150147,0.0,1.0
2007-08-31,399.75,400.0,396.0,397.25,9700,124.559217405014,124.637115602265,123.390744446242,123.780235432499,31130.3738156267,0.0,1.0
2007-09-04,400.95,401.25,397.08,398.83,6400,124.93312875182,125.026606588522,123.727264658369,124.272552039128,20539.6280845373,0.0,1.0
2007-09-05,392.8,399.25,392.75,399.25,4000,122.393647521424,124.403421010511,122.378067881974,124.403421010511,12837.2675528358,0.0,1.0
2007-09-06,393.0,394.75,392.74,392.8,12000,122.455966079225,123.001253459985,122.374951954084,122.393647521424,38511.8026585075,0.0,1.0
2007-09-07,378.3,391.5,378.3,391.5,13300,117.875552080842,121.988576895717,117.875552080842,121.988576895717,42683.914613179,0.0,1.0
2007-09-10,363.0,386.69,357.64,379.19,24000,113.108182409056,120.4898155806,111.438045059985,118.152869663057,77023.6053170144,0.0,1.0
2007-09-11,362.25,366.74,358.5,363.47,14600,112.874487817301,114.273539439937,111.70601485853,113.254631019888,46856.0265678507,0.0,1.0
2007-09-12,354.65,362.35,351.15,360.6,9900,110.506382620858,112.905647096202,109.415807859338,112.360359715442,31772.2371932686,0.0,1.0
2007-09-13,362.75,364.0,350.6,355.65,13100,113.030284211804,113.419775198061,109.244431825385,110.817975409864,42042.0512355372,0.0,1.0
2007-09-14,368.5,368.5,355.55,360.8,11600,114.821942748587,114.821942748587,110.786816130963,112.422678273243,37228.0759032237,0.0,1.0
2007-09-17,365.13,368.5,363.12,368.5,20500,113.771875049638,114.821942748587,113.145573543736,114.821942748587,65790.9962082832,0.0,1.0
2007-09-18,377.5,378.5,366.6,366.6,12400,117.626277849638,117.937870638643,114.229916449476,114.229916449476,39795.5294137908,0.0,1.0
2007-09-19,389.1,389.1,379.4,379.4,12900,121.240754202103,121.240754202103,118.218304148748,118.218304148748,41400.1878578955,0.0,1.0
2007-09-20,391.25,395.0,389.1,389.1,8300,121.910678698466,123.079151657237,121.240754202103,121.240754202103,26637.3301721341,0.0,1.0
2007-09-21,388.1,397.5,388.1,393.0,21000,120.929161413098,123.858133629751,120.929161413098,122.455966079225,67395.6546523877,0.0,1.0
2007-09-24,387.05,391.1,386.35,389.34,10300,120.601988984642,121.863939780115,120.383874032338,121.315536471465,33055.9639485521,0.0,1.0
2007-09-25,384.24,388.63,383.37,385.15,4400,119.726413247536,121.094305591271,119.455327521101,120.009962685531,14120.9943081193,0.0,1.0
2007-09-26,378.67,385.4,375.03,385.4,7200,117.990841412774,120.087860882782,116.856643660794,120.087860882782,23107.0815951045,0.0,1.0
2007-09-27,386.0,388.2,379.61,379.61,8600,120.274816556186,120.960320691998,118.28373863444,118.28373863444,27600.1252385969,0.0,1.0
2007-09-28,385.5,389.2,382.94,387.5,11700,120.119020161683,121.271913481004,119.321342621828,120.742205739694,37549.0075920447,0.0,1.0
2007-10-01,387.92,389.5,387.0,389.5,15500,120.873074711077,121.365391317706,120.586409345191,121.365391317706,49744.4117672385,0.0,1.0
2007-10-02,389.5,391.0,386.4,387.92,11200,121.365391317706,121.832780501214,120.399453671788,120.873074711077,35944.3491479401,0.0,1.0
2007-10-03,395.55,396.86,388.0,388.0,15100,123.25052769119,123.658714244787,120.898002134197,120.898002134197,48460.685011955,0.0,1.0
2007-10-04,401.64,401.85,396.6,397.55,9600,125.148127776234,125.213562261926,123.577700119646,123.873713269201,30809.442126806,0.0,1.0
2007-10-05,415.0,415.0,399.88,403.6,10100,129.31100743735,129.31100743735,124.599724467584,125.758849642685,32414.1005709104,0.0,1.0
2007-10-08,416.35,418.48,411.5,413.25,7500,129.731657702508,130.39535034309,128.22043267583,128.76572005659,24069.876661567,0.0,1.0
2007-10-09,421.1,422.79,414.62,417.56,15700,131.211723450285,131.738315263704,129.192602177528,130.108684977204,50386.2751448803,0.0,1.0
2007-10-10,418.5,422.4,414.6,422.4,9400,130.40158219887,131.616794075992,129.186370321748,131.616794075992,30167.5787491641,0.0,1.0
2007-10-11,418.75,420.9,416.72,419.77,8900,130.479480396121,131.149404892483,129.84694703444,130.797305040907,28562.9203050597,0.0,1.0
2007-10-12,414.83,420.08,414.83,417.9,5600,129.258036663219,130.893898805499,129.258036663219,130.214626525466,17972.1745739701,0.0,1.0
2007-10-15,396.45,413.83,394.41,413.83,10600,123.530961201295,128.946443874213,122.895311911723,128.946443874213,34018.7590150148,0.0,1.0
2007-10-16,386.6,398.0,386.6,396.45,9500,120.461772229589,124.013930024254,120.461772229589,123.530961201295,30488.510437985,0.0,1.0
2007-10-17,392.25,392.25,377.6,389.6,12000,122.222271487471,122.222271487471,117.657437128538,121.396550596606,38511.8026585074,0.0,1.0
2007-10-18,398.24,400.35,387.21,390.7,6700,124.088712293615,124.746173078417,120.651843830883,121.739302664512,21502.423151,0.0,1.0
2007-10-19,380.55,399.02,377.5,399.02,12900,118.576635856105,124.331754669039,117.626277849638,124.331754669039,41400.1878578954,0.0,1.0
2007-10-22,376.15,378.6,367.5,378.6,13500,117.20562758448,117.969029917544,114.510349959581,117.969029917544,43325.7779908208,0.0,1.0
2007-10-23,374.32,379.8499,367.35,378.1,17200,116.6354127806,118.358489744522,114.46361104123,117.813233523041,55200.2504771937,0.0,1.0
2007-10-24,377.89,378.03,368.0,372.55,7300,117.74779903735,117.791422027811,114.666146354084,116.08389354406,23428.0132839253,0.0,1.0
2007-10-25,386.74,389.09,379.92,379.92,10100,120.50539522005,121.237638274213,118.380332399031,118.380332399031,32414.1005709103,0.0,1.0
2007-10-26,392.8,394.48,388.24,390.0,8900,122.393647521424,122.917123406954,120.972784403558,121.521187712208,28562.9203050597,0.0,1.0
2007-10-29,396.17,397.25,392.25,397.25,18500,123.443715220373,123.780235432499,122.222271487471,123.780235432499,59372.3624318657,0.0,1.0
2007-10-30,398.28,398.28,392.49,395.0,9000,124.101176005175,124.101176005175,122.297053756833,123.079151657237,28883.8519938806,0.0,1.0
2007-10-31,401.95,402.99,394.14,399.09,15600,125.244721540826,125.568778041392,122.811181858692,124.35356616427,50065.3434560596,0.0,1.0
2007-11-01,390.76,400.25,390.76,398.5,32800,121.757998231853,124.715013799516,121.757998231853,124.169726418757,105265.593933253,0.0,1.0
2007-11-02,374.5,394.4,370.49,392.65,25300,116.691499482621,122.892195983833,115.442012398708,122.346908603073,81195.7172716861,0.0,1.0
2007-11-05,365.36,371.7,362.99,368.74,18100,113.843541391109,115.819039673405,113.105066481165,114.896725017948,58088.6356765819,0.0,1.0
2007-11-06,365.0,367.97,359.47,364.21,15900,113.731367987067,114.656798570414,112.008259863866,113.485209683752,51028.1385225222,0.0,1.0
2007-11-07,365.0,368.75,355.1,360.0,13300,113.731367987067,114.899840945838,110.646599375911,112.173404042039,42683.9146131789,0.0,1.0
2007-11-08,365.1,366.85,357.4,365.11,15500,113.762527265967,114.307814646727,111.363262790624,113.765643193857,49744.4117672389,0.0,1.0
2007-11-09,358.5,360.1,351.0,358.2,5100,111.70601485853,112.204563320939,109.369068940988,111.612537021828,16367.5161298656,0.0,1.0
2007-11-12,359.05,365.64,351.58,358.82,20300,111.877390892483,113.93078737203,109.549792758611,111.805724551012,65149.1328306417,0.0,1.0
2007-11-13,376.15,378.64,361.5,369.76,18000,117.20562758448,117.981493629104,112.640793225547,115.214549662734,57767.703987761,0.0,1.0
2007-11-14,384.4,386.13,377.81,379.5,31600,119.776268093777,120.315323618757,117.722871614229,118.249463427649,101414.413667402,0.0,1.0
2007-11-15,397.1,397.1,376.4,384.84,36500,123.733496514149,123.733496514149,117.283525781731,119.913368920939,117140.066419626,0.0,1.0
2007-11-16,388.75,397.51,383.89,387.35,27400,121.131696725951,123.861249557641,119.617355771384,120.695466821343,87935.2827369254,0.0,1.0
2007-11-19,379.52,386.25,377.0,382.44,14400,118.255695283429,120.352714753437,117.470481455135,119.165546227326,46214.1631902089,0.0,1.0
2007-11-20,378.42,383.45,373.25,378.19,15000,117.912943215523,119.480254944221,116.302008496364,117.841276874052,48139.7533231341,0.0,1.0
2007-11-21,368.9,376.75,366.0,368.1,18300,114.946579864189,117.392583257883,114.042960776073,114.697305632984,58730.4990542237,0.0,1.0
2007-11-23,379.5,379.6,370.0,377.01,4800,118.249463427649,118.28062270655,115.289331932095,117.473597383025,15404.7210634029,0.0,1.0
2007-11-26,362.5,380.46,360.94,362.75,7200,112.952386014553,118.548592505094,112.466301263704,113.030284211804,23107.0815951044,0.0,1.0
2007-11-27,369.0,369.0,351.62,351.62,13300,114.97773914309,114.97773914309,109.562256470171,109.562256470171,42683.9146131788,0.0,1.0
2007-11-28,391.19,391.8,370.9,379.07,18400,121.891983131125,122.082054732419,115.5697654422,118.115478528377,59051.4307430447,0.0,1.0
2007-11-29,389.45,393.19,379.45,379.45,18000,121.349811678255,122.515168709136,118.233883788199,118.233883788199,57767.7039877612,0.0,1.0
2007-11-30,389.65,395.19,387.0,391.23,18700,121.412130236056,123.138354287148,120.586409345191,121.904446842685,60014.2258095075,0.0,1.0
2007-12-03,384.55,388.16,382.85,383.95,12500,119.823007012128,120.947856980438,119.293299270818,119.636051338724,40116.4611026117,0.0,1.0
2007-12-04,378.25,384.8,376.3,383.06,11000,117.859972441392,119.900905209379,117.252366502831,119.358733756509,35302.4857702984,0.0,1.0
2007-12-05,392.1,396.0,381.0,382.2,21600,122.17553256912,123.390744446242,118.716852611157,119.090763957964,69321.2447853134,0.0,1.0
2007-12-06,398.0,402.27,386.52,393.59,19100,124.013930024254,125.344431233308,120.436844806469,122.639805824739,61297.9525647907,0.0,1.0
2007-12-07,397.46,399.44,390.2,392.07,26000,123.845669918191,124.462623640422,121.58350627001,122.16618478545,83442.2390934324,0.0,1.0
2007-12-10,397.2,409.38,384.61,409.38,35100,123.764655793049,127.559855963138,119.841702579468,127.559855963138,112647.022776134,0.0,1.0
2007-12-11,382.65,396.93,380.02,394.0,27500,119.230980713017,123.680525740018,118.411491677932,122.767558868231,88256.2144257459,0.0,1.0
2007-12-12,376.45,393.26,375.31,386.95,15400,117.299105421182,122.536980204367,116.943889641715,120.570829705741,49423.4800784176,0.0,1.0
2007-12-13,380.96,385.0,371.26,373.5,14100,118.704388899597,119.96322376718,115.681938846242,116.379906693615,45251.3681237462,0.0,1.0
2007-12-14,370.81,382.3,370.81,378.49,14900,115.54172209119,119.121923236865,115.54172209119,117.934754710753,47818.8216343132,0.0,1.0
2007-12-17,355.23,369.06,354.09,365.0,11700,110.687106438482,114.99643471043,110.331890659015,113.731367987067,37549.0075920445,0.0,1.0
2007-12-18,346.01,359.0,343.0,359.0,26300,107.814220923849,111.861811253033,106.876326628942,111.861811253033,84405.0341598955,0.0,1.0
2007-12-19,362.29,365.84,347.95,355.72,12500,112.886951528862,113.993105929832,108.41871093452,110.839786905094,40116.4611026117,0.0,1.0
2007-12-20,359.5,367.0,352.75,359.0,13100,112.017607647536,114.354553565078,109.914356321748,111.861811253033,42042.0512355371,0.0,1.0
2007-12-21,382.81,384.76,370.0,372.0,22000,119.280835559258,119.888441497819,115.289331932095,115.912517510107,70604.9715405967,0.0,1.0
2007-12-24,383.85,389.75,381.5,384.42,3500,119.604892059824,121.443289514957,118.87264900566,119.782499949557,11232.6091087313,0.0,1.0
2007-12-26,381.26,390.76,380.5,384.73,8300,118.797866736299,121.757998231853,118.561056216655,119.879093714149,26637.3301721342,0.0,1.0
2007-12-27,368.0,382.65,367.75,378.1,8700,114.666146354084,119.230980713017,114.588248156832,117.813233523041,27921.0569274178,0.0,1.0
2007-12-28,361.43,368.66,361.43,367.68,5300,112.618981730317,114.871797594828,112.618981730317,114.566436661602,17009.3795075074,0.0,1.0
2007-12-31,353.25,361.0,346.0,352.78,13300,110.07015271625,112.484996831044,107.811104995959,109.923704105418,42683.9146131791,0.0,1.0
2008-01-02,362.75,366.0,351.84,354.72,10200,113.030284211804,114.042960776073,109.630806883752,110.528194116089,32735.0322597313,0.0,1.0
2008-01-03,349.25,369.75,349.25,368.0,7300,108.823781560228,115.211433734844,108.823781560228,114.666146354084,23428.0132839252,0.0,1.0
2008-01-04,334.0,349.73,328.75,349.0,17200,104.071991527891,108.97334609895,102.436129385612,108.745883362976,55200.250477194,0.0,1.0
2008-01-07,333.25,340.75,331.99,335.0,9300,103.838296936137,106.17524285368,103.44569002199,104.383584316897,29846.6470603432,0.0,1.0
2008-01-08,323.0,341.5,323.0,336.26,7000,100.644470848829,106.408937445434,100.644470848829,104.776191231044,22465.2182174626,0.0,1.0
2008-01-09,322.33,326.99,316.03,324.3,5300,100.435703680195,101.887726076962,98.4726691094596,101.049541474536,17009.3795075075,0.0,1.0
2008-01-10,332.0,341.51,321.07,327.98,8900,103.44880594988,106.412053373324,100.043096766048,102.196202938077,28562.9203050596,0.0,1.0
2008-01-11,326.24,336.5,324.5,333.75,5500,101.654031485207,104.850973500405,101.111860032338,103.99409333064,17651.2428851493,0.0,1.0
2008-01-14,322.98,327.5,316.75,324.99,3900,100.638238993049,102.046638399355,98.6970159175436,101.26454049895,12516.3358640149,0.0,1.0
2008-01-15,323.0,323.0,318.5,320.64,2300,100.644470848829,100.644470848829,99.2423032983036,99.9091118667757,7381.42884288058,0.0,1.0
2008-01-16,336.85,341.05,322.79,323.45,8200,104.960030976557,106.268720690381,100.579036363138,100.784687603882,26316.3984833135,0.0,1.0
2008-01-17,316.1,338.5,316.0,319.0,15500,98.49448060469,105.474159078417,98.4633213257894,99.3980996928064,49744.4117672386,0.0,1.0
2008-01-18,318.02,325.0,314.0,315.0,12500,99.0927387595808,101.26765642684,97.8401357477781,98.1517285367837,40116.4611026118,0.0,1.0
2008-01-22,326.0,335.75,308.25,325.75,24900,101.579249215846,104.617278908651,96.0484772109955,101.501351018595,79911.9905164028,0.0,1.0
2008-01-23,347.0,347.5,317.0,328.75,18500,108.122697784965,108.278494179468,98.7749141147951,102.436129385612,59372.3624318655,0.0,1.0
2008-01-24,334.55,347.97,330.0,339.23,12800,104.243367561844,108.4249427903,102.825620371869,105.701621814391,41079.2561690747,0.0,1.0
2008-01-25,355.0,355.0,320.71,328.57,11300,110.61544009701,110.61544009701,99.9309233620061,102.380042683591,36265.2808367612,0.0,1.0
2008-01-28,351.27,358.25,339.25,340.99,11900,109.453198994019,111.628116661279,105.707853670171,106.250025123041,38190.8709696865,0.0,1.0
2008-01-29,341.75,352.7,338.25,340.0,8900,106.486835642685,109.898776682297,105.396260881165,105.941548261925,28562.9203050597,0.0,1.0
2008-01-30,344.7,350.25,333.16,338.05,12900,107.406034370252,109.135374349233,103.810253585127,105.333942323364,41400.1878578954,0.0,1.0
2008-01-31,350.1,356.29,343.7,352.0,6900,109.088635430883,111.017394794828,107.094441581246,109.680661729993,22144.2865286416,0.0,1.0
2008-02-01,345.54,356.29,337.26,340.0,9700,107.667772313017,111.017394794828,105.08778402005,105.941548261925,31130.3738156267,0.0,1.0
2008-02-04,342.05,350.9,339.74,346.41,5100,106.580313479387,109.337909662087,105.860534136784,107.938858039452,16367.5161298656,0.0,1.0
2008-02-05,325.95,337.0,325.0,329.45,4900,101.563669576396,105.006769894908,101.26765642684,102.654244337916,15725.6527522238,0.0,1.0
2008-02-06,323.25,336.5,320.81,329.75,10600,100.72236904608,104.850973500405,99.9620826409066,102.747722174617,34018.759015015,0.0,1.0
2008-02-07,334.6,335.76,313.55,320.5,8400,104.258947201295,104.620394836541,97.6999189927255,99.8654888763149,26958.2618609551,0.0,1.0
2008-02-08,336.06,337.56,325.42,332.26,17500,104.713872673243,105.181261856751,101.398525398223,103.529820075021,56163.0455436566,0.0,1.0
2008-02-11,345.5,347.42,330.25,333.75,12100,107.655308601456,108.253566756347,102.90351856912,103.99409333064,38832.7343473284,0.0,1.0
2008-02-12,339.3,349.8199,337.5,342.25,9800,105.723433309621,109.001358290682,105.162566289411,106.642632037188,31451.3055044478,0.0,1.0
2008-02-13,344.2,346.76,328.27,329.78,11700,107.250237975749,108.047915515604,102.286564846889,102.757069958287,37549.0075920447,0.0,1.0
2008-02-14,328.3,343.25,327.24,341.02,12200,102.295912630559,106.954224826194,101.965624274213,106.259372906711,39153.6660361492,0.0,1.0
2008-02-15,327.0,328.3,324.77,326.89,3100,101.890842004852,102.295912630559,101.195990085369,101.856566798061,9948.8823534477,0.0,1.0
2008-02-19,320.2,333.0,318.25,323.49,8700,99.7720110396132,103.760398738886,99.1644051010521,100.797151315442,27921.0569274178,0.0,1.0
2008-02-20,328.94,330.7,318.45,321.47,6300,102.495332015523,103.043735324173,99.2267236588533,100.16773388165,20218.6963957163,0.0,1.0
2008-02-21,315.08,330.69,314.86,320.36,8300,98.1766559599042,103.040619396283,98.1081055463229,99.8218658858541,26637.3301721343,0.0,1.0
2008-02-22,311.0,316.0,306.51,312.0,11600,96.9053573807611,98.4633213257894,95.5063057581256,97.2169501697667,37228.0759032238,0.0,1.0
2008-02-25,327.0,327.0,312.24,313.2,8200,101.890842004852,101.890842004852,97.2917324391281,97.5908615165735,26316.3984833133,0.0,1.0
2008-02-26,315.6,329.5,310.44,328.28,15800,98.3386842101871,102.669823977366,96.7308654189179,102.289680774779,50707.2068337014,0.0,1.0
2008-02-27,311.7,322.25,309.98,317.01,6500,97.123472333065,100.410776257075,96.5875327359753,98.7780300426851,20860.5597733582,0.0,1.0
2008-02-28,302.02,311.0,299.5,310.45,21200,94.1072541354902,96.9053573807611,93.322040307196,96.733981346808,68037.5180300297,0.0,1.0
2008-02-29,302.45,313.24,298.02,300.3,19900,94.2412390347627,97.6033252281338,92.8608829794676,93.5713145384005,63865.406075358,0.0,1.0
2008-03-03,306.5,309.86,296.01,307.47,13600,95.5031898302356,96.5501416012946,92.2345814735662,95.8054348355711,43646.7096796417,0.0,1.0
2008-03-04,311.92,318.23,302.58,305.0,14100,97.1920227466463,99.158173245272,94.2817460973334,95.0358006467271,45251.3681237461,0.0,1.0
2008-03-05,313.17,313.17,310.0,310.95,10700,97.5815137329034,97.5815137329034,96.5937645917554,96.8897777413108,34339.6907038357,0.0,1.0
2008-03-06,312.5,314.07,311.5,312.06,10500,97.3727465642696,97.8619472430085,97.0611537752639,97.2356457371071,33697.8273261939,0.0,1.0
2008-03-07,310.23,315.75,307.51,311.51,4600,96.6654309332267,98.385423128538,95.8178985471313,97.064269703154,14762.8576857612,0.0,1.0
2008-03-10,302.62,310.23,300.73,309.47,4800,94.2942098088936,96.6654309332267,93.7052994376729,96.4286204135824,15404.7210634029,0.0,1.0
2008-03-11,327.7,327.7,305.25,308.0,13500,102.108956957156,102.108956957156,95.1136988439785,95.9705790137441,43325.7779908206,0.0,1.0
2008-03-12,329.34,335.25,320.46,320.46,11400,102.619969131125,104.461482514148,99.8530251647546,99.8530251647546,36586.212525582,0.0,1.0
2008-03-13,337.15,337.15,319.0,327.34,14000,105.053508813259,105.053508813259,99.3980996928064,101.996783553114,44930.4364349253,0.0,1.0
2008-03-14,335.84,340.65,329.0,336.53,12300,104.645322259662,106.144083574779,102.514027582863,104.860321284076,39474.5977249699,0.0,1.0
2008-03-17,342.46,342.84,332.3401,335.0,6400,106.708066522879,106.826471782701,103.554778657421,104.383584316897,20539.6280845373,0.0,1.0
2008-03-18,358.5,358.5,348.34,352.0,12600,111.70601485853,111.70601485853,108.540232122233,109.680661729993,40437.3927914327,0.0,1.0
2008-03-19,359.43,365.0,358.5,358.5,8600,111.995796152305,113.731367987067,111.70601485853,111.70601485853,27600.125238597,0.0,1.0
2008-03-20,375.0,376.75,366.0,370.0,28400,116.847295877123,117.392583257883,114.042960776073,115.289331932095,91144.5996251344,0.0,1.0
2008-03-24,350.11,376.5,348.36,376.5,16000,109.091751358773,117.314685060632,108.546463978013,117.314685060632,51349.0702113429,0.0,1.0
2008-03-25,367.69,367.69,346.61,351.51,5000,114.569552589492,114.569552589492,108.001176597253,109.52798126338,16046.5844410447,0.0,1.0
2008-03-26,366.9,366.9,357.44,366.3,6500,114.323394286178,114.323394286178,111.375726502184,114.136438612774,20860.5597733581,0.0,1.0
2008-03-27,368.65,368.65,363.4,365.43,3700,114.868681666938,114.868681666938,113.232819524658,113.865352886339,11874.4724863731,0.0,1.0
2008-03-28,361.59,371.26,361.59,370.12,2500,112.668836576558,115.681938846242,112.668836576558,115.326723066776,8023.29222052233,0.0,1.0
2008-03-31,354.5,372.09,354.5,360.48,10100,110.459643702507,115.940560861117,110.459643702507,112.322968580761,32414.1005709105,0.0,1.0
2008-04-01,372.35,372.97,356.0,356.0,9400,116.021574986258,116.214762515442,110.927032886016,110.927032886016,30167.5787491642,0.0,1.0
2008-04-02,379.22,379.22,368.85,371.35,5200,118.162217446727,118.162217446727,114.931000224739,115.709982197253,16688.4478186866,0.0,1.0
2008-04-03,386.0,387.38,374.3,378.22,9900,120.274816556186,120.704814605014,116.62918092482,117.850624657722,31772.2371932685,0.0,1.0
2008-04-04,373.95,387.75,372.15,386.0,7100,116.520123448668,120.820103936946,115.959256428457,120.274816556186,22786.1499062834,0.0,1.0
2008-04-07,364.43,382.75,361.7,374.95,5600,113.553760097334,119.262139991917,112.703111783348,116.831716237673,17972.17457397,0.0,1.0
2008-04-08,363.75,364.93,351.46,362.97,5900,113.34187700081,113.709556491836,109.51240162393,113.098834625385,18934.9696404327,0.0,1.0
2008-04-09,357.95,362.0,354.31,361.0,4000,111.534638824577,112.79658962005,110.400441072596,112.484996831044,12837.2675528358,0.0,1.0
2008-04-10,358.9,366.75,327.0,361.6,7200,111.830651974132,114.276655367827,101.890842004852,112.671952504448,23107.0815951045,0.0,1.0
2008-04-11,341.83,355.0,341.83,355.0,48700,106.511763065806,110.61544009701,106.511763065806,110.61544009701,156293.732455775,0.0,1.0
2008-04-14,340.08,347.08,338.33,341.5,5800,105.966475685046,108.147625208085,105.421188304286,106.408937445434,18614.0379516118,0.0,1.0
2008-04-15,346.99,347.07,336.5,341.83,6100,108.119581857075,108.144509280195,104.850973500405,106.511763065806,19576.8330180746,0.0,1.0
2008-04-16,370.24,375.45,348.49,348.49,10400,115.364114201457,116.987512632176,108.586971040583,108.586971040583,33376.8956373729,0.0,1.0
2008-04-17,370.01,376.23,367.02,368.35,7600,115.292447859985,117.2305550076,114.360785420858,114.775203830236,24390.808350388,0.0,1.0
2008-04-18,374.8,380.49,371.0,374.5,8100,116.784977319322,118.557940288765,115.600924721101,116.691499482621,25995.4667944925,0.0,1.0
2008-04-21,355.85,372.74,350.02,371.0,10800,110.880293967665,116.143096173971,109.063708007762,115.600924721101,34660.6223926566,0.0,1.0
2008-04-22,349.55,360.11,346.53,354.86,8700,108.917259396929,112.207679248829,107.976249174132,110.571817106549,27921.0569274179,0.0,1.0
2008-04-23,354.5,357.33,347.0,350.33,7000,110.459643702507,111.341451295393,108.122697784965,109.160301772354,22465.2182174627,0.0,1.0
2008-04-24,372.51,372.62,350.1,352.75,6000,116.071429832499,116.10570503929,109.088635430883,109.914356321748,19255.9013292537,0.0,1.0
2008-04-25,360.51,375.0,355.52,373.29,11900,112.332316364431,116.847295877123,110.777468347293,116.314472207924,38190.8709696866,0.0,1.0
2008-04-28,365.49,367.25,357.01,358.76,4800,113.88404845368,114.43245176233,111.241741602912,111.787028983672,15404.7210634029,0.0,1.0
2008-04-29,356.55,366.95,353.26,366.95,4600,111.098408919969,114.338973925628,110.07326864414,114.338973925628,14762.8576857612,0.0,1.0
2008-04-30,356.3,372.29,352.0,358.3,10000,111.020510722718,116.002879418918,109.680661729993,111.643696300729,32093.1688820893,0.0,1.0
2008-05-01,366.49,371.75,358.05,358.05,8400,114.195641242685,115.834619312855,111.565798103478,111.565798103478,26958.2618609552,0.0,1.0
2008-05-02,355.0,369.99,355.0,364.74,4600,110.61544009701,115.286216004205,110.61544009701,113.650353861925,14762.8576857612,0.0,1.0
2008-05-05,350.39,356.75,341.26,356.75,6800,109.178997339694,111.16072747777,106.334155176072,111.16072747777,21823.3548398209,0.0,1.0
2008-05-06,355.0,357.46,348.7,348.7,5900,110.61544009701,111.381958357964,108.652405526275,108.652405526275,18934.9696404328,0.0,1.0
2008-05-07,343.0,356.51,341.45,353.05,8600,106.876326628942,111.085945208409,106.393357805984,110.007834158449,27600.125238597,0.0,1.0
2008-05-08,337.75,344.95,336.0,344.95,9500,105.240464486663,107.483932567503,104.695177105903,107.483932567503,30488.5104379849,0.0,1.0
2008-05-09,340.28,342.0,330.0,338.0,3500,106.028794242847,106.564733839937,102.825620371869,105.318362683914,11232.6091087313,0.0,1.0
2008-05-12,351.25,351.57,338.54,342.03,4800,109.446967138239,109.546676830721,105.486622789977,106.574081623607,15404.7210634029,0.0,1.0
2008-05-13,358.26,361.75,346.0,349.53,6100,111.631232589169,112.718691422798,107.811104995959,108.911027541149,19576.8330180745,0.0,1.0
2008-05-14,359.7,368.48,359.7,359.76,6400,112.079926205337,114.815710892807,112.079926205337,112.098621772677,20539.6280845372,0.0,1.0
2008-05-15,352.25,359.75,349.26,358.0,3500,109.758559927245,112.095505844787,108.826897488118,111.550218464027,11232.6091087313,0.0,1.0
2008-05-16,346.45,356.0,343.75,356.0,7000,107.951321751012,110.927032886016,107.110021220697,110.927032886016,22465.2182174626,0.0,1.0
2008-05-19,339.78,344.7,337.0,344.7,5100,105.872997848344,107.406034370252,105.006769894908,107.406034370252,16367.5161298656,0.0,1.0
2008-05-20,336.69,338.03,331.03,336.78,5400,104.910176130317,105.327710467584,103.146560944545,104.938219481327,17330.3111963282,0.0,1.0
2008-05-21,329.85,338.19,326.2,338.19,4400,102.778881453518,105.377565313825,101.641567773647,105.377565313825,14120.9943081193,0.0,1.0
2008-05-22,330.92,335.09,328.09,329.85,4200,103.112285737754,104.411627667907,102.230478144868,102.778881453518,13479.1309304776,0.0,1.0
2008-05-23,330.22,331.97,325.0,329.0,2100,102.89417078545,103.43945816621,101.26765642684,102.514027582863,6739.56546523878,0.0,1.0
2008-05-27,339.75,339.99,328.74,330.22,4400,105.863650064674,105.938432334035,102.433013457722,102.89417078545,14120.9943081193,0.0,1.0
2008-05-28,341.02,341.75,334.75,339.75,2700,106.259372906711,106.486835642685,104.305686119646,105.863650064674,8665.15559816416,0.0,1.0
2008-05-29,346.5,350.74,339.52,339.58,4800,107.966901390462,109.288054815846,105.791983723203,105.810679290543,15404.721063403,0.0,1.0
2008-05-30,345.0,348.0,333.85,346.5,8900,107.499512206954,108.434290573971,104.02525260954,107.966901390462,28562.9203050595,0.0,1.0
2008-06-02,333.5,345.24,327.5,343.5,7700,103.916195133388,107.574294476315,102.046638399355,107.032123023445,24711.740039209,0.0,1.0
2008-06-03,330.0,338.75,328.25,335.0,5600,102.825620371869,105.552057275668,102.280332991109,104.383584316897,17972.17457397,0.0,1.0
2008-06-04,340.5,340.5,331.5,331.5,3400,106.097344656428,106.097344656428,103.293009555377,103.293009555377,10911.6774199104,0.0,1.0
2008-06-05,355.02,355.02,341.25,342.0,6100,110.62167195279,110.62167195279,106.331039248182,106.564733839937,19576.8330180746,0.0,1.0
2008-06-06,345.06,354.74,345.06,353.5,4400,107.518207774294,110.534425971869,107.518207774294,110.148050913502,14120.9943081194,0.0,1.0
2008-06-09,337.5,346.55,334.25,344.71,3600,105.162566289411,107.982481029912,104.149889725143,107.409150298142,11553.5407975522,0.0,1.0
2008-06-10,337.5,342.33,332.25,335.75,4500,105.162566289411,106.667559460308,103.526704147131,104.617278908651,14441.9259969403,0.0,1.0
2008-06-11,334.12,336.88,334.12,336.0,1100,104.109382662572,104.969378760228,104.109382662572,104.695177105903,3530.24857702984,0.0,1.0
2008-06-12,339.0,342.87,335.06,335.62,8300,105.62995547292,106.835819566372,104.402279884237,104.576771846081,26637.3301721342,0.0,1.0
2008-06-13,342.5,342.5,338.25,339.0,2000,106.720530234439,106.720530234439,105.396260881165,105.62995547292,6418.63377641792,0.0,1.0
2008-06-16,353.0,354.5,344.0,344.0,6000,109.992254518999,110.459643702507,107.187919417948,107.187919417948,19255.9013292537,0.0,1.0
2008-06-17,351.3,354.01,349.5,351.25,9300,109.462546777689,110.306963235895,108.901679757479,109.446967138239,29846.6470603433,0.0,1.0
2008-06-18,346.5,352.0,345.49,349.8,6300,107.966901390462,109.680661729993,107.652192673566,108.995157594181,20218.6963957164,0.0,1.0
2008-06-19,354.17,354.17,341.05,344.55,4200,110.356818082136,110.356818082136,106.268720690381,107.359295451901,13479.1309304775,0.0,1.0
2008-06-20,361.0,361.0,343.28,349.8,23900,112.484996831044,112.484996831044,106.963572609864,108.995157594181,76702.673628194,0.0,1.0
2008-06-23,342.85,364.5,342.85,362.75,8500,106.829587710591,113.575571592564,106.829587710591,113.030284211804,27279.1935497762,0.0,1.0
2008-06-24,330.0,341.1,328.63,341.1,4900,102.825620371869,106.284300329832,102.398738250931,106.284300329832,15725.6527522238,0.0,1.0
2008-06-25,324.6,330.0,322.96,328.25,6800,101.143019311238,102.825620371869,100.632007137269,102.280332991109,21823.3548398209,0.0,1.0
2008-06-26,320.25,324.6,315.0,324.6,4000,99.7875906790635,101.143019311238,98.1517285367837,101.143019311238,12837.2675528358,0.0,1.0
2008-06-27,312.09,327.56,312.09,318.75,18900,97.2449935207772,102.065333966695,97.2449935207772,99.320201495555,60656.0891871491,0.0,1.0
2008-06-30,310.6,318.32,310.01,313.34,11400,96.7807202651588,99.1862165962825,96.5968805196455,97.6344845070343,36586.212525582,0.0,1.0
2008-07-01,307.66,310.91,300.48,309.0,12400,95.8646374654822,96.8773140297506,93.6274012404215,96.2821718027498,39795.5294137909,0.0,1.0
2008-07-02,302.01,307.41,301.11,305.67,10500,94.1041382076002,95.7867392682308,93.8237046974951,95.2445678153609,33697.8273261939,0.0,1.0
2008-07-03,302.8,303.8,300.6,302.01,3600,94.3502965109147,94.6618892999203,93.6647923751022,94.1041382076002,11553.5407975522,0.0,1.0
2008-07-07,292.32,306.24,292.32,301.65,11800,91.0848040821353,95.4221757050941,91.0848040821353,93.9919648035581,37869.9392808656,0.0,1.0
2008-07-08,320.5,320.5,289.07,294.2,9800,99.8654888763149,99.8654888763149,90.0721275178669,91.6705985254659,31451.3055044477,0.0,1.0
2008-07-09,305.54,320.13,305.54,319.22,9700,95.2040607527902,99.7501995443828,95.2040607527902,99.4666501063876,31130.3738156268,0.0,1.0
2008-07-10,309.87,315.79,304.04,306.32,6200,96.5532575291847,98.3978868400982,94.7366715692817,95.4471031282146,19897.7647068955,0.0,1.0
2008-07-11,315.05,316.52,304.5,306.25,7000,98.167308176234,98.6253495760723,94.8800042522243,95.4252916329842,22465.2182174626,0.0,1.0
2008-07-14,315.0,319.53,313.76,316.55,4400,98.1517285367837,99.5632438709794,97.7653534784167,98.6346973597425,14120.9943081194,0.0,1.0
2008-07-15,319.03,324.01,307.1,313.08,5400,99.4074474764765,100.959179565725,95.690145503639,97.5534703818929,17330.3111963283,0.0,1.0
2008-07-16,311.0,320.0,310.64,317.81,9300,96.9053573807611,99.709692481812,96.793183976719,99.0273042738896,29846.6470603432,0.0,1.0
2008-07-17,318.95,319.0,309.1,312.1,5000,99.3825200533561,99.3980996928064,96.3133310816503,97.2481094486673,16046.5844410447,0.0,1.0
2008-07-18,316.3,318.27,315.29,318.27,2100,98.5567991624911,99.1706369568322,98.2420904455954,99.1706369568322,6739.56546523879,0.0,1.0
2008-07-21,323.0,324.0,315.01,317.57,4100,100.644470848829,100.956063637835,98.1548444646738,98.9525220045283,13158.1992416567,0.0,1.0
2008-07-22,339.7,340.0,321.01,323.0,6500,105.848070425224,105.941548261925,100.024401198708,100.644470848829,20860.5597733581,0.0,1.0
2008-07-23,343.82,347.09,338.5,338.5,5900,107.131832715927,108.150741135975,105.474159078417,105.474159078417,18934.9696404328,0.0,1.0
2008-07-24,335.4,350.0,332.96,345.2,6900,104.508221432499,109.057476151982,103.747935027325,107.561830764755,22144.2865286418,0.0,1.0
2008-07-25,347.4,352.0,342.58,350.99,9600,108.247334900567,109.680661729993,106.74545765756,109.365953013098,30809.4421268059,0.0,1.0
2008-07-28,344.75,351.3,342.71,349.29,5900,107.421614009702,109.462546777689,106.785964720131,108.836245271788,18934.9696404328,0.0,1.0
2008-07-29,359.3,362.55,346.7,346.7,7800,111.955289089735,112.967965654003,108.029219948263,108.029219948263,25032.6717280297,0.0,1.0
2008-07-30,363.0,363.15,355.46,361.0,6400,113.108182409056,113.154921327406,110.758772779953,112.484996831044,20539.6280845372,0.0,1.0
2008-07-31,354.74,364.95,354.74,361.6,4800,110.534425971869,113.715788347617,110.534425971869,112.671952504448,15404.7210634029,0.0,1.0
2008-08-01,363.0,367.7,350.04,353.32,8400,113.108182409056,114.572668517382,109.069939863542,110.091964211481,26958.261860955,0.0,1.0
2008-08-04,373.45,385.89,363.3,367.6,19900,116.364327054165,120.240541349395,113.201660245757,114.541509238482,63865.4060753579,0.0,1.0
2008-08-05,384.0,386.34,367.21,379.45,12700,119.651630978174,120.380758104448,114.419988050769,118.233883788199,40758.3244802538,0.0,1.0
2008-08-06,388.35,394.06,382.05,384.9,13400,121.007059610349,122.786254435571,119.044025039613,119.93206448828,43004.8463019999,0.0,1.0
2008-08-07,388.3,391.0,381.2,385.0,8700,120.991479970899,121.832780501214,118.779171168959,119.96322376718,27921.0569274178,0.0,1.0
2008-08-08,392.1,395.0,387.33,389.85,8800,122.17553256912,123.079151657237,120.689234965563,121.474448793858,28241.9886162388,0.0,1.0
2008-08-11,394.45,394.95,383.18,390.15,13000,122.907775623284,123.063572017786,119.39612489119,121.567926630559,41721.1195467162,0.0,1.0
2008-08-12,391.95,397.05,386.8,392.5,8200,122.128793650769,123.717916874698,120.52409078739,122.300169684723,26316.3984833135,0.0,1.0
2008-08-13,392.7,395.0,388.08,393.52,10400,122.362488242524,123.079151657237,120.922929557318,122.617994329508,33376.895637373,0.0,1.0
2008-08-14,397.99,398.0,389.7,389.7,7400,124.010814096364,124.013930024254,121.427709875507,121.427709875507,23748.9449727461,0.0,1.0
2008-08-15,391.8,399.99,391.32,395.0,10100,122.082054732419,124.633999674375,121.932490193696,123.079151657237,32414.1005709103,0.0,1.0
2008-08-18,384.45,395.64,381.01,393.0,5400,119.791847733227,123.2785710422,118.719968539048,122.455966079225,17330.3111963283,0.0,1.0
2008-08-19,382.0,384.41,372.5,383.0,8000,119.028445400163,119.779384021667,116.068313904609,119.340038189169,25674.5351056716,0.0,1.0
2008-08-20,387.82,390.98,382.39,383.98,7500,120.841915432176,121.826548645434,119.149966587875,119.645399122394,24069.8766615671,0.0,1.0
2008-08-21,388.5,394.0,382.07,386.3,6700,121.0537985287,122.767558868231,119.050256895394,120.368294392887,21502.4231509999,0.0,1.0
2008-08-22,392.65,396.0,388.24,390.45,7300,122.346908603073,123.390744446242,120.972784403558,121.661404467261,23428.0132839254,0.0,1.0
2008-08-25,387.69,391.2,382.0,391.2,4500,120.801408369605,121.895099059015,119.028445400163,121.895099059015,14441.9259969403,0.0,1.0
2008-08-26,384.75,388.73,384.53,387.69,2700,119.885325569929,121.125464870171,119.816775156347,120.801408369605,8665.15559816413,0.0,1.0
2008-08-27,391.56,392.25,382.8,383.25,3700,122.007272463057,122.222271487471,119.277719631368,119.41793638642,11874.4724863731,0.0,1.0
2008-08-28,396.92,397.94,390.06,390.06,6200,123.677409812128,123.995234456913,121.539883279549,121.539883279549,19897.7647068954,0.0,1.0
2008-08-29,384.1,395.0,381.64,395.0,7500,119.682790257075,123.079151657237,118.916271996121,123.079151657237,24069.8766615671,0.0,1.0
2008-09-02,387.55,390.39,385.64,385.64,4400,120.757785379145,121.642708899921,120.162643152144,120.162643152144,14120.9943081193,0.0,1.0
2008-09-03,391.37,393.3,389.5,389.5,4200,121.948069833146,122.549443915927,121.365391317706,121.365391317706,13479.1309304776,0.0,1.0
2008-09-04,386.19,391.3,386.19,389.85,3000,120.334019186097,121.926258337916,120.334019186097,121.474448793858,9627.95066462683,0.0,1.0
2008-09-05,387.09,389.71,384.08,386.19,5900,120.614452696202,121.430825803397,119.676558401295,120.334019186097,18934.9696404328,0.0,1.0
2008-09-08,395.0,395.8,388.2,392.0,6100,123.079151657237,123.328425888441,120.960320691998,122.14437329022,19576.8330180745,0.0,1.0
2008-09-09,390.15,398.99,390.15,394.25,10100,121.567926630559,124.322406885369,121.567926630559,122.845457065482,32414.1005709104,0.0,1.0
2008-09-10,391.95,399.0,390.0,395.75,8800,122.128793650769,124.325522813259,121.521187712208,123.312846248991,28241.9886162388,0.0,1.0
2008-09-11,401.91,403.92,387.0,390.0,8600,125.232257829266,125.858559335167,120.586409345191,121.521187712208,27600.1252385969,0.0,1.0
2008-09-12,406.5,408.45,400.0,403.85,5800,126.662468730802,127.270074669363,124.637115602265,125.836747839937,18614.0379516119,0.0,1.0
2008-09-15,385.0,404.55,385.0,400.75,6600,119.96322376718,126.054862792241,119.96322376718,124.870810194019,21181.4914621791,0.0,1.0
2008-09-16,387.54,407.43,371.63,386.26,27500,120.754669451255,126.952250024577,115.797228178174,120.355830681327,88256.2144257457,0.0,1.0
2008-09-17,369.1,385.64,364.67,385.64,23000,115.00889842199,120.162643152144,113.628542366695,120.162643152144,73814.2884288058,0.0,1.0
2008-09-18,402.7,402.7,370.58,370.58,44300,125.47841613258,125.47841613258,115.470055749718,115.470055749718,142172.738147657,0.0,1.0
2008-09-19,427.2,427.2,400.0,424.9,41000,133.112439463219,133.112439463219,124.637115602265,132.395776048506,131581.992416567,0.0,1.0
2008-09-22,427.2,427.2,427.2,427.2,30600,133.112439463219,133.112439463219,133.112439463219,133.112439463219,98205.0967791938,0.0,1.0
2008-09-23,362.0,371.5,353.0,370.99,10500,112.79658962005,115.756721115604,109.992254518999,115.597808793211,33697.8273261939,0.0,1.0
2008-09-24,360.5,364.96,358.07,363.98,5500,112.329200436541,113.718904275507,111.572029959258,113.413543342281,17651.2428851493,0.0,1.0
2008-09-25,368.11,371.89,360.53,362.45,3600,114.700421560874,115.878242303316,112.338548220212,112.936806375102,11553.5407975523,0.0,1.0
2008-09-26,373.49,373.5,356.6,366.15,7900,116.376790765725,116.379906693615,111.113988559419,114.089699694423,25353.6034168507,0.0,1.0
2008-09-29,376.43,379.29,369.57,371.52,6500,117.292873565402,118.184028941958,115.155347032823,115.762952971384,20860.5597733581,0.0,1.0
2008-09-30,400.0,400.0,368.65,378.4,11100,124.637115602265,124.637115602265,114.868681666938,117.906711359743,35623.4174591193,0.0,1.0
2008-10-01,384.61,399.67,384.61,399.67,5500,119.841702579468,124.534289981893,119.841702579468,124.534289981893,17651.2428851492,0.0,1.0
2008-10-02,375.07,386.55,372.95,386.55,6100,116.869107372354,120.446192590139,116.208530659662,120.446192590139,19576.8330180746,0.0,1.0
2008-10-03,366.9,377.23,364.96,377.02,8400,114.323394286178,117.542147796606,113.718904275507,117.476713310915,26958.2618609551,0.0,1.0
2008-10-06,356.5,365.0,347.78,365.0,11300,111.082829280519,113.731367987067,108.365740160389,113.731367987067,36265.280836761,0.0,1.0
2008-10-07,355.01,362.35,352.63,355.0,16800,110.6185560249,112.905647096202,109.876965187067,110.61544009701,53916.5237219104,0.0,1.0
2008-10-08,356.18,357.78,347.76,353.73,27800,110.983119588037,111.481668050446,108.359508304609,110.219717254973,89219.0094922086,0.0,1.0
2008-10-09,309.21,349.18,309.21,349.18,11000,98.5287558114806,111.265065664929,98.5287558114806,111.265065664929,34520.988030214,7.0,1.0
2008-10-10,335.8,335.8,291.95,308.04,21500,107.001572399001,107.001572399001,93.0289132277797,98.1559391357604,67472.840240873,0.0,1.0
2008-10-13,368.1,368.1,340.7,340.7,4100,117.293861822729,117.293861822729,108.562941382787,108.562941382787,12866.9137203525,0.0,1.0
2008-10-14,372.2,374.05,360.07,367.45,14900,118.600313421406,119.189809874468,114.735128569709,117.086741447329,46760.2474227446,0.0,1.0
2008-10-15,358.1,371.45,358.1,371.45,15400,114.107394508881,118.361328372868,114.107394508881,118.361328372868,48329.3832422998,0.0,1.0
2008-10-16,365.67,365.68,352.23,360.05,11000,116.519550265464,116.522736732778,112.236938195653,114.728755635082,34520.988030214,0.0,1.0
2008-10-17,368.5,368.5,357.0,357.0,9400,117.421320515283,117.421320515283,113.756883104358,113.756883104358,29499.7534076374,0.0,1.0
2008-10-20,364.43,370.45,361.05,370.45,10200,116.124428318547,118.042681641483,115.047402366466,118.042681641483,32010.3707189257,0.0,1.0
2008-10-21,356.2,363.71,356.2,360.0,10500,113.50196571925,115.89500267195,113.50196571925,114.712823298512,32951.8522106589,0.0,1.0
2008-10-22,340.56,354.65,335.15,352.7,8100,108.518330840393,113.008063285604,106.794452023601,112.386702159404,25420.0002767939,0.0,1.0
2008-10-23,329.85,346.33,321.16,342.99,13200,105.105624347262,110.356922480483,102.336584251528,109.292642397658,41425.1856362568,0.0,1.0
2008-10-24,320.15,335.0,319.15,325.0,14000,102.01475105283,106.746655013893,101.696104321445,103.560187700046,43935.802947545,0.0,1.0
2008-10-27,300.6,324.05,298.9,320.9,8400,95.7852074542578,103.25747330523,95.2435080109037,102.253736101368,26361.4817685271,0.0,1.0
2008-10-28,344.3,344.3,296.13,303.46,22000,109.710069615772,109.710069615772,94.360856564968,96.6965371060182,69041.9760604278,0.0,1.0
2008-10-29,342.95,351.24,331.74,346.25,16500,109.279896528402,111.921477931582,105.707866669579,110.331430741972,51781.4820453211,0.0,1.0
2008-10-30,340.0,344.9,334.5,344.9,8800,108.339888670817,109.901257654603,106.587331648201,109.901257654603,27616.7904241713,0.0,1.0
2008-10-31,350.0,357.0,338.0,340.0,19600,111.526355984665,113.756883104358,107.702595208048,108.339888670817,61510.124126563,0.0,1.0
2008-11-03,360.54,360.54,344.0,344.0,6500,114.88489253346,114.88489253346,109.614475596356,109.614475596356,20398.7656542174,0.0,1.0
2008-11-04,370.56,375.93,362.38,362.5,9100,118.077732781935,119.788865729472,115.471202519208,115.509440126974,28558.2719159044,0.0,1.0
2008-11-05,336.37,370.25,336.37,370.25,13800,107.183201035891,117.978952295206,107.183201035891,117.978952295206,43308.1486197229,0.0,1.0
2008-11-06,321.15,334.45,317.15,334.45,10200,102.333397784215,106.571399311632,101.058810858676,106.571399311632,32010.3707189256,0.0,1.0
2008-11-07,342.6,342.6,321.15,323.1,7900,109.168370172418,109.168370172418,102.333397784215,102.954758910415,24792.3459489718,0.0,1.0
2008-11-10,334.7,351.45,334.7,347.55,6800,106.651060994478,111.988393745173,106.651060994478,110.745671492772,21340.2471459505,0.0,1.0
2008-11-11,324.25,335.95,323.62,334.7,15800,103.321202651507,107.049369408709,103.120455210735,106.651060994478,49584.6918979439,0.0,1.0
2008-11-12,310.45,320.62,310.45,320.5,14100,98.9238777583977,102.164515016581,98.9238777583977,102.126277408814,44249.6301114561,0.0,1.0
2008-11-13,338.43,338.85,306.04,312.4,22600,107.839613302543,107.973444929725,97.5186456729909,99.5452388845979,70924.9390438943,0.0,1.0
2008-11-14,323.0,344.31,323.0,336.5,12500,102.922894237276,109.713256083086,102.922894237276,107.224625110971,39228.3954888797,0.0,1.0
2008-11-17,310.48,323.0,310.08,323.0,13300,98.9334371603392,102.922894237276,98.8059784677853,102.922894237276,41739.0128001679,0.0,1.0
2008-11-18,269.99,311.67,258.0,311.23,36200,86.0314310065704,99.3126267706871,82.2108566972672,99.1724222088778,113605.433335795,0.0,1.0
2008-11-19,233.38,269.99,231.12,269.99,25200,74.3657741705745,86.0314310065704,73.6456325576449,86.0314310065704,79084.4453055812,0.0,1.0
2008-11-20,182.74,225.28,182.14,221.38,35700,58.2295036932504,71.784735646358,58.0383156544196,70.5420133939574,112036.29751624,0.0,1.0
2008-11-21,171.05,188.9,133.05,185.0,71900,54.5045234033626,60.1923675585805,42.3959476107419,58.94964530618,225641.730852035,0.0,1.0
2008-11-24,203.35,211.95,170.0,175.5,20600,64.7968128270902,67.5371747169992,54.1699443354086,55.9225013580248,64648.3957656736,0.0,1.0
2008-11-25,214.09,215.98,199.01,205.3,19000,68.2190787221625,68.8213210444797,63.4138860128804,65.4181739532905,59627.161143097,0.0,1.0
2008-11-26,206.99,207.09,196.25,207.09,14600,65.9566869293308,65.9885516024692,62.5344210342585,65.9885516024692,45818.7659310113,0.0,1.0
2008-11-28,212.8,213.03,205.03,205.03,5300,67.8080244386762,67.8813131868947,65.3321393358166,65.3321393358166,16632.8396872849,0.0,1.0
2008-12-01,164.33,205.75,159.33,203.8,18600,52.3632173684571,65.5615649824137,50.7699837115333,64.9402038562134,58371.8524874527,0.0,1.0
2008-12-02,195.0,204.32,153.26,164.37,29700,62.1361126200275,65.1059001565335,48.8357980520278,52.3759632377124,93206.6676815779,0.0,1.0
2008-12-03,193.84,213.43,176.32,188.0,35400,61.7664824116212,68.0087718794486,56.1837916777603,59.9055855003342,111094.816024507,0.0,1.0
2008-12-04,189.41,207.49,182.52,191.89,13800,60.3548773915867,66.1160102950231,58.1594014123458,61.1451212854209,43308.1486197231,0.0,1.0
2008-12-05,202.17,202.23,185.45,189.41,14000,64.4208096840562,64.4399284879393,59.0930363353031,60.3548773915867,43935.8029475451,0.0,1.0
2008-12-08,218.71,227.62,208.22,210.17,22200,69.6912266211601,72.5303689977983,66.348622408934,66.9699835351343,69669.6303882501,0.0,1.0
2008-12-09,211.06,232.95,208.84,216.75,20700,67.2535791260667,74.228756076079,66.5461833823926,69.066679027646,64962.2229295846,0.0,1.0
2008-12-10,218.75,220.94,205.18,213.01,14300,69.7039724904155,70.4018088321481,65.3799363455244,67.874940252267,44877.2844392782,0.0,1.0
2008-12-11,230.95,235.45,214.8,218.75,28800,73.5914626133095,75.0253729045409,68.4453179014457,69.7039724904155,90382.2232063785,0.0,1.0
2008-12-12,256.0,262.88,227.0,230.94,24900,81.5735632344977,83.7658527464248,72.3328080243397,73.5882761459957,78142.9638138481,0.0,1.0
2008-12-15,264.5,274.74,249.25,256.0,18600,84.2820604512681,87.545002980648,79.4226977976506,81.5735632344977,58371.8524874528,0.0,1.0
2008-12-16,289.6,291.7,266.45,266.45,11500,92.2800934090255,92.9492515449335,84.9034215774684,84.9034215774684,36090.1238497692,0.0,1.0
2008-12-17,282.0,297.4,275.33,289.0,18200,89.8583782505014,94.7655379138266,87.733004552165,92.0889053701947,57116.5438318086,0.0,1.0
2008-12-18,256.9,287.2,255.0,285.01,20200,81.860345292744,91.5153412537021,81.2549165031129,90.8175049119695,63393.0871100293,0.0,1.0
2008-12-19,275.0,285.66,256.0,281.87,34700,87.6278511308081,91.0246252873696,81.5735632344977,89.8169541754213,108898.02587713,0.0,1.0
2008-12-22,254.5,273.01,242.26,272.0,19900,81.0955931374206,86.9937441353524,77.1953571452711,86.6719109366538,62451.6056182962,0.0,1.0
2008-12-23,251.35,263.32,249.95,252.55,11700,80.0918559335586,83.9060573082341,79.6457505096199,80.4742320112203,36717.7781775912,0.0,1.0
2008-12-24,252.62,258.4,251.4,253.33,5300,80.4965372824172,82.3383153898211,80.1077882701278,80.7227764617004,16632.8396872849,0.0,1.0
2008-12-26,258.0,258.42,251.0,251.72,3800,82.2108566972672,82.3446883244488,79.9803295775739,80.2097552241709,11925.4322286194,0.0,1.0
2008-12-29,249.85,254.0,243.1,252.05,9200,79.6138858364814,80.9362697717282,77.4630203996343,80.3149086455279,28872.0990798154,0.0,1.0
2008-12-30,258.99,260.0,247.9,251.8,5600,82.5263169613381,82.8481501600367,78.9925247102812,80.2352469626817,17574.321179018,0.0,1.0
2008-12-31,254.9,260.95,250.13,260.95,14500,81.2230518299745,83.1508645548522,79.7031069212692,83.1508645548522,45504.9387671003,0.0,1.0
2009-01-02,249.97,266.932,249.97,256.88,8600,79.6521234442476,85.0570093019958,79.6521234442476,81.8539723581163,26989.1360963491,0.0,1.0
2009-01-05,234.4,251.65,230.3,250.75,18500,74.6907938365869,80.187449952974,73.3843422379095,79.9006678947277,58058.0253235418,0.0,1.0
2009-01-06,238.55,245.84,232.45,235.45,18100,76.0131777718337,78.3361124436286,74.0694327103867,75.0253729045409,56802.7166678976,0.0,1.0
2009-01-07,223.84,234.55,219.36,234.55,14300,71.3258843531639,74.7385908462947,69.8983469965602,74.7385908462947,44877.2844392782,0.0,1.0
2009-01-08,227.01,229.95,216.95,218.89,13800,72.3359944916536,73.2728158819248,69.1304083739229,69.7485830328094,43308.148619723,0.0,1.0
2009-01-09,215.0,228.47,215.0,226.52,15900,68.5090472477227,72.8012187194753,68.5090472477227,72.1798575932751,49898.5190618548,0.0,1.0
2009-01-12,213.05,218.91,211.07,213.05,16900,67.8876861215224,69.7549559674371,67.2567655933806,67.8876861215224,53036.7907009651,0.0,1.0
2009-01-13,218.6,222.78,212.3,212.3,10600,69.6561754807078,70.9881188178961,67.6487010729838,67.6487010729838,33265.6793745699,0.0,1.0
2009-01-14,198.24,214.6,192.22,214.6,20500,63.1685280297141,68.3815885551688,61.2502747067779,68.3815885551688,64334.5686017625,0.0,1.0
2009-01-15,202.1,207.16,183.15,197.76,19100,64.3985044128593,66.0108568736662,58.3601488531182,63.0155775986495,59940.988307008,0.0,1.0
2009-01-16,206.65,208.5,198.19,202.7,11900,65.8483470406599,66.4378434937217,63.1525956931449,64.5896924516902,37345.4325054134,0.0,1.0
2009-01-20,198.0,204.7,196.0,204.7,16000,63.0920528141818,65.2269859144597,62.4547593514123,65.2269859144597,50212.3462257658,0.0,1.0
2009-01-21,213.7,215.54,201.08,201.08,17100,68.0948064969225,68.6811164826704,64.0734847468469,64.0734847468469,53664.4450287872,0.0,1.0
2009-01-22,205.25,220.62,205.25,212.52,14100,65.4022416167213,70.299841878105,65.4022416167213,67.7188033538885,44249.6301114561,0.0,1.0
2009-01-23,197.0,204.5,197.0,200.6,18000,62.773406082797,65.1632565681827,62.773406082797,63.9205343157822,56488.8895039866,0.0,1.0
2009-01-26,195.03,201.0,186.81,198.1,16200,62.1456720219691,64.0479930083361,59.5263958899864,63.1239174873203,50840.0005535879,0.0,1.0
2009-01-27,195.9,204.78,191.57,195.03,13700,62.4228946782738,65.2524776529705,61.0431543313778,62.1456720219691,42994.321455812,0.0,1.0
2009-01-28,207.36,209.36,197.88,205.85,16100,66.0745862199431,66.7118796827126,63.0538152064156,65.5934296555521,50526.1733896769,0.0,1.0
2009-01-29,199.0,205.61,196.71,205.61,9900,63.4106995455666,65.5169544400198,62.6809985306955,65.5169544400198,31068.8892271926,0.0,1.0
2009-01-30,192.44,202.9,191.02,200.6,17000,61.3203769876826,64.6534217979671,60.8678986291162,63.9205343157822,53350.6178648762,0.0,1.0
2009-02-02,199.01,199.41,186.9,190.45,11000,63.4138860128804,63.5413447054343,59.555074095811,60.6862699922269,34520.988030214,0.0,1.0
2009-02-03,193.99,201.9,189.93,199.0,9800,61.8142794213289,64.3347750665824,60.5205736919068,63.4106995455666,30755.0620632816,0.0,1.0
2009-02-04,196.5,199.76,190.1,193.96,9800,62.6140827171047,63.652871061419,60.5747436362422,61.8047200193874,30755.0620632816,0.0,1.0
2009-02-05,195.95,198.98,191.4,195.75,9800,62.438827014843,63.4043266109389,60.9889843870424,62.3750976685661,30755.0620632816,0.0,1.0
2009-02-06,201.39,201.97,192.09,194.35,8600,64.1722652335761,64.3570803377793,61.2088506316979,61.9289922446274,26989.1360963491,0.0,1.0
2009-02-09,200.28,200.28,196.17,199.44,2500,63.818567361739,63.818567361739,62.5089292957477,63.5509041073759,7845.67909777592,0.0,1.0
2009-02-10,190.73,200.0,189.1919,200.0,9500,60.7754910770146,63.7293462769513,60.2853805394717,63.7293462769513,29813.5805715485,0.0,1.0
2009-02-11,192.57,196.0,191.48,191.48,6900,61.3618010627626,62.4547593514123,61.0144761255532,61.0144761255532,21654.0743098615,0.0,1.0
2009-02-12,184.56,190.67,171.05,190.67,9000,58.8094407443707,60.7563722731315,54.5045234033626,60.7563722731315,28244.4447519933,0.0,1.0
2009-02-13,174.97,184.56,173.66,184.56,5000,55.7536185903909,58.8094407443707,55.3361913722768,58.8094407443707,15691.3581955518,0.0,1.0
2009-02-17,156.82,170.0,156.3,168.0,18500,49.9701804157575,54.1699443354086,49.8044841154375,53.5326508726391,58058.0253235418,0.0,1.0
2009-02-18,155.42,158.48,145.71,158.48,20300,49.5240749918189,50.4991339898562,46.4300152300729,50.4991339898562,63706.9142739403,0.0,1.0
2009-02-19,150.71,163.22,147.77,157.37,12500,48.0232488869967,52.00951949662,47.0864274967255,50.1454361180191,39228.3954888795,0.0,1.0
2009-02-20,146.49,149.19,140.0,147.2,18600,46.678559680553,47.5389058552918,44.6105423938659,46.9047988598362,58371.8524874528,0.0,1.0
2009-02-23,132.06,151.0,125.88,148.88,25700,42.080487346671,48.1156564390982,40.1112505467132,47.4401253685626,80653.5811251363,0.0,1.0
2009-02-24,149.49,151.45,128.78,130.08,26700,47.6344998747073,48.2590474682214,41.035326067729,41.4495668185291,83791.8527642467,0.0,1.0
2009-02-25,143.83,152.49,141.62,147.51,15800,45.8309593750695,48.5904400688615,45.1267500987092,47.0035793465654,49584.6918979438,0.0,1.0
2009-02-26,141.1,146.3,139.02,145.03,21800,44.9610537983892,46.6180168015899,44.2982685971089,46.2133354527313,68414.3217326059,0.0,1.0
2009-02-27,140.4,147.43,135.77,139.15,22100,44.7380010864198,46.9780876080547,43.2626667201084,44.3396926721889,69355.8032243391,0.0,1.0
2009-03-02,138.02,144.0,135.0,138.45,17200,43.9796218657241,45.8851293194049,43.0173087369421,44.1166399602195,53978.2721926983,0.0,1.0
2009-03-03,134.0,141.93,131.73,139.52,19700,42.6986620055574,45.2255305854385,41.975333925314,44.4575919628012,61823.9512904741,0.0,1.0
2009-03-04,139.85,145.25,134.97,135.82,24600,44.5627453841582,46.2834377336359,43.0077493350006,43.2785990566776,77201.482322115,0.0,1.0
2009-03-05,137.51,143.75,134.77,139.1,21300,43.8171120327179,45.8054676365588,42.9440199887236,44.3237603356196,66845.1859130507,0.0,1.0
2009-03-06,137.82,141.6,133.0,136.91,17800,43.9158925194471,45.1203771640815,42.3800152741726,43.625923993887,55861.2351761646,0.0,1.0
2009-03-09,147.1,148.12,137.07,137.2,29400,46.8729341866977,47.1979538527101,43.6769074709086,43.7183315459886,92265.1861898447,0.0,1.0
2009-03-10,175.38,178.75,147.85,147.85,28600,55.8842637502586,56.9581032350252,47.1119192352363,47.1119192352363,89754.5688785564,0.0,1.0
2009-03-11,171.34,178.2,166.24,173.42,27400,54.5969309554642,56.7828475327636,52.9718326254019,55.2597161567445,85988.642911624,0.0,1.0
2009-03-12,192.6,196.74,167.45,171.34,22600,61.3713604647041,62.690557932637,53.3573951703775,54.5969309554642,70924.9390438943,0.0,1.0
2009-03-13,185.1,193.27,185.1,192.6,16300,58.9815099793184,61.5848537747319,58.9815099793184,61.3713604647041,51153.827717499,0.0,1.0
2009-03-16,178.6,190.14,178.01,185.29,10500,56.9103062253175,60.5874895054976,56.7223046538005,59.0420528582815,32951.8522106588,0.0,1.0
2009-03-17,183.5,184.81,172.3,177.65,17100,58.4716752091028,58.8891024272169,54.9028318175936,56.607591830502,53664.4450287873,0.0,1.0
2009-03-18,191.8,200.83,183.0,183.13,26200,61.1164430795963,63.9938230640007,58.3123518434105,58.3537759184905,82222.7169446916,0.0,1.0
2009-03-19,183.44,193.0,183.0,192.47,12400,58.4525564052197,61.498819157258,58.3123518434105,61.3299363896241,38914.5683249685,0.0,1.0
2009-03-20,166.4,189.8,165.72,186.88,26300,53.0228161024235,60.4791496168268,52.8061363250819,59.5487011611833,82536.5441086026,0.0,1.0
2009-03-23,186.68,188.0,174.0,174.0,25700,59.4849718149064,59.9055855003342,55.4445312609476,55.4445312609476,80653.5811251363,0.0,1.0
2009-03-24,169.27,198.005,169.0,183.5,49400,53.9373322214977,63.0936460478387,53.8512976040239,58.4716752091028,155030.618972052,0.0,1.0
2009-03-25,159.9,181.99,155.7,174.6,46000,50.9516123484226,57.9905186447119,49.6132960766066,55.6357192997785,144360.495399077,0.0,1.0
2009-03-26,172.32,174.69,156.0,162.0,63800,54.9092047522213,55.6643975056031,49.708890096022,51.6207704843306,200221.730575241,0.0,1.0
2009-03-27,160.53,168.26,158.01,165.5,26700,51.152359789195,53.6154990227991,50.3493700261054,52.7360340441772,83791.8527642467,0.0,1.0
2009-03-30,158.44,159.55,149.63,153.55,26900,50.4863881206008,50.8400859924379,47.6791104171011,48.9282056041294,84419.5070920689,0.0,1.0
2009-03-31,170.38,176.05,159.71,164.0,41800,54.2910300933348,56.0977570602864,50.8910694694595,52.2580639471001,131179.754514813,0.0,1.0
2009-04-01,161.61,170.0,160.46,170.0,23700,51.4964982590905,54.1699443354086,51.130054517998,54.1699443354086,74377.0378469157,0.0,1.0
2009-04-02,169.24,172.442,163.54,167.0,32600,53.9277728195562,54.9480796534502,52.1114864506631,53.2140041412543,102307.655434998,0.0,1.0
2009-04-03,180.48,181.99,167.53,169.24,18800,57.5093620803209,57.9905186447119,53.3828869088883,53.9277728195562,58999.5068152748,0.0,1.0
2009-04-06,178.25,181.28,171.54,172.5,13600,56.7987798693329,57.7642794654287,54.6606603017411,54.9665611638705,42680.4942919009,0.0,1.0
2009-04-07,171.35,176.0,168.16,174.25,14900,54.600117422778,56.0818247237172,53.5836343496607,55.5241929437938,46760.2474227445,0.0,1.0
2009-04-08,176.54,176.83,170.99,173.34,15000,56.2538939586649,56.3463015107665,54.4854045994795,55.2342244182337,47074.0745866555,0.0,1.0
2009-04-09,188.99,189.98,180.25,180.25,28500,60.2210457644051,60.5365060284761,57.4360733321024,57.4360733321024,89440.7417146455,0.0,1.0
2009-04-13,190.75,194.33,183.0,185.0,16100,60.7818640116423,61.9226193099998,58.3123518434105,58.94964530618,50526.1733896769,0.0,1.0
2009-04-14,168.12,184.0,165.02,184.0,36600,53.5708884804053,58.6309985747952,52.5830836131125,58.6309985747952,114860.741991439,0.0,1.0
2009-04-15,185.17,187.16,166.57,167.58,22400,59.0038152505154,59.637922245971,53.0769860467589,53.3988192454575,70297.2847160721,0.0,1.0
2009-04-16,186.73,190.69,178.62,186.1,10700,59.5009041514756,60.7627452077592,56.9166791599452,59.3001567107032,33579.5065384809,0.0,1.0
2009-04-17,186.27,190.0,183.86,187.76,7900,59.3543266550386,60.5428789631038,58.5863880324014,59.8291102848019,24792.3459489719,0.0,1.0
2009-04-20,181.38,184.09,176.12,184.09,17900,57.7961441385672,58.6596767806198,56.1200623314833,58.6596767806198,56175.0623400755,0.0,1.0
2009-04-21,196.58,204.8,178.0,178.0,26800,62.6395744556155,65.2588505875981,56.7191181864867,56.7191181864867,84105.6799281577,0.0,1.0
2009-04-22,197.51,203.59,187.24,193.08,20800,62.9359159158033,64.8732880426226,59.6634139844818,61.5243108957688,65276.0500934955,0.0,1.0
2009-04-23,197.22,199.27,193.42,196.76,14700,62.8435083637017,63.4967341630405,61.6326507844396,62.6969308672647,46132.5930949223,0.0,1.0
2009-04-24,199.99,206.94,196.47,197.97,24800,63.7261598096375,65.9407545927615,62.6045233151631,63.0824934122403,77829.136649937,0.0,1.0
2009-04-27,198.49,200.4,192.91,199.16,21500,63.2481897125603,63.8568049695052,61.4701409514334,63.4616830225881,67472.8402408729,0.0,1.0
2009-04-28,204.87,210.0,195.0,196.99,27700,65.2811558587951,66.9158135907989,62.1361126200275,62.7702196154832,86930.1244033571,0.0,1.0
2009-04-29,217.07,221.87,204.12,205.62,15700,69.1686459816891,70.698150292336,65.0421708102565,65.5201409073337,49270.8647340327,0.0,1.0
2009-04-30,218.08,226.82,211.21,216.78,25400,69.4904791803877,72.2754516126905,67.3013761357744,69.0762384295875,79712.0996334033,0.0,1.0
2009-05-01,224.83,228.49,212.0,219.97,27600,71.6413446172348,72.807591654103,67.5531070535684,70.0927215027049,86616.2972394461,0.0,1.0
2009-05-04,280.85,282.99,226.8,226.8,44800,89.4919345094089,90.1738385145723,72.2690786780628,72.2690786780628,140594.569432144,0.0,1.0
2009-05-05,268.43,291.6099,268.43,274.5,49200,85.5343421056102,92.9205414744357,85.5343421056102,87.4685277651157,154402.96464423,0.0,1.0
2009-05-06,264.06,284.7,256.01,272.43,35500,84.1418558894588,90.7187244252402,81.5767497018115,86.8089290311492,111408.643188418,0.0,1.0
2009-05-07,250.03,268.58,241.72,268.0,15600,79.6712422481307,85.5821391153179,77.0232879103234,85.3973240111148,48957.0375701217,0.0,1.0
2009-05-08,269.95,273.5,254.03,254.03,17100,86.018685137315,87.1498810337309,80.9458291736697,80.9458291736697,53664.4450287873,0.0,1.0
2009-05-11,263.43,268.76,260.1,266.1,8900,83.9411084486864,85.6394955269672,82.8800148331752,84.7918952214837,27930.6175880822,0.0,1.0
2009-05-12,257.64,269.74,254.0,263.43,12600,82.0961438739687,85.9517693237242,80.9362697717282,83.9411084486864,39542.2226527906,0.0,1.0
2009-05-13,245.0,254.99,238.7,252.73,21600,78.0684491892654,81.2517300357991,76.0609747815414,80.5315884228695,67786.6674047838,0.0,1.0
2009-05-14,243.98,258.84,240.0,245.0,25400,77.7434295232529,82.4785199516304,76.4752155323416,78.0684491892654,79712.0996334033,0.0,1.0
2009-05-15,250.25,250.5,238.86,243.98,29900,79.7413445290353,79.8210062118815,76.111958258563,77.7434295232529,93834.3220093999,0.0,1.0
2009-05-18,267.0,271.52,252.37,259.37,12500,85.07867727973,86.5189605055891,80.416875599571,82.6474027192643,39228.3954888796,0.0,1.0
2009-05-19,260.28,270.99,256.33,270.0,16200,82.9373712448244,86.3500777379552,81.6787166558547,86.0346174738843,50840.0005535879,0.0,1.0
2009-05-20,255.44,274.1,249.67,264.28,17500,81.3951210649222,87.3410690725618,79.5565294248322,84.2119581703635,54919.7536844314,0.0,1.0
2009-05-21,250.99,256.47,242.5,252.99,13700,79.9771431102601,81.7233271982485,77.2718323608035,80.6144365730296,42994.321455812,0.0,1.0
2009-05-22,245.5,253.65,245.5,253.65,13300,78.2277725549577,80.8247434157435,78.2277725549577,80.8247434157435,41739.0128001679,0.0,1.0
2009-05-26,262.98,262.98,243.99,244.75,13600,83.7977174195633,83.7977174195633,77.7466159905668,77.9887875064192,42680.494291901,0.0,1.0
2009-05-27,253.11,268.96,246.0,264.98,11900,80.6526741807957,85.7032248732441,78.3870959206501,84.4350108823328,37345.4325054134,0.0,1.0
2009-05-28,260.78,263.98,248.13,257.0,11100,83.0966946105168,84.116364150948,79.0658134584996,81.8922099658824,34834.815194125,0.0,1.0
2009-05-29,270.01,270.01,254.89,260.59,13200,86.0378039411981,86.0378039411981,81.2198653626606,83.0361517315537,41425.1856362568,0.0,1.0
2009-06-01,266.26,277.97,259.49,273.25,20800,84.8428786985053,88.5742319230208,82.6856403270305,87.0702193508847,65276.0500934956,0.0,1.0
2009-06-02,269.51,271.84,257.38,265.51,16800,85.8784805755057,86.6209274596322,82.0132957238087,84.6038936499667,52722.9635370541,0.0,1.0
2009-06-03,275.85,280.99,266.09,267.62,18200,87.8987008524851,89.5365450518028,84.7887087541699,85.2762382531886,57116.5438318086,0.0,1.0
2009-06-04,274.99,279.33,266.88,275.25,13000,87.6246646634942,89.0075914777041,85.0404396719638,87.7075128136542,40797.5313084347,0.0,1.0
2009-06-05,274.18,280.52,269.37,277.02,8900,87.3665608110726,89.3867810880519,85.8338700331119,88.2715175282053,27930.6175880822,0.0,1.0
2009-06-08,279.14,284.53,268.09,271.55,8400,88.9470485987409,90.6645544809048,85.4260022169394,86.5285199075307,26361.4817685271,0.0,1.0
2009-06-09,272.07,277.98,268.52,277.98,9500,86.6942162078507,88.5774183903346,85.5630203114348,88.5774183903346,29813.5805715485,0.0,1.0
2009-06-10,272.99,276.96,264.51,274.5,14800,86.9873712007247,88.2523987243222,84.285246918582,87.4685277651157,46446.4202588334,0.0,1.0
2009-06-11,271.0,278.4,269.79,274.98,11500,86.353264205269,88.7112500175162,85.9677016602935,87.6214781961804,36090.1238497692,0.0,1.0
2009-06-12,270.2,274.08,265.0,269.62,11400,86.0983468201612,87.3346961379341,84.4413838169605,85.9135317159581,35776.2966858582,0.0,1.0
2009-06-15,262.0,266.5,253.36,266.5,9400,83.4854436228062,84.9193539140376,80.7323358636419,84.9193539140376,29499.7534076374,0.0,1.0
2009-06-16,263.53,265.0,257.05,265.0,9400,83.9729731218249,84.4413838169605,81.9081423024517,84.4413838169605,29499.7534076374,0.0,1.0
2009-06-17,262.7,267.76,257.59,263.82,2700,83.7084963347755,85.3208487955824,82.0802115373994,84.0653806739265,8473.33342559799,0.0,1.0
2009-06-18,263.71,270.2,258.765,263.45,12900,84.0303295334742,86.0983468201612,82.4546214467765,83.9474813833141,40483.7041445237,0.0,1.0
2009-06-19,258.55,269.0,258.25,269.0,17500,82.3861123995288,85.7159707424995,82.2905183801134,85.7159707424995,54919.7536844314,0.0,1.0
2009-06-22,245.03,257.38,244.16,255.39,17600,78.0780085912069,82.0132957238087,77.8007859349022,81.379188728353,55233.5808483424,0.0,1.0
2009-06-23,244.35,252.23,240.19,248.0,21900,77.8613288138653,80.3722650571771,76.5357584113047,79.0243893834196,68728.1488965169,0.0,1.0
2009-06-24,250.2,252.0,245.55,247.75,12500,79.7254121924661,80.2989763089587,78.243704891527,78.9447277005735,39228.3954888796,0.0,1.0
2009-06-25,269.0,270.5,247.5,249.2,13800,85.7159707424995,86.1939408395767,78.8650660177273,79.4067654610813,43308.148619723,0.0,1.0
2009-06-26,281.2,281.2,263.5,267.01,20400,89.6034608653935,89.6034608653935,83.9634137198834,85.0818637470439,64020.7414378515,0.0,1.0
2009-06-29,299.67,303.14,281.88,281.88,19600,95.48886599407,96.5945701519751,89.8201406427352,89.8201406427352,61510.1241265631,0.0,1.0
2009-06-30,269.6,301.97,269.01,299.0,22800,85.9071587813304,96.221753476255,85.7191572098134,95.2753726840422,71552.5933717163,0.0,1.0
2009-07-01,276.76,281.0,270.0,275.5,14700,88.1886693780452,89.5397315191166,86.0346174738843,87.7871744965004,46132.5930949224,0.0,1.0
2009-07-02,259.15,272.98,255.05,272.98,16700,82.5773004383597,86.9841847334109,81.2708488396822,86.9841847334109,52409.1363731431,0.0,1.0
2009-07-06,270.0,271.5,254.9,258.98,15200,86.0346174738843,86.5125875709614,81.2230518299745,82.5231304940243,47701.7289144775,0.0,1.0
2009-07-07,259.36,270.97,256.9,270.97,11900,82.6442162519505,86.3437048033275,81.860345292744,86.3437048033275,37345.4325054133,0.0,1.0
2009-07-08,260.0,263.62,250.0,259.85,13400,82.8481501600367,84.0016513276495,79.6616828461892,82.800353150329,42052.8399640789,0.0,1.0
2009-07-09,256.5,268.62,255.99,261.25,10700,81.7328866001901,85.5948849845733,81.5703767671838,83.2464585742677,33579.5065384809,0.0,1.0
2009-07-10,260.38,262.66,251.49,252.75,10500,82.9692359179629,83.6957504655202,80.1364664759524,80.5379613574972,32951.8522106588,0.0,1.0
2009-07-13,267.95,268.3,257.26,262.01,8100,85.3813916745455,85.4929180305302,81.9750581160425,83.4886300901201,25420.000276794,0.0,1.0
2009-07-14,266.5,268.7,264.5,268.56,1200,84.9193539140376,85.6203767230841,84.2820604512681,85.5757661806902,3765.92596693244,0.0,1.0
2009-07-15,269.61,275.0,265.02,270.5,16400,85.9103452486442,87.6278511308081,84.4477567515882,86.1939408395767,51467.65488141,0.0,1.0
2009-07-16,268.99,270.0,262.5101,269.77,10000,85.7127842751857,86.0346174738843,83.6479853204856,85.9613287256658,31382.7163911036,0.0,1.0
2009-07-17,261.2,269.73,257.53,269.73,11700,83.2305262376984,85.9485828564104,82.0610927335164,85.9485828564104,36717.7781775913,0.0,1.0
2009-07-20,266.95,270.0,261.75,263.11,9100,85.0627449431608,86.0346174738843,83.40578193996,83.8391414946433,28558.2719159043,0.0,1.0
2009-07-21,264.65,269.27,261.92,269.27,4600,84.3298574609758,85.8020053599734,83.4599518842954,85.8020053599734,14436.0495399077,0.0,1.0
2009-07-22,267.13,269.22,259.01,264.65,7700,85.12010135481,85.7860730234042,82.5326898959658,84.3298574609758,24164.6916211498,0.0,1.0
2009-07-23,271.62,276.99,263.41,266.0,9900,86.5508251787276,88.2619581262637,83.9347355140587,84.7600305483453,31068.8892271926,0.0,1.0
2009-07-24,270.4,273.62,269.66,270.87,2100,86.1620761664382,87.1881186414971,85.9262775852135,86.311840130189,6590.37044213176,0.0,1.0
2009-07-27,270.0,272.44,267.43,269.65,5000,86.0346174738843,86.8121154984631,85.2156953742255,85.9230911178996,15691.3581955518,0.0,1.0
2009-07-28,269.52,270.75,268.84,268.84,9200,85.8816670428196,86.2736025224228,85.6649872654779,85.6649872654779,28872.0990798153,0.0,1.0
2009-07-29,270.0,271.3,269.0,269.52,3700,86.0346174738843,86.4488582246845,85.7159707424995,85.8816670428196,11611.6050647083,0.0,1.0
2009-07-30,274.55,278.0,269.51,271.01,6000,87.4844601016849,88.5837913249623,85.8784805755057,86.3564506725829,18829.6298346622,0.0,1.0
2009-07-31,275.54,278.99,272.23,273.8,9100,87.7999203657558,88.8992515890332,86.7451996848723,87.2454750531464,28558.2719159043,0.0,1.0
2009-08-03,283.14,293.04,278.5,278.5,7100,90.22163552428,93.3762381649891,88.7431146906547,88.7431146906547,22281.7286376836,0.0,1.0
2009-08-04,294.38,295.85,277.64,282.39,13600,93.8032247850446,94.2716354801803,88.4690785016638,89.9826504757414,42680.494291901,0.0,1.0
2009-08-05,299.56,301.4,289.14,293.63,9000,95.4538148536177,96.0401248393656,92.1335159125885,93.5642397365061,28244.4447519933,0.0,1.0
2009-08-06,296.36,301.56,292.27,299.07,10900,94.4341453131865,96.0911083163872,93.1308801818228,95.2976779552392,34207.160866303,0.0,1.0
2009-08-07,297.9,306.58,297.9,301.3,7500,94.924861279519,97.6907149079387,94.924861279519,96.0082601662272,23537.0372933277,0.0,1.0
2009-08-10,288.46,297.15,285.36,297.15,7900,91.9168361352469,94.6858762309804,90.9290312679541,94.6858762309804,24792.3459489719,0.0,1.0
2009-08-11,275.0,287.21,275.0,287.21,5100,87.6278511308081,91.5185277210159,87.6278511308081,91.5185277210159,16005.1853594629,0.0,1.0
2009-08-12,283.16,292.55,278.99,278.99,11600,90.2280084589077,93.2201012666105,88.8992515890332,88.8992515890332,36403.9510136802,0.0,1.0
2009-08-13,285.0,291.0,281.0,283.19,6900,90.8143184446556,92.7261988329642,89.5397315191166,90.2375678608492,21654.0743098615,0.0,1.0
2009-08-14,277.04,285.49,277.04,284.25,4800,88.277890462833,90.9704553430342,88.277890462833,90.5753333961171,15063.7038677297,0.0,1.0
2009-08-17,267.75,272.04,263.23,272.04,9500,85.3176623282686,86.6846568059092,83.8773791024095,86.6846568059092,29813.5805715485,0.0,1.0
2009-08-18,272.08,277.56,268.0,271.5,9200,86.6974026751646,88.443586763153,85.3973240111148,86.5125875709614,28872.0990798153,0.0,1.0
2009-08-19,266.0,273.63,262.4701,268.99,6700,84.7600305483453,87.191305108811,83.6352394512302,85.7127842751857,21026.4199820394,0.0,1.0
2009-08-20,275.84,279.57,265.54,265.54,6800,87.8955143851713,89.0840666932364,84.6134530519083,84.6134530519083,21340.2471459505,0.0,1.0
2009-08-21,286.89,287.83,278.45,279.96,12000,91.4165607669728,91.7160886944745,88.7271823540855,89.2083389184764,37659.2596693244,0.0,1.0
2009-08-24,289.75,292.59,284.89,288.59,8100,92.3278904187332,93.2328471358659,90.7792673042033,91.9582602103269,25420.000276794,0.0,1.0
2009-08-25,286.97,296.74,284.75,290.11,10200,91.4420525054836,94.5552310711127,90.7346567618094,92.4426032420317,32010.3707189257,0.0,1.0
2009-08-26,293.89,294.82,279.26,288.05,11400,93.6470878866661,93.9434293468539,88.9852862065071,91.7861909753791,35776.2966858582,0.0,1.0
2009-08-27,289.98,293.35,281.86,293.14,7700,92.4011791669517,93.4750186517184,89.8137677081075,93.4081028381275,24164.6916211498,0.0,1.0
2009-08-28,289.78,292.92,286.01,288.3,6300,92.3374498206747,93.3380005572229,91.1361516433542,91.8658526582253,19771.1113263953,0.0,1.0
2009-08-31,283.3,288.05,277.89,287.8,10500,90.2726190013015,91.7861909753791,88.54874018451,91.7065292925329,32951.8522106588,0.0,1.0
2009-09-01,264.67,288.18,263.91,281.18,10500,84.3362303956035,91.8276150504592,84.0940588797511,89.5970879307659,32951.8522106588,0.0,1.0
2009-09-02,262.94,268.01,259.23,266.1,7600,83.7849715503079,85.4005104784286,82.6027921768705,84.7918952214837,23850.8644572388,0.0,1.0
2009-09-03,271.43,271.86,259.51,265.46,7300,86.4902822997645,86.6273003942599,82.6920132616582,84.5879613133975,22909.3829655057,0.0,1.0
2009-09-04,271.27,275.08,264.52,269.34,10500,86.4392988227429,87.6533428693188,84.2884333858958,85.8243106311703,32951.8522106588,0.0,1.0
2009-09-08,281.25,282.51,273.27,273.27,7200,89.6193932019628,90.0208880835076,87.0765922855124,87.0765922855124,22595.5558015946,0.0,1.0
2009-09-09,286.62,289.04,280.89,281.26,8300,91.3305261494989,92.10165123945,89.5046803786643,89.6225796692766,26047.654604616,0.0,1.0
2009-09-10,288.28,291.0,284.63,289.03,8200,91.8594797235976,92.7261988329642,90.6964191540433,92.0984647721362,25733.827440705,0.0,1.0
2009-09-11,278.32,287.35,276.0,287.35,3700,88.6857582790055,91.5631382634098,87.9464978621928,91.5631382634098,11611.6050647083,0.0,1.0
2009-09-14,285.68,286.96,276.32,278.02,4500,91.0309982219973,91.4388660381697,88.0484648162359,88.59016425959,14122.2223759966,0.0,1.0
2009-09-15,284.99,287.65,279.7,284.59,4800,90.8111319773418,91.6587322828252,89.1254907683164,90.6836732847879,15063.7038677297,0.0,1.0
2009-09-16,290.0,290.38,284.425,285.74,6500,92.4075521015794,92.5286378595056,90.6310965741094,91.0501170258804,20398.7656542174,0.0,1.0
2009-09-17,287.52,291.64,284.0,288.14,8800,91.6173082077452,92.9301327410504,90.4956717132709,91.8148691812038,27616.7904241712,0.0,1.0
2009-09-18,309.0,321.76,289.01,289.01,24600,98.4618399978898,102.527772290359,92.0920918375085,92.0920918375085,77201.4823221149,0.0,1.0
2009-09-21,311.14,316.12,307.11,307.11,11200,99.1437440030532,100.730604725349,97.8595976755726,97.8595976755726,35148.6423580361,0.0,1.0
2009-09-22,321.7,322.14,311.5,315.0,8600,102.508653486476,102.648858048285,99.2584568263517,100.373720386198,26989.1360963492,0.0,1.0
2009-09-23,307.95,325.22,307.95,322.0,9600,98.1272609299358,103.630289980951,98.1272609299358,102.604247505892,30127.4077354595,0.0,1.0
2009-09-24,291.85,314.5,291.85,311.08,15200,92.9970485546412,100.214397020506,92.9970485546412,99.1246251991701,47701.7289144775,0.0,1.0
2009-09-25,295.45,298.69,289.5,291.6,7100,94.1441767876263,95.1765921973129,92.248228735887,92.917386871795,22281.7286376836,0.0,1.0
2009-09-28,309.51,315.53,294.48,297.45,9600,98.624349830896,100.542603153832,93.8350894581831,94.7814702503958,30127.4077354595,0.0,1.0
2009-09-29,303.51,314.67,302.0,310.26,4400,96.7124694425875,100.268566964841,96.2313128781965,98.8633348794346,13808.3952120856,0.0,1.0
2009-09-30,295.88,304.26,289.75,304.26,17700,94.2811948821218,96.951454491126,92.3278904187332,96.951454491126,55547.4080122534,0.0,1.0
2009-10-01,292.01,295.42,288.8,295.42,10000,93.0480320316628,94.1346173856848,92.0251760239177,94.1346173856848,31382.7163911036,0.0,1.0
2009-10-02,290.58,295.98,290.0,290.07,8600,92.5923672057826,94.3130595552603,92.4075521015794,92.4298573727763,26989.1360963491,0.0,1.0
2009-10-05,297.43,300.19,292.58,292.58,8700,94.7750973157681,95.6545622943901,93.2296606685521,93.2296606685521,27302.9632602602,0.0,1.0
2009-10-06,291.85,302.5,289.45,299.51,10000,92.9970485546412,96.3906362438889,92.2322963993178,95.4378825170484,31382.7163911037,0.0,1.0
2009-10-07,293.85,297.34,292.62,293.72,4700,93.6343420174107,94.7464191099435,93.2424065378075,93.5929179423307,14749.8767038187,0.0,1.0
2009-10-08,296.82,302.89,293.07,297.0,9700,94.5807228096235,96.5149084691289,93.3857975669306,94.6380792212727,30441.2348993705,0.0,1.0
2009-10-09,297.24,297.98,292.1,295.6,6500,94.714554436805,94.9503530180298,93.0767102374874,94.1919737973341,20398.7656542174,0.0,1.0
2009-10-12,296.22,302.28,294.0,298.53,4100,94.3895347707926,96.3205339629842,93.6821390271184,95.1256087202914,12866.9137203525,0.0,1.0
2009-10-13,292.89,296.97,290.5,296.97,5800,93.3284411552814,94.6285198193312,92.5668754672718,94.6285198193312,18201.9755068401,0.0,1.0
2009-10-14,297.0,299.16,293.72,297.75,4000,94.6380792212727,95.3263561610638,93.5929179423307,94.8770642698113,12553.0865564415,0.0,1.0
2009-10-15,292.8,297.74,292.8,295.0,2300,93.2997629494567,94.8738778024974,93.2997629494567,94.0007857585032,7218.02476995384,0.0,1.0
2009-10-16,290.0,295.39,290.0,293.0,7700,92.4075521015794,94.1250579837432,92.4075521015794,93.3634922957337,24164.6916211498,0.0,1.0
2009-10-19,293.45,298.0,291.01,292.0,5500,93.5068833248568,94.9567259526575,92.729385300278,93.0448455643489,17260.494015107,0.0,1.0
2009-10-20,286.93,294.21,284.7,293.11,8700,91.4293066362282,93.7490548407092,90.7187244252402,93.398543436186,27302.9632602602,0.0,1.0
2009-10-21,286.0,293.15,285.89,287.4,9300,91.1329651760404,93.4112893054414,91.0979140355881,91.579070599979,29185.9262437264,0.0,1.0
2009-10-22,286.15,291.4,285.7,285.94,5200,91.1807621857481,92.8536575255181,91.037371156625,91.1138463721573,16319.0125233739,0.0,1.0
2009-10-23,290.31,292.65,286.1,286.1,7600,92.5063325883087,93.251965939749,91.1648298491789,91.1648298491789,23850.8644572388,0.0,1.0
2009-10-26,285.48,295.5,284.33,290.75,6200,90.9672688757203,94.1601091241956,90.6008251346278,92.646537150118,19457.2841624843,0.0,1.0
2009-10-27,279.26,286.71,277.69,286.71,7700,88.9852862065071,91.3592043553236,88.4850108382331,91.3592043553236,24164.6916211498,0.0,1.0
2009-10-28,269.34,280.01,269.24,278.51,6300,85.8243106311703,89.2242712550457,85.7924459580319,88.7463011579686,19771.1113263953,0.0,1.0
2009-10-29,276.22,281.0,272.0,272.0,5900,88.0166001430975,89.5397315191166,86.6719109366538,86.6719109366538,18515.8026707511,0.0,1.0
2009-10-30,264.92,276.5,264.92,273.0,10200,84.4158920784497,88.1058212278852,84.4158920784497,86.9905576680385,32010.3707189257,0.0,1.0
2009-11-02,275.07,279.51,266.0,270.26,11400,87.650156402005,89.0649478893533,84.7600305483453,86.1174656240443,35776.2966858581,0.0,1.0
2009-11-03,279.4,279.4,271.73,271.73,4700,89.029896748901,89.029896748901,86.5858763191799,86.5858763191799,14749.8767038187,0.0,1.0
2009-11-04,264.92,282.21,264.92,280.86,13500,84.4158920784497,89.9252940640922,84.4158920784497,89.4951209767227,42366.6671279899,0.0,1.0
2009-11-05,271.93,271.93,260.15,267.9,10200,86.6496056654569,86.6496056654569,82.8959471697444,85.3654593379763,32010.3707189257,0.0,1.0
2009-11-06,267.34,270.39,266.0,270.0,5500,85.1870171684008,86.1588896991243,84.7600305483453,86.0346174738843,17260.494015107,0.0,1.0
2009-11-09,275.47,275.47,268.84,269.07,5600,87.7776150945589,87.7776150945589,85.6649872654779,85.7382760136964,17574.321179018,0.0,1.0
2009-11-10,272.62,275.49,272.11,272.81,3400,86.8694719101123,87.7839880291866,86.7069620771061,86.9300147890754,10670.1235729752,0.0,1.0
2009-11-11,279.5,279.5,270.62,274.57,6900,89.0617614220395,89.0617614220395,86.2321784473428,87.4908330363126,21654.0743098615,0.0,1.0
2009-11-12,276.28,283.69,274.74,279.5,8600,88.0357189469805,90.3968912265416,87.545002980648,89.0617614220395,26989.1360963491,0.0,1.0
2009-11-13,282.82,282.82,276.7,278.85,3700,90.1196685702369,90.1196685702369,88.1695505741621,88.8546410466394,11611.6050647083,0.0,1.0
2009-11-16,296.25,300.0,284.82,284.82,12400,94.3990941727341,95.594019415427,90.7569620330064,90.7569620330064,38914.5683249685,0.0,1.0
2009-11-17,290.81,301.0,289.151,295.93,11900,92.6656559540011,95.9126661468117,92.1370210266338,94.297127218691,37345.4325054133,0.0,1.0
2009-11-18,290.86,291.3,285.01,291.3,4600,92.6815882905703,92.8217928523796,90.8175049119695,92.8217928523796,14436.0495399077,0.0,1.0
2009-11-19,279.0,288.86,279.0,288.86,4600,88.9024380563471,92.0442948278008,88.9024380563471,92.0442948278008,14436.0495399077,0.0,1.0
2009-11-20,275.62,280.49,275.32,277.29,8700,87.8254121042666,89.3772216861104,87.7298180848512,88.3575521456792,27302.9632602602,0.0,1.0
2009-11-23,292.02,293.7,279.72,279.72,9500,93.0512184989766,93.586545007703,89.1318637029441,89.1318637029441,29813.5805715485,0.0,1.0
2009-11-24,297.88,298.88,288.0,291.63,8400,94.9184883448913,95.237135076276,91.7702586388099,92.9269462737366,26361.4817685271,0.0,1.0
2009-11-25,295.45,299.29,294.26,299.29,1900,94.1441767876263,95.3677802361438,93.7649871772785,95.3677802361438,5962.71611430969,0.0,1.0
2009-11-27,287.26,294.22,285.0,285.0,2500,91.5344600575852,93.7522413080231,90.8143184446556,90.8143184446556,7845.67909777591,0.0,1.0
2009-11-30,278.55,286.91,274.01,286.91,11700,88.759047027224,91.4229337016005,87.3123908667371,91.4229337016005,36717.7781775912,0.0,1.0
2009-12-01,281.95,281.95,274.54,280.64,4900,89.8424459139321,89.8424459139321,87.4812736343711,89.4250186958181,15377.5310316408,0.0,1.0
2009-12-02,279.05,281.32,278.42,279.85,3000,88.9183703929163,89.6416984731597,88.7176229521439,89.1732877780241,9414.8149173311,0.0,1.0
2009-12-03,274.41,281.99,273.37,280.99,4400,87.4398495592911,89.8551917831875,87.1084569586509,89.5365450518028,13808.3952120856,0.0,1.0
2009-12-04,281.0,282.02,274.89,281.41,8700,89.5397315191166,89.8647511851291,87.5927999903557,89.6703766789844,27302.9632602602,0.0,1.0
2009-12-07,282.74,283.0,279.81,279.81,2100,90.0941768317261,90.1770249818861,89.1605419087687,89.1605419087687,6590.37044213176,0.0,1.0
2009-12-08,279.78,283.3,279.78,281.0,2200,89.1509825068272,90.2726190013015,89.1509825068272,89.5397315191166,6904.1976060428,0.0,1.0
2009-12-09,270.0,281.77,270.0,279.35,5500,86.0346174738843,89.7850895022829,86.0346174738843,89.0139644123318,17260.494015107,0.0,1.0
2009-12-10,270.6,277.3,268.0,271.9,5200,86.2258055127151,88.360738612993,85.3973240111148,86.6400462635153,16319.0125233739,0.0,1.0
2009-12-11,273.34,276.4,272.45,272.45,4600,87.0988975567094,88.0739565547467,86.8153019657769,86.8153019657769,14436.0495399077,0.0,1.0
2009-12-14,277.48,277.9,269.19,276.89,5200,88.4180950246423,88.5519266518238,85.7765136214626,88.2300934531252,16319.0125233739,0.0,1.0
2009-12-15,276.45,281.9,274.9,277.92,8400,88.089888891316,89.8265135773629,87.5959864576696,88.5582995864516,26361.4817685271,0.0,1.0
2009-12-16,274.94,281.34,272.04,278.25,6600,87.608732326925,89.6480714077874,86.6846568059092,88.6634530078085,20712.5928181284,0.0,1.0
2009-12-17,270.16,274.97,269.45,273.78,3300,86.0856009509058,87.6182917288665,85.8593617716227,87.2391021185186,10356.2964090642,0.0,1.0
2009-12-18,261.35,273.02,261.35,273.0,16400,83.2783232474061,86.9969306026662,83.2783232474061,86.9905576680385,51467.65488141,0.0,1.0
2009-12-21,265.45,269.76,262.79,263.67,5500,84.5847748460836,85.9581422583519,83.7371745406002,84.0175836642188,17260.494015107,0.0,1.0
2009-12-22,267.07,269.55,265.45,265.45,6600,85.1009825509269,85.8912264447611,84.5847748460836,84.5847748460836,20712.5928181284,0.0,1.0
2009-12-23,275.05,280.0,268.79,268.79,7100,87.6437834673773,89.2210847877318,85.6490549289087,85.6490549289087,22281.7286376836,0.0,1.0
2009-12-24,278.84,280.96,274.28,277.05,3100,88.8514545793255,89.5269856498612,87.398425484211,88.2810769301468,9728.64208124213,0.0,1.0
2009-12-28,285.6,285.64,278.04,280.0,9000,91.0055064834865,91.0182523527419,88.5965371942177,89.2210847877318,28244.4447519933,0.0,1.0
2009-12-29,299.98,301.92,286.0,287.85,7800,95.5876464807993,96.2058211396857,91.1329651760404,91.7224616291022,24478.5187850608,0.0,1.0
2009-12-30,302.99,303.0,294.57,298.52,11300,96.5467731422674,96.5499596095813,93.8637676640078,95.1224222529775,35462.4695219471,0.0,1.0
2009-12-31,304.42,314.05,304.42,304.99,14800,97.0024379681476,100.071005991383,97.0024379681476,97.1840666050369,46446.4202588334,0.0,1.0
2010-01-04,301.11,311.9,298.93,305.0,7500,95.9477172872641,99.3859155189056,95.2530674128453,97.1872530723508,23537.0372933277,0.0,1.0
2010-01-05,299.32,301.02,297.34,298.55,12100,95.3773396380853,95.9190390814394,94.7464191099435,95.1319816549191,37973.0868332354,0.0,1.0
2010-01-06,300.95,302.0,299.08,299.08,5700,95.8967338102425,96.2313128781965,95.300864422553,95.300864422553,17888.1483429291,0.0,1.0
2010-01-07,306.34,312.28,298.86,299.71,8000,97.6142396924063,99.5070012768318,95.2307621416484,95.5016118633254,25106.1731128829,0.0,1.0
2010-01-08,305.68,305.775,299.78,304.34,2600,97.4039328496924,97.4342042891739,95.5239171345223,96.9769462296368,8159.50626168695,0.0,1.0
2010-01-11,291.71,307.35,291.7,307.35,11800,92.9524380122473,97.9360728911049,92.9492515449335,97.9360728911049,37031.6053415023,0.0,1.0
2010-01-12,300.72,303.02,289.0,291.7,21300,95.823445062024,96.5563325442089,92.0889053701947,92.9492515449335,66845.1859130508,0.0,1.0
2010-01-13,304.75,306.61,297.06,302.7,6800,97.1075913895046,97.7002743098802,94.6571980251558,96.4543655901658,21340.2471459505,0.0,1.0
2010-01-14,303.54,306.74,302.76,305.0,2800,96.722028844529,97.7416983849602,96.4734843940489,97.1872530723508,8787.16058950902,0.0,1.0
2010-01-15,300.98,306.77,299.885,305.38,6100,95.906293212184,97.7512577869018,95.5573750413177,97.308338830277,19143.4569985732,0.0,1.0
2010-01-19,304.28,304.28,298.98,300.5,6700,96.9578274257537,96.9578274257537,95.2689997494145,95.7533427811194,21026.4199820394,0.0,1.0
2010-01-20,299.0,302.82,297.81,302.82,5400,95.2753726840422,96.492603197932,94.8961830736944,96.492603197932,16946.666851196,0.0,1.0
2010-01-21,293.56,300.06,292.17,300.06,13700,93.5419344653091,95.6131382193101,93.0990155086843,95.6131382193101,42994.321455812,0.0,1.0
2010-01-22,285.7,295.59,282.0,293.56,10800,91.037371156625,94.1887873300202,89.8583782505014,93.5419344653091,33893.3337023919,0.0,1.0
2010-01-25,286.4,289.7,279.8,286.99,6600,91.2604238685943,92.311958082164,89.1573554414549,91.4484254401113,20712.5928181284,0.0,1.0
2010-01-26,286.05,288.88,284.0,284.99,10300,91.1488975126096,92.0506677624285,90.4956717132709,90.8111319773418,32324.1978828368,0.0,1.0
2010-01-27,289.34,291.55,281.35,283.58,3700,92.1972452588655,92.9014545352258,89.6512578751013,90.3618400860893,11611.6050647083,0.0,1.0
2010-01-28,289.95,291.81,286.35,290.97,6100,92.3916197650102,92.9843026853858,91.2444915320251,92.7166394310226,19143.4569985732,0.0,1.0
2010-01-29,292.29,295.0,290.54,291.34,10300,93.1372531164505,94.0007857585032,92.5796213365272,92.834538721635,32324.1978828368,0.0,1.0
2010-02-01,294.82,295.0,292.59,293.0,3500,93.9434293468539,94.0007857585032,93.2328471358659,93.3634922957337,10983.9507368863,0.0,1.0
2010-02-02,287.75,296.81,286.97,294.0,7000,91.6905969559637,94.5775363423096,91.4420525054836,93.6821390271184,21967.9014737726,0.0,1.0
2010-02-03,280.06,287.73,278.55,287.73,6800,89.2402035916149,91.684224021336,88.759047027224,91.684224021336,21340.2471459505,0.0,1.0
2010-02-04,271.77,278.06,271.55,278.06,5300,86.5986221884353,88.6029101288454,86.5285199075307,88.6029101288454,16632.8396872849,0.0,1.0
2010-02-05,281.32,281.32,272.01,272.7,11400,89.6416984731597,89.6416984731597,86.6750974039676,86.8949636486231,35776.2966858582,0.0,1.0
2010-02-08,273.24,280.7,272.74,280.05,4000,87.0670328835709,89.4441374997012,86.9077095178785,89.2370171243011,12553.0865564415,0.0,1.0
2010-02-09,272.31,276.14,271.75,275.8,5200,86.7706914233831,87.9911084045867,86.5922492538076,87.8827685159159,16319.0125233739,0.0,1.0
2010-02-10,272.72,285.97,270.15,271.35,2300,86.9013365832508,91.1234057740989,86.082414483592,86.4647905612537,7218.02476995384,0.0,1.0
2010-02-11,282.71,283.59,267.9401,271.1,5300,90.0846174297845,90.3650265534031,85.3782370719048,86.3851288784075,16632.8396872849,0.0,1.0
2010-02-12,293.48,297.0,280.74,280.74,4300,93.5164427267984,94.6380792212727,89.4568833689566,89.4568833689566,13494.5680481746,0.0,1.0
2010-02-16,298.84,299.84,291.8801,295.38,8700,95.2243892070206,95.5430359384054,93.0066398212559,94.1218715164294,27302.9632602602,0.0,1.0
2010-02-17,298.35,300.0,298.0,299.0,3300,95.0682523086421,95.594019415427,94.9567259526575,95.2753726840422,10356.2964090642,0.0,1.0
2010-02-18,298.5,299.97,296.492,297.38,3500,95.1160493183498,95.5844600134854,94.4762066817293,94.7591649791989,10983.9507368863,0.0,1.0
2010-02-19,297.0,298.75,295.12,298.75,3100,94.6380792212727,95.195711001196,94.0390233662694,95.195711001196,9728.64208124213,0.0,1.0
2010-02-22,300.0,300.0,295.01,297.19,5000,95.594019415427,95.594019415427,94.003972225817,94.6986221002358,15691.3581955518,0.0,1.0
2010-02-23,298.98,300.8,294.53,300.0,8600,95.2689997494145,95.8489368005348,93.8510217947524,95.594019415427,26989.1360963491,0.0,1.0
2010-02-24,300.224,302.49,296.98,298.63,5800,95.6653962832572,96.387449776575,94.631706286645,95.1574733934299,18201.9755068401,0.0,1.0
2010-02-25,298.0,299.02,295.04,295.04,1300,94.9567259526575,95.2817456186699,94.0135316277586,94.0135316277586,4079.75313084347,0.0,1.0
2010-02-26,292.0,299.74,291.33,299.17,8600,93.0448455643489,95.5111712652669,92.8313522543211,95.3295426283776,26989.1360963491,0.0,1.0
2010-03-01,294.97,294.97,290.45,293.08,4900,93.9912263565617,93.9912263565617,92.5509431307025,93.3889840342445,15377.5310316408,0.0,1.0
2010-03-02,294.98,295.98,292.97,295.98,7100,93.9944128238755,94.3130595552603,93.3539328937921,94.3130595552603,22281.7286376836,0.0,1.0
2010-03-03,293.86,297.02,292.98,294.82,8800,93.6375284847246,94.6444521559004,93.357119361106,93.9434293468539,27616.7904241712,0.0,1.0
2010-03-04,298.46,298.46,294.0,295.0,3200,95.1033034490944,95.1033034490944,93.6821390271184,94.0007857585032,10042.4692451532,0.0,1.0
2010-03-05,303.38,303.64,296.99,299.0,9400,96.6710453675074,96.7538935176675,94.6348927539589,95.2753726840422,29499.7534076374,0.0,1.0
2010-03-08,304.75,304.81,299.93,302.37,3100,97.1075913895046,97.1267101933877,95.57171414423,96.3492121688088,9728.64208124213,0.0,1.0
2010-03-09,305.38,306.74,303.18,303.18,2200,97.308338830277,97.7416983849602,96.6073160212305,96.6073160212305,6904.1976060428,0.0,1.0
2010-03-10,306.0,306.0,304.18,305.0,1600,97.5058998037355,97.5058998037355,96.9259627526153,97.1872530723508,5021.23462257658,0.0,1.0
2010-03-11,304.83,305.0,304.0,305.0,1900,97.1330831280153,97.1872530723508,96.868606340966,97.1872530723508,5962.71611430969,0.0,1.0
2010-03-12,304.55,305.05,302.83,305.05,1400,97.0438620432276,97.20318540892,96.4957896652458,97.20318540892,4393.58029475451,0.0,1.0
2010-03-15,299.55,303.07,299.0,302.95,3900,95.4506283863038,96.5722648807782,95.2753726840422,96.534027273012,12239.2593925304,0.0,1.0
2010-03-16,300.51,301.5061,297.55,299.93,3400,95.7565292484332,96.0739332575656,94.8133349235343,95.57171414423,10670.1235729752,0.0,1.0
2010-03-17,302.14,303.19,299.72,302.06,2700,96.2759234205903,96.6105024885444,95.5047983306392,96.2504316820796,8473.33342559799,0.0,1.0
2010-03-18,301.2,302.02,300.0,301.24,1900,95.9763954930887,96.2376858128242,95.594019415427,95.9891413623441,5962.71611430969,0.0,1.0
2010-03-19,296.0,303.12,294.7,303.12,7500,94.3194324898879,96.5881972173474,93.9051917390878,96.5881972173474,23537.0372933277,0.0,1.0
2010-03-22,299.76,299.76,295.0,295.0,3000,95.5175441998946,95.5175441998946,94.0007857585032,94.0007857585032,9414.8149173311,0.0,1.0
2010-03-23,301.23,303.19,296.815,299.0,12000,95.9859548950302,96.6105024885444,94.5791295759665,95.2753726840422,37659.2596693244,0.0,1.0
2010-03-24,303.4,303.98,300.545,300.55,4800,96.6774183021351,96.8622334063383,95.7676818840317,95.7692751176886,15063.7038677298,0.0,1.0
2010-03-25,301.81,309.0,301.81,303.54,4600,96.1707699992334,98.4618399978898,96.1707699992334,96.722028844529,14436.0495399077,0.0,1.0
2010-03-26,301.27,304.23,300.52,303.81,4400,95.9987007642856,96.9418950891845,95.759715715747,96.8080634620029,13808.3952120856,0.0,1.0
2010-03-29,302.45,302.45,300.0,302.19,2000,96.3747039073196,96.3747039073196,95.594019415427,96.2918557571596,6276.54327822073,0.0,1.0
2010-03-30,301.85,302.0,296.62,302.0,3600,96.1835158684888,96.2313128781965,94.5169934633465,96.2313128781965,11297.7779007973,0.0,1.0
2010-03-31,299.13,308.3,299.13,301.0,6500,95.3167967591222,98.2387872859205,95.3167967591222,95.9126661468117,20398.7656542174,0.0,1.0
2010-04-01,298.8,305.41,298.41,302.03,4900,95.2116433377653,97.3178982322185,95.0873711125252,96.240872280138,15377.5310316408,0.0,1.0
2010-04-05,310.0,310.0,300.0,300.0,4000,98.7804867292745,98.7804867292745,95.594019415427,95.594019415427,12553.0865564415,0.0,1.0
2010-04-06,314.88,314.96,308.0,308.0,4500,100.335482778432,100.360974516943,98.143193266505,98.143193266505,14122.2223759967,0.0,1.0
2010-04-07,313.5,315.96,308.444,313.5,8900,99.8957502891212,100.679621248328,98.2846724152399,99.8957502891212,27930.6175880822,0.0,1.0
2010-04-08,312.35,314.25,312.35,313.17,1300,99.5293065480287,100.13473533766,99.5293065480287,99.7905968677642,4079.75313084347,0.0,1.0
2010-04-09,314.37,316.35,311.2,313.17,3200,100.172972945426,100.803893473568,99.1628628069362,99.7905968677642,10042.4692451532,0.0,1.0
2010-04-12,313.0,314.6,311.37,314.08,3400,99.7364269234288,100.246261693644,99.2170327512717,100.080565393324,10670.1235729752,0.0,1.0
2010-04-13,314.3,316.0,312.26,312.26,3600,100.150667674229,100.692367117583,99.5006283422041,99.5006283422041,11297.7779007973,0.0,1.0
2010-04-14,323.7,324.27,314.4,315.32,5000,103.145946949246,103.327575586135,100.182532347367,100.475687340241,15691.3581955518,0.0,1.0
2010-04-15,320.99,323.16,320.0,322.58,5400,102.282414307193,102.973877714298,101.966954043122,102.789062610095,16946.666851196,0.0,1.0
2010-04-16,315.0,322.96,313.5,321.02,4900,100.373720386198,102.910148368021,99.8957502891212,102.291973709135,15377.5310316408,0.0,1.0
2010-04-19,317.73,318.99,314.39,314.39,2700,101.243625962879,101.645120844424,100.179345880054,100.179345880054,8473.33342559796,0.0,1.0
2010-04-20,322.49,322.49,316.53,318.86,2000,102.76038440427,102.76038440427,100.861249885217,101.603696769343,6276.54327822074,0.0,1.0
2010-04-21,329.03,329.8,323.64,323.64,3600,104.844334027526,105.089692010693,103.126828145363,103.126828145363,11297.7779007974,0.0,1.0
2010-04-22,338.01,340.0,323.91,326.79,6900,107.705781675362,108.339888670817,103.212862762837,104.130565349225,21654.0743098614,0.0,1.0
2010-04-23,337.43,337.43,330.55,337.26,2200,107.520966571158,107.520966571158,105.328677059231,107.466796626823,6904.19760604283,0.0,1.0
2010-04-26,335.97,339.84,335.97,337.98,3400,107.055742343337,108.288905193796,107.055742343337,107.69622227342,10670.1235729752,0.0,1.0
2010-04-27,319.92,337.21,319.92,335.3,6700,101.941462304611,107.450864290254,101.941462304611,106.842249033309,21026.4199820395,0.0,1.0
2010-04-28,322.5,326.75,321.01,323.26,5500,102.763570871584,104.117819479969,102.288787241821,103.005742387436,17260.494015107,0.0,1.0
2010-04-29,336.27,336.32,323.01,324.45,10200,107.151336362752,107.167268699321,102.92608070459,103.384931997784,32010.3707189257,0.0,1.0
2010-04-30,317.82,335.78,315.87,335.78,11000,101.272304168703,106.995199464374,100.650943042503,106.995199464374,34520.9880302141,0.0,1.0
2010-05-03,323.99,325.0,321.14,321.14,4900,103.238354501347,103.560187700046,102.330211316901,102.330211316901,15377.5310316408,0.0,1.0
2010-05-04,303.15,322.49,300.86,319.99,9800,96.597756619289,102.76038440427,95.8680556044179,101.963767575808,30755.0620632816,0.0,1.0
2010-05-05,299.37,310.59,297.69,301.0,6400,95.3932719746546,98.9684883007915,94.8579454659282,95.9126661468117,20084.9384903063,0.0,1.0
2010-05-06,291.25,302.53,290.37,296.39,9900,93.6024773442722,97.2276651363526,93.3196612753866,95.2543802920819,30804.4731486633,2.5,1.0
2010-05-07,283.13,296.48,282.03,288.76,8200,90.9928563450088,95.2833046627634,90.6393362589016,92.8022364220843,25514.8161433373,0.0,1.0
2010-05-10,303.8,303.81,292.0,292.0,7700,97.6358201448581,97.6390339638227,93.843513766618,93.843513766618,23959.0346711826,0.0,1.0
2010-05-11,303.54,311.17,297.57,301.0,4700,97.5522608517782,100.004404721776,95.6336109299059,96.7359508347672,14624.3458382543,0.0,1.0
2010-05-12,324.72,326.92,305.38,305.38,9500,104.359129418823,105.066169591037,98.1436035412665,98.1436035412665,29559.8479709394,0.0,1.0
2010-05-13,324.6,328.51,319.43,323.97,8900,104.320563591247,105.57716680641,102.659019186544,104.118092996477,27692.910204354,0.0,1.0
2010-05-14,311.86,322.69,308.01,322.69,8700,100.226158230334,103.706724169007,98.9888379289589,103.706724169007,27070.597615492,0.0,1.0
2010-05-17,315.23,317.98,305.36,314.86,6300,101.309215221408,102.193015436675,98.1371759033373,101.190303919717,19602.8465491493,0.0,1.0
2010-05-18,305.52,319.2,305.52,319.2,5900,98.188597006771,102.585101350358,98.188597006771,102.585101350358,18358.2213714256,0.0,1.0
2010-05-19,299.83,307.0,298.5,305.32,7800,96.3599340159078,98.6642422135333,95.9324960936146,98.1243206274788,24270.1909656135,0.0,1.0
2010-05-20,295.0,297.74,293.99,295.0,9800,94.8076594560011,95.6882458523043,94.4830637405754,94.8076594560011,30493.3168542324,0.0,1.0
2010-05-21,299.5,301.19,291.0,291.0,9400,96.2538779900757,96.7970133950948,93.522131870157,93.522131870157,29248.6916765086,0.0,1.0
2010-05-24,296.2,302.49,294.01,299.37,6100,95.1933177317543,97.2148098604941,94.4894913785047,96.2120983435357,18980.5339602875,0.0,1.0
2010-05-25,297.74,300.0,291.2,291.2,5600,95.6882458523043,96.4145689383062,93.5864082494492,93.5864082494492,17424.7524881328,0.0,1.0
2010-05-26,309.81,313.865,300.0,300.0,27800,99.5673253425888,100.870528932738,96.4145689383062,96.4145689383062,86501.449851802,0.0,1.0
2010-05-27,318.65,320.84,305.69,315.5,16100,102.408341307304,103.112167660554,98.2432319291694,101.395988333452,50096.1634033818,0.0,1.0
2010-05-28,324.37,326.59,316.19,316.19,12100,104.246645755061,104.960113565205,101.61774184201,101.61774184201,37649.9116261441,0.0,1.0
2010-06-01,312.66,324.49,312.66,320.99,11700,100.483263747503,104.285211582637,100.483263747503,103.160374945023,36405.2864484202,0.0,1.0
2010-06-02,322.98,322.99,312.99,316.0,6800,103.79992491898,103.803138737945,100.589319773335,101.556679281683,21158.6280213042,0.0,1.0
2010-06-03,318.5,324.96,316.79,320.44,4800,102.360134022835,104.436261073973,101.810570979887,102.983614901969,14935.5021326852,0.0,1.0
2010-06-04,295.24,316.91,294.6,316.64,12700,94.8847911111517,101.849136807462,94.6791066974167,101.762363695418,39516.8493927297,0.0,1.0
2010-06-07,293.02,299.85,293.02,295.48,6400,94.1713233010082,96.366361653837,94.1713233010082,94.9619227663024,19914.0028435803,0.0,1.0
2010-06-08,298.28,299.45,291.5,292.85,4700,95.8617920763932,96.2378088952526,93.6828228183875,94.1166883786099,14624.3458382543,0.0,1.0
2010-06-09,297.73,309.05,295.24,300.3,6000,95.6850320333397,99.3230751012784,94.8847911111517,96.5109835072445,18669.3776658565,0.0,1.0
2010-06-10,308.71,308.71,300.76,304.0,5300,99.2138052564817,99.2138052564817,96.6588191796165,97.7000965241503,16491.2836048399,0.0,1.0
2010-06-11,313.39,313.4,305.31,305.31,3300,100.717872531919,100.721086350884,98.1211068085142,98.1211068085142,10268.1577162211,0.0,1.0
2010-06-14,324.98,326.07,315.54,315.54,10400,104.442688711902,104.792994979045,101.40884360931,101.40884360931,32360.2546208182,0.0,1.0
2010-06-15,335.18,335.18,324.0,325.33,6000,107.720784055805,107.720784055805,104.127734453371,104.555172375664,18669.3776658565,0.0,1.0
2010-06-16,335.12,339.18,332.6,332.6,8000,107.701501142017,109.006311641649,106.891618762935,106.891618762935,24892.5035544755,0.0,1.0
2010-06-17,334.42,338.09,330.23,334.23,8900,107.476533814495,108.656005374506,106.129943668323,107.415471254167,27692.9102043538,0.0,1.0
2010-06-18,334.57,338.5,319.06,319.06,25600,107.524741098964,108.787771952055,102.540107884853,102.540107884853,79656.011374321,0.0,1.0
2010-06-21,320.68,339.85,317.33,338.0,8500,103.06074655712,109.221637512278,101.984117203976,108.627081003825,26448.2850266301,0.0,1.0
2010-06-22,315.8,323.0,315.05,322.8,4800,101.49240290239,103.80635255691,101.251366480045,103.742076177617,14935.5021326853,0.0,1.0
2010-06-23,316.85,320.81,311.0,315.61,6500,101.829853893674,103.10252620366,99.9497697993774,101.431340342063,20225.1591380113,0.0,1.0
2010-06-24,307.7,313.69,306.82,313.69,5100,98.889209541056,100.814287100858,98.6063934721703,100.814287100858,15868.9710159781,0.0,1.0
2010-06-25,320.42,325.07,304.69,309.5,12100,102.97718726404,104.471613082584,97.9218500327084,99.4676969546859,37649.9116261441,0.0,1.0
2010-06-28,316.69,321.97,313.49,320.08,8000,101.778432790241,103.475329203555,100.750010721565,102.867917419243,24892.5035544753,0.0,1.0
2010-06-29,307.56,312.0,304.67,312.0,8600,98.8442160755515,100.271151695838,97.9154223947791,100.271151695838,26759.4413210611,0.0,1.0
2010-06-30,302.92,311.92,302.92,308.0,7000,97.3530040759724,100.245441144122,97.3530040759724,98.9856241099943,21780.940610166,0.0,1.0
2010-07-01,309.37,309.37,297.33,304.61,7300,99.4259173081459,99.4259173081459,95.5564792747552,97.8961394809915,22714.4094934588,0.0,1.0
2010-07-02,305.75,311.92,304.02,311.84,6900,98.262514842957,100.245441144122,97.7065241620795,100.219730592405,21469.784315735,0.0,1.0
2010-07-06,300.39,311.75,297.16,309.99,13900,96.539907877926,100.190806221723,95.5018443523569,99.6251740839518,43250.724925901,0.0,1.0
2010-07-07,313.73,313.73,301.79,301.79,6400,100.827142376716,100.827142376716,96.9898425329714,96.9898425329714,19914.0028435803,0.0,1.0
2010-07-08,313.25,323.24,307.05,316.9,10900,100.672879066415,103.88348421206,98.6803113083564,101.845922988497,33916.0360929726,0.0,1.0
2010-07-09,314.8,315.68,310.0,313.0,6700,101.171021005929,101.453837074815,99.6283879029164,100.592533592299,20847.4717268732,0.0,1.0
2010-07-12,314.34,315.99,314.05,314.62,4300,101.023185333557,101.553465462718,100.929984583584,101.113172264566,13379.7206605306,0.0,1.0
2010-07-13,319.67,321.29,317.9,318.34,8400,102.736150841694,103.256789513961,102.167304884958,102.308712919401,26137.1287321993,0.0,1.0
2010-07-14,318.51,319.85,315.5,318.12,3500,102.3633478418,102.793999583057,101.395988333452,102.23800890218,10890.470305083,0.0,1.0
2010-07-15,314.07,318.13,311.83,318.13,4200,100.936412221513,102.241222721144,100.21651677344,102.241222721144,13068.5643660996,0.0,1.0
2010-07-16,301.5,312.01,301.5,312.01,12000,96.8966417829977,100.274365514803,96.8966417829977,100.274365514803,37338.7553317131,0.0,1.0
2010-07-19,304.31,305.82,299.51,303.01,3800,97.7997249120532,98.2850115757093,96.2570918090403,97.3819284466538,11823.9391883758,0.0,1.0
2010-07-20,308.84,308.84,299.31,299.31,2700,99.2555849030216,99.2555849030216,96.1928154297481,96.1928154297481,8401.21994963545,0.0,1.0
2010-07-21,302.57,310.98,300.75,310.98,5300,97.240520412211,99.9433421614482,96.6556053606519,99.9433421614482,16491.28360484,0.0,1.0
2010-07-22,319.98,321.37,306.0,306.57,7300,102.835779229597,103.282500065678,98.3428603170723,98.5260479980551,22714.4094934589,0.0,1.0
2010-07-23,327.25,327.54,315.03,318.81,6600,105.172225616869,105.265426366843,101.244938842115,102.459762410738,20536.3154324422,0.0,1.0
2010-07-26,334.49,335.57,322.71,329.15,6200,107.499030547247,107.846122995425,103.713151806936,105.782851220145,19291.6902547184,0.0,1.0
2010-07-27,333.02,336.85,330.0501,336.11,6600,107.026599159449,108.257491822895,106.072127065149,108.019669219514,20536.3154324422,0.0,1.0
2010-07-28,331.47,332.59,328.39,331.66,6300,106.528457219935,106.888404943971,105.538600978835,106.589519780262,19602.8465491493,0.0,1.0
2010-07-29,327.75,334.04,326.84,334.04,2400,105.332916565099,107.354408693839,105.04045903932,107.354408693839,7467.75106634266,0.0,1.0
2010-07-30,334.17,334.74,320.92,324.42,6100,107.396188340379,107.579376021362,103.137878212271,104.262714849884,18980.5339602875,0.0,1.0
2010-08-02,338.43,342.3,333.38,339.0,7100,108.765275219303,110.009023158607,107.142296642175,108.948462900286,22092.096904597,0.0,1.0
2010-08-03,335.14,338.43,333.54,338.43,4100,107.707928779946,108.765275219303,107.193717745609,108.765275219303,12757.4080716687,0.0,1.0
2010-08-04,334.13,336.1,330.95,336.1,4500,107.383333064521,108.016455400549,106.361338633775,108.016455400549,14002.0332493924,0.0,1.0
2010-08-05,326.91,332.73,322.941,330.48,13900,105.062955772072,106.933398409475,103.787391025018,106.210289142438,43250.7249259011,0.0,1.0
2010-08-06,327.82,327.82,317.48,320.98,4400,106.158868039004,106.158868039004,102.810436901419,103.94385169654,13587.2586684896,2.5,1.0
2010-08-09,330.86,332.1,327.3,329.68,3000,107.143319746766,107.544872417038,105.990474983729,106.761197044411,9264.04000124291,0.0,1.0
2010-08-10,327.0,328.75,320.54,327.7,4600,105.893325144147,106.460032541708,103.801365265153,106.120008103172,14204.8613352391,0.0,1.0
2010-08-11,318.26,326.01,317.01,326.01,9200,103.063026484331,105.572730673528,102.658235486074,105.572730673528,28409.7226704783,0.0,1.0
2010-08-12,313.36,315.97,307.98,313.34,7300,101.476245771162,102.321449375524,99.7340253146622,101.46976911519,22542.4973363577,0.0,1.0
2010-08-13,303.53,314.5,303.04,313.13,5700,98.2929693608656,101.845415161573,98.1342912895487,101.401764227483,17601.6760023615,0.0,1.0
2010-08-16,305.5,306.56,303.0,303.0,2900,98.9309199741194,99.2741827406417,98.1213379776045,98.1213379776045,8955.23866786811,0.0,1.0
2010-08-17,311.97,313.5,308.11,308.11,4000,101.0261181811,101.521582362967,99.7761235784809,99.7761235784809,12352.0533349905,0.0,1.0
2010-08-18,313.0,314.48,311.44,311.44,2500,101.359665963664,101.838938505601,100.854486797839,100.854486797839,7720.03333436907,0.0,1.0
2010-08-19,308.74,313.48,306.5,311.88,5000,99.9801382416027,101.515105706995,99.2547527727253,100.996973229225,15440.0666687381,0.0,1.0
2010-08-20,304.36,306.34,302.84,306.34,3700,98.5617505837086,99.2029395249484,98.0695247298275,99.2029395249484,11425.6493348662,0.0,1.0
2010-08-23,300.0,305.95,299.96,305.95,3800,97.1498395817866,99.0766447334921,97.1368862698424,99.0766447334921,11734.450668241,0.0,1.0
2010-08-24,300.25,301.0,297.21,298.0,3800,97.2307977814381,97.4736723803926,96.246346073676,96.5021739845747,11734.450668241,0.0,1.0
2010-08-25,309.07,311.48,298.0,298.85,6700,100.087003065143,100.867440109783,96.5021739845747,96.7774318633898,20689.689336109,0.0,1.0
2010-08-26,308.59,310.69,308.59,310.47,1300,99.9315633218118,100.611612198884,99.9315633218118,100.540368983191,4014.41733387191,0.0,1.0
2010-08-27,311.01,311.13,306.0,311.13,2300,100.715238694438,100.754098630271,99.0928363734224,100.754098630271,7102.43066761955,0.0,1.0
2010-08-30,305.08,309.49,304.67,309.44,1300,98.7949101987049,100.223012840557,98.6621387512764,100.206821200627,4014.41733387191,0.0,1.0
2010-08-31,304.55,304.55,300.68,304.42,6300,98.6232788154437,98.6232788154437,97.3700458848387,98.581180551625,19454.4840026101,0.0,1.0
2010-09-01,309.5,309.72,305.05,308.55,4800,100.226251168543,100.297494384237,98.7851952147467,99.9186100098675,14822.4640019886,0.0,1.0
2010-09-02,308.39,309.5,306.25,309.5,3500,99.8667967620906,100.226251168543,99.1737945730738,100.226251168543,10808.0466681167,0.0,1.0
2010-09-03,310.21,311.42,306.8,311.42,3400,100.456172455553,100.848010141867,99.3519026123071,100.848010141867,10499.245334742,0.0,1.0
2010-09-07,303.8,308.185,303.8,306.7,2500,98.3804042164893,99.8004110383764,98.3804042164893,99.3195193324465,7720.03333436906,0.0,1.0
2010-09-08,305.07,307.0,303.5,305.61,1800,98.7916718707188,99.4166691720283,98.2832543769075,98.966541581966,5558.42400074573,0.0,1.0
2010-09-09,303.82,308.71,302.03,308.71,1400,98.3868808724614,99.9704232576445,97.8072201629567,99.9704232576445,4323.21866724668,0.0,1.0
2010-09-10,302.5,304.5,302.0,304.5,1600,97.9594215783015,98.6070871755134,97.7975051789985,98.6070871755134,4940.8213339962,0.0,1.0
2010-09-13,307.05,307.05,305.0,305.0,2600,99.4328608119586,99.4328608119586,98.7690035748164,98.7690035748164,8028.83466774383,0.0,1.0
2010-09-14,306.99,309.79,306.29,306.29,1100,99.4134308440423,100.320162680139,99.1867478850181,99.1867478850181,3396.81466712239,0.0,1.0
2010-09-15,309.93,310.718,305.37,305.37,2000,100.365499271944,100.620679517245,98.8888217103006,98.8888217103006,6176.02666749524,0.0,1.0
2010-09-16,306.52,308.5,306.32,306.32,600,99.2612294286974,99.9024183699373,99.1964628689763,99.1964628689763,1852.80800024858,0.0,1.0
2010-09-17,304.5,310.0,304.5,310.0,5900,98.6070871755134,100.388167567846,98.6070871755134,100.388167567846,18219.278669111,0.0,1.0
2010-09-20,324.32,324.77,307.22,307.22,7700,105.025453243883,105.171178003256,99.4879123877216,99.4879123877216,23777.7026698568,0.0,1.0
2010-09-21,332.39,347.83,323.61,324.2,11500,107.638783928634,112.638762339109,104.795531956873,104.986593308051,35512.1533380975,0.0,1.0
2010-09-22,325.07,335.19,325.0,330.69,4600,105.268327842838,108.54551576473,105.245659546936,107.088268171003,14204.8613352391,0.0,1.0
2010-09-23,309.11,325.89,309.11,325.89,3600,100.099956377087,105.533870737695,100.099956377087,105.533870737695,11116.8480014914,0.0,1.0
2010-09-24,315.96,317.79,313.42,313.42,3600,102.318211047538,102.910825068987,101.495675739079,101.495675739079,11116.8480014914,0.0,1.0
2010-09-27,313.0,315.45,310.96,315.04,2700,101.359665963664,102.153056320249,100.699047054508,102.02028487282,8337.63600111859,0.0,1.0
2010-09-28,316.38,316.4,308.38,312.89,4800,102.454220822952,102.460697478924,99.8635584341045,101.324044355817,14822.4640019886,0.0,1.0
2010-09-29,315.49,317.0,312.34,314.36,2900,102.166009632193,102.654997158088,101.145936316584,101.800078569768,8955.23866786811,0.0,1.0
2010-09-30,315.78,316.99,305.01,316.99,3700,102.259921143789,102.651758830102,98.7722419028025,102.651758830102,11425.6493348662,0.0,1.0
2010-10-01,322.5,323.64,314.45,317.12,3600,104.436077550421,104.805246940831,101.829223521643,102.693857093921,11116.8480014914,0.0,1.0
2010-10-04,324.17,325.34,319.66,322.55,3600,104.976878324093,105.355762698462,103.51639240238,104.452269190351,11116.8480014914,0.0,1.0
2010-10-05,342.6,342.6,328.17,328.17,6500,110.9451168024,110.9451168024,106.272209518516,106.272209518516,20072.0866693596,0.0,1.0
2010-10-06,340.01,341.79,336.04,340.1,4400,110.106389854011,110.68281223553,108.820773643545,110.135534805885,13587.2586684895,0.0,1.0
2010-10-07,341.89,343.7,338.0,342.5,3900,110.71519551539,111.301332880867,109.455485928813,110.91273352254,12043.2520016158,0.0,1.0
2010-10-08,345.59,345.98,341.735,342.64,4500,111.913376870232,112.039671661688,110.665001431606,110.958070114345,13896.0600018643,0.0,1.0
2010-10-11,346.56,348.61,342.791,344.9,1700,112.22749468488,112.891351922022,111.006968866934,111.689932239194,5249.62266737096,0.0,1.0
2010-10-12,349.0,349.99,340.86,344.52,1900,113.017646713478,113.338241184098,110.381647732826,111.566875775724,5867.22533412051,0.0,1.0
2010-10-13,350.45,352.0,347.5,349.0,4400,113.487204271457,113.989145109296,112.53189751557,113.017646713478,13587.2586684896,0.0,1.0
2010-10-14,350.16,352.34,349.0,349.0,1300,113.393292759861,114.099248260822,113.017646713478,113.017646713478,4014.41733387193,0.0,1.0
2010-10-15,352.53,354.56,350.31,354.49,5000,114.160776492557,114.818157073728,113.441867679652,114.795488777825,15440.0666687382,0.0,1.0
2010-10-18,358.69,359.84,354.7,354.7,2000,116.15558653197,116.527994250367,114.863493665532,114.863493665532,6176.02666749526,0.0,1.0
2010-10-19,354.94,357.16,353.68,353.68,2200,114.941213537198,115.660122350103,114.533184210954,114.533184210954,6793.62933424477,0.0,1.0
2010-10-20,362.51,362.51,355.96,355.96,1600,117.392627822645,117.392627822645,115.271522991776,115.271522991776,4940.8213339962,0.0,1.0
2010-10-21,363.95,368.8,360.52,365.03,2400,117.858947052637,119.429536125876,116.748200553419,118.208686475132,7411.23200099433,0.0,1.0
2010-10-22,366.75,366.75,364.0,364.0,2300,118.765678888734,118.765678888734,117.875138692568,117.875138692568,7102.43066761955,0.0,1.0
2010-10-25,369.49,369.49,368.1,368.1,600,119.652980756914,119.652980756914,119.202853166852,119.202853166852,1852.80800024858,0.0,1.0
2010-10-26,369.95,369.95,367.07,369.5,700,119.801943844273,119.801943844273,118.869305384288,119.656219084901,2161.60933362334,0.0,1.0
2010-10-27,372.9,374.89,368.0,368.47,1800,120.757250600161,121.401677869387,119.170469886992,119.322671302336,5558.42400074572,0.0,1.0
2010-10-28,373.5,374.65,370.1,372.9,1400,120.951550279324,121.323957997721,119.850518764064,120.757250600161,4323.21866724669,0.0,1.0
2010-10-29,375.84,376.95,370.6,372.46,2000,121.709319028062,122.068773434515,120.012435163367,120.614764168774,6176.02666749527,0.0,1.0
2010-11-01,376.0,377.8,373.3,377.8,2100,121.761132275839,122.34403131333,120.886783719603,122.34403131333,6484.82800087003,0.0,1.0
2010-11-02,380.8,383.91,379.84,381.48,5400,123.315529709148,124.322649712812,123.004650222486,123.5357360122,16675.2720022372,0.0,1.0
2010-11-03,379.52,380.58,376.57,380.58,2100,122.901023726932,123.244286493455,121.945716971045,123.244286493455,6484.82800087002,0.0,1.0
2010-11-04,397.29,404.0,382.0,386.0,5500,128.65553255816,130.828450636806,123.704129067475,124.999460261899,16984.0733356119,0.0,1.0
2010-11-05,406.0,406.0,396.0,400.0,1900,132.285698230533,132.285698230533,129.027429801209,130.330737172939,5831.31820233272,2.5,1.0
2010-11-08,409.83,409.83,402.0,402.76,2100,133.533615038964,133.533615038964,130.982390858803,131.230019259432,6445.14117099931,0.0,1.0
2010-11-09,408.59,414.07,405.62,410.58,2500,133.129589753728,134.915120852997,132.161884030218,133.777985171163,7672.78710833251,0.0,1.0
2010-11-10,406.1,411.89,404.01,411.89,3000,132.318280914826,134.204818335404,131.637302813097,134.204818335404,9207.34452999904,0.0,1.0
2010-11-11,398.8,402.5,398.8,401.65,2400,129.93974496142,131.14530428027,129.93974496142,130.868351463777,7365.87562399923,0.0,1.0
2010-11-12,395.86,398.72,395.5,396.01,1000,128.981814043199,129.913678813985,128.864516379743,129.030688069639,3069.11484333301,0.0,1.0
2010-11-15,403.39,403.72,394.01,394.01,2100,131.435290170479,131.542813028647,128.379034383774,128.379034383774,6445.14117099935,0.0,1.0
2010-11-16,407.05,408.92,398.4,400.11,4700,132.627816415612,133.237112611895,129.809414224247,130.366578125661,14424.8397636651,0.0,1.0
2010-11-17,412.74,412.74,408.98,408.98,2100,134.481771151897,134.481771151897,133.256662222471,133.256662222471,6445.14117099932,0.0,1.0
2010-11-18,413.82,417.96,411.7,416.0,4300,134.833664142264,136.182587272004,134.142911235247,135.543966659856,13197.1938263319,0.0,1.0
2010-11-19,410.0,415.93,408.85,413.81,5400,133.589005602262,135.521158780851,133.21430473289,134.830405873834,16573.2201539983,0.0,1.0
2010-11-22,406.95,410.21,405.245,410.21,3300,132.595233731319,133.657429239278,132.039698964119,133.657429239278,10128.0789829989,0.0,1.0
2010-11-23,395.2,401.0,393.3,401.0,2600,128.766768326863,130.656564015871,128.147697325292,130.656564015871,7979.69859266586,0.0,1.0
2010-11-24,401.15,401.26,397.55,400.0,2900,130.705438042311,130.741278995033,129.532461407754,130.330737172939,8900.43304566573,0.0,1.0
2010-11-26,398.04,398.84,398.04,398.84,400,129.692116560791,129.952778035137,129.692116560791,129.952778035137,1227.64593733321,0.0,1.0
2010-11-29,390.74,393.06,382.3,393.06,4100,127.313580607385,128.069498882988,124.563602053036,128.069498882988,12583.3708576654,0.0,1.0
2010-11-30,385.48,387.42,381.61,385.0,13000,125.599731413561,126.23183548885,124.338781531413,125.443334528953,39898.4929633292,0.0,1.0
2010-12-01,389.86,391.0,386.38,391.0,3300,127.026852985605,127.398295586548,125.8929755722,127.398295586548,10128.0789829989,0.0,1.0
2010-12-02,397.92,397.92,391.12,391.12,900,129.653017339639,129.653017339639,127.437394807699,127.437394807699,2762.20335899972,0.0,1.0
2010-12-03,397.56,399.94,392.98,399.94,1800,129.535719676184,130.311187562363,128.043432735554,130.311187562363,5524.40671799942,0.0,1.0
2010-12-06,397.86,399.97,396.1,396.1,2500,129.633467729063,130.320962367651,129.060012485503,129.060012485503,7672.78710833256,0.0,1.0
2010-12-07,401.91,402.54,399.99,399.99,4100,130.953066442939,131.158337353987,130.327478904509,130.327478904509,12583.3708576654,0.0,1.0
2010-12-08,391.4,403.36,391.4,403.36,2900,127.528626323721,131.425515365191,127.528626323721,131.425515365191,8900.43304566571,0.0,1.0
2010-12-09,392.82,393.36,387.2,393.36,3200,127.991300440684,128.167246935868,126.160153583405,128.167246935868,9821.16749866568,0.0,1.0
2010-12-10,397.82,399.23,393.57,393.57,3500,129.620434655346,130.079850503881,128.235670572884,128.235670572884,10741.9019516656,0.0,1.0
2010-12-13,395.93,400.0,394.01,400.0,2900,129.004621922204,130.330737172939,128.379034383774,130.330737172939,8900.43304566574,0.0,1.0
2010-12-14,398.88,399.94,394.06,397.0,1600,129.965811108854,130.311187562363,128.395325725921,129.353256644142,4910.58374933284,0.0,1.0
2010-12-15,398.77,403.73,397.2,399.88,3600,129.929970156132,131.546071297076,129.418422012728,130.291637951787,11048.8134359988,0.0,1.0
2010-12-16,403.12,403.12,398.77,398.77,2200,131.347316922888,131.347316922888,129.929970156132,129.929970156132,6752.05265533261,0.0,1.0
2010-12-17,399.67,403.39,398.8,402.39,9100,130.223214314771,131.435290170479,129.93974496142,131.109463327547,27928.9450743304,0.0,1.0
2010-12-20,403.24,403.53,398.75,401.0,1500,131.386416144039,131.48090592849,129.923453619273,130.656564015871,4603.67226499954,0.0,1.0
2010-12-21,411.97,411.97,402.7,406.9,4800,134.230884482839,134.230884482839,131.210469648856,132.578942389172,14731.7512479985,0.0,1.0
2010-12-22,415.1,416.3,411.53,412.5,2600,135.250722501217,135.641714712736,134.087520671949,134.403572709593,7979.69859266584,0.0,1.0
2010-12-23,415.6,419.31,415.57,415.85,2200,135.413635922683,136.622453509962,135.403861117395,135.495092633416,6752.05265533265,0.0,1.0
2010-12-27,419.32,419.32,415.0,415.0,1300,136.625711778392,136.625711778392,135.218139816924,135.218139816924,3989.84929633291,0.0,1.0
2010-12-28,419.28,420.69,418.27,420.69,1600,136.612678704674,137.072094553209,136.283593593313,137.072094553209,4910.58374933283,0.0,1.0
2010-12-29,419.93,421.82,418.5,421.82,900,136.82446615258,137.440278885722,136.358533767187,137.440278885722,2762.20335899972,0.0,1.0
2010-12-30,417.0,417.13,417.0,417.13,500,135.869793502789,135.91215099237,135.869793502789,135.91215099237,1534.5574216665,0.0,1.0
2010-12-31,412.28,416.0,412.28,415.29,1600,134.331890804148,135.543966659856,134.331890804148,135.312629601374,4910.58374933282,0.0,1.0
2011-01-03,419.93,420.16,415.98,415.98,3600,136.82446615258,136.899406326455,135.537450122998,135.537450122998,11048.8134359989,0.0,1.0
2011-01-04,417.22,420.68,417.22,419.45,2700,135.941475408234,137.06883628478,135.941475408234,136.668069267973,8286.61007699912,0.0,1.0
2011-01-05,411.56,416.24,409.73,415.33,3400,134.097295477237,135.62216510216,133.50103235467,135.325662675092,10434.9904673322,0.0,1.0
2011-01-06,404.89,410.38,404.07,410.38,4200,131.924030434878,133.712819802576,131.656852423673,133.712819802576,12890.2823419986,0.0,1.0
2011-01-07,401.76,404.56,400.37,403.27,2600,130.9041924165,131.81650757671,130.451293104824,131.396190949327,7979.69859266581,0.0,1.0
2011-01-10,401.6,403.05,400.02,401.25,1400,130.85206012163,131.324509043882,130.337253709797,130.738020726604,4296.76078066624,0.0,1.0
2011-01-11,400.35,402.6,396.71,402.59,2700,130.444776567965,131.177886964563,129.258766859691,131.174628696133,8286.61007699914,0.0,1.0
2011-01-12,405.68,405.68,400.67,403.07,1600,132.181433640794,132.181433640794,130.549041157703,131.331025580741,4910.58374933284,0.0,1.0
2011-01-13,404.97,405.55,401.99,404.06,900,131.950096582312,132.139076151213,130.979132590374,131.653594155244,2762.20335899972,0.0,1.0
2011-01-14,414.87,414.87,403.37,403.6,3400,135.175782327343,135.175782327343,131.428773633621,131.503713807495,10434.9904673322,0.0,1.0
2011-01-18,416.09,418.9999,411.91,413.65,1600,135.57329107572,136.521414605969,134.211334872263,134.778273578965,4910.58374933283,0.0,1.0
2011-01-19,418.11,420.9199,418.11,418.68,1300,136.231461298443,137.147002144399,136.231461298443,136.417182598915,3989.84929633293,0.0,1.0
2011-01-20,413.0,420.8,413.0,417.32,2500,134.566486131059,137.107935505931,134.566486131059,135.974058092527,7672.78710833255,0.0,1.0
2011-01-21,414.69,421.0,412.0,417.71,4000,135.117133495615,137.173100874518,134.240659288127,136.101130561271,12276.459373332,0.0,1.0
2011-01-24,414.22,418.92,412.71,418.92,1700,134.963994879437,136.495381041219,134.471996346609,136.495381041219,5217.49523366611,0.0,1.0
2011-01-25,415.5,416.0,413.95,415.11,1300,135.38105323839,135.543966659856,134.876021631845,135.253980769646,3989.84929633292,0.0,1.0
2011-01-26,415.0,417.98,411.98,414.1,4100,136.195620345721,137.173603354469,135.204510048265,135.90025634979,12493.0595835673,3.0,1.0
2011-01-27,409.99,415.0,408.91,413.36,4000,134.551427435041,136.195620345721,134.196990639925,135.657401508692,12188.3508132364,0.0,1.0
2011-01-28,395.9,408.9,395.9,404.02,3300,129.927339987641,134.193708817748,129.927339987641,132.592179595369,10055.38942092,0.0,1.0
2011-01-31,404.69,404.69,391.52,397.26,4800,132.812061681228,132.812061681228,128.489901874112,130.373667803713,14626.0209758837,0.0,1.0
2011-02-01,399.97,408.31,399.97,407.95,4100,131.263041613682,134.000081309304,131.263041613682,133.881935710932,12493.0595835673,0.0,1.0
2011-02-02,395.16,399.99,395.15,399.99,1100,129.684485146542,131.269605258036,129.681203324365,131.269605258036,3351.79647364001,0.0,1.0
2011-02-03,384.42,391.71,384.42,391.71,3300,126.159808128439,128.552256495476,126.159808128439,128.552256495476,10055.38942092,0.0,1.0
2011-02-04,381.35,385.0,379.15,385.0,2200,125.152288720098,126.350153814705,124.430287841157,126.350153814705,6703.59294728001,0.0,1.0
2011-02-07,383.99,385.37,378.46,378.46,2400,126.018689774827,126.471581235254,124.203842110943,124.203842110943,7313.01048794185,0.0,1.0
2011-02-08,387.88,387.88,382.78,382.78,900,127.295318601682,127.295318601682,125.62158929141,125.62158929141,2742.37893297819,0.0,1.0
2011-02-09,391.0,391.0,387.38,387.38,1100,128.319247120908,128.319247120908,127.131227492832,127.131227492832,3351.79647364001,0.0,1.0
2011-02-10,390.38,390.99,388.5,389.88,2000,128.115774145934,128.315965298731,127.498791576657,127.951683037084,6094.17540661818,0.0,1.0
2011-02-11,394.92,394.92,386.37,387.38,1700,129.605721414294,129.605721414294,126.799763452955,127.131227492832,5180.04909562547,0.0,1.0
2011-02-14,392.67,395.49,392.67,393.43,1500,128.867311424468,129.792785278384,128.867311424468,129.11672990992,4570.63155496364,0.0,1.0
2011-02-15,390.0,395.0,390.0,392.92,1100,127.991064903208,129.63197599171,127.991064903208,128.949356978893,3351.79647363999,0.0,1.0
2011-02-16,394.11,394.74,389.76,389.76,1700,129.339893817957,129.546648615108,127.912301170959,127.912301170959,5180.04909562545,0.0,1.0
2011-02-17,399.64,399.64,394.0,394.36,2000,131.154741481841,131.154741481841,129.30379377401,129.421939372382,6094.17540661817,0.0,1.0
2011-02-18,402.81,403.76,398.43,398.43,3200,132.195079111951,132.506852218767,130.757640998423,130.757640998423,9750.68065058913,0.0,1.0
2011-02-22,397.76,399.72,392.61,398.11,2100,130.537758912564,131.180996059257,128.847620491406,130.652622688759,6398.88417694908,0.0,1.0
2011-02-23,393.36,400.86,393.36,400.86,1100,129.093757154681,131.555123787435,129.093757154681,131.555123787435,3351.79647364001,0.0,1.0
2011-02-24,389.46,392.83,387.14,392.4,3200,127.813846505649,128.9198205793,127.052463760584,128.778702225689,9750.68065058912,0.0,1.0
2011-02-25,393.55,393.55,388.31,390.16,1900,129.156111776045,129.156111776045,127.436436955294,128.04357405804,5789.46663628725,0.0,1.0
2011-02-28,395.73,396.93,393.56,393.56,2800,129.871549010632,130.265367671872,129.159393598222,129.159393598222,8531.84556926544,0.0,1.0
2011-03-01,400.32,406.81,397.34,397.34,2400,131.377905389877,133.507807982754,130.39992238113,130.39992238113,7313.01048794183,0.0,1.0
2011-03-02,395.01,404.63,393.0,398.31,2800,129.635257813887,132.792370748166,128.975611556309,130.718259132299,8531.84556926548,0.0,1.0
2011-03-03,401.08,401.08,397.0,397.32,1700,131.62732387533,131.62732387533,130.288340427111,130.393358736776,5180.04909562544,0.0,1.0
2011-03-04,397.92,402.35,397.5,401.93,2100,130.590268067396,132.044115291809,130.452431535962,131.906278760375,6398.88417694909,0.0,1.0
2011-03-07,392.28,400.9,391.78,398.06,1600,128.739320359565,131.568251076143,128.575229250715,130.636213577874,4875.34032529454,0.0,1.0
2011-03-08,394.6,394.63,391.02,392.29,1800,129.50070310463,129.510548571161,128.325810765262,128.742602181742,5484.75786595637,0.0,1.0
2011-03-09,392.37,393.87,391.51,392.73,1900,128.768856759158,129.261130085709,128.486620051935,128.88700235753,5789.46663628727,0.0,1.0
2011-03-10,382.47,387.31,382.47,387.18,1500,125.519852803923,127.108254737593,125.519852803923,127.065591049292,4570.63155496363,0.0,1.0
2011-03-11,379.64,382.82,378.53,382.34,3000,124.59109712783,125.634716580118,124.226814866183,125.477189115622,9141.26310992729,0.0,1.0
2011-03-14,375.25,376.54,372.0,376.54,2300,123.150377192125,123.573732252958,122.083784984598,123.573732252958,7008.3017176109,0.0,1.0
2011-03-15,373.93,374.3,371.57,374.27,1900,122.71717666476,122.838604085309,121.942666630987,122.828758618778,5789.46663628728,0.0,1.0
2011-03-16,363.96,374.46,363.96,374.46,4600,119.445199954286,122.891113240141,119.445199954286,122.891113240141,14016.6034352218,0.0,1.0
2011-03-17,366.72,367.44,364.73,367.44,2400,120.350982875139,120.587274071884,119.697900261915,120.587274071884,7313.01048794184,0.0,1.0
2011-03-18,370.29,371.58,367.84,368.35,5300,121.52259339233,121.945948453164,120.718546958964,120.885919889991,16149.5648275382,0.0,1.0
2011-03-21,378.71,378.71,370.37,372.75,2300,124.285887665369,124.285887665369,121.548847969746,122.329921647873,7008.30171761089,0.0,1.0
2011-03-22,391.87,391.87,375.31,379.22,4100,128.604765650308,128.604765650308,123.170068125187,124.453260596396,12493.0595835672,0.0,1.0
2011-03-23,391.12,392.6,390.57,391.5,3000,128.358628987032,128.844338669229,128.178128767297,128.483338229758,9141.26310992729,0.0,1.0
2011-03-24,385.11,388.96,385.11,388.0,2100,126.386253858652,127.649755396799,126.386253858652,127.334700467807,6398.8841769491,0.0,1.0
2011-03-25,387.75,389.0,382.0,387.6,2700,127.252654913381,127.662882685507,125.365607161603,127.203427580726,8227.13679893458,0.0,1.0
2011-03-28,383.72,386.1,381.17,386.1,1600,125.930080576048,126.711154254176,125.093215920912,126.711154254176,4875.34032529456,0.0,1.0
2011-03-29,388.97,389.0,382.64,385.54,1400,127.653037218976,127.662882685507,125.575643780932,126.527372212263,4265.92278463273,0.0,1.0
2011-03-30,394.74,394.74,389.09,389.09,1600,129.546648615108,129.546648615108,127.6924190851,127.6924190851,4875.34032529455,0.0,1.0
2011-03-31,406.95,406.99,394.0,394.0,4600,133.553753493232,133.56688078194,129.30379377401,129.30379377401,14016.6034352218,0.0,1.0
2011-04-01,413.13,414.0,408.02,408.03,4500,135.581919598621,135.86743812802,133.904908466171,133.908190288348,13711.8946648909,0.0,1.0
2011-04-04,412.69,414.61,411.41,412.0,4300,135.437519422833,136.067629280818,135.017446184176,135.211073692619,13102.4771242291,0.0,1.0
2011-04-05,420.78,420.98,413.44,414.44,6200,138.09251356403,138.15815000757,135.683656086108,136.011838303809,18891.9437605164,0.0,1.0
2011-04-06,421.06,422.35,419.12,421.21,2100,138.184404584986,138.60775964582,137.547731082647,138.233631917641,6398.8841769491,0.0,1.0
2011-04-07,413.79,420.0,411.17,420.0,2800,135.798519862303,137.836531434224,134.938682451928,137.836531434224,8531.84556926548,0.0,1.0
2011-04-08,411.12,414.01,410.61,413.5,2600,134.922273341043,135.870719950197,134.754900410016,135.70334701917,7922.42802860363,0.0,1.0
2011-04-11,407.9,411.25,407.5,410.03,2500,133.865526600047,134.964937029344,133.734253712967,134.564554723749,7617.71925827274,0.0,1.0
2011-04-12,398.46,405.94,398.46,405.0,1500,130.767486464954,133.222289453354,130.767486464954,132.913798168716,4570.63155496364,0.0,1.0
2011-04-13,390.3,400.74,388.68,399.81,4800,128.089519568518,131.515741921311,127.557864375843,131.21053245885,14626.0209758836,0.0,1.0
2011-04-14,394.65,394.65,384.32,389.71,3000,129.517112215515,129.517112215515,126.126989906669,127.895892060074,9141.26310992729,0.0,1.0
2011-04-15,402.13,402.75,393.68,393.68,4100,131.971915203915,132.175388178889,129.198775464346,129.198775464346,12493.0595835673,0.0,1.0
2011-04-18,398.76,401.15,398.66,398.66,800,130.865941130264,131.650296630569,130.833122908494,130.833122908494,2437.67016264728,0.0,1.0
2011-04-19,399.75,401.63,397.9801,399.06,2000,131.190841525788,131.807824095065,130.60999181868,130.964395795574,6094.17540661818,0.0,1.0
2011-04-20,408.63,408.63,403.53,403.53,1400,134.105099618969,134.105099618969,132.431370308696,132.431370308696,4265.92278463272,0.0,1.0
2011-04-21,410.2,410.2,405.32,408.63,1500,134.620345700758,134.620345700758,133.01881647838,134.105099618969,4570.63155496365,0.0,1.0
2011-04-25,412.25,412.25,406.2,408.27,2400,135.293119247044,135.293119247044,133.307616829956,133.986954020596,7313.01048794185,0.0,1.0
2011-04-26,414.51,414.51,410.05,412.05,8400,136.034811059048,136.034811059048,134.571118368103,135.227482803504,25595.5367077963,0.0,1.0
2011-04-27,418.07,418.07,412.55,412.55,1300,137.203139754062,137.203139754062,135.391573912355,135.391573912355,3961.21401430181,0.0,1.0
2011-04-28,423.2,423.2,417.96,417.96,1100,138.886714530865,138.886714530865,137.167039710114,137.167039710114,3351.79647364001,0.0,1.0
2011-04-29,439.29,439.29,428.78,428.9,3100,144.167166413667,144.167166413667,140.717971305634,140.757353171758,9445.97188025818,0.0,1.0
2011-05-02,447.26,447.26,442.47,442.85,2300,146.78277868874,146.78277868874,145.210785865955,145.335495108681,7008.30171761092,0.0,1.0
2011-05-03,446.09,449.74,444.39,444.39,3000,146.39880549403,147.596670588637,145.84089572394,145.84089572394,9141.26310992731,0.0,1.0
2011-05-04,443.36,445.62,441.77,444.19,2300,145.502868039708,146.244559851711,144.981058313564,145.775259280399,7008.30171761092,0.0,1.0
2011-05-05,440.67,442.62,433.44,437.0,6400,145.604604527195,146.248916549407,143.215693798687,144.391976259751,19369.4973394419,3.0,1.0
2011-05-06,439.33,445.46,437.09,445.46,2400,145.161846522188,147.187299186884,144.421713737699,147.187299186884,7263.56150229073,0.0,1.0
2011-05-09,445.18,445.18,439.12,440.06,1100,147.094782588823,147.094782588823,145.092459073642,145.40305050999,3329.13235521659,0.0,1.0
2011-05-10,454.0,454.0,445.54,445.54,4300,150.00905542775,150.00905542775,147.213732500616,147.213732500616,13013.8810249375,0.0,1.0
2011-05-11,445.83,449.96,445.83,449.96,1300,147.309553262894,148.674173084296,147.309553262894,148.674173084296,3934.42914707414,0.0,1.0
2011-05-12,445.45,446.28,443.73,446.0,2700,147.183995022668,147.458240652635,146.615678777435,147.365724054574,8171.50669007706,0.0,1.0
2011-05-13,436.82,446.91,436.82,446.91,2000,144.332501303854,147.666402998273,144.332501303854,147.666402998273,6052.96791857561,0.0,1.0
2011-05-16,428.25,437.18,428.25,437.18,3000,141.500832570339,144.451451215647,141.500832570339,144.451451215647,9079.45187786341,0.0,1.0
2011-05-17,410.63,426.46,407.4,426.46,6500,135.678895220918,140.909387175591,134.611650178999,140.909387175591,19672.1457353708,0.0,1.0
2011-05-18,404.43,409.65,395.021,407.93,6800,133.630313406707,135.355087127704,130.52142529543,134.786770882472,20580.090923157,0.0,1.0
2011-05-19,403.95,404.39,396.7,404.19,4900,133.471713524316,133.617096749841,131.076194467375,133.551013465512,14829.7714005103,0.0,1.0
2011-05-20,389.0,400.99,389.0,400.99,7200,128.531988020693,132.493680916241,128.531988020693,132.493680916241,21790.6845068722,0.0,1.0
2011-05-23,380.06,385.39,380.0,385.0,16300,125.578065211169,127.339184738548,125.55824022587,127.210322334105,49331.6885363911,0.0,1.0
2011-05-24,373.48,394.31,371.5,380.06,10300,123.403925156731,130.286499219639,122.74970064187,125.578065211169,31172.7847806645,0.0,1.0
2011-05-25,386.15,387.3,371.7,373.54,5000,127.590301218999,127.970280103893,122.8157839262,123.42375014203,15132.419796439,0.0,1.0
2011-05-26,383.15,385.25,378.99,383.23,5000,126.599051954058,127.292926439517,125.224519640007,126.62548526779,15132.419796439,0.0,1.0
2011-05-27,380.8,383.21,379.0525,383.21,2500,125.822573363188,126.618876939357,125.24517066636,126.618876939357,7566.20989821948,0.0,1.0
2011-05-31,392.22,397.98,381.47,381.47,30600,129.595928898397,131.499127487084,126.043952365691,126.043952365691,92610.4091542065,0.0,1.0
2011-06-01,386.18,392.32,386.0,392.32,6200,127.600213711649,129.628970540561,127.540738755752,129.628970540561,18764.2005475843,0.0,1.0
2011-06-02,383.12,389.16,383.12,388.0,4500,126.589139461409,128.584854648157,126.589139461409,128.201571599046,13619.1778167951,0.0,1.0
2011-06-03,377.87,382.96,377.87,382.96,5000,124.854453247762,126.536272833945,124.854453247762,126.536272833945,15132.419796439,0.0,1.0
2011-06-06,379.12,381.6,377.87,377.89,6900,125.267473774821,126.086906500505,124.854453247762,124.861061576195,20882.7393190858,0.0,1.0
2011-06-07,384.35,386.55,380.0,380.0,4300,126.995551660035,127.722467787658,125.55824022587,125.55824022587,13013.8810249375,0.0,1.0
2011-06-08,388.05,392.34,385.15,385.75,4000,128.218092420129,129.635578868994,127.259884797352,127.45813465034,12105.9358371512,0.0,1.0
2011-06-09,394.26,396.41,390.11,391.37,5900,130.269978398557,130.980373705098,128.898750248722,129.315074939997,17856.255359798,0.0,1.0
2011-06-10,394.14,398.96,392.8,393.94,9100,130.230328427959,131.822935580298,129.787570422952,130.16424514363,27541.004029519,0.0,1.0
2011-06-13,398.0,399.0,394.58,395.96,7900,131.505735815517,131.836152237164,130.375711653484,130.831686315357,23909.2232783735,0.0,1.0
2011-06-14,394.85,400.65,393.76,400.65,2800,130.464924087328,132.381339332881,130.104770187733,132.381339332881,8474.15508600587,0.0,1.0
2011-06-15,378.92,389.07,378.92,389.07,2500,125.201390490491,128.555117170209,125.201390490491,128.555117170209,7566.20989821952,0.0,1.0
2011-06-16,379.18,381.0,375.29,381.0,3600,125.28729876012,125.888656647517,124.001978879913,125.888656647517,10895.342253436,0.0,1.0
2011-06-17,378.03,386.8,378.03,381.21,12300,124.907319875225,127.80507189307,124.907319875225,125.958044096063,37225.7526992401,0.0,1.0
2011-06-20,381.1,382.41,376.39,378.48,3500,125.921698289682,126.354543802039,124.365436943724,125.056007264967,10592.6938575073,0.0,1.0
2011-06-21,394.5,394.5,378.66,382.48,4100,130.349278339752,130.349278339752,125.115482220863,126.377672951555,12408.58423308,0.0,1.0
2011-06-22,390.35,393.61,387.51,393.45,1500,128.978050189917,130.055207724486,128.039667552439,130.002341097023,4539.72593893169,0.0,1.0
2011-06-23,381.72,383.36,381.57,382.55,1800,126.126556471103,126.668439402604,126.076994007856,126.40080210107,5447.67112671804,0.0,1.0
2011-06-24,377.93,383.23,377.93,383.23,13400,124.874278233061,126.62548526779,124.874278233061,126.62548526779,40554.8850544564,0.0,1.0
2011-06-27,384.55,384.55,378.01,378.28,1800,127.061634944364,127.061634944364,124.900711546792,124.989923980637,5447.67112671804,0.0,1.0
2011-06-28,393.7,393.7,382.87,384.62,3100,130.084945202434,130.084945202434,126.506535355997,127.084764093879,9382.1002737922,0.0,1.0
2011-06-29,394.67,394.67,394.67,394.67,1000,130.405449131432,130.405449131432,130.405449131432,130.405449131432,3026.4839592878,0.0,1.0
2011-06-30,397.0,397.55,392.1,396.5,4700,131.17531939387,131.357048425775,129.556278927799,131.010111183046,14224.4746086526,0.0,1.0
2011-07-01,405.98,406.0,399.07,399.07,3100,134.14245886026,134.149067188693,131.859281386679,131.859281386679,9382.10027379217,0.0,1.0
2011-07-05,407.2,407.2,405.02,405.93,1300,134.545566894669,134.545566894669,133.825259095479,134.125938039177,3934.42914707415,0.0,1.0
2011-07-06,410.08,410.08,407.33,407.33,1200,135.497166189013,135.497166189013,134.588521029483,134.588521029483,3631.78075114535,0.0,1.0
2011-07-07,424.0,424.0,415.99,415.99,2700,140.096562778339,140.096562778339,137.449927240947,137.449927240947,8171.50669007707,0.0,1.0
2011-07-08,420.42,421.62,418.99,419.0,1600,138.913671988843,139.310171694819,138.441176505888,138.444480670104,4842.37433486048,0.0,1.0
2011-07-11,412.82,424.0,412.82,415.0,4800,136.402507184325,140.096562778339,136.402507184325,137.122814983516,14527.1230045815,0.0,1.0
2011-07-12,412.26,419.0,411.77,411.77,2000,136.217473988203,138.444480670104,136.055569941596,136.055569941596,6052.96791857561,0.0,1.0
2011-07-13,411.7,414.01,408.94,414.01,2200,136.032440792081,136.795702726085,135.120491468335,136.795702726085,6658.26471043315,0.0,1.0
2011-07-14,411.16,413.5,406.0,411.26,3200,135.854015924391,136.627190351045,134.149067188693,135.887057566556,9684.74866972099,0.0,1.0
2011-07-15,417.0,417.99,400.01,412.73,4600,137.78364782681,138.110760084241,132.169872823027,136.372769706377,13921.8262127239,0.0,1.0
2011-07-18,413.74,417.97,412.72,414.37,1400,136.706490292241,138.104151755808,136.369465542161,136.914652637878,4237.07754300291,0.0,1.0
2011-07-19,422.9,422.9,420.0,420.0,1100,139.733104714528,139.733104714528,138.774897091751,138.774897091751,3329.13235521657,0.0,1.0
2011-07-20,429.0,429.0,422.0,423.9,1200,141.748644886574,141.748644886574,139.435729935045,140.063521136175,3631.78075114537,0.0,1.0
2011-07-21,443.99,443.99,425.66,431.31,4700,146.701587047063,146.701587047063,140.645054038273,142.511906820579,14224.4746086527,0.0,1.0
2011-07-22,445.8,448.91,443.98,443.98,1500,147.299640770244,148.327235841567,146.698282882847,146.698282882847,4539.72593893171,0.0,1.0
2011-07-25,434.78,447.0,434.78,446.43,1900,143.658451803694,147.696140476221,143.658451803694,147.507803115882,5750.31952264683,0.0,1.0
2011-07-26,424.58,434.0,421.06,433.57,2700,140.288204302895,143.40072699481,139.125138498697,143.258647933501,8171.50669007703,0.0,1.0
2011-07-27,406.02,422.99,406.02,422.99,2700,134.155675517126,139.762842192476,134.155675517126,139.762842192476,8171.50669007704,0.0,1.0
2011-07-28,405.0,410.0,400.03,408.65,2600,133.818650767046,135.470732875281,132.17648115146,135.024670706057,7868.85829414827,0.0,1.0
2011-07-29,401.0,404.0,399.76,399.76,2600,132.496985080458,133.488234345399,132.087268717615,132.087268717615,7868.85829414826,0.0,1.0
2011-08-01,398.78,400.99,398.78,400.99,2900,131.763460624401,132.493680916241,131.763460624401,132.493680916241,8776.80348193463,0.0,1.0
2011-08-02,365.02,397.12,361.7,397.12,10000,120.608602229598,131.214969364467,119.511619709729,131.214969364467,30264.8395928779,0.0,1.0
2011-08-03,372.87,379.4099,367.36,367.36,3000,123.202371139527,125.363261495456,121.381776656252,121.381776656252,9079.45187786338,0.0,1.0
2011-08-04,376.01,386.52,371.53,373.9,9200,124.239878703498,127.712555295009,122.75961313452,123.542700053823,27843.6524254479,0.0,1.0
2011-08-05,372.62,382.99,370.14,376.99,8700,124.111016299056,127.56502101974,123.284986240493,125.566561200636,26120.1148509543,3.0,1.0
2011-08-08,350.25,373.99,350.25,365.17,14500,116.660091940165,124.567331291085,116.660091940165,121.629595357003,43533.5247515905,0.0,1.0
2011-08-09,378.33,378.33,342.05,351.27,7400,126.01288389357,126.01288389357,113.928863520724,116.999830109413,22217.1091835702,0.0,1.0
2011-08-10,362.19,381.03,355.34,368.16,15000,120.637026980181,126.912190812166,118.355452020038,122.625494500189,45034.6807775074,0.0,1.0
2011-08-11,400.94,403.71,368.57,370.0,8500,133.543746645225,134.466368928377,122.762055921161,123.238355511381,25519.6524405874,0.0,1.0
2011-08-12,400.91,400.99,383.45,400.22,6300,133.533754346129,133.56040047705,127.718236272538,133.303931466932,18914.5659265531,0.0,1.0
2011-08-15,409.71,411.41,407.01,408.93,2100,136.464828747481,137.03105902956,135.565521828884,136.205028970997,6304.85530885101,0.0,1.0
2011-08-16,405.25,410.0,405.0,409.0,3400,134.979306948614,136.561420972071,134.896037789485,136.228344335554,10207.860976235,0.0,1.0
2011-08-17,409.44,409.75,405.0075,405.84,2100,136.374898055621,136.478151812941,134.898535864258,135.175822164159,6304.85530885103,0.0,1.0
2011-08-18,388.26,397.0,382.96,396.16,10100,129.320334894186,132.231424697347,127.555028720644,131.951640322672,30323.3517235216,0.0,1.0
2011-08-19,389.0,392.28,384.92,384.92,3800,129.566811605209,130.659302972985,128.207858928218,128.207858928218,11408.7857969685,0.0,1.0
2011-08-22,397.0,397.0,394.5,395.012,2400,132.231424697347,132.231424697347,131.398733106053,131.56926834395,7205.54892440115,0.0,1.0
2011-08-23,411.75,411.75,401.0,401.0,6400,137.144305085976,137.144305085976,133.563731243416,133.563731243416,19214.7971317364,0.0,1.0
2011-08-24,419.2,419.2,406.68,411.0,2000,139.625726028029,139.625726028029,135.455606538834,136.894497608588,6004.62410366766,0.0,1.0
2011-08-25,407.79,414.0,407.35,414.0,3200,135.825321605368,137.89372751814,135.6787678853,137.89372751814,9607.3985658682,0.0,1.0
2011-08-26,423.11,423.11,407.0,409.0,1700,140.928055676812,140.928055676812,135.562191062519,136.228344335554,5103.93048811749,0.0,1.0
2011-08-29,432.5,432.5,424.6,427.89,3300,144.055645293709,144.055645293709,141.424339865223,142.520161999364,9907.6297710516,0.0,1.0
2011-08-30,429.68,434.93,423.11,434.93,1300,143.11636917873,144.865021520446,140.928055676812,144.865021520446,3903.00566738397,0.0,1.0
2011-08-31,432.9,432.9,422.02,425.26,4800,144.188875948316,144.188875948316,140.565002143008,141.644170445324,14411.0978488023,0.0,1.0
2011-09-01,413.15,436.95,413.03,430.3,5000,137.6106123771,145.537836326211,137.570643180718,143.322876693371,15011.5602591691,0.0,1.0
2011-09-02,389.51,400.28,389.51,400.28,4500,129.736680689832,133.323916065123,129.736680689832,133.323916065123,13510.4042332522,0.0,1.0
2011-09-06,380.21,382.26,372.0,379.41,4800,126.639067970222,127.321875075082,123.904508784415,126.372606661008,14411.0978488023,0.0,1.0
2011-09-07,407.71,407.72,383.14,386.12,4100,135.798675474446,135.802006240811,127.614982515218,128.607550892039,12309.4794125187,0.0,1.0
2011-09-08,408.0,410.0,395.11,407.47,3700,135.895267699036,136.561420972071,131.601909854329,135.718737081682,11108.5545917852,0.0,1.0
2011-09-09,386.23,408.0,386.23,408.0,5100,128.644189322056,135.895267699036,128.644189322056,135.895267699036,15311.7914643525,0.0,1.0
2011-09-12,385.99,400.98,378.8,382.0,2500,128.564250929292,133.557069710685,126.169429912733,127.235275149588,7505.78012958453,0.0,1.0
2011-09-13,394.88,395.99,386.84,386.84,1800,131.52530222793,131.895017294464,128.847366070331,128.847366070331,5404.16169330088,0.0,1.0
2011-09-14,410.0,412.85,394.88,398.95,3400,136.561420972071,137.510689386145,131.52530222793,132.880924138555,10207.860976235,0.0,1.0
2011-09-15,411.12,411.12,405.8,408.21,2100,136.93446680497,136.93446680497,135.162499098698,135.965213792705,6304.85530885103,0.0,1.0
2011-09-16,406.01,415.34,406.01,415.34,6800,135.232445192367,138.340050211073,135.232445192367,138.340050211073,20415.72195247,0.0,1.0
2011-09-19,409.01,413.93,398.0,399.01,4700,136.231675101919,137.870412153584,132.564501333864,132.900908736746,14110.8666436189,0.0,1.0
2011-09-20,395.0,408.96,390.23,408.96,3700,131.565271424312,136.215021270093,129.976495868125,136.215021270093,11108.5545917851,0.0,1.0
2011-09-21,370.45,385.0,370.45,385.0,2000,123.388239997814,128.23450505914,123.388239997814,128.23450505914,6004.62410366763,0.0,1.0
2011-09-22,356.19,367.98,352.2,360.65,7200,118.638567161078,122.565540705616,117.309591381374,120.124088959945,21616.6467732035,0.0,1.0
2011-09-23,361.0,367.77,356.95,356.95,3400,120.240665782726,122.495594611947,118.891705404831,118.891705404831,10207.860976235,0.0,1.0
2011-09-26,369.89,369.89,355.4,364.41,1600,123.201717081364,123.201717081364,118.375436618229,121.37645711325,4803.69928293412,0.0,1.0
2011-09-27,380.37,380.37,375.32,375.32,3500,126.692360232065,126.692360232065,125.010323217653,125.010323217653,10508.0921814184,0.0,1.0
2011-09-28,365.03,369.01,365.0001,369.01,1400,121.58296462789,122.908609641229,121.573005636458,122.908609641229,4203.23687256736,0.0,1.0
2011-09-29,369.15,372.0,365.02,370.01,2200,122.955240370341,123.904508784415,121.579633861525,123.241686277746,6605.08651403442,0.0,1.0
2011-09-30,361.02,365.0,360.05,365.0,4300,120.247327315456,121.572972328795,119.924242978034,121.572972328795,12909.9418228854,0.0,1.0
2011-10-03,333.0,361.01,333.0,361.01,5400,110.914519960243,120.243996549091,110.914519960243,120.243996549091,16212.4850799026,0.0,1.0
2011-10-04,354.22,361.82,315.092,331.3,5800,117.982406187139,120.51378862467,104.949783553492,110.348289678164,17413.4099006361,0.0,1.0
2011-10-05,366.63,366.63,349.636,352.56,3100,122.115887246318,122.115887246318,116.455582885344,117.42949897052,9307.16736068483,0.0,1.0
2011-10-06,374.84,374.84,367.01,367.01,2500,124.850446432124,124.850446432124,122.242456368194,122.242456368194,7505.78012958458,0.0,1.0
2011-10-07,366.23,374.99,360.0,374.71,5000,121.982656591711,124.900407927602,119.907589146208,124.807146469377,15011.5602591691,0.0,1.0
2011-10-10,392.39,392.39,373.55,373.55,4100,130.695941403002,130.695941403002,124.420777571017,124.420777571017,12309.4794125187,0.0,1.0
2011-10-11,383.89,389.35,378.48,389.35,3400,127.864789992605,129.68338842799,126.062845389047,129.68338842799,10207.860976235,0.0,1.0
2011-10-12,390.42,396.48,389.01,391.95,4600,130.039780429063,132.058224846358,129.570142371574,130.549387682934,13810.6354384356,0.0,1.0
2011-10-13,369.74,384.74,367.16,384.74,2100,123.151755585886,128.147905133645,122.292417863672,128.147905133645,6304.85530885105,0.0,1.0
2011-10-14,375.82,378.87,365.0,374.96,7400,125.176861535911,126.192745277289,121.572972328795,124.890415628506,22217.1091835703,0.0,1.0
2011-10-17,363.7,365.44,362.93,363.3,3800,121.139972701322,121.719526048862,120.883503691204,121.006742046715,11408.7857969685,0.0,1.0
2011-10-18,381.98,383.0,368.64,368.64,3100,127.228613616858,127.568351786105,122.785371285717,122.785371285717,9307.16736068481,0.0,1.0
2011-10-19,377.62,380.0,377.62,379.67,1500,125.776399481642,126.569121876553,125.776399481642,126.459206586503,4503.46807775074,0.0,1.0
2011-10-20,376.0,377.0,357.52,377.0,1900,125.236815330484,125.569891967002,119.081559087646,125.569891967002,5704.39289848428,0.0,1.0
2011-10-21,385.97,385.97,374.98,382.83,4700,128.557589396561,128.557589396561,124.897077161237,127.511728757897,14110.866643619,0.0,1.0
2011-10-24,408.85,408.85,385.16,385.16,2500,136.178382840076,136.178382840076,128.287797320982,128.287797320982,7505.78012958455,0.0,1.0
2011-10-25,400.0,404.0,399.0,401.77,3400,133.230654606898,134.562961152967,132.897577970381,133.820200253534,10207.860976235,0.0,1.0
2011-10-26,404.0,410.0,390.68,402.28,2700,134.562961152967,136.561420972071,130.126380354558,133.990069338158,8106.24253995133,0.0,1.0
2011-10-27,444.89,458.91,419.68,419.68,9800,148.182464820157,152.852199264129,139.785602813558,139.785602813558,29422.6581079715,0.0,1.0
2011-10-28,456.73,460.31,445.55,450.0,3300,152.126092196522,153.318506555253,148.402295400259,149.884486432761,9907.62977105159,0.0,1.0
2011-10-31,433.7,454.5,433.7,442.27,4200,144.455337257529,151.383331297088,144.455337257529,147.309804032482,12609.7106177021,0.0,1.0
2011-11-01,400.05,428.8,400.05,419.0,2600,133.247308438724,142.823261738595,133.247308438724,139.559110700726,7806.01133476795,0.0,1.0
2011-11-02,404.98,410.0,404.0,404.1,4700,134.889376256754,136.561420972071,134.562961152967,134.596268816619,14110.866643619,0.0,1.0
2011-11-03,403.86,403.86,400.0,400.0,2800,134.516330423855,134.516330423855,133.230654606898,133.230654606898,8406.47374513469,0.0,1.0
2011-11-04,401.83,406.72,396.01,396.01,1300,133.840184851725,135.468929604294,131.901678827194,131.901678827194,3903.00566738396,0.0,1.0
2011-11-07,411.45,411.99,407.34,407.34,1200,137.044382095021,137.22424347874,135.675437118935,135.675437118935,3602.77446220058,0.0,1.0
2011-11-08,424.37,424.37,411.45,412.55,1600,142.346962148375,142.346962148375,138.013190319648,138.382164701351,4769.97885836337,3.0,1.0
2011-11-09,394.45,413.81,394.45,413.81,2700,132.310858966059,138.804808084029,132.310858966059,138.804808084029,8049.3393234882,0.0,1.0
2011-11-10,399.64,399.67,399.64,399.67,900,134.051747185184,134.061810122867,134.051747185184,134.061810122867,2683.1131078294,0.0,1.0
2011-11-11,420.04,420.96,414.0,414.0,2100,140.894544809491,141.203141565097,138.868540022686,138.868540022686,6260.5972516019,0.0,1.0
2011-11-14,409.14,409.14,409.14,409.14,1700,137.238344118072,137.238344118072,137.238344118072,137.238344118072,5068.10253701108,0.0,1.0
2011-11-15,414.75,416.46,404.0,404.0,7400,139.120113464756,139.693700912676,135.514227461752,135.514227461752,22061.1522199306,0.0,1.0
2011-11-16,399.58,414.64,399.58,414.64,3300,134.031621309819,139.083216026586,134.031621309819,139.083216026586,9838.08139537442,0.0,1.0
2011-11-17,391.21,400.23,391.0,400.23,5900,131.224061696317,134.24965162628,131.153621132537,134.24965162628,17589.2970402149,0.0,1.0
2011-11-18,401.5,403.0,393.27,395.85,6100,134.675649321518,135.178796205658,131.915050083869,132.78046272459,18185.5443975104,0.0,1.0
2011-11-21,387.91,394.915,387.91,390.44,5700,130.117138551208,132.466834500143,130.117138551208,130.965779629125,16993.0496829195,0.0,1.0
2011-11-22,378.66,388.85,375.03,385.82,13100,127.014399432344,130.432443931936,125.796783972725,129.416087225973,39054.20190285,0.0,1.0
2011-11-23,356.5,379.67,356.5,371.46,13500,119.581242797313,127.353185000998,119.581242797313,124.599294388471,40246.6966174409,0.0,1.0
2011-11-25,353.26,363.7,353.26,354.7,9400,118.49444552757,121.996347841186,118.49444552757,118.977466536345,28023.6257928849,0.0,1.0
2011-11-28,364.59,371.5,357.2,365.76,9000,122.294881659109,124.612711638715,119.816044676579,122.687336228738,26831.1310782939,0.0,1.0
2011-11-29,364.6,368.72,360.0,365.81,7300,122.29823597167,123.680212746775,120.75525219364,122.704107791543,21763.0285412829,0.0,1.0
2011-11-30,396.61,397.25,377.38,378.78,14000,133.035390479221,133.250066483121,126.585047424544,127.054651183075,41737.3150106795,0.0,1.0
2011-12-01,383.03,395.67,383.03,395.67,6800,128.480234021472,132.720085098493,128.480234021472,132.720085098493,20272.4101480443,0.0,1.0
2011-12-02,380.38,390.34,375.8075,390.34,6500,127.591341192825,130.932236503515,126.057581774337,130.932236503515,19378.0391121011,0.0,1.0
2011-12-05,381.0,385.17,376.76,385.0,4700,127.799308571603,129.198056909512,126.377080045766,129.141033595976,14011.8128964423,0.0,1.0
2011-12-06,387.95,389.55,376.43,383.23,43200,130.130555801452,130.667245811202,126.266387731256,128.547320272691,128789.429175811,0.0,1.0
2011-12-07,382.91,383.58,373.11,378.0,5400,128.439982270741,128.664721212324,125.152755961025,126.793014803322,16098.6786469764,0.0,1.0
2011-12-08,363.66,376.61,361.92,376.61,5400,121.982930590942,126.326765357352,121.39928020534,126.326765357352,16098.6786469764,0.0,1.0
2011-12-09,380.08,380.08,367.35,367.35,6200,127.490711815997,127.490711815997,123.220671925927,123.220671925927,18483.668076158,0.0,1.0
2011-12-12,354.0,373.21,350.1,373.21,15000,118.74266465708,125.186299086635,117.434482758315,125.186299086635,44718.5517971564,0.0,1.0
2011-12-13,351.01,359.2,350.1,356.64,11700,117.73972520136,120.486907188765,117.434482758315,119.628203173166,34880.4704017821,0.0,1.0
2011-12-14,355.98,357.03,348.0,350.03,13300,119.406818544145,119.759021363043,116.730077120519,117.411002570389,39650.4492601453,0.0,1.0
2011-12-15,353.64,359.56,351.04,359.56,15100,118.621909404886,120.607662440959,117.749788139043,120.607662440959,45016.6754758042,0.0,1.0
2011-12-16,358.43,358.66,349.0,354.21,66500,120.228625121574,120.305774310475,117.065508376612,118.813105220859,198252.246300726,0.0,1.0
2011-12-19,363.0,366.87,355.12,359.0,10500,121.761545961921,123.059664923002,119.118347663904,120.419820937547,31302.9862580095,0.0,1.0
2011-12-20,383.94,385.11,369.9701,371.75,11500,128.785476464517,129.177931034147,124.099535360017,124.696569452738,34284.2230444868,0.0,1.0
2011-12-21,380.22,382.52,367.58,382.52,6800,127.53767219185,128.309164080865,123.297821114829,128.309164080865,20272.4101480442,0.0,1.0
2011-12-22,381.41,384.94,378.05,381.485,3400,127.936835386601,129.120907720611,126.809786366127,127.961992730808,10136.2050740221,0.0,1.0
2011-12-23,371.54,379.965,371.5,378.68,3600,124.626128888959,127.452137221546,124.612711638715,127.021108057466,10732.4524313175,0.0,1.0
2011-12-27,376.64,376.64,366.88,372.23,3100,126.336828295035,126.336828295035,123.063019235563,124.857576455663,9241.83403807903,0.0,1.0
2011-12-28,368.0,370.89,366.0,366.0,1400,123.438702242388,124.408098572498,122.767839730201,122.767839730201,4173.73150106794,0.0,1.0
2011-12-29,374.12,374.12,369.39,369.39,2600,125.49154152968,125.49154152968,123.904951688358,123.904951688358,7751.21564484044,0.0,1.0
2011-12-30,370.03,374.94,370.03,372.66,2100,124.119627692257,125.766595159676,124.119627692257,125.001811895783,6260.59725160194,0.0,1.0
2012-01-03,372.06,381.0,371.14,379.38,7000,124.800553142127,127.799308571603,124.491956386521,127.255909936731,20868.6575053397,0.0,1.0
2012-01-04,363.06,370.58,361.11,368.98,6300,121.781671837286,124.304114883109,121.127580887904,123.767424873359,18781.7917548058,0.0,1.0
2012-01-05,364.47,366.31,359.11,361.71,2100,122.254629908378,122.87182341959,120.456718375717,121.32883964156,6260.59725160191,0.0,1.0
2012-01-06,355.96,367.0,355.96,365.54,5200,119.400109919023,123.103270986294,119.400109919023,122.613541352398,15502.4312896809,0.0,1.0
2012-01-09,350.6,357.26,348.0,357.26,10100,117.602198386362,119.836170551944,116.730077120519,119.836170551944,30110.4915434187,0.0,1.0
2012-01-10,362.7,363.98,354.45,354.78,4300,121.660916585093,122.090268592892,118.893608722322,119.004301036832,12819.3181818515,0.0,1.0
2012-01-11,363.84,363.84,359.0,361.52,1600,122.043308217039,122.043308217039,120.419820937547,121.265107702902,4769.97885836336,0.0,1.0
2012-01-12,369.0,370.04,364.98,364.98,3100,123.774133498481,124.122982004818,122.425699848986,122.425699848986,9241.83403807903,0.0,1.0
2012-01-13,364.08,365.61,362.53,362.53,3600,122.123811718501,122.637021540324,121.603893271557,121.603893271557,10732.4524313176,0.0,1.0
2012-01-17,365.99,369.5,361.023,366.04,5300,122.76448541764,123.941849126528,121.098398368624,122.781256980445,15800.5549683286,0.0,1.0
2012-01-18,368.48,368.48,363.35,363.35,2400,123.599709245313,123.599709245313,121.878946901553,121.878946901553,7154.96828754502,0.0,1.0
2012-01-19,365.61,372.7099,365.5,368.86,2700,122.637021540324,125.018549915462,122.600124102154,123.727173122628,8049.33932348821,0.0,1.0
2012-01-20,373.51,373.51,365.5,365.5,4200,125.286928463463,125.286928463463,122.600124102154,122.600124102154,12521.1945032038,0.0,1.0
2012-01-23,375.06,378.9899,373.43,373.43,1300,125.806846910408,127.125058203729,125.260093962975,125.260093962975,3875.60782242022,0.0,1.0
2012-01-24,374.0,377.05,371.01,371.01,4700,125.451289778948,126.474355110033,124.448350323229,124.448350323229,14011.8128964424,0.0,1.0
2012-01-25,382.0,382.0,373.0,373.14,2400,128.134739827696,128.134739827696,125.115858522855,125.162818898708,7154.96828754505,0.0,1.0
2012-01-26,384.51,385.99,379.0,381.0,3200,130.234539490841,130.735819349483,128.368288125221,129.045693339602,9447.81626141913,3.75,1.0
2012-01-27,392.65,393.6,384.99,384.99,3800,132.991578713372,133.313346190203,130.397116742292,130.397116742292,11219.2818104352,0.0,1.0
2012-01-30,386.03,390.0,385.87,389.8,2100,130.749367453771,132.094016804317,130.69517503662,132.026276282879,6200.12942155629,0.0,1.0
2012-01-31,388.0,391.5,383.44,391.5,4900,131.416611589936,132.602070715103,129.872127701147,132.602070715103,14466.9686502981,0.0,1.0
2012-02-01,400.0,400.0,390.05,390.05,5100,135.481042876223,135.481042876223,132.110951934677,132.110951934677,15057.4571666367,0.0,1.0
2012-02-02,399.24,404.49,398.39,398.39,3500,135.223628894758,137.001817582508,134.935731678646,134.935731678646,10333.5490359272,0.0,1.0
2012-02-03,411.97,413.5,405.69,410.0,3600,139.535313084294,140.053528073295,137.408260711137,138.868068948128,10628.7932940965,0.0,1.0
2012-02-06,405.37,408.94,403.46,407.49,5700,137.299875876836,138.509044184506,136.652953897102,138.01792540408,16828.9227156528,0.0,1.0
2012-02-07,408.83,410.0,404.67,404.67,4800,138.471786897715,138.868068948128,137.062784051803,137.062784051803,14171.7243921287,0.0,1.0
2012-02-08,407.02,408.83,407.0,408.83,1500,137.8587351787,138.471786897715,137.851961126557,138.471786897715,4428.66387254023,0.0,1.0
2012-02-09,405.53,410.61,405.53,410.61,1500,137.354068293987,139.074677538515,137.354068293987,139.074677538515,4428.6638725402,0.0,1.0
2012-02-10,398.22,405.2,398.22,401.5,5800,134.878152235424,137.242296433614,134.878152235424,135.989096787009,17124.1669738221,0.0,1.0
2012-02-13,407.03,407.03,404.35,404.64,1100,137.862122204772,137.862122204772,136.954399217502,137.052622973587,3247.68683986284,0.0,1.0
2012-02-14,403.73,406.98,403.73,404.99,2300,136.744403601044,137.845187074413,136.744403601044,137.171168886104,6790.61793789498,0.0,1.0
2012-02-15,399.91,407.09,396.92,407.09,3200,135.450559641576,137.882444361204,134.437838846076,137.882444361204,9447.8162614191,0.0,1.0
2012-02-16,399.99,401.05,394.858,398.3,5900,135.477655850151,135.836680613773,133.739434070049,134.905248443999,17419.4112319915,0.0,1.0
2012-02-17,401.0,403.0,399.14,399.25,2300,135.819745483413,136.497150697794,135.189758634039,135.22701592083,6790.61793789502,0.0,1.0
2012-02-21,399.99,400.18,399.99,400.0,1500,135.477655850151,135.542009345517,135.477655850151,135.481042876223,4428.66387254021,0.0,1.0
2012-02-22,395.08,400.75,395.08,400.0,4100,133.814626048845,135.735069831616,133.814626048845,135.481042876223,12105.0145849433,0.0,1.0
2012-02-23,403.5,403.5,391.78,395.0,6800,136.66650200139,136.66650200139,132.696907445116,133.78752984027,20076.6095555156,0.0,1.0
2012-02-24,400.15,401.55,397.66,401.01,1200,135.531848267301,136.006031917368,134.688478775397,135.823132509485,3542.93109803218,0.0,1.0
2012-02-27,399.54,401.0,398.66,399.8,1300,135.325239676915,135.819745483413,135.027181382587,135.413302354785,3838.17535620153,0.0,1.0
2012-02-28,392.38,400.11,392.38,400.11,2600,132.900129009431,135.518300163014,132.900129009431,135.518300163014,7676.35071240303,0.0,1.0
2012-02-29,379.45,390.62,377.3,390.62,4800,128.520704298457,132.304012420775,127.792493692997,132.304012420775,14171.7243921287,0.0,1.0
2012-03-01,378.79,382.95,376.11,379.52,2900,128.297160577711,129.706163423624,127.38943759044,128.54441348096,8562.08348691109,0.0,1.0
2012-03-02,371.85,378.0,367.06,377.86,5200,125.946564483809,128.02958551803,124.324178995366,127.982167153024,15352.701424806,0.0,1.0
2012-03-05,373.82,375.9,368.0,368.78,3400,126.613808619974,127.31831004293,124.642559446125,124.906747479734,10038.3047777578,0.0,1.0
2012-03-06,372.98,372.99,368.83,368.83,4700,126.329298429934,126.332685456006,124.923682610093,124.923682610093,13876.4801339593,0.0,1.0
2012-03-07,379.87,380.91,376.96,376.96,3800,128.662959393477,129.015210104955,127.677334806552,127.677334806552,11219.2818104352,0.0,1.0
2012-03-08,386.0,386.009,377.5,380.86,3400,130.739206375555,130.74225469902,127.860234214435,128.998274974595,10038.3047777578,0.0,1.0
2012-03-09,390.84,390.84,383.51,383.51,2400,132.378526994357,132.378526994357,129.89583688365,129.89583688365,7085.86219606436,0.0,1.0
2012-03-12,389.5,391.28,389.0,390.0,1200,131.924665500722,132.527556141521,131.755314197127,132.094016804317,3542.93109803217,0.0,1.0
2012-03-13,399.5,399.93,393.0,393.0,3800,135.311691572627,135.457333693719,133.110124625889,133.110124625889,11219.2818104353,0.0,1.0
2012-03-14,394.69,400.0,394.22,400.0,1200,133.682532032041,135.481042876223,133.523341806661,135.481042876223,3542.93109803217,0.0,1.0
2012-03-15,395.15,395.86,393.401,393.5,1500,133.838335231349,134.078814082454,133.245944371372,133.279475929484,4428.6638725402,0.0,1.0
2012-03-16,398.15,399.54,393.07,393.07,6300,134.85444305292,135.325239676915,133.133833808392,133.133833808392,18600.3882646689,0.0,1.0
2012-03-19,397.55,400.48,397.55,398.69,3500,134.651221488606,135.643620127674,134.651221488606,135.037342460803,10333.5490359272,0.0,1.0
2012-03-20,395.51,396.8,394.0,396.8,3400,133.960268169937,134.397194533213,133.448827233079,134.397194533213,10038.3047777578,0.0,1.0
2012-03-21,399.95,399.95,395.1,395.51,2200,135.464107745863,135.464107745863,133.821400100989,133.960268169937,6495.37367972566,0.0,1.0
2012-03-22,393.44,397.0,392.85,395.65,1200,133.259153773053,134.464935054651,133.05931923481,134.007686534944,3542.93109803217,0.0,1.0
2012-03-23,396.51,398.57,392.0,392.5,3100,134.298970777128,134.99669814794,132.771422018698,132.940773322294,9152.57200324976,0.0,1.0
2012-03-26,399.89,403.85,397.66,400.61,8300,135.443785589432,136.785047913906,134.688478775397,135.687651466609,24505.2734280558,0.0,1.0
2012-03-27,399.97,402.5,399.97,400.73,800,135.470881798007,136.327799394199,135.470881798007,135.728295779472,2361.95406535478,0.0,1.0
2012-03-28,395.21,399.79,395.0,399.79,2400,133.85865738778,135.409915328713,133.78752984027,135.409915328713,7085.86219606435,0.0,1.0
2012-03-29,393.35,393.35,391.15,391.15,1200,133.228670538406,133.228670538406,132.483524802586,132.483524802586,3542.93109803216,0.0,1.0
2012-03-30,393.88,393.88,393.88,393.88,1300,133.408182920217,133.408182920217,133.408182920217,133.408182920217,3838.17535620151,0.0,1.0
2012-04-02,399.79,401.5,391.24,391.24,3000,135.409915328713,135.989096787009,132.514008037233,132.514008037233,8857.32774508042,0.0,1.0
2012-04-03,395.34,395.34,395.34,395.34,800,133.902688726715,133.902688726715,133.902688726715,133.902688726715,2361.95406535478,0.0,1.0
2012-04-04,388.77,392.68,387.02,392.68,5000,131.677412597473,133.001739791588,131.084683034889,133.001739791588,14762.2129084674,0.0,1.0
2012-04-05,379.94,386.49,379.94,386.49,1500,128.68666857598,130.905170653078,128.68666857598,130.905170653078,4428.66387254022,0.0,1.0
2012-04-09,371.69,376.89,370.6,372.0,9300,125.892372066658,127.653625624049,125.52318622482,125.997369874887,27457.7160097494,0.0,1.0
2012-04-10,364.8,370.4,363.51,369.16,9600,123.558711103115,125.455445703382,123.121784739839,125.035454470466,28343.4487842574,0.0,1.0
2012-04-11,367.02,367.5,365.36,366.6,3500,124.310630891078,124.47320814253,123.748384563142,124.168375796058,10333.5490359272,0.0,1.0
2012-04-12,365.96,368.5,364.59,364.59,5000,123.951606127456,124.81191074972,123.487583555605,123.487583555605,14762.2129084674,0.0,1.0
2012-04-13,361.0,363.5,358.5,361.05,2100,122.271641195791,123.118397713767,121.424884677815,122.288576326151,6200.12942155631,0.0,1.0
2012-04-16,371.52,373.53,364.7,364.7,4800,125.834792623436,126.515584863889,123.524840842396,123.524840842396,14171.7243921287,0.0,1.0
2012-04-17,377.43,379.03,372.66,372.66,7000,127.836525031932,128.378449203437,126.220913595633,126.220913595633,20667.0980718543,0.0,1.0
2012-04-18,375.59,376.5,374.07,374.07,2000,127.213312234701,127.521531607245,126.698484271772,126.698484271772,5904.88516338697,0.0,1.0
2012-04-19,375.8,376.75,375.0,376.75,3000,127.284439782211,127.606207259042,127.013477696459,127.606207259042,8857.32774508046,0.0,1.0
2012-04-20,381.49,385.55,379.27,382.49,8600,129.211657617126,130.586790202319,128.459737829162,129.550360224316,25391.0062025638,0.0,1.0
2012-04-23,374.42,378.81,374.42,374.46,4500,126.817030184288,128.303934629855,126.817030184288,126.830578288576,13285.9916176207,0.0,1.0
2012-04-24,375.79,376.8,374.1,376.13,9800,127.281052756139,127.623142389402,126.708645349987,127.396211642584,28933.9373005962,0.0,1.0
2012-04-25,377.26,379.39,374.45,379.39,4500,127.778945588709,128.500382142025,126.827191262504,128.500382142025,13285.9916176207,0.0,1.0
2012-04-26,379.39,379.39,376.25,379.15,22000,128.500382142025,128.500382142025,127.436855955447,128.4190935163,64953.7367972567,0.0,1.0
2012-04-27,383.18,384.62,378.89,378.89,18300,129.784065023278,130.271796777632,128.33103083843,128.33103083843,54029.6992449905,0.0,1.0
2012-04-30,389.63,390.06,381.41,381.41,5600,131.968696839657,132.114338960749,129.18456140855,129.18456140855,16533.6784574834,0.0,1.0
2012-05-01,389.41,393.83,388.63,390.65,8400,131.894182266075,133.391247789857,131.629994232466,132.314173498991,24800.5176862252,0.0,1.0
2012-05-02,390.96,391.9,388.59,388.59,2400,132.41917130722,132.737551757979,131.616446128178,131.616446128178,7085.86219606435,0.0,1.0
2012-05-03,387.51,389.5,386.51,387.3,2600,131.250647312413,131.924665500722,130.911944705222,131.179519764903,7676.35071240303,0.0,1.0
2012-05-04,389.33,389.33,383.57,383.57,5000,131.867086057499,131.867086057499,129.916159040082,129.916159040082,14762.2129084675,0.0,1.0
2012-05-07,391.89,391.89,387.2,387.39,3800,132.734164731907,132.734164731907,131.145649504184,131.21000299955,11219.2818104352,0.0,1.0
2012-05-08,392.68,393.98,386.43,388.76,4200,133.001739791588,133.442053180936,130.884848496647,131.674025571401,12400.2588431126,0.0,1.0
2012-05-09,397.06,397.06,388.24,388.24,1200,134.485257211083,134.485257211083,131.497900215662,131.497900215662,3542.93109803216,0.0,1.0
2012-05-10,394.35,394.35,392.01,393.5,1700,134.837507922561,134.837507922561,134.037407076767,134.546872999943,4971.87325936799,3.75,1.0
2012-05-11,393.59,393.59,390.21,392.76,2900,134.577646109397,134.577646109397,133.421944887695,134.293849655547,8481.43085421599,0.0,1.0
2012-05-14,392.0,392.0,389.71,389.71,2700,134.033987842383,134.033987842383,133.250983168508,133.250983168508,7896.504588408,0.0,1.0
2012-05-15,390.51,393.7,390.435,393.7,2200,133.524521919207,134.615257687618,133.498877661329,134.615257687618,6434.18892388798,0.0,1.0
2012-05-16,393.0,397.89,391.23,391.23,2100,134.375911280757,136.047916894403,133.770706794836,133.770706794836,6141.72579098398,0.0,1.0
2012-05-17,388.77,392.62,387.06,392.62,4400,132.929575136437,134.245980374175,132.344886056818,134.245980374175,12868.377847776,0.0,1.0
2012-05-18,384.0,388.96,381.51,385.45,7200,131.298600335396,132.994540589728,130.447210973846,131.794389321037,21057.3455690879,0.0,1.0
2012-05-21,390.0,390.0,387.05,388.0,1500,133.350140965636,133.350140965636,132.341466822435,132.666294088889,4386.94699356001,0.0,1.0
2012-05-22,388.78,390.0,387.0,390.0,1300,132.932994370821,133.350140965636,132.324370650516,133.350140965636,3802.02072775199,0.0,1.0
2012-05-23,388.41,388.41,384.0,384.0,2100,132.806482698623,132.806482698623,131.298600335396,131.298600335396,6141.72579098398,0.0,1.0
2012-05-24,391.0,391.0,387.41,390.25,1000,133.69206440401,133.69206440401,132.464559260249,133.43562182523,2924.63132903999,0.0,1.0
2012-05-25,391.06,395.1,389.85,394.3,7800,133.712579810312,135.093950501341,133.29885244988,134.820411750642,22812.124366512,0.0,1.0
2012-05-29,395.05,396.0,391.85,395.0,1700,135.076854329422,135.401681595877,133.982699326627,135.059758157503,4971.873259368,0.0,1.0
2012-05-30,390.0,391.78,387.55,389.05,7400,133.350140965636,133.958764685941,132.512428541621,133.025313699182,21642.271834896,0.0,1.0
2012-05-31,391.14,391.14,387.15,390.0,6500,133.739933685382,133.739933685382,132.375659166272,133.350140965636,19010.10363876,0.0,1.0
2012-06-01,383.15,385.8,383.0,383.22,2400,131.007965412778,131.914062524468,130.956676897022,131.031900053464,7019.11518969601,0.0,1.0
2012-06-04,386.78,386.78,383.23,383.23,2100,132.249147494074,132.249147494074,131.035319287848,131.035319287848,6141.72579098399,0.0,1.0
2012-06-05,390.21,391.18,379.97,383.91,4400,133.421944887695,133.753610622917,129.920648878751,131.267827225942,12868.377847776,0.0,1.0
2012-06-06,398.4,398.59,391.6,393.76,10200,136.222297847973,136.287263301264,133.897218467034,134.63577309392,29831.239556208,0.0,1.0
2012-06-07,401.0,403.37,399.85,402.66,7300,137.111298787744,137.921657336689,136.718086833615,137.678891695444,21349.808701992,0.0,1.0
2012-06-08,404.87,407.25,402.46,404.0,900,138.434542494249,139.248320277578,137.610507007769,138.137069102864,2632.168196136,0.0,1.0
2012-06-11,406.0,411.98,405.61,410.0,16600,138.820915979611,140.865618141084,138.687565838645,140.188609733105,48548.880062064,0.0,1.0
2012-06-12,409.02,409.02,406.01,406.51,2300,139.853524763499,139.853524763499,138.824335213995,138.995296933182,6726.65205679199,0.0,1.0
2012-06-13,407.54,410.98,406.92,408.81,2100,139.347478074706,140.523694702711,139.135485542915,139.78172084144,6141.72579098401,0.0,1.0
2012-06-14,410.0,412.4,407.06,408.51,3700,140.188609733105,141.009225985201,139.183354824287,139.679143809928,10821.135917448,0.0,1.0
2012-06-15,409.69,411.8,407.8,411.8,8900,140.082613467209,140.804071922177,139.436378168683,140.804071922177,26029.218828456,0.0,1.0
2012-06-18,409.74,413.12,408.0,408.0,5100,140.099709639128,141.25541086083,139.504762856358,139.504762856358,14915.619778104,0.0,1.0
2012-06-19,415.75,416.0,410.55,410.55,3400,142.154669503752,142.240150363345,140.37666762421,140.37666762421,9943.746518736,0.0,1.0
2012-06-20,421.29,424.66,416.0,416.595,5000,144.048925352341,145.201207339659,142.240150363345,142.443594809178,14623.1566452,0.0,1.0
2012-06-21,420.9,424.45,419.6,423.75,2800,143.915575211375,145.129403417601,143.47107474149,144.890057010739,8188.967721312,0.0,1.0
2012-06-22,415.53,424.59,415.0,421.01,12000,142.07944634731,145.177272698973,141.898226924972,143.953186789596,35095.5759484799,0.0,1.0
2012-06-25,411.78,413.84,411.78,412.4,1000,140.797233453409,141.501595736459,140.797233453409,141.009225985201,2924.63132904001,0.0,1.0
2012-06-26,414.31,414.31,414.31,414.31,600,141.662299752494,141.662299752494,141.662299752494,141.662299752494,1754.778797424,0.0,1.0
2012-06-27,419.64,419.64,413.47,413.47,1200,143.484751679025,143.484751679025,141.375084064261,141.375084064261,3509.55759484799,0.0,1.0
2012-06-28,417.54,418.18,415.56,417.12,1400,142.76671245844,142.985543458999,142.089704050461,142.623104614324,4094.48386065601,0.0,1.0
2012-06-29,431.11,432.57,423.88,424.25,6300,147.406613517168,147.905821737193,144.934507057728,145.061018729926,18425.177372952,0.0,1.0
2012-07-02,441.73,441.73,429.41,430.82,2700,151.037840432694,151.037840432694,146.825343671933,147.30745572004,7896.50458840798,0.0,1.0
2012-07-03,443.65,443.65,442.0,442.04,3200,151.694333434371,151.694333434371,151.130159761054,151.143836698589,9358.82025292797,0.0,1.0
2012-07-05,440.5,444.05,438.45,441.75,1700,150.617274603494,151.83110280972,149.916331554829,151.044678901461,4971.87325936801,0.0,1.0
2012-07-06,438.65,438.65,435.2,437.19,1800,149.984716242503,149.984716242503,148.805080380115,149.485508022478,5264.33639227201,0.0,1.0
2012-07-09,434.47,437.52,433.8635,435.02,2100,148.555476270103,149.598342757141,148.348099704729,148.743534161208,6141.72579098398,0.0,1.0
2012-07-10,432.14,436.88,432.14,435.41,2600,147.758794658692,149.379511756582,147.758794658692,148.876884302174,7604.04145550402,0.0,1.0
2012-07-11,429.34,431.62,428.01,431.62,4800,146.801409031247,147.580994470738,146.34665085821,147.580994470738,14038.230379392,0.0,1.0
2012-07-12,426.83,428.0,424.61,427.5,4500,145.94318120093,146.343231623826,145.184111167741,146.17226990464,13160.84098068,0.0,1.0
2012-07-13,437.91,437.91,431.63,431.63,2100,149.731692898107,149.731692898107,147.584413705122,147.584413705122,6141.725790984,0.0,1.0
2012-07-16,435.96,437.53,435.0,437.53,500,149.064942193279,149.601761991525,148.73669569244,149.601761991525,1462.31566452,0.0,1.0
2012-07-17,439.78,439.78,435.06,436.3,3500,150.371089727865,150.371089727865,148.757211098743,149.181196162326,10236.20965164,0.0,1.0
2012-07-18,440.62,441.0,439.33,440.0,2000,150.658305416099,150.788236322681,150.217224180597,150.446312884308,5849.26265808,0.0,1.0
2012-07-19,439.03,445.0,438.67,445.0,2100,150.114647149085,152.155930076175,149.991554711271,152.155930076175,6141.72579098401,0.0,1.0
2012-07-20,434.45,438.88,434.05,434.05,2600,148.548637801335,150.063358633329,148.411868425986,148.411868425986,7604.041455504,0.0,1.0
2012-07-23,427.27,430.69,427.27,429.47,1300,146.093627513814,147.263005673051,146.093627513814,146.845859078235,3802.020727752,0.0,1.0
2012-07-24,423.07,431.69,422.04,428.02,1900,144.657549072645,147.604929111424,144.305367931121,146.350070092594,5556.79952517602,0.0,1.0
2012-07-25,423.12,427.36,423.12,427.36,1700,144.674645244564,146.124400623267,144.674645244564,146.124400623267,4971.873259368,0.0,1.0
2012-07-26,425.55,429.03,425.55,429.03,1400,145.505519199812,146.695412765351,145.505519199812,146.695412765351,4094.48386065599,0.0,1.0
2012-07-27,434.64,434.9,426.6,426.6,2100,148.613603254626,148.702503348603,145.864538810104,145.864538810104,6141.725790984,0.0,1.0
2012-07-30,430.06,434.07,429.626,434.07,1600,147.047593906876,148.418706894753,146.899199134622,148.418706894753,4679.41012646399,0.0,1.0
2012-07-31,427.27,427.27,426.81,426.81,1100,146.093627513814,146.093627513814,145.936342732162,145.936342732162,3217.094461944,0.0,1.0
2012-08-01,423.38,430.0,422.85,429.5,5900,144.763545338541,147.027078500573,144.582325916203,146.856116781387,17255.324841336,0.0,1.0
2012-08-02,422.86,423.88,420.0,420.0,2100,144.585745150587,144.934507057728,143.607844116839,143.607844116839,6141.725790984,0.0,1.0
2012-08-03,438.24,442.0,425.0,425.0,10600,149.84452763277,151.130159761054,145.317461308706,145.317461308706,31001.0920878241,0.0,1.0
2012-08-06,446.75,447.45,436.24,438.75,3300,152.754296093328,152.99364250019,149.160680756024,150.018908586341,9651.28338583201,0.0,1.0
2012-08-07,449.55,451.15,443.49,443.49,4500,154.993894614674,155.545535658793,152.904554160075,152.904554160075,13051.9657243872,3.75,1.0
2012-08-08,445.0,446.55,445.0,446.38,2100,153.425165395462,153.959567656952,153.425165395462,153.900955796014,6090.91733804734,0.0,1.0
2012-08-09,445.5,445.5,444.15,444.15,600,153.597553221749,153.597553221749,153.132106090774,153.132106090774,1740.26209658495,0.0,1.0
2012-08-10,456.63,456.63,446.2299,446.2299,1400,157.434906234899,157.434906234899,153.849204970563,153.849204970563,4060.61155869821,0.0,1.0
2012-08-13,457.57,457.57,454.18,456.48,900,157.758995348318,157.758995348318,156.590205886092,157.383189887012,2610.39314487743,0.0,1.0
2012-08-14,453.14,457.45,453.14,457.45,900,156.231639207415,157.717622270009,156.231639207415,157.717622270009,2610.39314487743,0.0,1.0
2012-08-15,455.0,456.0,454.82,456.0,2100,156.872921921203,157.217697573777,156.810862303739,157.217697573777,6090.91733804733,0.0,1.0
2012-08-16,458.06,458.06,456.31,458.0,1000,157.927935418079,157.927935418079,157.324578026075,157.907248878925,2900.4368276416,0.0,1.0
2012-08-17,457.88,458.5,456.0,456.36,2900,157.865875800616,158.079636705212,157.217697573777,157.341816808704,8411.26680016061,0.0,1.0
2012-08-20,457.77,458.89,456.01,456.15,1200,157.827950478833,158.214099209716,157.221145330303,157.269413921663,3480.52419316991,0.0,1.0
2012-08-21,458.07,459.06,458.07,459.06,800,157.931383174605,158.272711070654,157.931383174605,158.272711070654,2320.34946211327,0.0,1.0
2012-08-22,455.74,457.5,454.81,454.81,900,157.128055904108,157.734861052638,156.807414547214,156.807414547214,2610.39314487742,0.0,1.0
2012-08-23,452.03,455.41,451.01,453.92,3400,155.848938233058,157.014279938758,155.497267067432,156.500564216423,9861.48521398139,0.0,1.0
2012-08-24,452.62,452.65,447.84,452.01,2200,156.052355868077,156.062699137654,154.404328248772,155.842042720006,6380.96102081147,0.0,1.0
2012-08-27,454.03,454.835,452.16,452.9,1200,156.538489538206,156.816033938528,155.893759067892,156.148893050797,3480.5241931699,0.0,1.0
2012-08-28,453.72,455.46,451.55,451.55,2200,156.431609085908,157.031518721387,155.683445919822,155.683445919822,6380.96102081149,0.0,1.0
2012-08-29,453.37,453.57,451.52,453.57,800,156.310937607507,156.379892738022,155.673102650245,156.379892738022,2320.34946211327,0.0,1.0
2012-08-30,449.64,450.65,449.64,449.73,500,155.024924423406,155.373147832506,155.024924423406,155.055954232137,1450.21841382079,0.0,1.0
2012-08-31,449.64,450.0,449.0,450.0,3400,155.024924423406,155.149043658332,154.804268005758,155.149043658332,9861.48521398139,0.0,1.0
2012-09-04,449.79,449.79,449.79,449.79,1000,155.076640771292,155.076640771292,155.076640771292,155.076640771292,2900.43682764159,0.0,1.0
2012-09-05,449.0,451.265,448.17,451.265,2300,154.804268005758,155.585184858839,154.518104214122,155.585184858839,6671.00470357567,0.0,1.0
2012-09-06,449.89,450.0,446.86,450.0,5800,155.111118336549,155.149043658332,154.06644810925,155.149043658332,16822.5336003212,0.0,1.0
2012-09-07,449.87,450.27,448.26,449.0,1500,155.104222823498,155.242133084527,154.549134022854,154.804268005758,4350.65524146238,0.0,1.0
2012-09-10,447.7,448.0,445.68,448.0,1500,154.356059657412,154.459492353184,153.659612839212,154.459492353184,4350.65524146238,0.0,1.0
2012-09-11,448.09,448.09,445.51,445.71,1300,154.490522161916,154.490522161916,153.601000978275,153.66995610879,3770.56787593406,0.0,1.0
2012-09-12,443.71,448.59,443.71,448.15,3300,152.980404803642,154.662909988203,152.980404803642,154.51120870107,9571.44153121721,0.0,1.0
2012-09-13,444.83,447.39,442.2,445.4,5200,153.366553534525,154.249179205114,152.459793568255,153.563075656492,15082.2715037362,0.0,1.0
2012-09-14,446.51,447.86,445.03,445.03,5700,153.945776630849,154.411223761824,153.435508665039,153.435508665039,16532.489917557,0.0,1.0
2012-09-17,445.01,447.13,444.24,447.0,2600,153.428613151988,154.159537535445,153.163135899506,154.11471670061,7541.13575186812,0.0,1.0
2012-09-18,446.43,446.69,445.3,445.76,1800,153.918194578643,154.007836248312,153.528598091234,153.687194891418,5220.78628975486,0.0,1.0
2012-09-19,442.4,446.08,442.4,446.08,3700,152.52874869877,153.797523100242,152.52874869877,153.797523100242,10731.6162622738,0.0,1.0
2012-09-20,435.65,441.0,435.02,440.09,2500,150.201513043895,152.046062785166,149.984304382773,151.732316941323,7251.09206910395,0.0,1.0
2012-09-21,440.63,441.3,437.0,437.0,11800,151.918495793713,152.149495480938,150.66696017487,150.66696017487,34225.1545661708,0.0,1.0
2012-09-24,443.41,444.3419,437.49,437.49,3500,152.876972107869,153.198268538503,150.835900244631,150.835900244631,10151.5288967456,0.0,1.0
2012-09-25,441.61,447.47,441.21,442.97,4400,152.256375933236,154.27676125732,152.118465672206,152.725270820737,12761.922041623,0.0,1.0
2012-09-26,432.11,441.25,432.04,441.25,2900,148.981007233782,152.132256698309,148.956872938102,152.132256698309,8411.26680016062,0.0,1.0
2012-09-27,432.92,433.97,432.11,432.11,1400,149.260275512367,149.62228994757,148.981007233782,148.981007233782,4060.61155869823,0.0,1.0
2012-09-28,427.49,431.01,425.29,430.48,3300,147.38814371889,148.601754015951,146.629637283227,148.419022920087,9571.44153121725,0.0,1.0
2012-10-01,424.79,427.99,423.4545,427.15,2700,146.45724945694,147.560531545177,145.996801572927,147.270919997015,7831.17943463229,0.0,1.0
2012-10-02,426.99,427.99,423.0745,425.08,1800,147.215755892603,147.560531545177,145.865786824949,146.557234396187,5220.78628975486,0.0,1.0
2012-10-03,419.28,428.1654,418.2,425.06,3600,144.557535611257,147.621005194639,144.185177906477,146.550338883135,10441.5725795097,0.0,1.0
2012-10-04,421.85,422.01,420.01,420.01,1700,145.443609038372,145.498773142784,144.809221837636,144.809221837636,4930.74260699071,0.0,1.0
2012-10-05,422.27,425.07,422.0,422.0,800,145.588414812453,146.553786639661,145.495325386258,145.495325386258,2320.34946211328,0.0,1.0
2012-10-08,419.52,420.09,419.52,420.0,700,144.640281767875,144.836803889842,144.640281767875,144.80577408111,2030.30577934911,0.0,1.0
2012-10-09,417.31,421.64,417.31,421.64,800,143.878327575686,145.371206151332,143.878327575686,145.371206151332,2320.34946211327,0.0,1.0
2012-10-10,417.68,417.68,412.8,416.69,1000,144.005894567138,144.005894567138,142.323389382577,143.66456667109,2900.4368276416,0.0,1.0
2012-10-11,415.76,417.99,415.76,415.96,1200,143.343925314196,144.112775019436,143.343925314196,143.412880444711,3480.52419316991,0.0,1.0
2012-10-12,417.02,420.09,417.02,420.09,1000,143.77834263644,144.836803889842,143.77834263644,144.836803889842,2900.43682764158,0.0,1.0
2012-10-15,422.5,424.58,418.946,419.27,1600,145.667713212545,146.3848465699,144.442380543297,144.554087854731,4640.69892422656,0.0,1.0
2012-10-16,421.4,425.63,421.4,425.63,1600,145.288459994714,146.746861005102,145.288459994714,146.746861005102,4640.69892422654,0.0,1.0
2012-10-17,420.0,423.0,419.21,423.0,1500,144.80577408111,145.840101038833,144.533401315577,145.840101038833,4350.65524146239,0.0,1.0
2012-10-18,421.19,422.9066,419.84,422.79,4200,145.216057107673,145.807898992882,144.750609976698,145.767698151792,12181.8346760947,0.0,1.0
2012-10-19,419.62,421.03,416.02,418.32,3800,144.674759333132,145.160893003262,143.433566983865,144.226550984786,11021.659945038,0.0,1.0
2012-10-22,436.73,443.0,420.42,420.42,9000,150.573870748675,152.735614090314,144.950579855191,144.950579855191,26103.9314487742,0.0,1.0
2012-10-23,432.75,433.59,432.24,433.19,1000,149.20166365143,149.491275199592,149.025828068617,149.353364938562,2900.43682764158,0.0,1.0
2012-10-24,451.9,453.99,438.98,438.98,5600,155.804117398223,156.524698512103,151.349615966966,151.349615966966,16242.4462347929,0.0,1.0
2012-10-25,443.46,451.12,443.46,451.12,1000,152.894210890498,155.535192389215,152.894210890498,155.535192389215,2900.43682764159,0.0,1.0
2012-10-26,442.62,446.56,442.62,446.42,1000,152.604599342336,153.963015413478,152.604599342336,153.914746822117,2900.43682764158,0.0,1.0
2012-10-31,443.96,443.96,440.0,441.5,1300,153.066598716785,153.066598716785,151.701287132592,152.218450611453,3770.56787593407,0.0,1.0
2012-11-01,441.24,442.55,440.0,442.3,3200,152.128808941784,152.580465046656,151.701287132592,152.494271133512,9281.39784845305,0.0,1.0
2012-11-02,436.41,439.4,434.0,438.01,2800,150.463542539851,151.494421741047,149.632633217147,151.015183583969,8121.22311739644,0.0,1.0
2012-11-05,437.61,437.61,435.51,435.56,1200,150.87727332294,150.87727332294,150.153244452534,150.170483235163,3480.5241931699,0.0,1.0
2012-11-06,439.99,439.99,436.09,436.14,1300,152.990748073219,152.990748073219,151.634662895179,151.65204860259,3738.70320397581,3.75,1.0
2012-11-07,436.0,436.36,432.07,432.07,3900,151.60336862184,151.728545715197,150.236852019354,150.236852019354,11216.1096119275,0.0,1.0
2012-11-08,434.8,436.0,432.47,435.0,2400,151.186111643982,151.60336862184,150.37593767864,151.255654473625,6902.22129964765,0.0,1.0
2012-11-09,436.81,436.81,431.86,431.86,2100,151.885017081894,151.885017081894,150.163832048229,150.163832048229,6039.44363719172,0.0,1.0
2012-11-12,437.0,438.45,436.98,438.45,400,151.951082770055,152.455268284967,151.944128487091,152.455268284967,1150.37021660795,0.0,1.0
2012-11-13,437.8,437.8,435.0,436.56,1200,152.229254088627,152.229254088627,151.255654473625,151.798088544841,3451.11064982384,0.0,1.0
2012-11-14,429.0,438.3,413.53,438.3,3200,149.169369584333,152.403111162735,143.790231711444,152.403111162735,9202.96173286357,0.0,1.0
2012-11-15,426.02,427.55,424.03,426.26,2400,148.133181422652,148.665184069421,147.441230267704,148.216632818224,6902.22129964766,0.0,1.0
2012-11-16,419.54,425.0,417.0,424.26,6900,145.879993742217,147.778512991472,144.996799805751,147.521204521793,19843.8862364871,0.0,1.0
2012-11-19,432.0,439.76,423.202,426.66,9400,150.212512028979,152.910773819129,147.153322952982,148.35571847751,27033.7000902867,0.0,1.0
2012-11-20,431.07,433.91,430.0,430.47,7700,149.889137871139,150.87664605207,149.517083732549,149.68050938221,22144.6266697029,0.0,1.0
2012-11-21,426.5,430.0,425.0,430.0,3800,148.300084213795,149.517083732549,147.778512991472,149.517083732549,10928.5170577755,0.0,1.0
2012-11-23,422.54,429.586,420.12,425.97,2500,146.923136186863,149.373130075188,146.081667948182,148.115795715241,7189.81385379965,0.0,1.0
2012-11-26,421.45,423.12,419.55,421.44,18600,146.544127765308,147.124810392828,145.883470883699,146.540650623826,53492.2150722695,0.0,1.0
2012-11-27,428.0,429.98,420.0,420.14,6900,148.821655436118,149.510129449584,146.039942250396,146.088622231146,19843.8862364871,0.0,1.0
2012-11-28,430.0,438.45,428.0,428.0,17700,149.517083732549,152.455268284967,148.821655436118,148.821655436118,50903.8820849014,0.0,1.0
2012-11-29,436.12,438.16,432.51,432.51,11500,151.645094319626,152.354431181985,150.389846244569,150.389846244569,33073.1437274783,0.0,1.0
2012-11-30,443.0,443.68,436.17,436.17,8800,154.037367659347,154.273813280133,151.662480027037,151.662480027037,25308.1447653747,0.0,1.0
2012-12-03,457.0,474.75,453.0,474.75,18200,158.90536573436,165.07729186518,157.514509141499,165.07729186518,52341.8448556614,0.0,1.0
2012-12-04,460.11,460.31,455.87,459.77,9400,159.986756735309,160.056299564952,158.512448746877,159.868533924916,27033.7000902867,0.0,1.0
2012-12-05,461.26,463.24,461.05,462.5,4700,160.386628005757,161.075102019223,160.313608034631,160.817793549544,13516.8500451433,0.0,1.0
2012-12-06,458.0,461.33,458.0,460.01,6900,159.253079882575,160.410967996132,159.253079882575,159.951985320488,19843.886236487,0.0,1.0
2012-12-07,451.69,460.95,445.415,458.4,9000,157.059003607337,160.27883661981,154.877097327286,159.392165541861,25883.3298736787,0.0,1.0
2012-12-10,457.18,458.259,448.89,452.21,3200,158.967954281039,159.343137846963,156.085403992334,157.239814964409,9202.96173286352,0.0,1.0
2012-12-11,453.82,459.0,449.0,459.0,8500,157.799634743035,159.60079403079,156.123652548638,159.60079403079,24445.3671029189,0.0,1.0
2012-12-12,448.67,457.54,447.45,452.92,5700,156.008906879727,159.093131374396,155.584695618904,157.486692009642,16392.7755866632,0.0,1.0
2012-12-13,437.5,448.5,430.0,447.28,5100,152.124939844163,155.94979547453,149.517083732549,155.525584213708,14667.2202617513,0.0,1.0
2012-12-14,436.25,446.0,433.68,436.93,3000,151.690297158894,155.080510103992,150.796671797981,151.92674277968,8627.77662455956,0.0,1.0
2012-12-17,441.11,441.11,435.0,437.5,4700,153.38018791922,153.38018791922,151.255654473625,152.124939844163,13516.8500451433,0.0,1.0
2012-12-18,450.79,450.79,438.0,438.34,8000,156.746060873943,156.746060873943,152.29879691827,152.417019728664,23007.4043321589,0.0,1.0
2012-12-19,456.72,460.0,450.01,450.91,3700,158.80800577286,159.948508179006,156.474843838335,156.787786571729,10640.9245036234,0.0,1.0
2012-12-20,458.24,462.889,453.07,456.59,3900,159.336531278147,160.953054353199,157.538849131874,158.762802933592,11216.1096119274,0.0,1.0
2012-12-21,333.99,348.99,326.2,337.0,28000,158.554174444662,165.675084102646,154.856048695616,159.983103649364,58981.2285469904,122.0,1.0
2012-12-24,333.5,336.12,330.77,335.0,1700,158.321558062502,159.565343616096,157.025552504749,159.0336490283,3581.00316178154,0.0,1.0
2012-12-26,331.99,339.8599,326.0,334.2,7000,157.604719823598,161.340776284756,154.76110323351,158.653867179874,14745.3071367476,0.0,1.0
2012-12-27,329.9,334.2499,322.7501,330.0,4800,156.612539744586,158.67755607267,153.218286947011,156.660012475639,10111.0677509126,0.0,1.0
2012-12-28,330.35,334.0,329.0,329.69,3400,156.826167034325,158.558921717768,156.185285165107,156.512847009374,7162.00632356311,0.0,1.0
2012-12-31,330.8,332.37,325.2238,331.28,6000,157.039794324065,157.7851162016,154.392619895075,157.26766343312,12638.8346886407,0.0,1.0
2013-01-02,338.47,339.98,330.0,331.25,12400,160.680952795847,161.397791034751,156.660012475639,157.253421613804,26120.2583565242,0.0,1.0
2013-01-03,340.3,344.2,339.8,339.8,3600,161.549703774121,163.401140285197,161.312340118855,161.312340118855,7583.30081318446,0.0,1.0
2013-01-04,339.0,341.0,338.03,340.22,3600,160.932558270429,161.882012891493,160.472072779213,161.511725589278,7583.30081318446,0.0,1.0
2013-01-07,337.58,339.0,337.0,337.87,1200,160.258445489473,160.932558270429,159.983103649364,160.396116409528,2527.76693772816,0.0,1.0
2013-01-08,335.8,339.7099,334.41,337.0,2900,159.413430876726,161.269567188176,158.753559915086,159.983103649364,6108.7700995097,0.0,1.0
2013-01-09,334.85,337.99,333.31,336.75,2500,158.96243993172,160.453083686791,158.231359873501,159.864421821731,5266.18112026699,0.0,1.0
2013-01-10,335.0,337.0,332.1,332.1,3400,159.0336490283,159.983103649364,157.656939827757,157.656939827757,7162.0063235631,0.0,1.0
2013-01-11,335.6,340.3,335.0,335.8,1800,159.318485414619,161.549703774121,159.0336490283,159.413430876726,3791.65040659224,0.0,1.0
2013-01-14,335.0,337.02,333.2801,337.02,1900,159.0336490283,159.992598195575,158.217165526916,159.992598195575,4002.29765140291,0.0,1.0
2013-01-15,331.99,335.41,330.0,332.5,4300,157.604719823598,159.228287225618,156.660012475639,157.846830751969,9057.83152685922,0.0,1.0
2013-01-16,327.59,330.0,317.01,330.0,1800,155.515919657256,156.660012475639,150.493304711825,156.660012475639,3791.65040659223,0.0,1.0
2013-01-17,324.02,325.0,321.02,323.2,2500,153.821143158656,154.286375922978,152.396961227059,153.43186676402,5266.18112026699,0.0,1.0
2013-01-18,324.97,325.01,320.0,322.53,2200,154.272134103662,154.291123196083,151.912739370316,153.113799465963,4634.23938583494,0.0,1.0
2013-01-22,330.02,331.88,323.73,325.98,4400,156.669507021849,157.552499819439,153.683472238602,154.751608687299,9268.47877166993,0.0,1.0
2013-01-23,330.07,330.69,323.3302,329.72,1000,156.693243387376,156.987574319906,153.493676259851,156.52708882869,2106.4724481068,0.0,1.0
2013-01-24,325.9,328.26,325.03,328.26,800,156.01913060642,157.148940818851,155.602632773872,157.148940818851,1671.07712359776,2.75,1.0
2013-01-25,325.43,330.98,322.51,327.25,3300,155.794126030216,158.451094961991,154.396225258903,156.665420346582,6893.19313484075,0.0,1.0
2013-01-28,329.91,334.298,322.55,326.79,2600,157.938850501271,160.039531523366,154.415374584538,156.445203101786,5431.00065169271,0.0,1.0
2013-01-29,331.16,333.78,328.1,333.0,5500,158.537266927346,159.791547756401,157.072343516313,159.418135906529,11488.6552247346,0.0,1.0
2013-01-30,328.0,332.13,325.01,332.13,4600,157.024470202227,159.001638073981,155.593058111054,159.001638073981,9608.69346068713,0.0,1.0
2013-01-31,332.86,332.86,328.4,330.0,2400,159.351113266809,159.351113266809,157.215963458571,157.981936483948,5013.23137079328,0.0,1.0
2013-02-01,329.69,332.92,327.0,332.92,4000,157.833529210281,159.379837255261,156.545737061367,159.379837255261,8355.38561798882,0.0,1.0
2013-02-04,322.94,327.37,317.4901,323.51,5000,154.602080509473,156.722868323485,151.993032765098,154.874958399764,10444.232022486,0.0,1.0
2013-02-05,322.75,325.0,315.575,323.6,3900,154.51112121271,155.588270779646,151.076210927036,154.918044382441,8146.50097753907,0.0,1.0
2013-02-06,322.0,324.0,316.1,322.38,5400,154.152071357065,155.109537638785,151.327545825988,154.333989950592,11279.7705842848,0.0,1.0
2013-02-07,324.0,328.12,319.0,323.21,4400,155.109537638785,157.08191817913,152.715871934483,154.731338457506,9190.9241797877,0.0,1.0
2013-02-08,323.96,323.96,323.96,323.96,600,155.090388313151,155.090388313151,155.090388313151,155.090388313151,1253.30784269832,0.0,1.0
2013-02-11,324.13,325.68,321.14,323.07,1000,155.171772947097,155.913809315431,153.740360855925,154.664315817785,2088.8464044972,0.0,1.0
2013-02-12,325.75,328.78,324.43,325.0,1000,155.947320635291,157.397882052098,155.315392889355,155.588270779646,2088.8464044972,0.0,1.0
2013-02-13,329.69,329.69,325.0,325.0,1000,157.833529210281,157.833529210281,155.588270779646,155.588270779646,2088.8464044972,0.0,1.0
2013-02-14,327.52,327.52,324.56,327.13,1700,156.794678294614,156.794678294614,155.377628197667,156.607972369679,3551.03888764524,0.0,1.0
2013-02-15,330.0,330.365,329.0,329.15,3000,157.981936483948,158.156674080362,157.503203343088,157.575013314217,6266.5392134916,0.0,1.0
2013-02-19,331.06,331.06,325.73,330.0,1100,158.48939361326,158.48939361326,155.937745972474,157.981936483948,2297.73104494692,0.0,1.0
2013-02-20,329.25,331.98,326.57,330.23,3000,157.622886628303,158.929828102852,156.339881810797,158.092045106346,6266.53921349159,0.0,1.0
2013-02-21,328.0,328.97,323.91,327.66,4400,157.024470202227,157.488841348862,155.066451656108,156.861700934335,9190.92417978769,0.0,1.0
2013-02-22,329.89,330.05,327.8,329.11,2900,157.929275838453,158.005873140991,156.928723574055,157.555863988582,6057.6545730419,0.0,1.0
2013-02-25,326.0,329.84,326.0,329.84,3500,156.067003920506,157.90533918141,156.067003920506,157.90533918141,7310.96241574021,0.0,1.0
2013-02-26,324.49,327.0,323.18,323.2,2100,155.344116877807,156.545737061367,154.71697646328,154.726551126097,4386.57744944412,0.0,1.0
2013-02-27,324.49,324.5,321.81,321.81,2000,155.344116877807,155.348904209216,154.061112060301,154.061112060301,4177.6928089944,0.0,1.0
2013-02-28,324.5,330.22,323.15,324.0,8900,155.348904209216,158.087257774937,154.702614469054,155.109537638785,18590.733000025,0.0,1.0
2013-03-01,324.97,324.97,319.43,324.09,1600,155.57390878542,155.57390878542,152.921727185053,155.152623621463,3342.15424719552,0.0,1.0
2013-03-04,324.0,324.0,315.86,324.0,1100,155.109537638785,155.109537638785,151.212649872181,155.109537638785,2297.73104494693,0.0,1.0
2013-03-05,328.74,329.94,323.73,324.56,2200,157.378732726464,157.953212495497,154.980279690753,155.377628197667,4595.46208989384,0.0,1.0
2013-03-06,329.0,331.81,327.2,328.17,700,157.503203343088,158.848443468906,156.641483689539,157.105854836174,1462.19248314804,0.0,1.0
2013-03-07,328.73,328.73,326.0,327.48,1300,157.373945395055,157.373945395055,156.067003920506,156.77552896898,2715.50032584637,0.0,1.0
2013-03-08,329.14,329.14,327.95,328.0,2100,157.570225982808,157.570225982808,157.000533545184,157.024470202227,4386.57744944412,0.0,1.0
2013-03-11,326.5,330.54,325.5,330.49,6400,156.306370490937,158.240452380013,155.827637350076,158.21651572297,13368.616988782,0.0,1.0
2013-03-12,325.5,326.55,325.0,326.55,1200,155.827637350076,156.33030714798,155.588270779646,156.33030714798,2506.61568539664,0.0,1.0
2013-03-13,327.63,327.64,327.0,327.0,900,156.847338940109,156.852126271517,156.545737061367,156.545737061367,1879.96176404748,0.0,1.0
2013-03-14,328.66,328.66,328.66,328.66,500,157.340434075195,157.340434075195,157.340434075195,157.340434075195,1044.4232022486,0.0,1.0
2013-03-15,332.39,334.99,328.81,329.27,9300,159.126108690605,160.370814856842,157.412244046324,157.63246129112,19426.2715618239,0.0,1.0
2013-03-18,331.97,331.97,329.6,330.48,2700,158.925040771443,158.925040771443,157.790443227604,158.211728391561,5639.88529214245,0.0,1.0
2013-03-19,331.55,332.0,327.63,331.0,1600,158.723972852282,158.939402765669,156.847338940109,158.460669624809,3342.15424719552,0.0,1.0
2013-03-20,331.0,334.18,329.7,334.18,5200,158.460669624809,159.983041012745,157.83831654169,159.983041012745,10862.0013033854,0.0,1.0
2013-03-21,327.36,330.0,327.15,327.99,3400,156.718080992077,157.981936483948,156.617547032496,157.019682870819,7102.07777529046,0.0,1.0
2013-03-22,330.59,331.66,327.66,330.0,2000,158.264389037056,158.776633497776,156.861700934335,157.981936483948,4177.69280899439,0.0,1.0
2013-03-25,330.46,332.75,327.714,332.62,2800,158.202153728744,159.298452621314,156.887552523941,159.236217313002,5848.76993259216,0.0,1.0
2013-03-26,331.89,334.94,331.0,332.45,2400,158.886742120174,160.346878199799,158.460669624809,159.154832679056,5013.23137079329,0.0,1.0
2013-03-27,328.73,331.89,326.77,331.28,2800,157.373945395055,158.886742120174,156.435628438969,158.594714904249,5848.76993259217,0.0,1.0
2013-03-28,329.69,332.77,329.31,329.31,2700,157.833529210281,159.308027284132,157.651610616754,157.651610616754,5639.88529214245,0.0,1.0
2013-04-01,328.53,330.55,325.5,328.31,6800,157.278198766883,158.245239711421,155.827637350076,157.172877475894,14204.155550581,0.0,1.0
2013-04-02,327.96,329.9,324.88,329.9,1500,157.005320876593,157.934063169862,155.530822802743,157.934063169862,3133.2696067458,0.0,1.0
2013-04-03,326.31,328.01,325.4,328.0,2700,156.215411194173,157.029257533636,155.77976403599,157.024470202227,5639.88529214244,0.0,1.0
2013-04-04,326.22,328.71,324.034,325.01,3800,156.172325211496,157.364370732238,155.125814565575,155.593058111054,7937.61633708934,0.0,1.0
2013-04-05,323.95,326.49,322.35,322.35,4800,155.085600981742,156.301583159528,154.319627956366,154.319627956366,10026.4627415866,0.0,1.0
2013-04-08,321.41,322.97,320.51,322.0,2300,153.869618803957,154.616442503699,153.438758977182,154.152071357065,4804.34673034356,0.0,1.0
2013-04-09,320.86,323.13,320.03,323.13,2500,153.606315576484,154.693039806237,153.208967069569,154.693039806237,5222.11601124299,0.0,1.0
2013-04-10,318.75,321.43,318.5,318.982,7200,152.596188649268,153.879193466774,152.476505364053,152.707254737948,15039.6941123798,0.0,1.0
2013-04-11,319.9,321.51,319.4,321.0,3400,153.146731761258,153.917492118043,152.907365190827,153.673338216204,7102.07777529046,0.0,1.0
2013-04-12,316.38,319.0,316.38,318.2,7400,151.461591105429,152.715871934483,151.461591105429,152.332885421795,15457.4633932793,0.0,1.0
2013-04-15,304.32,317.23,303.97,317.0,5300,145.688069426652,151.86851427516,145.520512827351,151.758405652762,11070.8859438351,0.0,1.0
2013-04-16,304.25,306.33,294.25,294.25,2000,145.654558106792,146.650323039781,140.867226698187,140.867226698187,4177.69280899439,0.0,1.0
2013-04-17,289.01,306.0,279.76,306.0,15300,138.358665040078,146.492341103297,133.930383487119,146.492341103297,31959.3499888072,0.0,1.0
2013-04-18,286.71,291.98,283.0,289.01,4100,137.257578816099,139.780502468434,135.481478863507,138.358665040078,8564.27025843854,0.0,1.0
2013-04-19,288.0,289.73,287.96,289.73,2400,137.875144567809,138.703352901498,137.855995242175,138.703352901498,5013.23137079329,0.0,1.0
2013-04-22,291.17,294.96,289.98,289.98,1700,139.392728624337,141.207127228198,138.823036186713,138.823036186713,3551.03888764524,0.0,1.0
2013-04-23,304.32,307.01,293.83,293.83,5500,145.688069426652,146.975861575566,140.666158779026,140.666158779026,11488.6552247346,0.0,1.0
2013-04-24,308.08,311.73,306.0,307.0,9200,147.488106036287,149.235482000428,146.492341103297,146.971074244158,19217.3869213742,0.0,1.0
2013-04-25,308.0,312.0,307.486,311.2,2400,147.449807385018,149.36473994846,147.203738550616,148.981753435772,5013.23137079329,0.0,1.0
2013-04-26,308.2,308.64,307.0,308.12,16000,147.54555401319,147.756196595169,146.971074244158,147.507255361922,33421.5424719553,0.0,1.0
2013-04-29,307.41,312.53,307.0,310.98,3100,147.167354831911,149.618468513116,146.971074244158,148.876432144782,6475.4238539413,0.0,1.0
2013-04-30,307.99,309.6,307.99,309.6,1700,147.44502005361,148.215780410395,147.44502005361,148.215780410395,3551.03888764523,0.0,1.0
2013-05-01,297.06,307.0,297.06,307.0,7300,142.212466824005,146.971074244158,142.212466824005,146.971074244158,15248.5787528296,0.0,1.0
2013-05-02,301.89,303.16,299.0601,299.5199,3900,144.524747894361,145.132738983254,143.16998097904,143.390102477208,8146.50097753907,0.0,1.0
2013-05-03,307.47,307.5,303.78,303.78,2700,147.196078820362,147.210440814588,145.429553530587,145.429553530587,5639.88529214245,0.0,1.0
2013-05-06,305.4,305.4,305.4,305.4,0,146.205101218781,146.205101218781,146.205101218781,146.205101218781,0,0.0,1.0
2013-05-07,304.54,307.15,303.33,305.25,4800,145.793390717641,147.042884215287,145.2141236172,146.133291247652,10026.4627415866,0.0,1.0
2013-05-08,306.5,306.5,304.23,304.23,1400,146.731707673728,146.731707673728,145.644983443974,145.644983443974,2924.38496629607,0.0,1.0
2013-05-09,299.03,304.41,297.07,304.41,8400,144.472087248866,147.071357654508,143.525141153131,147.071357654508,17386.4173199984,2.75,1.0
2013-05-10,302.1,302.1,300.16,300.5,2000,145.955314041676,145.955314041676,145.018030661204,145.182296820668,4139.62317142819,0.0,1.0
2013-05-13,307.3,309.4,302.68,302.68,6500,148.467620009954,149.482205112528,146.235532784292,146.235532784292,13453.7753071416,0.0,1.0
2013-05-14,308.02,310.0,306.1,306.53,5200,148.815477759408,149.772086570406,147.887857094198,148.095605472344,10763.0202457133,0.0,1.0
2013-05-15,308.18,308.29,308.0,308.02,1200,148.892779481509,148.945924415453,148.805815044145,148.815477759408,2483.7739028569,0.0,1.0
2013-05-16,313.77,315.0,306.95,307.0,9700,151.593508397408,152.187765386058,148.298522492859,148.322679281015,20077.1723814266,0.0,1.0
2013-05-17,317.01,318.01,314.82,314.82,4300,153.15886826995,153.64200403308,152.100800948694,152.100800948694,8900.18981857057,0.0,1.0
2013-05-20,317.0,321.53,315.85,315.85,3100,153.154036912319,155.342641919299,152.598430784719,152.598430784719,6416.41591571365,0.0,1.0
2013-05-21,319.79,320.13,317.44,318.69,1100,154.501985691452,154.666251850916,153.366616648096,153.970536352009,2276.7927442855,0.0,1.0
2013-05-22,315.26,321.27,313.32,318.99,2900,152.313380684472,155.217026620885,151.376097303999,154.115477080948,6002.45359857084,0.0,1.0
2013-05-23,306.47,313.98,305.05,312.77,2400,148.066617326556,151.694966907665,147.380564542911,151.110372634277,4967.54780571381,0.0,1.0
2013-05-24,307.99,309.8,306.0,306.42,4100,148.800983686514,149.67545941778,147.839543517885,148.042460538399,8486.22750142777,0.0,1.0
2013-05-28,311.0,317.48,309.35,313.97,8200,150.255222333536,153.385942078621,149.458048324371,151.690135550034,16972.4550028556,0.0,1.0
2013-05-29,305.72,313.58,305.72,313.58,2000,147.704265504208,151.501712602413,147.704265504208,151.501712602413,4139.62317142818,0.0,1.0
2013-05-30,311.9,315.99,307.21,307.21,3200,150.690044520354,152.666069791557,148.424137791272,148.424137791272,6623.39707428507,0.0,1.0
2013-05-31,304.39,307.83,302.25,307.83,21300,147.061694939245,148.723681964413,146.027784406146,148.723681964413,44086.98677571,0.0,1.0
2013-06-03,302.86,305.75,299.37,304.01,8000,146.322497221655,147.718759577102,144.636353408331,146.878103349255,16558.4926857128,0.0,1.0
2013-06-04,299.74,301.79,297.1,301.13,3300,144.815113640689,145.805541955106,143.539635226025,145.48667235144,6830.37823285648,0.0,1.0
2013-06-05,296.68,304.45,292.76,298.24,4100,143.33671820551,147.090683085033,141.442826014039,144.090409995993,8486.22750142776,0.0,1.0
2013-06-06,300.02,300.02,297.385,298.0,2000,144.950391654365,144.950391654365,143.677328918517,143.974457412842,4139.62317142818,0.0,1.0
2013-06-07,300.74,302.02,300.74,302.02,800,145.298249403819,145.916663180626,145.298249403819,145.916663180626,1655.84926857127,0.0,1.0
2013-06-10,303.82,307.99,302.36,302.36,2700,146.786307554261,148.800983686514,146.08092934009,146.08092934009,5588.49128142802,0.0,1.0
2013-06-11,301.72,305.368,298.1882,304.47,2000,145.771722451687,147.534201715586,144.065383563463,147.100345800295,4139.62317142817,0.0,1.0
2013-06-12,301.4,304.11,299.33,303.01,2600,145.617119007485,146.926416925568,144.617027977805,146.394967586125,5381.51012285664,0.0,1.0
2013-06-13,304.21,308.3,302.3,304.69,6300,146.974730501881,148.950755773085,146.051941194302,147.206635668184,13039.8129899988,0.0,1.0
2013-06-14,303.38,304.8,300.96,300.96,2000,146.573727818483,147.259780602128,145.404539271708,145.404539271708,4139.62317142818,0.0,1.0
2013-06-17,305.0,308.13,302.55,303.62,3600,147.356407754754,148.868622693352,146.172725135085,146.689680401635,7451.32170857074,0.0,1.0
2013-06-18,304.0,305.6,300.23,303.78,2400,146.873271991624,147.646289212633,145.051850164623,146.766982123735,4967.54780571381,0.0,1.0
2013-06-19,297.41,303.0,297.41,300.982,1800,143.689407312595,146.390136228494,143.689407312595,145.415168258497,3725.66085428536,0.0,1.0
2013-06-20,285.92,295.24,283.5,295.24,3600,138.138177394227,142.641002706602,136.968988847452,142.641002706602,7451.32170857074,0.0,1.0
2013-06-21,286.23,288.72,284.32,288.25,45300,138.287949480798,139.490957530992,137.365160173219,139.263883722321,93762.4648328481,0.0,1.0
2013-06-24,281.51,285.0,278.001,282.45,9300,136.007548678823,137.693692492148,134.312225285998,136.461696296165,19249.247747141,0.0,1.0
2013-06-25,284.07,285.71,281.6,285.71,5900,137.244376232436,138.03671888397,136.051030897504,138.03671888397,12211.8883557132,0.0,1.0
2013-06-26,286.37,288.0,284.62,285.485,12500,138.355588487636,139.143099781539,137.510100902158,137.928013337266,25872.6448214261,0.0,1.0
2013-06-27,294.13,294.13,288.35,288.35,2400,142.104722009528,142.104722009528,139.312197298634,139.312197298634,4967.5478057138,0.0,1.0
2013-06-28,293.71,297.28,287.9,292.75,8000,141.901804989013,143.626599663388,139.094786205226,141.437994656408,16558.4926857127,0.0,1.0
2013-07-01,299.11,299.11,294.21,294.21,3000,144.510738109917,144.510738109917,142.143372870578,142.143372870578,6209.43475714225,0.0,1.0
2013-07-02,306.78,306.78,298.1,299.98,5700,148.216389413126,148.216389413126,144.022770989155,144.93106622384,11797.9260385703,0.0,1.0
2013-07-03,302.4,306.6,302.4,306.45,2200,146.100254770615,148.129424975763,146.100254770615,148.056954611293,4553.58548857101,0.0,1.0
2013-07-05,305.0,305.6,302.5,304.71,4700,147.356407754754,147.646289212633,146.148568346929,147.216298383447,9728.11445285624,0.0,1.0
2013-07-08,306.93,307.28,304.13,307.28,2700,148.288859777596,148.457957294692,146.936079640831,148.457957294692,5588.49128142804,0.0,1.0
2013-07-09,309.53,310.0,306.66,306.93,3700,149.545012761735,149.772086570406,148.158413121551,148.288859777596,7658.30286714212,0.0,1.0
2013-07-10,310.61,311.87,308.72,311.0,1800,150.066799385916,150.67555044746,149.153672793599,150.255222333536,3725.66085428535,0.0,1.0
2013-07-11,310.75,312.61,310.75,311.57,6000,150.134438392754,151.033070912176,150.134438392754,150.530609718521,12418.8695142845,0.0,1.0
2013-07-12,310.31,312.6,310.31,312.6,2100,149.921858656977,151.028239554545,149.921858656977,151.028239554545,4346.60432999957,0.0,1.0
2013-07-15,308.49,308.9,307.8,308.02,4000,149.042551568079,149.240637230963,148.709187891519,148.815477759408,8279.24634285637,0.0,1.0
2013-07-16,306.63,310.45,304.15,310.45,10600,148.143919048657,149.989497663815,146.945742356094,149.989497663815,21940.0028085693,0.0,1.0
2013-07-17,307.29,311.07,307.07,308.04,6700,148.462788652323,150.289041836956,148.356498784434,148.825140474671,13867.7376242844,0.0,1.0
2013-07-18,308.81,309.75,307.64,308.74,7500,149.197155012281,149.651302629624,148.631886169418,149.163335508862,15523.5868928557,0.0,1.0
2013-07-19,308.37,309.0,308.03,308.03,2700,148.984575276504,149.288950807276,148.820309117039,148.820309117039,5588.49128142803,0.0,1.0
2013-07-22,309.7,310.49,306.0,307.0,4700,149.627145841467,150.00882309434,147.839543517885,148.322679281015,9728.11445285622,0.0,1.0
2013-07-23,308.99,309.95,308.19,309.95,1600,149.284119449644,149.74792978225,148.89761083914,149.74792978225,3311.69853714255,0.0,1.0
2013-07-24,306.23,309.8,305.82,309.8,2900,147.950664743405,149.67545941778,147.752579080521,149.67545941778,6002.45359857084,0.0,1.0
2013-07-25,307.07,307.34,301.72,304.42,5500,148.356498784434,148.486945440479,145.771722451687,147.076189012139,11383.9637214275,0.0,1.0
2013-07-26,307.8,307.8,304.11,306.9,6500,148.709187891519,148.709187891519,146.926416925568,148.274365704702,13453.7753071416,0.0,1.0
2013-07-29,306.19,308.3,306.19,308.0,1200,147.93133931288,148.950755773085,147.93133931288,148.805815044145,2483.7739028569,0.0,1.0
2013-07-30,304.62,305.01,304.0,304.2,2100,147.172816164765,147.361239112386,146.873271991624,146.96989914425,4346.60432999958,0.0,1.0
2013-07-31,302.0,303.0,302.0,302.5,2400,145.907000465363,146.390136228494,145.907000465363,146.148568346929,4967.54780571383,0.0,1.0
2013-08-01,303.84,307.679,303.0,304.03,5300,146.795970269523,148.650728464181,146.390136228494,146.887766064518,10970.0014042847,0.0,1.0
2013-08-02,303.05,303.98,300.8,303.98,2200,146.41429301665,146.863609276361,145.327237549607,146.863609276361,4553.585488571,0.0,1.0
2013-08-05,300.4,301.89,300.0,301.0,4200,145.133983244355,145.853855531419,144.940728939103,145.423864702233,8693.20865999916,0.0,1.0
2013-08-06,299.9,301.84,298.75,301.84,18700,144.89241536279,145.829698743262,144.33680923519,145.829698743262,38705.4766528534,0.0,1.0
2013-08-07,297.01,300.66,297.01,300.66,1300,143.496153007343,145.259598542769,143.496153007343,145.259598542769,2690.75506142831,0.0,1.0
2013-08-08,295.87,297.87,295.4,295.4,1000,144.274001585983,145.249254241446,144.044817211949,144.044817211949,2050.75063246007,2.75,1.0
2013-08-09,293.52,296.11,293.52,296.11,700,143.128079715813,144.391031904638,143.128079715813,144.391031904638,1435.52544272205,0.0,1.0
2013-08-12,292.03,292.53,290.0,291.05,2300,142.401516487493,142.645329651359,141.411635042198,141.923642686316,4716.72645465817,0.0,1.0
2013-08-13,291.49,293.02,291.0,292.5,6000,142.138198270518,142.884266551947,141.899261369929,142.630700861527,12304.5037947604,0.0,1.0
2013-08-14,291.87,292.3,291.0,291.01,1600,142.323496275056,142.533175595981,141.899261369929,141.904137633207,3281.20101193612,0.0,1.0
2013-08-15,286.57,288.19,284.0,288.19,4000,139.739076738078,140.529031389003,138.485877075807,140.529031389003,8203.00252984029,0.0,1.0
2013-08-16,285.0,286.68,284.01,286.68,2400,138.973503403539,139.792715634128,138.490753339085,139.792715634128,4921.80151790418,0.0,1.0
2013-08-19,279.54,283.47,276.94,283.34,3900,136.311063654124,138.22743512211,135.043235202021,138.164043699504,7997.92746659428,0.0,1.0
2013-08-20,283.31,285.4,278.81,278.98,5000,138.149414909672,139.168553934632,135.95509643488,136.037992910594,10253.7531623004,0.0,1.0
2013-08-21,281.59,284.0,281.4,281.4,700,137.310697625974,138.485877075807,137.218048623705,137.218048623705,1435.52544272205,0.0,1.0
2013-08-22,280.55,284.0,280.0,281.92,3400,136.803566245133,138.485877075807,136.53537176488,137.471614314125,6972.55215036425,0.0,1.0
2013-08-23,282.49,282.49,280.5,280.5,500,137.749561320932,137.749561320932,136.779184928746,136.779184928746,1025.37531623004,0.0,1.0
2013-08-26,282.67,282.69,280.47,281.56,1300,137.837334059924,137.847086586479,136.764556138914,137.296068836142,2665.9758221981,0.0,1.0
2013-08-27,276.45,282.0,275.8,281.938,3900,134.804298301433,137.510624420344,134.487341188407,137.480391588025,7997.92746659428,0.0,1.0
2013-08-28,278.14,281.0,277.2,277.2,2100,135.628386795299,137.022998092612,135.170018047232,135.170018047232,4306.57632816617,0.0,1.0
2013-08-29,277.92,280.0,277.29,279.84,2000,135.521109003199,136.53537176488,135.213904416728,136.457351552443,4101.50126492013,0.0,1.0
2013-08-30,273.93,278.0,272.04,278.0,6800,133.575479955549,135.560119109417,132.653866196136,135.560119109417,13945.1043007285,0.0,1.0
2013-09-03,273.0,277.0,272.75,276.5,30900,133.121987470758,135.072492781685,133.000080888826,134.828679617819,63368.1945430165,0.0,1.0
2013-09-04,275.0,284.37,274.55,276.848,5800,134.097240126222,138.666298817068,133.877808278743,134.99837357987,11894.3536682684,0.0,1.0
2013-09-05,269.12,275.1,268.21,275.0,6100,131.229997319159,134.146002758995,130.786257360924,134.097240126222,12509.5788580065,0.0,1.0
2013-09-06,268.1,272.06,266.44,268.0,4100,130.732618464873,132.663618722691,129.923158760838,130.6838558321,8408.07759308631,0.0,1.0
2013-09-09,274.98,274.98,270.0,270.115,2400,134.087487599667,134.087487599667,131.659108487563,131.715185515252,4921.80151790419,0.0,1.0
2013-09-10,281.19,281.19,275.11,275.6,77600,137.115647094881,137.115647094881,134.150879022272,134.389815922861,159138.249078902,0.0,1.0
2013-09-11,275.74,279.5,275.06,279.5,3800,134.458083608743,136.291558601015,134.126497705886,136.291558601015,7792.8524033483,0.0,1.0
2013-09-12,274.41,275.0584,273.86,275.0,2800,133.80954059286,134.125717503761,133.541346112608,134.097240126222,5742.10177088822,0.0,1.0
2013-09-13,276.24,276.24,275.08,275.39,800,134.701896772609,134.701896772609,134.13625023244,134.287414394037,1640.60050596806,0.0,1.0
2013-09-16,276.48,277.25,276.48,277.25,1100,134.818927091265,135.194399363618,134.818927091265,135.194399363618,2255.82569570608,0.0,1.0
2013-09-17,276.24,278.03,275.33,276.5,27300,134.701896772609,135.574747899249,134.258156814373,134.828679617819,55985.4922661601,0.0,1.0
2013-09-18,287.29,287.29,274.55,277.88,3900,140.090167694045,140.090167694045,133.877808278743,135.501603950089,7997.92746659427,0.0,1.0
2013-09-19,285.51,287.06,282.04,287.06,3300,139.222192830682,139.978013638666,137.530129473453,139.978013638666,6767.47708711826,0.0,1.0
2013-09-20,285.44,286.99,284.31,286.99,10000,139.188058987741,139.943879795725,138.637041237404,139.943879795725,20507.5063246007,0.0,1.0
2013-09-23,286.3,286.95,284.99,284.99,4100,139.60741762959,139.924374742616,138.968627140262,138.968627140262,8408.07759308632,0.0,1.0
2013-09-24,282.5,286.98,282.5,285.31,2800,137.75443758421,139.939003532448,137.75443758421,139.124667565136,5742.1017708882,0.0,1.0
2013-09-25,285.15,287.99,284.12,287.85,2000,139.046647352699,140.431506123457,138.544392235135,140.363238437574,4101.50126492014,0.0,1.0
2013-09-26,288.23,288.55,288.0,288.55,1500,140.548536442112,140.704576866987,140.436382386734,140.704576866987,3076.12594869012,0.0,1.0
2013-09-27,288.02,289.3,288.02,288.5,1100,140.446134913289,141.070296612785,140.446134913289,140.6801955506,2255.82569570608,0.0,1.0
2013-09-30,286.12,287.72,286.12,287.69,2300,139.519644890599,140.299847014969,139.519644890599,140.285218225137,4716.72645465816,0.0,1.0
2013-10-01,289.0,289.0,287.54,287.54,1600,140.924008714466,140.924008714466,140.212074275978,140.212074275978,3281.20101193612,0.0,1.0
2013-10-02,285.89,286.99,285.79,286.0,1700,139.40749083522,139.943879795725,139.358728202447,139.461129731271,3486.27607518213,0.0,1.0
2013-10-03,279.6,284.6,278.86,284.6,31700,136.340321233788,138.778452872446,135.979477751266,138.778452872446,65008.7950489843,0.0,1.0
2013-10-04,284.94,287.459,278.47,278.47,1200,138.944245823875,140.172576543431,135.789303483451,135.789303483451,2460.90075895209,0.0,1.0
2013-10-07,288.01,288.01,282.05,283.69,3200,140.441258650012,140.441258650012,137.53500573673,138.33471291421,6562.40202387222,0.0,1.0
2013-10-08,288.01,292.16,288.0,288.0,4500,140.441258650012,142.464907910098,140.436382386734,140.436382386734,9228.3778460703,0.0,1.0
2013-10-09,285.19,289.7,285.13,289.7,1600,139.066152405808,141.265347143878,139.036894826144,141.265347143878,3281.20101193612,0.0,1.0
2013-10-10,294.0,294.0,291.2,291.2,1200,143.362140353124,143.362140353124,141.996786635476,141.996786635476,2460.9007589521,0.0,1.0
2013-10-11,303.53,304.01,292.58,292.58,4400,148.009219256408,148.243279893719,142.669710967745,142.669710967745,9023.30278282431,0.0,1.0
2013-10-14,305.16,305.43,302.0,304.0,2200,148.80405017061,148.935709279098,147.263150974978,148.238403630442,4511.65139141218,0.0,1.0
2013-10-15,306.66,306.66,306.66,306.66,900,149.535489662208,149.535489662208,149.535489662208,149.535489662208,1845.67556921407,0.0,1.0
2013-10-16,310.87,314.3,303.8,307.68,3400,151.588396501959,153.260954806078,148.140878364895,150.032868516494,6972.55215036423,0.0,1.0
2013-10-17,316.18,316.18,312.45,312.45,2900,154.177692302214,154.177692302214,152.358846099775,152.358846099775,5947.17683413421,0.0,1.0
2013-10-18,318.02,320.31,313.19,319.18,4200,155.07492474524,156.191589035746,152.719689582296,155.640571285409,8613.15265633233,0.0,1.0
2013-10-21,314.93,319.58,314.5,319.58,2600,153.568159392549,155.835621816502,153.358480071625,155.835621816502,5331.9516443962,0.0,1.0
2013-10-22,313.01,315.0,309.31,315.0,5900,152.631916843304,153.602293235491,150.827699430697,153.602293235491,12099.4287315145,0.0,1.0
2013-10-23,315.82,315.82,308.93,312.51,4200,154.002146824231,154.002146824231,150.642401426159,152.388103679439,8613.15265633229,0.0,1.0
2013-10-24,320.3,320.35,320.21,320.35,1000,156.186712772469,156.211094088855,156.142826402973,156.211094088855,2050.75063246007,0.0,1.0
2013-10-25,318.34,319.69,318.34,319.69,1100,155.230965170114,155.889260712552,155.230965170114,155.889260712552,2255.82569570609,0.0,1.0
2013-10-28,322.63,322.84,318.7,320.94,2900,157.322882116084,157.425283644907,155.406510648098,156.498793622217,5947.1768341342,0.0,1.0
2013-10-29,326.0,326.22,323.01,323.01,1400,158.966182840539,159.07346063264,157.508180120622,157.508180120622,2871.05088544411,0.0,1.0
2013-10-30,330.25,330.52,326.8,328.0,6000,161.038594733399,161.170253841887,159.356283902725,159.941435496003,12304.5037947605,0.0,1.0
2013-10-31,321.76,330.23,321.76,329.46,6100,156.898647210957,161.028842206845,156.898647210957,160.653369934491,12509.5788580064,0.0,1.0
2013-11-01,315.47,323.25,302.88,323.25,4900,153.831477609524,157.625210439277,147.692262143382,157.625210439277,10048.6780990544,0.0,1.0
2013-11-04,312.45,314.89,307.9,314.89,2600,152.358846099775,153.54865433944,150.140146308595,153.54865433944,5331.95164439618,0.0,1.0
2013-11-05,309.88,315.0,305.72,315.0,4400,151.105646437504,153.602293235491,149.07712091414,153.602293235491,9023.30278282434,0.0,1.0
2013-11-06,308.0,313.94,307.75,308.05,1300,151.529881342631,154.452243339953,151.406886309073,151.554480349342,2642.38311580696,2.75,1.0
2013-11-07,306.65,306.65,301.1,301.1,1400,150.865708161421,150.865708161421,148.135218416448,148.135218416448,2845.64335548442,0.0,1.0
2013-11-08,307.21,307.21,300.74,306.24,1800,151.14121703659,151.14121703659,147.958105568126,150.663996306387,3658.68431419425,0.0,1.0
2013-11-11,308.0,310.0,306.3,307.54,1500,151.529881342631,152.513841611089,150.693515114441,151.303570480885,3048.90359516187,0.0,1.0
2013-11-12,303.91,310.01,302.16,310.01,2500,149.517682593633,152.518761412432,148.656717358731,152.518761412432,5081.50599193646,0.0,1.0
2013-11-13,304.69,304.69,300.42,303.14,1400,149.901427098332,149.901427098332,147.800671925172,149.138857890276,2845.64335548442,0.0,1.0
2013-11-14,305.0,306.1,303.7,306.1,1700,150.053940939943,150.595119087595,149.414366765445,150.595119087595,3455.42407451679,0.0,1.0
2013-11-15,308.35,309.99,301.06,304.4,3200,151.702074389611,152.508921809747,148.115539211079,149.758752859405,6504.32766967868,0.0,1.0
2013-11-18,304.85,307.3,304.81,307.3,1200,149.980143919808,151.18549524867,149.960464714439,151.18549524867,2439.12287612951,0.0,1.0
2013-11-19,305.98,305.98,302.6,302.6,900,150.536081471488,150.536081471488,148.873188617792,148.873188617792,1829.34215709712,0.0,1.0
2013-11-20,301.67,305.21,298.84,304.48,3000,148.415647092959,150.157256768131,147.02334331309,149.798111270144,6097.80719032377,0.0,1.0
2013-11-21,304.65,304.65,301.5,301.69,2400,149.881747892962,149.881747892962,148.33201047014,148.425486695644,4878.24575225902,0.0,1.0
2013-11-22,306.02,308.98,302.03,302.79,2400,150.555760676857,152.012021874175,148.592759941282,148.966664843296,4878.245752259,0.0,1.0
2013-11-25,306.5,307.71,305.02,305.02,1600,150.791911141287,151.387207103704,150.063780542627,150.063780542627,3252.16383483933,0.0,1.0
2013-11-26,314.75,314.75,308.99,309.63,3500,154.850747248679,154.850747248679,152.016941675518,152.331808961425,7114.10838871104,0.0,1.0
2013-11-27,323.9,323.9,314.26,314.26,2300,159.352365476877,159.352365476877,154.609676982906,154.609676982906,4674.98551258155,0.0,1.0
2013-11-29,322.24,327.34,322.24,322.35,1000,158.535678454056,161.044777138626,158.535678454056,158.589796268821,2032.60239677459,0.0,1.0
2013-12-02,316.0,319.95,315.0,319.95,3000,155.465722416465,157.409043946671,154.973742282236,157.409043946671,6097.80719032377,0.0,1.0
2013-12-03,316.0,318.75,310.02,314.02,3300,155.465722416465,156.818667785596,152.523681213774,154.491601750691,6707.58790935615,0.0,1.0
2013-12-04,316.03,317.48,311.91,313.72,2200,155.480481820492,156.193853015125,153.453523667467,154.344007710422,4471.7252729041,0.0,1.0
2013-12-05,313.75,314.41,313.0,313.91,900,154.358767114449,154.683474003041,153.989782013777,154.437483935926,1829.34215709713,0.0,1.0
2013-12-06,325.33,325.33,317.0,317.0,3200,160.055897068825,160.055897068825,155.957702550695,155.957702550695,6504.32766967867,0.0,1.0
2013-12-09,324.88,324.88,322.03,322.62,3900,159.834506008422,159.834506008422,158.432362625868,158.722630905063,7927.14934742087,0.0,1.0
2013-12-10,327.57,328.0,326.03,326.03,3800,161.157932569499,161.369484027217,160.400283162785,160.400283162785,7723.88910774341,0.0,1.0
2013-12-11,322.6,327.21,322.6,326.5,3300,158.712791302379,160.980819721176,158.712791302379,160.631513825873,6707.58790935613,0.0,1.0
2013-12-12,322.01,322.735,320.03,320.03,2700,158.422523023183,158.7792086205,157.448402357409,157.448402357409,5488.0264712914,0.0,1.0
2013-12-13,313.1,324.605,313.03,322.85,8000,154.0389800272,159.699211471509,154.004541417804,158.835786335936,16260.8191741967,0.0,1.0
2013-12-16,319.99,320.95,316.35,316.35,6500,157.42872315204,157.9010240809,155.637915463446,155.637915463446,13211.9155790348,0.0,1.0
2013-12-17,320.41,323.41,318.77,318.77,2400,157.635354808417,159.111295211105,156.82850738828,156.82850738828,4878.245752259,0.0,1.0
2013-12-18,324.99,325.93,319.0,319.13,4800,159.888623823187,160.351085149362,156.941662819153,157.005620236603,9756.49150451801,0.0,1.0
2013-12-19,319.86,322.79,319.86,321.41,2800,157.36476573459,158.806267527882,157.36476573459,158.127334942646,5691.28671096886,0.0,1.0
2013-12-20,334.73,337.83,319.51,319.61,18800,164.68051033058,166.205648746691,157.19257268761,157.241770701033,38212.9250593624,0.0,1.0
2013-12-23,339.87,341.24,332.74,332.74,4300,167.209288220519,167.883301004413,163.701469863464,163.701469863464,8740.19030613073,0.0,1.0
2013-12-24,343.36,343.36,340.05,341.27,3300,168.926298888979,168.926298888979,167.29784464468,167.89806040844,6707.58790935616,0.0,1.0
2013-12-26,344.92,354.5,343.14,343.67,7500,169.693787898377,174.406957584294,168.818063259449,169.078812730591,15244.5179758094,0.0,1.0
2013-12-27,335.24,346.49,329.76,346.49,7700,164.931420199037,170.466196709117,162.235369063461,170.466196709117,15651.0384551644,0.0,1.0
2013-12-30,331.89,333.94,327.01,333.94,3700,163.283286749369,164.291846024539,160.88242369433,164.291846024539,7520.62886806598,0.0,1.0
2013-12-31,330.0,333.78,323.3,333.78,8600,162.353444295676,164.213129203063,159.057177396339,164.213129203063,17480.3806122614,0.0,1.0
2014-01-02,326.55,327.72,321.021,326.77,5300,160.656112832585,161.231729589633,157.935954670431,160.764348462115,10772.7927029053,0.0,1.0
2014-01-03,332.39,333.1,326.55,326.55,3800,163.529276816484,163.878582711787,160.656112832585,160.656112832585,7723.88910774342,0.0,1.0
2014-01-06,327.9,330.98,327.25,330.7,4800,161.320286013794,162.835584827221,161.000498926545,162.697830389636,9756.49150451803,0.0,1.0
2014-01-07,329.42,329.99,326.57,327.91,3400,162.068095817823,162.348524494333,160.665952435269,161.325205815137,6910.84814903359,0.0,1.0
2014-01-08,324.73,327.86,321.09,325.27,4800,159.760708988287,161.300606808425,157.969901299693,160.026378260771,9756.49150451803,0.0,1.0
2014-01-09,325.9,325.9,321.5,325.0,3100,160.336325745336,160.336325745336,158.171613154727,159.893543624529,6301.0674300012,0.0,1.0
2014-01-10,327.94,328.65,326.23,328.65,1900,161.339965219163,161.689271114466,160.498679189631,161.689271114466,3861.94455387173,0.0,1.0
2014-01-13,323.18,329.8099,320.5,329.8099,5600,158.998139780232,162.259918872159,157.679633020497,162.259918872159,11382.5734219377,0.0,1.0
2014-01-14,332.76,337.45,327.0,327.0,6200,163.711309466149,166.018696295684,160.877503892988,160.877503892988,12602.1348600024,0.0,1.0
2014-01-15,336.96,337.91,333.81,333.81,2600,165.777626029912,166.24500715743,164.227888607089,164.227888607089,5284.76623161392,0.0,1.0
2014-01-16,336.36,338.14,332.0,332.0,3700,165.482437949374,166.358162588302,163.337404564134,163.337404564134,7520.62886806598,0.0,1.0
2014-01-17,337.0,337.05,336.8899,337.05,1800,165.797305235281,165.821904241992,165.743138222502,165.821904241992,3658.68431419426,0.0,1.0
2014-01-21,341.0,348.5,341.0,341.88,3600,167.765225772198,171.455076778918,167.765225772198,168.19816829032,7317.36862838853,0.0,1.0
2014-01-22,342.11,343.27,338.6,342.0,4600,168.311323721193,168.882020676899,166.584473450048,168.257205906428,9349.97102516309,0.0,1.0
2014-01-23,340.11,341.23,335.95,336.01,27500,168.92629888898,169.482582017249,166.860104412551,166.889905294422,55367.4890263647,3.25,1.0
2014-01-24,341.12,344.92,341.0,344.17,3300,169.427947067151,171.31533625235,169.368345303408,170.942825228956,6644.09868316378,0.0,1.0
2014-01-27,335.08,346.35,334.61,340.32,6500,166.427991625413,172.025590603623,166.194551384086,169.03060197553,13086.8610425953,0.0,1.0
2014-01-28,333.29,335.18,330.0,331.33,6800,165.538931982911,166.477659761866,163.90485029362,164.56543650844,13690.8700137921,0.0,1.0
2014-01-29,337.51,345.95,332.182,345.95,6900,167.634927341212,171.826918057812,164.988609031016,171.826918057812,13892.2063375242,0.0,1.0
2014-01-30,342.62,346.58,339.0,339.0,7800,170.17296911394,172.139827317464,168.374982574356,168.374982574356,15704.2332511144,0.0,1.0
2014-01-31,339.83,340.7,337.22,340.7,5000,168.787228106912,169.21934089405,167.490889745499,169.21934089405,10066.8161866118,0.0,1.0
2014-02-03,333.01,342.38,331.31,340.99,14400,165.399861200844,170.053765586454,164.55550288115,169.363378489763,28992.430617442,0.0,1.0
2014-02-04,333.89,340.0,332.25,332.65,6700,165.836940801627,168.871663938882,165.022383363804,165.221055909615,13489.5336900598,0.0,1.0
2014-02-05,330.51,332.9,328.55,332.9,5900,164.158157789529,165.345226250746,163.184662315058,165.345226250746,11878.8431002019,0.0,1.0
2014-02-06,332.71,332.71,329.45,329.45,2900,165.250856791486,165.250856791486,163.631675543131,163.631675543131,5838.75338823484,0.0,1.0
2014-02-07,333.92,334.98,332.4,334.98,3800,165.851841242563,166.378323488961,165.096885568483,166.378323488961,7650.78030182495,0.0,1.0
2014-02-10,333.04,333.99,330.72,332.0,3200,165.41476164178,165.88660893808,164.262460876079,164.898213022673,6442.76235943154,0.0,1.0
2014-02-11,342.11,342.11,338.7,338.7,1500,169.919661618032,169.919661618032,168.225978164998,168.225978164998,3020.04485598353,0.0,1.0
2014-02-12,342.01,342.01,338.5,341.16,3900,169.869993481579,169.869993481579,168.126641892092,169.447814321732,7852.1166255572,0.0,1.0
2014-02-13,346.19,347.36,337.21,337.21,3100,171.946121585298,172.527238781794,167.485922931854,167.485922931854,6241.42603569932,0.0,1.0
2014-02-14,342.66,346.0,341.0,346.0,4400,170.192836368521,171.851752126038,169.368345303408,171.851752126038,8858.79824421838,0.0,1.0
2014-02-18,344.0,344.38,339.3,339.3,2100,170.858389396986,171.047128315506,168.523986983713,168.523986983713,4228.06279837695,0.0,1.0
2014-02-19,344.93,348.45,344.01,346.79,4500,171.320303065995,173.068621469127,170.863356210631,172.244130404014,9060.13456795063,0.0,1.0
2014-02-20,348.61,348.61,342.06,342.06,5100,173.148090487452,173.148090487452,169.894827549805,169.894827549805,10268.152510344,0.0,1.0
2014-02-21,354.11,354.11,347.47,347.47,6700,175.879837992345,175.879837992345,172.581873731892,172.581873731892,13489.5336900598,0.0,1.0
2014-02-24,350.0,360.08,348.55,356.71,28600,173.838477584143,178.845025738566,173.11828960558,177.171209540113,57582.1885874194,0.0,1.0
2014-02-25,357.47,360.0,352.0,352.0,11000,177.548687377153,178.805291229404,174.831840313195,174.831840313195,22146.9956105459,0.0,1.0
2014-02-26,366.26,366.26,355.72,359.62,17100,181.914516571338,181.914516571338,176.679494989232,178.616552310884,34428.5113582122,0.0,1.0
2014-02-27,370.0,370.39,365.45,365.45,19100,183.772104874665,183.965810606831,181.512204666071,181.512204666071,38455.2378328571,0.0,1.0
2014-02-28,374.71,375.15,368.82,368.82,31200,186.111474101583,186.330013901975,183.186020864524,183.186020864524,62816.9330044577,0.0,1.0
2014-03-03,374.0,378.0,372.92,372.92,29800,185.75883033277,187.745555790874,185.222414459082,185.222414459082,59998.2244722062,0.0,1.0
2014-03-04,379.14,392.5429,376.0,376.1,27700,188.311772546434,194.968743207041,186.752193061822,186.801861198275,55770.1616738293,0.0,1.0
2014-03-05,378.0,379.716,375.99,375.99,10100,187.745555790874,188.597861012401,186.747226248177,186.747226248177,20334.9686969558,0.0,1.0
2014-03-06,364.35,378.1,361.75,378.0,18100,180.965855165093,187.795223927327,179.674483617325,187.745555790874,36441.8745955346,0.0,1.0
2014-03-07,358.6,362.0,355.5541,361.99,12000,178.109937319068,179.798653958456,176.597095550857,179.793687144811,24160.3588478682,0.0,1.0
2014-03-10,356.0,357.0396,353.09,357.0396,3500,176.8185657713,177.334915717861,175.373223000529,177.334915717861,7046.77133062824,0.0,1.0
2014-03-11,356.0,360.3,355.36,355.98,5700,176.8185657713,178.954295638762,176.500689698003,176.808632144009,11476.1704527374,0.0,1.0
2014-03-12,355.82,356.0,353.8,355.0,6400,176.729163125685,176.8185657713,175.725866769342,176.321884406773,12885.5247188631,0.0,1.0
2014-03-13,356.65,359.08,353.4,354.0,4900,177.141408658242,178.34834437404,175.527194223532,175.825203042247,9865.47986287953,0.0,1.0
2014-03-14,357.14,363.27,357.14,360.85,3500,177.384782526859,180.429439291404,177.384782526859,179.227470389251,7046.77133062827,0.0,1.0
2014-03-17,362.56,362.82,358.58,361.08,2100,180.076795522591,180.205932677368,178.100003691777,179.341707103092,4228.06279837695,0.0,1.0
2014-03-18,362.1,362.1,357.45,357.45,3900,179.848322094909,179.848322094909,177.538753749862,177.538753749862,7852.11662555719,0.0,1.0
2014-03-19,362.0,368.0,358.36,365.1,6300,179.798653958456,182.778742145613,177.990733791581,181.338366188487,12684.1883951309,0.0,1.0
2014-03-20,361.99,364.65,359.63,359.63,4100,179.793687144811,181.114859574451,178.621519124529,178.621519124529,8254.78927302167,0.0,1.0
2014-03-21,362.0,364.17,358.67,362.0,15200,179.798653958456,180.876452519478,178.144705014584,179.798653958456,30603.1212072999,0.0,1.0
2014-03-24,359.81,361.6,357.46,357.99,5400,178.710921770144,179.599981412646,177.543720563508,177.806961686707,10872.1614815407,0.0,1.0
2014-03-25,359.94,360.86,356.45,360.0,3400,178.775490347533,179.232437202897,177.042072385336,178.805291229404,6845.435006896,0.0,1.0
2014-03-26,357.38,360.45,357.38,358.987,3000,177.503986054346,179.028797843441,177.503986054346,178.302153007139,6040.08971196706,0.0,1.0
2014-03-27,359.66,360.0,359.66,360.0,1000,178.636419565465,178.805291229404,178.636419565465,178.805291229404,2013.36323732236,0.0,1.0
2014-03-28,357.94,361.02,356.5,361.01,3700,177.78212761848,179.311906221221,177.066906453563,179.306939407575,7449.44397809274,0.0,1.0
2014-03-31,360.99,363.225,357.26,359.888,8200,179.297005780285,180.407088630001,177.444384290602,178.749662916577,16509.5785460433,0.0,1.0
2014-04-01,358.81,361.0,357.14,360.0,7800,178.214240405618,179.30197259393,177.384782526859,178.805291229404,15704.2332511144,0.0,1.0
2014-04-02,365.98,365.98,353.85,360.418,25600,181.77544578927,181.77544578927,175.750700837568,179.012904039776,51542.0988754524,0.0,1.0
2014-04-03,363.04,363.485,361.0,362.05,9400,180.315202577563,180.536225784778,179.30197259393,179.823488026683,18925.6144308302,0.0,1.0
2014-04-04,361.8,364.15,359.88,360.88,10300,179.699317685551,180.866518892187,178.745689465661,179.242370830187,20737.6413444203,0.0,1.0
2014-04-07,361.16,363.7,358.4,358.4,4200,179.381441612254,180.643012278151,178.010601046162,178.010601046162,8456.12559675392,0.0,1.0
2014-04-08,359.54,362.58,359.54,361.0,21000,178.576817801722,180.086729149881,178.576817801722,179.30197259393,42280.6279837695,0.0,1.0
2014-04-09,357.35,358.58,356.0,358.0,5600,177.48908561341,178.100003691777,176.8185657713,177.811928500352,11274.8341290052,0.0,1.0
2014-04-10,352.0,358.25,350.49,357.65,6700,174.831840313195,177.936098841483,174.081851452761,177.638090022768,13489.5336900598,0.0,1.0
2014-04-11,348.61,350.2,347.3028,348.95,6600,173.148090487452,173.937813857048,172.498828607743,173.31696215139,13288.1973663275,0.0,1.0
2014-04-14,350.0,350.47,348.0,349.191,2600,173.838477584143,174.07191782547,172.845114855091,173.436662360241,5234.74441703813,0.0,1.0
2014-04-15,352.4,354.5,351.12,354.0,8600,175.030512859006,176.07354372451,174.394760712412,175.825203042247,17314.9238409722,0.0,1.0
2014-04-16,352.88,354.01,352.88,353.13,3300,175.268919913978,175.830169855893,175.268919913978,175.39309025511,6644.09868316378,0.0,1.0
2014-04-17,352.8,354.0,352.38,353.34,1700,175.229185404816,175.825203042247,175.020579231715,175.49739334166,3422.71750344801,0.0,1.0
2014-04-21,350.2,352.0,348.02,350.0,3000,173.937813857048,174.831840313195,172.855048482381,173.838477584143,6040.08971196708,0.0,1.0
2014-04-22,348.75,349.0,347.13,349.0,5800,173.217625878485,173.341796219617,172.413002067953,173.341796219617,11677.5067764697,0.0,1.0
2014-04-23,341.97,345.82,341.37,342.078,5400,169.850126226998,171.762349480424,169.552117408282,169.903767814367,10872.1614815407,0.0,1.0
2014-04-24,344.52,346.9,341.4,341.4,7400,171.11666370654,172.298765354112,169.567017849218,169.567017849218,14898.8879561854,0.0,1.0
2014-04-25,339.02,342.61,337.24,342.61,4100,168.384916201646,170.168002300295,167.50082337279,170.168002300295,8254.78927302167,0.0,1.0
2014-04-28,340.0,340.0,338.0,339.0,3500,168.871663938882,168.871663938882,167.878301209829,168.374982574356,7046.77133062824,0.0,1.0
2014-04-29,340.62,340.81,337.3,340.81,6600,169.179606384888,169.273975844148,167.530624254661,169.273975844148,13288.1973663275,0.0,1.0
2014-04-30,345.76,345.76,340.0,342.0,5700,171.732548598552,171.732548598552,168.871663938882,169.865026667934,11476.1704527374,0.0,1.0
2014-05-01,346.47,347.57,343.2,345.0,6300,172.085192367366,172.631541868344,170.461044305365,171.355070761512,12684.1883951308,0.0,1.0
2014-05-02,350.34,351.75,346.64,346.64,5700,174.007349248082,174.707669972064,172.169628199335,172.169628199335,11476.1704527374,0.0,1.0
2014-05-05,350.23,351.92,349.19,351.06,4600,173.952714297984,174.792105804033,173.436165678877,174.364959830541,9261.47089168284,0.0,1.0
2014-05-06,348.5,350.374,348.405,348.94,5400,173.093455537354,174.024236414476,173.046270807724,173.311995337745,10872.1614815407,0.0,1.0
2014-05-07,360.5,365.1,350.89,350.89,12900,179.053631911667,181.338366188487,174.280523998571,174.280523998571,25972.3857614584,0.0,1.0
2014-05-08,349.97,363.935,347.19,362.64,13400,175.437791577917,182.438359510556,174.044194810804,181.789184038106,26730.8312412107,3.25,1.0
2014-05-09,350.67,352.1,348.71,348.71,4700,175.788697238701,176.505547374302,174.806161388506,174.806161388506,9375.73931594704,0.0,1.0
2014-05-12,357.93,359.47,353.0,353.0,5000,179.428090234831,180.200082688556,176.95671179531,176.95671179531,9974.1907616458,0.0,1.0
2014-05-13,354.0,357.12,354.0,356.83,6600,177.45800559643,179.022042255924,177.45800559643,178.876667053599,13165.9318053724,0.0,1.0
2014-05-14,350.77,354.9399,350.0,350.9001,5600,175.838826618813,177.929171640103,175.452830391951,175.904044942339,11171.0936530433,0.0,1.0
2014-05-15,350.0,351.0,346.76,349.915,9900,175.452830391951,175.95412419307,173.828638476322,175.410220418855,19748.8977080586,0.0,1.0
2014-05-16,351.81,351.81,348.15,351.29,2700,176.360172171977,176.360172171977,174.525436859879,176.099499395395,5386.06301128874,0.0,1.0
2014-05-19,356.1,356.89,350.72,354.0,3800,178.510722578782,178.906744681666,175.813761928757,177.45800559643,7580.38497885079,0.0,1.0
2014-05-20,351.21,355.9,349.81,354.945,6000,176.059395891306,178.410463818558,175.357584569738,177.931728238488,11969.0289139749,0.0,1.0
2014-05-21,353.23,354.87,352.0,352.0,3800,177.072009369568,177.894131203404,176.45541799419,176.45541799419,7580.38497885079,0.0,1.0
2014-05-22,353.02,355.94,353.02,354.0,3400,176.966737671333,178.430515570602,176.966737671333,177.45800559643,6782.44971791912,0.0,1.0
2014-05-23,360.35,361.03,353.255,354.0,5000,180.641221233541,180.982101018303,177.084541714596,177.45800559643,9974.1907616458,0.0,1.0
2014-05-27,368.94,369.7,361.999,363.88,14300,184.947334985161,185.328318274012,181.467854711588,182.410788351494,28526.1855783069,0.0,1.0
2014-05-28,370.25,371.69,366.83,366.83,7500,185.604029864628,186.32589293824,183.889605064798,183.889605064798,14961.2861424687,0.0,1.0
2014-05-29,369.97,375.55,368.85,374.95,6900,185.463667600314,188.260887010563,184.90221854306,187.960110729891,13764.3832510712,0.0,1.0
2014-05-30,367.0,371.99,364.33,368.001,8100,183.974825010988,186.476281078576,182.636370561998,184.476620105909,16158.1890338662,0.0,1.0
2014-06-02,368.63,370.45,362.05,365.86,6800,184.791933906814,185.704288624852,181.493420695445,183.403350077712,13564.8994358382,0.0,1.0
2014-06-03,365.37,371.0,365.338,367.9,3000,183.157716115163,185.980000215468,183.141674713527,184.425989431996,5984.51445698747,0.0,1.0
2014-06-04,364.91,364.91,361.97,361.97,3100,182.927120966648,182.927120966648,181.453317191355,181.453317191355,6183.99827222038,0.0,1.0
2014-06-05,374.0,374.68,365.5,365.5,6400,187.483881618827,187.824761403589,183.222884309308,183.222884309308,12766.9641749066,0.0,1.0
2014-06-06,374.25,376.17,372.0,376.17,4000,187.609205069107,188.571689167257,186.481294016587,188.571689167257,7979.35260931664,0.0,1.0
2014-06-09,372.5,375.49,372.0,375.49,2400,186.731940917147,188.230809382496,186.481294016587,188.230809382496,4787.61156558999,0.0,1.0
2014-06-10,362.47,370.14,360.55,370.14,7800,181.703964091915,185.548887546504,180.741479993765,185.548887546504,15559.7375881675,0.0,1.0
2014-06-11,364.83,367.83,362.75,362.75,5700,182.887017462558,184.390898865918,181.844326356229,181.844326356229,11370.5774682762,0.0,1.0
2014-06-12,366.35,366.35,363.16,365.326,2800,183.64898404026,183.64898404026,182.049856814688,183.135659187914,5585.54682652165,0.0,1.0
2014-06-13,364.25,367.97,363.97,367.97,3100,182.596267057909,184.461079998074,182.455904793595,184.461079998074,6183.99827222038,0.0,1.0
2014-06-16,364.78,365.3,363.0,364.86,2600,182.861952772502,183.122625549084,181.969649806509,182.902056276592,5186.57919605582,0.0,1.0
2014-06-17,362.88,364.0,361.0,361.0,2700,181.909494550374,182.470943607629,180.967062204269,180.967062204269,5386.06301128874,0.0,1.0
2014-06-18,365.01,365.01,363.205,364.49,5200,182.97725034676,182.97725034676,182.072415035738,182.716577570177,10373.1583921116,0.0,1.0
2014-06-19,365.3,365.71,364.0,365.0,6100,183.122625549084,183.328156007543,182.470943607629,182.972237408748,12168.5127292079,0.0,1.0
2014-06-20,365.28,366.34,364.31,366.34,16800,183.112599673062,183.643971102249,182.626344685976,183.643971102249,33513.2809591299,0.0,1.0
2014-06-23,368.45,370.6,368.0,368.0,4200,184.701701022612,185.77948269502,184.476118812108,184.476118812108,8378.32023978247,0.0,1.0
2014-06-24,369.8,370.86,368.51,368.51,2800,185.378447654124,185.909819083311,184.731778650679,184.731778650679,5585.54682652164,0.0,1.0
2014-06-25,371.59,371.6,369.32,370.0,4000,186.275763558128,186.28077649614,185.137826629586,185.478706414348,7979.35260931665,0.0,1.0
2014-06-26,371.96,373.65,370.73,372.95,2400,186.461242264543,187.308428788435,185.844650889165,186.957523127651,4787.61156558997,0.0,1.0
2014-06-27,371.92,371.92,366.53,369.58,9200,186.441190512498,186.441190512498,183.739216924462,185.268163017877,18352.5110014283,0.0,1.0
2014-06-30,369.47,369.71,366.54,369.71,4600,185.213020699754,185.333331212023,183.744229862473,185.333331212023,9176.25550071414,0.0,1.0
2014-07-01,376.0,377.01,371.0,371.0,5300,188.486469221067,188.992775960198,185.980000215468,185.980000215468,10572.6422073445,0.0,1.0
2014-07-02,374.01,375.15,372.0,375.15,3400,187.488894556838,188.060369490115,186.481294016587,188.060369490115,6782.44971791915,0.0,1.0
2014-07-03,372.59,375.65,372.0,375.55,2500,186.777057359248,188.311016390675,186.481294016587,188.260887010563,4987.0953808229,0.0,1.0
2014-07-07,371.86,375.59,366.1,366.1,3300,186.411112884431,188.280938762608,183.52366058998,183.52366058998,6582.96590268621,0.0,1.0
2014-07-08,376.01,378.99,374.0,378.99,3100,188.491482159078,189.985337686415,187.483881618827,189.985337686415,6183.9982722204,0.0,1.0
2014-07-09,377.64,380.0,377.64,380.0,1300,189.308591054903,190.491644425546,189.308591054903,190.491644425546,2593.28959802791,0.0,1.0
2014-07-10,376.06,377.66,373.02,373.02,1700,188.516546849134,189.318616930926,186.99261369373,186.99261369373,3391.22485895957,0.0,1.0
2014-07-11,378.9,389.98,378.29,389.98,3400,189.940221244314,195.494556560722,189.634432025631,195.494556560722,6782.44971791916,0.0,1.0
2014-07-14,379.59,384.86,379.11,384.86,2700,190.286113967087,192.927932298989,190.04549294255,192.927932298989,5386.06301128873,0.0,1.0
2014-07-15,380.91,387.02,375.6,387.02,2600,190.947821784565,194.010726909408,188.285951700619,194.010726909408,5186.57919605582,0.0,1.0
2014-07-16,381.77,382.0,378.77,382.0,2400,191.378934453528,191.494232027786,189.875053050169,191.494232027786,4787.61156558999,0.0,1.0
2014-07-17,380.77,384.79,377.48,379.8,9300,190.877640652409,192.89284173291,189.228384046724,190.391385665322,18551.9948166611,0.0,1.0
2014-07-18,382.67,382.67,379.76,379.76,2100,191.830098874536,191.830098874536,190.371333913278,190.371333913278,4189.16011989124,0.0,1.0
2014-07-21,382.0,383.64,382.0,382.4,2800,191.494232027786,192.316353861623,191.494232027786,191.694749548234,5585.54682652165,0.0,1.0
2014-07-22,382.86,383.0,381.63,383.0,1700,191.925344696749,191.995525828906,191.308753321372,191.995525828906,3391.22485895957,0.0,1.0
2014-07-23,385.0,387.14,382.8,382.8,1900,192.998113431146,194.070882165542,191.895267068682,191.895267068682,3790.19248942539,0.0,1.0
2014-07-24,379.85,388.77,378.1,388.77,5900,190.416450355378,194.887991061367,189.539186203419,194.887991061367,11769.5450987421,0.0,1.0
2014-07-25,376.85,379.5,374.8,377.19,3900,188.912568952019,190.240997524986,187.884916659723,189.0830088444,7779.86879408371,0.0,1.0
2014-07-28,376.01,378.4,374.13,374.13,2200,188.491482159078,189.689574343755,187.549049812973,187.549049812973,4388.64393512415,0.0,1.0
2014-07-29,371.04,376.26,371.04,376.26,2200,186.000051967512,188.616805609358,186.000051967512,188.616805609358,4388.64393512416,0.0,1.0
2014-07-30,370.21,370.21,369.63,369.65,1900,185.583978112583,185.583978112583,185.293227707933,185.303253583956,3790.1924894254,0.0,1.0
2014-07-31,363.0,365.33,361.41,361.41,3600,181.969649806509,183.137664363118,181.172592662728,181.172592662728,7181.41734838496,0.0,1.0
2014-08-01,366.76,366.97,364.73,364.73,3900,183.854514498719,183.959786196955,182.836888082446,182.836888082446,7779.86879408374,0.0,1.0
2014-08-04,366.9,367.01,363.34,363.82,4500,183.924695630876,183.979837948999,182.140089698889,182.380710723427,8976.77168548122,0.0,1.0
2014-08-05,371.29,371.29,364.7,366.05,4200,186.125375417792,186.125375417792,182.821849268412,183.498595899924,8378.32023978249,0.0,1.0
2014-08-06,373.05,375.84,371.214,371.214,2900,187.007652507763,188.406262212888,186.087277088907,186.087277088907,5785.03064175457,0.0,1.0
2014-08-07,372.12,374.0,371.115,374.0,2600,188.170654126361,189.121317433245,187.662453794756,189.121317433245,5141.6731503218,3.25,1.0
2014-08-08,371.21,372.0195,369.985,371.71,3200,187.710492632072,188.119834093201,187.091044466682,187.963328617945,6328.21310808835,0.0,1.0
2014-08-11,378.0,385.92,376.46,385.92,3300,191.144005320232,195.148927336465,190.365270483742,195.148927336465,6525.9697677161,0.0,1.0
2014-08-12,376.13,379.0,375.07,376.23,6000,190.198398733065,191.649677291978,189.662386443014,190.24896593024,11865.3995776657,0.0,1.0
2014-08-13,380.89,381.4,378.15,378.15,2600,192.605397318579,192.86329002417,191.219856115994,191.219856115994,5141.6731503218,0.0,1.0
2014-08-14,386.51,388.47,383.055,383.6,8300,195.447273799796,196.438390864419,193.700177137411,193.975768362013,16413.8027491041,0.0,1.0
2014-08-15,387.68,390.74,386.105,390.74,4800,196.038910006739,197.586266240284,195.242476651238,197.586266240284,9492.31966213254,0.0,1.0
2014-08-18,394.08,394.08,389.27,393.7,2900,199.275210625918,199.275210625918,196.842928441816,199.083055276654,5734.94312920506,0.0,1.0
2014-08-19,395.33,395.33,375.85,375.85,2500,199.907300590601,199.907300590601,190.056810580976,190.056810580976,4943.91649069403,0.0,1.0
2014-08-20,393.0,393.0,388.75,388.75,2200,198.729084896431,198.729084896431,196.579979016508,196.579979016508,4350.64651181075,0.0,1.0
2014-08-21,397.22,397.285,392.05,392.05,2400,200.863020617202,200.895889295366,198.248696523272,198.248696523272,4746.15983106627,0.0,1.0
2014-08-22,393.11,393.11,393.11,393.11,1500,198.784708813323,198.784708813323,198.784708813323,198.784708813323,2966.34989441642,0.0,1.0
2014-08-25,389.88,392.4,388.06,389.28,1700,197.151388344582,198.425681713383,196.231065356003,196.847985161534,3361.86321367193,0.0,1.0
2014-08-26,390.48,392.92,390.0,390.0,1900,197.45479152763,198.688631138692,197.212068981191,197.212068981191,3757.37653292746,0.0,1.0
2014-08-27,395.6,395.61,395.6,395.61,1000,200.043832022973,200.04888874269,200.043832022973,200.04888874269,1977.56659627761,0.0,1.0
2014-08-28,393.78,396.24,393.0,394.5,2100,199.123509034394,200.36746208489,198.729084896431,199.487592854051,4152.88985218298,0.0,1.0
2014-08-29,396.49,396.49,393.42,394.04,2000,200.493880077827,200.493880077827,198.941467124565,199.254983747048,3955.13319255522,0.0,1.0
2014-09-02,397.59,398.437,397.59,398.0,1500,201.050119246748,201.478423406818,201.050119246748,201.257444755164,2966.34989441642,0.0,1.0
2014-09-03,395.01,398.0,394.52,396.96,1800,199.745485559642,201.257444755164,199.497706293486,200.731545904548,3559.6198732997,0.0,1.0
2014-09-04,398.5,398.5,398.5,398.5,1000,201.510280741038,201.510280741038,201.510280741038,201.510280741038,1977.56659627761,0.0,1.0
2014-09-05,397.01,397.25,392.65,392.65,2200,200.756829503135,200.878190776355,198.55209970632,198.55209970632,4350.64651181075,0.0,1.0
2014-09-08,405.17,410.29,400.0,400.0,4700,204.883112792588,207.472153287931,202.268788698658,202.268788698658,9294.56300250477,0.0,1.0
2014-09-09,402.38,411.75,402.38,408.875,6900,203.472287991415,208.210434366681,203.472287991415,206.756627447909,13645.2095143155,0.0,1.0
2014-09-10,405.17,411.495,402.68,411.495,5500,204.883112792588,208.081488013885,203.623989582939,208.081488013885,10876.6162795269,0.0,1.0
2014-09-11,398.07,405.66,396.335,405.0,5800,201.292841793187,205.130892058744,200.415500922206,204.797148557391,11469.8862584101,0.0,1.0
2014-09-12,393.74,399.87,388.47,395.7475,5300,199.103282155524,202.203051342331,196.438390864419,200.118418638805,10481.1029602713,0.0,1.0
2014-09-15,394.51,398.58,393.6,395.35,5300,199.492649573769,201.550734498778,199.032488079479,199.917414030036,10481.1029602713,0.0,1.0
2014-09-16,398.97,398.97,396.07,396.07,2400,201.747946567759,201.747946567759,200.281497849693,200.281497849693,4746.15983106626,0.0,1.0
2014-09-17,408.99,409.0,397.98,397.98,4900,206.81477972466,206.819836444378,201.24733131573,201.24733131573,9690.0763217603,0.0,1.0
2014-09-18,403.56,411.04,401.3,411.04,4600,204.068980918076,207.851407266741,202.926162261928,207.851407266741,9096.806342877,0.0,1.0
2014-09-19,399.99,406.1,397.12,404.36,22600,202.26373197894,205.353387726312,200.812453420027,204.473518495473,44693.0050758741,0.0,1.0
2014-09-22,389.01,390.36,388.82,390.36,1871,196.711453729162,197.39411089102,196.61537605453,197.39411089102,3700.02710163541,0.0,1.0
2014-09-23,383.77,390.0,379.82,390.0,31520,194.06173259721,197.212068981191,192.064328308811,197.212068981191,62332.8991146702,0.0,1.0
2014-09-24,381.13,383.08,380.25,381.73,4358,192.726758591799,193.712818936705,192.281767256662,193.030161774847,8618.23522657781,0.0,1.0
2014-09-25,372.81,376.16,372.81,376.16,2824,188.519567786867,190.213568892218,188.519567786867,190.213568892218,5584.64806788796,0.0,1.0
2014-09-26,389.24,389.28,372.01,372.01,6559,196.827758282664,196.847985161534,188.115030209469,188.115030209469,12970.8593049848,0.0,1.0
2014-09-29,386.62,386.62,380.45,386.17,2333,195.502897716688,195.502897716688,192.382901651011,195.275345329402,4613.66286911566,0.0,1.0
2014-09-30,373.91,379.39,372.0,372.0,6040,189.075806955788,191.846889360959,188.109973489752,188.109973489752,11944.5022415168,0.0,1.0
2014-10-01,381.0,390.78,380.65,386.67,3538,192.661021235472,197.606493119154,192.48403604536,195.528181315275,6996.63061763017,0.0,1.0
2014-10-02,380.0,380.0,373.6,373.6,2883,192.155349263725,192.155349263725,188.919048644546,188.919048644546,5701.32449706835,0.0,1.0
2014-10-03,382.81,384.29,382.81,384.29,2018,193.576287504333,194.324682022518,193.576287504333,194.324682022518,3990.72939128822,0.0,1.0
2014-10-06,378.81,380.72,378.81,380.28,1303,191.553599617346,192.519433083382,191.553599617346,192.296937415814,2576.76927494973,0.0,1.0
2014-10-07,383.59,386.21,374.0,376.5,3129,193.970711642295,195.295572208272,189.121317433245,190.385497362612,6187.80587975266,0.0,1.0
2014-10-08,392.14,394.59,377.72,377.72,4209,198.294207000729,199.533103331508,191.002417168143,191.002417168143,8323.57780373247,0.0,1.0
2014-10-09,396.57,400.18,389.63,389.63,3427,200.534333835567,202.359809653572,197.024970351645,197.024970351645,6777.12072544337,0.0,1.0
2014-10-10,394.0,399.86,392.46,393.42,3616,199.234756868178,202.197994622613,198.456022031688,198.941467124565,7150.88081213984,0.0,1.0
2014-10-13,399.95,403.0,398.22,401.8,5141,202.24350510007,203.785804613898,201.368692588949,203.178998247802,10166.6698714632,0.0,1.0
2014-10-14,418.82,418.83,406.34,411.23,5985,211.78553520693,211.790591926647,205.474748999531,207.947484941373,11835.7360787215,0.0,1.0
2014-10-15,402.21,412.52,386.2,386.48,9151,203.386323756218,208.599801784926,195.290515488554,195.432103640643,18096.7119225364,0.0,1.0
2014-10-16,406.06,414.995,401.87,411.35,5672,205.333160847442,209.851339914999,203.214395285824,208.008165577982,11216.7577340866,0.0,1.0
2014-10-17,407.75,411.0,407.75,411.0,1947,206.187746479694,207.831180387871,206.187746479694,207.831180387871,3850.32216295251,0.0,1.0
2014-10-20,421.3,421.3,412.98,421.19,2934,213.039601696861,213.039601696861,208.832410891929,212.983977779969,5802.18039347852,0.0,1.0
2014-10-21,418.21,422.557,415.75,422.557,1640,211.477075304164,213.675231365347,210.233122253667,213.675231365347,3243.20921789528,0.0,1.0
2014-10-22,419.53,425.62,417.98,417.98,2643,212.14456230687,215.224104614807,211.360770750662,211.360770750662,5226.70851396172,0.0,1.0
2014-10-23,429.99,430.0,429.99,430.0,1827,217.43389113134,217.438947851057,217.43389113134,217.438947851057,3613.01417139919,0.0,1.0
2014-10-24,435.0,439.38,430.29,439.38,3417,219.96730770979,222.182150946041,217.585592722864,222.182150946041,6757.34505948061,0.0,1.0
2014-10-27,421.58,437.84,420.02,435.01,5434,213.18118984895,221.403416109551,212.392341573026,219.972364429508,10746.0968841726,0.0,1.0
2014-10-28,441.0,441.0,420.01,424.02,4002,223.00133954027,223.00133954027,212.387284853308,214.415029460012,7914.22151830301,0.0,1.0
2014-10-29,433.82,433.99,425.0,425.51,3673,219.370614783129,219.456579018326,214.910587992324,215.168480697915,7263.60210812767,0.0,1.0
2014-10-30,438.0,445.52,433.98,435.92,8600,221.48432362503,225.286976852565,219.451522298609,220.432525923797,17007.0727279875,0.0,1.0
2014-10-31,442.0,443.0,435.0,443.0,8528,223.507011512017,224.012683483764,219.96730770979,224.012683483764,16864.6879330555,0.0,1.0
2014-11-03,440.0,447.0,429.0,440.795,8676,222.495667568524,226.03537137075,216.93327587931,222.897676786062,17157.3677893045,0.0,1.0
2014-11-04,435.0,435.265,432.95,433.0,3124,219.96730770979,220.101310782303,218.93068016771,218.955963766297,6177.91804677127,0.0,1.0
2014-11-05,428.04,440.98,427.04,435.0,8558,216.447830786434,222.991226100835,215.942158814687,219.96730770979,16924.0149309438,0.0,1.0
2014-11-06,429.99,430.54,420.0,420.75,6547,219.077325039516,219.35754673949,213.987479979992,214.369600479956,12850.004122938,3.25,1.0
2014-11-07,426.5,426.5,409.07,409.07,4036,217.299190979683,217.299190979683,208.418710560513,208.418710560513,7921.58494580379,0.0,1.0
2014-11-10,425.0,426.18,418.9501,418.9501,3390,216.534949979754,217.136152899698,213.452562229442,213.452562229442,6653.66029887882,0.0,1.0
2014-11-11,421.05,423.43,420.68,420.68,2125,214.522448679942,215.735044399829,214.33393589996,214.33393589996,4170.80475962168,0.0,1.0
2014-11-12,421.81,423.99,418.79,423.99,2709,214.909664119906,216.020361039802,213.37099224005,216.020361039802,5317.04004414829,0.0,1.0
2014-11-13,425.0,425.11,425.0,425.11,1169,216.534949979754,216.590994319749,216.534949979754,216.590994319749,2294.43330070482,0.0,1.0
2014-11-14,423.5,425.0,423.5,425.0,1726,215.770708979825,216.534949979754,215.770708979825,216.534949979754,3387.6748306386,0.0,1.0
2014-11-17,420.95,421.5,419.0,421.5,1405,214.471499279947,214.751720979921,213.47798598004,214.751720979921,2757.63797047927,0.0,1.0
2014-11-18,417.36,422.66,417.12,421.0,2442,212.642415820118,215.342734019865,212.520137260129,214.496973979945,4792.99069317465,0.0,1.0
2014-11-19,406.52,414.0,406.52,414.0,5373,207.119500860634,210.930515980278,207.119500860634,210.930515980278,10545.7571639752,0.0,1.0
2014-11-20,404.2,407.04,404.2,407.04,1986,205.937474780745,207.38443774061,205.937474780745,207.38443774061,3897.98506005113,0.0,1.0
2014-11-21,400.99,409.15,398.5,409.15,7979,204.301999040898,208.459470080509,203.033358981016,208.459470080509,15660.63584801,0.0,1.0
2014-11-24,404.52,406.89,396.43,396.43,2638,206.10051286073,207.308013640617,201.978706401115,201.978706401115,5177.68609688563,0.0,1.0
2014-11-25,397.45,403.84,397.45,397.55,6767,202.498390281066,205.754056940762,202.498390281066,202.549339681062,13281.805086287,0.0,1.0
2014-11-26,406.0,406.11,402.0,402.32,2416,206.854563980659,206.910608320654,204.81658798085,204.979626060834,4741.9596702334,0.0,1.0
2014-11-28,402.11,417.2,400.07,400.07,2727,204.872632320844,212.560896780126,203.833264560942,203.833264560942,5352.36921387687,0.0,1.0
2014-12-01,397.47,402.0,396.01,402.0,4589,202.508580161065,204.81658798085,201.764718921135,204.81658798085,9006.97554913126,0.0,1.0
2014-12-02,407.0,410.0,405.0,406.468,2816,207.364057980611,208.892539980469,206.345069980707,207.093007172637,5527.05233086808,0.0,1.0
2014-12-03,403.23,403.23,403.23,403.23,1062,205.443265600791,205.443265600791,205.443265600791,205.443265600791,2084.42101398505,0.0,1.0
2014-12-04,402.4,405.0,402.4,405.0,1733,205.020385580831,206.345069980707,205.020385580831,206.345069980707,3401.4139521997,0.0,1.0
2014-12-05,404.82,404.82,399.33,399.33,2078,206.253361060715,206.253361060715,203.456239000977,203.456239000977,4078.55637199711,0.0,1.0
2014-12-08,402.78,403.0,400.0,400.0,3268,205.213993300812,205.326081980802,203.797599980945,203.797599980945,6414.20703738526,0.0,1.0
2014-12-09,409.99,409.99,400.0,400.0,7117,208.887445040469,208.887445040469,203.797599980945,203.797599980945,13968.7611643423,0.0,1.0
2014-12-10,412.43,417.0,405.0,409.8,7527,210.130610400353,212.458997980135,206.345069980707,208.790641180478,14773.4811414929,0.0,1.0
2014-12-11,413.1,419.57,413.1,414.99,3905,210.471971380321,213.768397560013,210.471971380321,211.434915040231,7664.46709944595,0.0,1.0
2014-12-12,407.33,414.8,406.59,414.8,3352,207.532191000596,211.33811118024,207.155165440631,211.33811118024,6579.07649611852,0.0,1.0
2014-12-15,397.59,409.99,397.59,407.99,5314,202.56971944106,208.887445040469,202.56971944106,207.868457040564,10429.9559965316,0.0,1.0
2014-12-16,397.78,402.88,395.4,395.4,3846,202.666523301051,205.264942700808,201.453927581164,201.453927581164,7548.66593200233,0.0,1.0
2014-12-17,411.4,411.4,400.0001,400.0001,3346,209.605831580402,209.605831580402,203.797650930345,203.797650930345,6567.300106209,0.0,1.0
2014-12-18,419.0,419.0,406.0,406.7,3134,213.47798598004,213.47798598004,206.854563980659,207.211209780626,6151.20099607263,0.0,1.0
2014-12-19,420.96,423.35,410.78,416.64,12528,214.476594219946,215.694284879833,209.289945300431,212.275580140152,24589.1021310779,0.0,1.0
2014-12-22,434.99,434.99,425.79,425.79,4080,221.624795039278,221.624795039278,216.937450239716,216.937450239716,8007.94513847362,0.0,1.0
2014-12-23,448.63,449.0,440.4,444.0,6972,228.574293198628,228.762805978611,224.38115757902,226.215335978849,13684.1650748623,0.0,1.0
2014-12-24,440.0,458.0,437.49,458.0,4094,224.177359979039,233.348251978182,222.898530039159,233.348251978182,8035.42338159585,0.0,1.0
2014-12-26,445.0,445.0,441.0,444.0,1031,226.724829978801,226.724829978801,224.686853978992,226.215335978849,2023.57633278586,0.0,1.0
2014-12-29,452.1,455.25,445.0,455.25,3768,230.342237378463,231.947143478313,226.724829978801,231.947143478313,7395.57286317858,0.0,1.0
2014-12-30,439.76,453.46,439.76,453.46,2682,224.055081419051,231.035149218398,224.055081419051,231.035149218398,5264.04628955545,0.0,1.0
2014-12-31,437.18,437.18,430.01,435.0,2998,222.740586899174,222.740586899174,219.087514919515,221.629889979278,5884.26949145684,0.0,1.0
2015-01-02,440.46,440.46,431.87,431.87,2051,224.411727219017,224.411727219017,220.035173759427,220.035173759427,4025.56261740427,0.0,1.0
2015-01-05,439.08,442.0,431.04,438.54,2528,223.708625499083,225.196347978944,219.612293739466,223.433498739109,4961.78561521111,0.0,1.0
2015-01-06,441.62,443.0,431.995,438.63,3806,225.002740258962,225.705841978897,220.098860509421,223.479353199105,7470.15666593888,0.0,1.0
2015-01-07,447.93,455.99,439.91,441.93,5564,228.217647398662,232.324169038278,224.131505519044,225.160683398947,10920.6389094282,0.0,1.0
2015-01-08,454.85,454.85,444.4901,446.07,1540,231.743345878332,231.743345878332,226.465038988226,227.26998855875,3022.60674344348,0.0,1.0
2015-01-09,476.18,482.8,437.63,437.63,3650,242.610852897316,245.983703177001,222.969859199152,222.969859199152,7163.97052829135,0.0,1.0
2015-01-12,468.25,469.77,460.32,466.81,2180,238.570565477694,239.344996357621,234.530278058071,237.836894117762,4278.75500045894,0.0,1.0
2015-01-13,469.84,469.84,463.04,468.25,2260,239.380660937618,239.380660937618,235.916101737942,238.570565477694,4435.77353258588,0.0,1.0
2015-01-14,472.17,479.5,472.17,479.5,1244,240.567781957507,244.302372977158,240.567781957507,244.302372977158,2441.63817457382,0.0,1.0
2015-01-15,463.0,463.17,457.93,457.93,2384,235.895721977944,235.982335957936,233.312587398185,233.312587398185,4679.15225738262,0.0,1.0
2015-01-16,470.0,470.0,450.0,461.62,2809,239.46217997761,239.46217997761,229.272299978563,235.192620258009,5513.31320930697,0.0,1.0
2015-01-20,459.51,461.45,459.51,461.45,1713,234.11758791811,235.106006278018,234.11758791811,235.106006278018,3362.15931916797,0.0,1.0
2015-01-21,461.0,467.0,461.0,467.0,2257,234.876733978039,237.933697977753,234.876733978039,237.933697977753,4429.88533763112,0.0,1.0
2015-01-22,477.25,477.25,455.85,455.85,4973,243.156011477265,243.156011477265,232.252839878284,232.252839878284,9760.66450334052,0.0,1.0
2015-01-23,481.9,486.25,481.9,486.1,1397,245.525158577043,247.741457476836,245.525158577043,247.665033376843,2741.93611726659,0.0,1.0
2015-01-26,474.97,482.9995,473.0,482.852,4635,241.994365157374,246.085347229991,240.990661977467,246.010196864998,9097.26120510421,0.0,1.0
2015-01-27,471.82,475.0,471.0,475.0,1810,240.389459057524,242.009649977372,239.971673977563,242.009649977372,3552.54428937187,0.0,1.0
2015-01-28,470.55,476.0,470.55,476.0,2417,239.742401677584,242.519143977324,239.742401677584,242.519143977324,4743.92240188499,0.0,1.0
2015-01-29,477.36,477.36,474.32,474.32,1331,244.995284817093,244.995284817093,243.435066814236,243.435066814236,2593.38117659835,3.5,1.0
2015-01-30,463.84,475.15,463.84,475.11,3916,238.056420541228,243.861047387384,238.056420541228,243.840518203136,7630.11321379347,0.0,1.0
2015-02-02,456.63,464.27,454.5,464.27,3378,234.356035080503,238.277109271895,233.262856019291,238.277109271895,6581.84944744496,0.0,1.0
2015-02-03,461.88,461.88,450.35,450.35,1946,237.05049051307,237.05049051307,231.132953153548,231.132953153548,3791.67525894844,0.0,1.0
2015-02-04,460.01,460.01,460.01,460.01,1481,236.09075114947,236.09075114947,236.09075114947,236.09075114947,2885.64802595203,0.0,1.0
2015-02-05,473.01,473.01,460.0,460.0,2045,242.76273603011,242.76273603011,236.085618853408,236.085618853408,3984.57137952187,0.0,1.0
2015-02-06,460.76,462.5,455.02,460.52,2653,236.475673354122,237.368692868915,233.529735414517,236.352498248633,5169.22634223548,0.0,1.0
2015-02-09,449.99,451.87,449.99,451.87,1361,230.948190495315,231.913062154977,230.948190495315,231.913062154977,2651.83454646909,0.0,1.0
2015-02-10,449.13,449.13,449.13,449.13,1361,230.506813033981,230.506813033981,230.506813033981,230.506813033981,2651.83454646908,0.0,1.0
2015-02-11,453.08,453.08,453.08,453.08,1280,232.534069978483,232.534069978483,232.534069978483,232.534069978483,2494.01044781809,0.0,1.0
2015-02-12,460.15,460.15,454.3,460.0,1963,236.162603294338,236.162603294338,233.16021009805,236.085618853408,3824.79883520854,0.0,1.0
2015-02-13,453.22,457.0,453.22,457.0,1612,232.605922123351,234.545930034799,232.605922123351,234.545930034799,3140.89440772092,0.0,1.0
2015-02-17,453.0,459.045,453.0,459.045,1184,232.493011609986,235.595484579484,232.493011609986,235.595484579484,2306.95966423174,0.0,1.0
2015-02-18,443.0,451.54,434.1643,451.54,3450,227.360715547956,231.74369638493,222.825972716427,231.74369638493,6722.13753513471,0.0,1.0
2015-02-19,433.5,439.999,433.5,435.01,1441,222.485034289027,225.82051349974,222.485034289027,223.260010994393,2807.71019945771,0.0,1.0
2015-02-20,433.98,436.437,424.0,424.85,4532,222.731384500004,223.992389642445,217.609353030098,218.04559819537,8830.35574180596,0.0,1.0
2015-02-23,435.02,436.77,435.02,436.77,1646,223.265143290455,224.163295101311,223.265143290455,224.163295101311,3207.14156024109,0.0,1.0
2015-02-24,434.75,434.75,430.77,431.604,923,223.12657129678,223.12657129678,221.083917464092,221.511950955666,1798.41534635633,0.0,1.0
2015-02-25,441.02,441.02,441.02,441.02,1307,226.344520927674,226.344520927674,226.344520927674,226.344520927674,2546.61848070176,0.0,1.0
2015-02-26,435.34,441.0,435.34,441.0,1855,223.42937676444,226.33425633555,223.42937676444,226.33425633555,3614.36670367389,0.0,1.0
2015-02-27,440.41,440.41,437.81,437.81,4054,226.03145086789,226.03145086789,224.697053891762,224.697053891762,7898.99871519887,0.0,1.0
2015-03-02,445.75,445.75,440.39,440.39,2191,228.772096965014,228.772096965014,226.021186275766,226.021186275766,4269.04444622614,0.0,1.0
2015-03-03,441.36,445.99,440.0,441.49,3206,226.519018993783,228.895272070503,225.821026729347,226.585738842589,6246.71679351938,0.0,1.0
2015-03-04,436.1,443.257,436.1,443.257,1389,223.819431265155,227.49261555675,223.819431265155,227.49261555675,2706.3910250151,0.0,1.0
2015-03-05,435.06,440.62,435.06,438.62,1847,223.285672474703,226.139229085192,223.285672474703,225.112769872786,3598.77913837503,0.0,1.0
2015-03-06,422.05,435.2,422.05,435.0,4573,216.608555298002,223.357524619572,216.608555298002,223.254878698331,8910.24201396261,0.0,1.0
2015-03-09,428.3,428.3,427.0,427.0,1086,219.816240336771,219.816240336771,219.149041848707,219.149041848707,2116.01198932066,0.0,1.0
2015-03-10,417.49,417.49,417.48,417.48,1833,214.268228293716,214.268228293716,214.263095997654,214.263095997654,3571.500899102,0.0,1.0
2015-03-11,420.86,420.86,420.86,420.86,1980,215.99781206662,215.99781206662,215.99781206662,215.99781206662,3857.92241146862,0.0,1.0
2015-03-12,420.09,422.23,415.5001,418.0,7331,215.602625269844,216.700936627118,213.246952700332,214.529975392879,14284.0551507457,0.0,1.0
2015-03-13,417.01,425.0,415.87,425.0,2110,214.021878082738,218.122582636301,213.436796331667,218.122582636301,4111.22034757515,0.0,1.0
2015-03-16,425.87,425.87,411.49,417.66,13180,218.569092393697,218.569092393697,211.188850656497,214.35547732677,25680.513829877,0.0,1.0
2015-03-17,430.84,430.84,416.55,416.55,3166,221.119843536527,221.119843536527,213.785792463885,213.785792463885,6168.77896702506,0.0,1.0
2015-03-18,434.94,434.94,428.35,429.1,5119,223.224084921959,223.224084921959,219.841901817081,220.226824021733,9974.09334561003,0.0,1.0
2015-03-19,431.69,435.98,431.69,435.91,2186,221.556088701799,223.75784371241,221.556088701799,223.721917639976,4259.30221791435,0.0,1.0
2015-03-20,456.55,456.55,430.98,434.44,11395,234.314976712007,234.314976712007,221.191695681395,222.967470118858,22202.5383225682,0.0,1.0
2015-03-23,461.49,461.49,450.0,450.0,5715,236.85033096665,236.85033096665,230.953322791377,230.953322791377,11135.3669603753,0.0,1.0
2015-03-24,457.08,464.4,457.08,461.06,4753,234.586988403295,238.343829120701,234.586988403295,236.629642235983,9260.96223318703,0.0,1.0
2015-03-25,450.53,459.01,450.01,459.01,5290,231.225334482665,235.577521543267,230.958455087439,235.577521543267,10307.2775538732,0.0,1.0
2015-03-26,447.35,450.83,447.02,450.0,2820,229.593264334939,231.379303364526,229.423898564892,230.953322791377,5494.61676784925,0.0,1.0
2015-03-27,450.19,450.19,443.0,446.806,2700,231.050836416556,231.050836416556,227.360715547956,229.314067429165,5260.80328836629,0.0,1.0
2015-03-30,458.38,458.475,450.98,452.0,2939,235.254186891359,235.302943703948,231.456287805456,231.979782003783,5726.48180166983,0.0,1.0
2015-03-31,456.58,460.6,456.58,460.5,4857,234.330373600193,236.39355661713,234.330373600193,236.342233656509,9463.60058207227,0.0,1.0
2015-04-01,459.02,459.02,456.51,456.51,1696,235.582653839329,235.582653839329,234.294447527759,234.294447527759,3304.56384335897,0.0,1.0
2015-04-02,452.99,452.99,452.99,452.99,1175,232.487879313924,232.487879313924,232.487879313924,232.487879313924,2289.42365327052,0.0,1.0
2015-04-06,464.8,464.9,461.81,464.9,1363,238.549120963182,238.600443923803,237.014564440635,238.600443923803,2655.73143779381,0.0,1.0
2015-04-07,464.99,464.99,464.99,464.99,631,238.646634588361,238.646634588361,238.646634588361,238.646634588361,1229.46921294783,0.0,1.0
2015-04-08,468.25,468.25,463.01,463.01,1931,240.319763104583,240.319763104583,237.630439968079,237.630439968079,3762.44857401308,0.0,1.0
2015-04-09,467.41,467.41,461.52,463.1832,1522,239.888650235372,239.888650235372,236.865727854836,237.719331335873,2965.53429810871,0.0,1.0
2015-04-10,451.98,461.9995,451.88,460.59,8265,231.969517411659,237.111821451011,231.918194451039,236.388424321068,16103.903399388,0.0,1.0
2015-04-13,435.49,445.2095,435.49,445.01,5709,223.506361205371,228.494696362861,223.506361205371,228.392307056424,11123.6762864012,0.0,1.0
2015-04-14,434.0,435.99,433.5,435.99,1130,222.741649092128,223.762976008472,222.485034289027,223.762976008472,2201.74359846442,0.0,1.0
2015-04-15,447.95,453.99,435.0,437.04,3772,229.901202098661,233.001108920127,223.254878698331,224.301867094986,7349.53703841395,0.0,1.0
2015-04-16,443.01,443.9,440.0,440.0,2180,227.365847844018,227.822622193538,225.821026729347,225.821026729347,4247.61154394019,0.0,1.0
2015-04-17,438.0,440.0,438.0,438.76,1967,224.79456751694,225.821026729347,224.79456751694,225.184622017655,3832.59261785797,0.0,1.0
2015-04-20,440.57,440.57,440.57,440.57,789,226.113567604882,226.113567604882,226.113567604882,226.113567604882,1537.32362760038,0.0,1.0
2015-04-21,447.19,451.968,445.61,445.61,2467,229.511147597947,231.963358656385,228.700244820146,228.700244820146,4806.8154490369,0.0,1.0
2015-04-22,445.68,448.57,445.68,448.57,850,228.73617089258,230.219404454507,228.73617089258,230.219404454507,1656.1788130042,0.0,1.0
2015-04-23,444.88,444.88,443.74,443.74,1109,228.325587207618,228.325587207618,227.740505456546,227.740505456546,2160.82623955489,0.0,1.0
2015-04-24,444.79,444.79,444.79,444.79,535,228.279396543059,228.279396543059,228.279396543059,228.279396543059,1042.41842936147,0.0,1.0
2015-04-27,445.02,451.5,445.02,451.5,2205,228.397439352486,231.723167200682,228.397439352486,231.723167200682,4296.32268549914,0.0,1.0
2015-04-28,442.22,446.0,440.0,441.575,3041,226.960396455117,228.900404366565,225.821026729347,226.629363359116,5925.22325923035,0.0,1.0
2015-04-29,436.99,442.99,436.99,442.99,1328,224.276205614675,227.355583251894,224.276205614675,227.355583251894,2587.53583961128,0.0,1.0
2015-04-30,431.22,440.06,431.22,434.99,11283,221.314870786884,225.851820505719,221.314870786884,223.249746402269,21984.312408384,0.0,1.0
2015-05-01,435.03,439.88,430.33,434.01,5630,223.270275586517,225.759439176602,220.858096437363,222.74678138819,10969.7490790749,0.0,1.0
2015-05-04,435.03,438.28,428.42,428.42,3240,223.270275586517,224.938271806677,219.877827889515,219.877827889515,6312.96394603957,0.0,1.0
2015-05-05,430.04,442.25,427.03,434.0005,4767,220.709259851564,226.975793343303,219.164438736893,222.741905706931,9288.24047246006,0.0,1.0
2015-05-06,423.02,429.5,423.02,429.5,2719,217.106388016019,220.432115864214,217.106388016019,220.432115864214,5297.82375595109,0.0,1.0
2015-05-07,425.98,430.9,419.55,430.0,3853,218.62554765038,221.150637312899,215.325481282494,220.688730667316,7507.36113706493,0.0,1.0
2015-05-08,430.17,440.0,424.085,426.01,8031,222.572283322081,227.658378459018,219.423871429074,220.419876834832,15521.677804782,3.5,1.0
2015-05-11,430.99,430.99,425.2,426.1,2123,222.996555754664,222.996555754664,220.000778456305,220.466443321335,4103.16548120436,0.0,1.0
2015-05-12,424.38,426.0,424.01,426.0,1794,219.576506023723,220.414702780776,219.385066023655,220.414702780776,3467.30045844588,0.0,1.0
2015-05-13,425.0,426.97,423.9,423.9,3148,219.897297375188,220.916586024197,219.32815142904,219.32815142904,6084.20392596858,0.0,1.0
2015-05-14,423.77,425.26,423.77,425.26,1613,219.260888726314,220.031822780641,219.260888726314,220.031822780641,3117.47805990703,0.0,1.0
2015-05-15,421.1,422.42,417.1,422.42,2996,217.879416293392,218.562391428769,215.809794671037,218.562391428769,5790.43042001331,0.0,1.0
2015-05-18,422.08,422.08,417.79,417.79,2781,218.386473590869,218.386473590869,216.166804400893,216.166804400893,5374.89552672129,0.0,1.0
2015-05-19,423.0,430.485,423.0,423.0,2213,218.86248656401,222.735266024842,218.86248656401,218.86248656401,4277.11032025683,0.0,1.0
2015-05-20,424.29,426.9997,418.3,418.3,2232,219.52993953722,220.931952964743,216.430681157744,216.430681157744,4313.83200850123,0.0,1.0
2015-05-21,430.0,430.0,426.0,426.0,1512,222.484324403131,222.484324403131,220.414702780776,220.414702780776,2922.27329608148,0.0,1.0
2015-05-22,420.35,430.0,420.35,430.0,1442,217.4913622392,222.484324403131,217.4913622392,222.484324403131,2786.98286570735,0.0,1.0
2015-05-26,400.0,408.2499,390.76,407.25,3844,206.962162235471,211.230705091037,202.181336287831,210.713351425989,7429.37734797435,0.0,1.0
2015-05-27,408.0,408.51,396.08,396.4,5302,211.10140548018,211.36528223703,204.933933045563,205.099502775352,10247.2837406244,0.0,1.0
2015-05-28,405.09,406.39,405.09,406.39,1112,209.595755749917,210.268382777182,209.595755749917,210.268382777182,2149.18512251495,0.0,1.0
2015-05-29,403.85,410.0,399.43,405.33,16362,208.954173046987,212.136216291358,206.667241154285,209.719933047258,31623.1717397389,0.0,1.0
2015-06-01,410.75,410.75,405.99,406.0,2321,212.524270345549,212.524270345549,210.061420614947,210.066594669003,4485.84412711979,0.0,1.0
2015-06-02,405.0,405.0,405.0,405.0,2264,209.549189263414,209.549189263414,209.549189263414,209.549189263414,4375.67906238656,0.0,1.0
2015-06-03,406.05,407.85,396.77,402.7,4433,210.092464939282,211.023794669342,205.290942775419,208.35915683056,8567.74968355108,0.0,1.0
2015-06-04,402.0,410.55,402.0,405.0,2203,207.996973046648,212.420789264431,207.996973046648,209.549189263414,4257.78311591767,0.0,1.0
2015-06-05,406.5,406.5,402.07,405.0,3068,210.325297371797,210.325297371797,208.033191425039,209.549189263414,5929.58629125529,0.0,1.0
2015-06-08,405.0,413.47,405.0,405.0,3320,209.549189263414,213.93161304875,209.549189263414,209.549189263414,6416.63184060221,0.0,1.0
2015-06-09,406.49,411.08,401.39,401.39,2496,210.320123317741,212.695014129393,207.681355749239,207.681355749239,4824.07020305515,0.0,1.0
2015-06-10,406.0,419.4,402.386,407.8,3499,210.066594669003,216.999827103891,208.196691533205,210.997924399063,6762.58879827322,0.0,1.0
2015-06-11,404.11,410.72,401.356,401.356,3421,209.08869845244,212.508748183381,207.663763965449,207.663763965449,6611.83660442776,0.0,1.0
2015-06-12,405.15,422.02,405.15,407.74,1454,209.626800074253,218.355429266533,209.626800074253,210.966880074727,2810.17551091433,0.0,1.0
2015-06-15,405.79,405.79,391.74,400.47,8888,209.957939533829,209.957939533829,202.688393585308,207.205342776098,17178.0192166483,0.0,1.0
2015-06-16,401.21,405.0,401.21,405.0,3008,207.588222776233,209.549189263414,207.588222776233,209.549189263414,5813.62306522031,0.0,1.0
2015-06-17,402.26,405.94,390.56,390.56,3241,208.131498452101,210.035550344668,202.077855206714,202.077855206714,6263.94692632282,0.0,1.0
2015-06-18,423.64,423.64,401.31,401.31,8278,219.193626023587,219.193626023587,207.639963316792,207.639963316792,15999.0597519593,0.0,1.0
2015-06-19,420.99,422.01,404.47,422.01,6188,217.822501698777,218.350255212478,209.274964398452,218.350255212478,11959.6740450742,0.0,1.0
2015-06-22,418.75,421.01,417.68,421.01,2672,216.663513590259,217.832849806889,216.109889806279,217.832849806889,5164.22899942441,0.0,1.0
2015-06-23,416.0,416.0,398.0,398.0,4919,215.24064872489,215.24064872489,205.927351424293,205.927351424293,9507.05181443439,0.0,1.0
2015-06-24,404.1,409.3,398.03,402.01,5787,209.083524398384,211.774032507446,205.942873586461,208.002147100704,11184.6531510738,0.0,1.0
2015-06-25,402.52,407.49,402.01,403.01,3621,208.266023857554,210.83752872333,208.002147100704,208.519552506293,6998.38069121102,0.0,1.0
2015-06-26,401.01,403.94,400.22,403.3,8697,207.484741695115,209.00073953349,207.0759914247,208.669600073913,16808.8696137703,0.0,1.0
2015-06-29,408.56,416.96,403.94,403.94,8264,211.39115250731,215.737357914255,209.00073953349,209.00073953349,15972.0016658845,0.0,1.0
2015-06-30,410.0,416.0,409.0,416.0,6185,212.136216291358,215.24064872489,211.618810885769,215.24064872489,11953.8758837724,0.0,1.0
2015-07-01,414.0,421.03,399.96,414.0,4139,214.205837913712,217.843197915001,206.941466019247,214.205837913712,7999.52987597968,0.0,1.0
2015-07-02,409.42,423.31,409.21,423.31,2681,211.836121156116,219.022882239743,211.727466020943,219.022882239743,5181.62348332967,0.0,1.0
2015-07-06,410.6,414.95,409.0,409.0,3684,212.446659534711,214.697373049022,211.618810885769,211.618810885769,7120.14207854773,0.0,1.0
2015-07-07,421.66,425.55,407.98,414.0,7038,218.169163320522,220.181870348262,211.091057372068,214.205837913712,13602.4864139031,0.0,1.0
2015-07-08,414.2,421.0,414.2,418.0,2060,214.30931899483,217.827675752833,214.30931899483,216.275459536067,3981.40409386763,0.0,1.0
2015-07-09,420.0,421.2,411.67,416.99,6606,217.310270347244,217.931156833951,213.000283318691,215.752880076422,12767.5511864513,0.0,1.0
2015-07-10,423.7,428.0,413.71,428.0,8664,219.224670347922,221.449513591954,214.055790346092,221.449513591954,16745.0898394511,0.0,1.0
2015-07-13,429.98,434.5,424.0,427.0,3795,222.473976295019,224.81264872828,219.379891969599,220.932108186365,7334.67404671246,0.0,1.0
2015-07-14,418.35,429.5,418.35,426.99,7636,216.456551428023,222.225621700337,216.456551428023,220.926934132309,14758.2532333851,0.0,1.0
2015-07-15,420.0,423.0,416.0,419.5,3556,217.310270347244,218.86248656401,215.24064872489,217.05156764445,6872.75386300646,0.0,1.0
2015-07-16,419.24,419.24,417.0,418.0,2983,216.917042238997,216.917042238997,215.758054130478,216.275459536067,5765.3050543724,0.0,1.0
2015-07-17,415.0,415.81,412.62,414.25,3533,214.723243319301,215.142341697828,213.491818454,214.335189265109,6828.30129302638,0.0,1.0
2015-07-20,408.06,412.4,403.856,408.0,5686,211.132449804516,213.37798926477,208.957277479421,211.10140548018,10989.4483872482,0.0,1.0
2015-07-21,414.0,414.0,405.0,406.99,14298,214.205837913712,214.205837913712,209.549189263414,210.578826020536,27634.0367641356,0.0,1.0
2015-07-22,410.02,411.755,406.6,408.5,7946,212.146564399469,213.044262778166,210.377037912356,211.360108182975,15357.3965678991,0.0,1.0
2015-07-23,405.8,410.51,405.0,410.01,3800,209.963113587885,212.400093048208,209.549189263414,212.141390345413,7344.33764888204,0.0,1.0
2015-07-24,400.52,407.53,399.906,400.0,3567,207.231213046377,210.858224939554,206.913526127346,206.962162235471,6894.01378777953,0.0,1.0
2015-07-27,404.53,408.6,400.0,407.51,3853,209.306008722788,211.411848723533,206.962162235471,210.847876831442,7446.77183187958,0.0,1.0
2015-07-28,408.0,414.0,401.99,401.99,8042,211.10140548018,214.205837913712,207.991798992592,207.991798992592,15542.9377295551,0.0,1.0
2015-07-29,408.0,417.5,407.0,408.0,5517,211.10140548018,216.016756833273,210.584000074592,211.10140548018,10662.8186339164,0.0,1.0
2015-07-30,405.47,409.0,403.99,407.01,11139,209.792369804041,211.618810885769,209.02660980377,210.589174128647,21528.5729133939,0.0,1.0
2015-07-31,405.47,407.01,403.8,407.01,4491,209.792369804041,210.589174128647,208.928302776708,210.589174128647,8679.84746871821,0.0,1.0
2015-08-03,405.12,406.6,400.03,406.6,1926,209.611277912085,210.377037912356,206.977684397638,210.377037912356,3722.41955572284,0.0,1.0
2015-08-04,387.0,401.99,366.51,401.99,15217,200.235891962818,207.991798992592,189.634255202306,207.991798992592,29410.2068429047,0.0,1.0
2015-08-05,388.42,392.0,379.54,390.01,9215,200.970607638754,202.822918990761,196.376047637127,201.79328223364,17810.0187985389,0.0,1.0
2015-08-06,390.0,398.044,385.5,390.0,5248,201.788108179584,205.950117262139,199.459783854435,201.788108179584,10142.9168371929,0.0,1.0
2015-08-07,386.0,388.254,376.14,386.06,2408,201.52940547679,202.706211901517,196.38152998974,201.560731291113,4612.17060508348,3.5,1.0
2015-08-10,389.42,393.79,387.54,393.79,2782,203.31497689319,205.596540369702,202.333434711075,205.596540369702,5328.51271733483,0.0,1.0
2015-08-11,386.6,387.8,380.0,387.8,3032,201.842663620018,202.469179906474,198.396824044508,202.469179906474,5807.35102766326,0.0,1.0
2015-08-12,382.3,382.89,379.0,382.2,4891,199.597646926883,199.905684101057,197.874727139128,199.545437236345,9367.99270326548,0.0,1.0
2015-08-13,382.3,385.56,377.37,385.56,894,199.597646926883,201.299682838422,197.023709183358,201.299682838422,1712.32579773448,0.0,1.0
2015-08-14,390.0,390.0,380.0,380.0,1155,203.617793098311,203.617793098311,198.396824044508,198.396824044508,2212.23299371737,0.0,1.0
2015-08-17,395.0,395.0,395.0,395.0,716,206.228277625212,206.228277625212,206.228277625212,206.228277625212,1371.39292078064,0.0,1.0
2015-08-18,388.0,390.3,386.0,390.1,3262,202.57359928755,203.774422169925,201.52940547679,203.670002788849,6247.88227316543,0.0,1.0
2015-08-19,380.0,391.38,380.0,388.9,10415,198.396824044508,204.338286827736,198.396824044508,203.043486502393,19948.4040082826,0.0,1.0
2015-08-20,375.56,380.94,373.199,378.1,11431,196.07871378462,198.887595135565,194.846042991017,197.404839924285,21894.4029014573,0.0,1.0
2015-08-21,379.5,381.5,363.0,363.0,14589,198.135775591818,199.179969402578,189.521176653043,189.521176653043,27943.0884375261,0.0,1.0
2015-08-24,366.0,385.0,364.62,365.83,5419,191.087467369184,201.007308571409,190.366973639759,190.998710895269,10379.2992146792,0.0,1.0
2015-08-25,357.8,377.7,357.8,375.8,8350,186.806272745066,197.196001162133,186.806272745066,196.204017041911,15993.1995649697,0.0,1.0
2015-08-26,370.0,370.0,362.06,362.06,5284,193.175854990705,193.175854990705,189.030405561986,189.030405561986,10120.7265271018,0.0,1.0
2015-08-27,375.8,390.0,370.4,378.28,5543,196.204017041911,203.617793098311,193.384693752857,197.498817367254,10616.803016602,0.0,1.0
2015-08-28,369.0,377.86,369.0,376.91,2199,192.653758085325,197.279536666994,192.653758085325,196.783544606883,4211.86177764891,0.0,1.0
2015-08-31,363.0,375.51,361.5,363.0,11141,189.521176653043,196.052608939351,188.738031294973,189.521176653043,21338.9504614764,0.0,1.0
2015-09-01,357.5,362.0,356.0,361.39,8218,186.649643673452,188.999079747663,185.866498315381,188.680600635381,15740.3729371163,0.0,1.0
2015-09-02,364.16,371.95,357.58,360.89,5712,190.126809063284,194.193943956197,186.691411425882,188.419552182691,10940.4977143841,0.0,1.0
2015-09-03,364.87,367.0,360.0,365.39,1983,190.497497866104,191.609564274564,187.954885936902,190.768988256902,3798.14547752515,0.0,1.0
2015-09-04,358.32,359.71,358.32,359.71,830,187.077763135863,187.803477834342,187.077763135863,187.803477834342,1589.74319029041,0.0,1.0
2015-09-08,364.44,367.26,356.63,367.26,8069,190.272996196791,191.745309469963,186.195419365771,191.745309469963,15454.9853041605,0.0,1.0
2015-09-09,363.0,369.99,359.89,366.24,5403,189.521176653043,193.170634021651,187.89745527731,191.212770626475,10348.6535628181,0.0,1.0
2015-09-10,365.0,375.0,360.0,372.53,3027,190.565370463804,195.786339517607,187.954885936902,194.496760161317,5797.77426145668,0.0,1.0
2015-09-11,364.42,369.99,362.08,362.08,1679,190.262554258683,193.170634021651,189.040847500093,189.040847500093,3215.87809216577,0.0,1.0
2015-09-14,365.77,369.99,365.77,365.96,2551,190.967385080947,193.170634021651,190.967385080947,191.066583492969,4886.06611859134,0.0,1.0
2015-09-15,374.99,382.09,370.01,382.09,2916,195.781118548553,199.488006576753,193.181075959759,199.488006576753,5585.17005167086,0.0,1.0
2015-09-16,377.99,381.82,374.0,376.47,3184,197.347409264694,199.3470404123,195.264242612226,196.553821968516,6098.48472034293,0.0,1.0
2015-09-17,384.34,390.28,377.98,377.98,4037,200.662724613858,203.763980231817,197.34218829564,197.34218829564,7732.28103518358,0.0,1.0
2015-09-18,372.4,399.71,372.4,380.26,25567,194.428887563618,208.687354049553,194.428887563618,198.532569239907,48969.8363206683,0.0,1.0
2015-09-21,376.55,382.0,376.0,376.5,7273,196.595589720946,199.441017855269,196.308436422987,196.569484875677,13930.3641240748,0.0,1.0
2015-09-22,373.03,378.98,372.41,378.98,4886,194.757808614007,197.86428520102,194.434108532672,197.86428520102,9358.41593705895,0.0,1.0
2015-09-23,373.21,376.0,373.03,373.855,5120,194.851786056976,196.308436422987,194.757808614007,195.188538560946,9806.60859552634,0.0,1.0
2015-09-24,372.03,374.02,370.01,372.0,3897,194.235711708627,195.274684550334,193.181075959759,194.220048801466,7464.13158139965,0.0,1.0
2015-09-25,369.72,376.7,369.72,373.29,6654,193.029667857199,196.673904256753,193.029667857199,194.893553809406,12744.7604677016,0.0,1.0
2015-09-28,367.52,369.76,367.5,369.76,3479,191.881054665362,193.050551733414,191.870612727254,193.050551733414,6663.5139265305,0.0,1.0
2015-09-29,367.51,385.21,365.0,368.62,5015,191.875833696308,201.116948921539,190.565370463804,192.45536126128,9605.49650518842,0.0,1.0
2015-09-30,374.0,378.1,368.0,368.0,4221,195.264242612226,197.404839924285,192.131661179945,192.131661179945,8084.70603158531,0.0,1.0
2015-10-01,371.24,372.0,367.81,368.0,7531,193.823255153377,194.220048801466,192.032462767922,192.131661179945,14424.5252603337,0.0,1.0
2015-10-02,365.41,377.34,360.01,368.675,9622,190.77943019501,197.008046276196,187.960106905956,192.484076591076,18429.5288879208,0.0,1.0
2015-10-05,368.0,369.49,360.01,365.51,8089,192.131661179945,192.909585568961,187.960106905956,190.831639885548,15493.2923689868,0.0,1.0
2015-10-06,368.99,378.78,360.03,360.13,11966,192.648537116271,197.759865819944,187.970548844064,188.022758534602,22919.1168855602,0.0,1.0
2015-10-07,384.0,384.0,368.97,368.97,4214,200.485211666029,200.485211666029,192.638095178163,192.638095178163,8071.2985588961,0.0,1.0
2015-10-08,374.73,380.11,372.98,380.02,5116,195.645373353154,198.4542547041,194.731703768738,198.407265982616,9798.94718256109,0.0,1.0
2015-10-09,378.8,380.54,374.55,380.54,2544,197.770307758052,198.678756373413,195.551395910185,198.678756373413,4872.65864590214,0.0,1.0
2015-10-12,380.0,385.18,377.0,378.8,4161,198.396824044508,201.101286014378,196.830533328367,197.770307758052,7969.78483710647,0.0,1.0
2015-10-13,370.15,377.95,370.12,377.95,1922,193.254169526512,197.326525388478,193.238506619351,197.326525388478,3681.30892980501,0.0,1.0
2015-10-14,364.8,368.735,364.8,366.0687,2213,190.460951082728,192.515402405399,190.460951082728,191.123335426584,4238.6767230273,0.0,1.0
2015-10-15,370.01,370.01,360.1,360.1,3158,193.181075959759,193.181075959759,188.00709562744,188.00709562744,6048.68553606879,0.0,1.0
2015-10-16,365.42,377.09,360.1,371.98,6597,190.784651164063,196.877522049851,188.00709562744,194.209606863358,12635.5853329468,0.0,1.0
2015-10-19,375.48,376.0,363.73,365.94,12515,196.036946032189,196.308436422987,189.902307393971,191.056141554861,23970.6458150415,0.0,1.0
2015-10-20,377.0,381.31,368.36,373.89,7527,196.830533328367,199.080770990556,192.319616065882,195.206811952634,14416.8638473685,0.0,1.0
2015-10-21,372.05,375.71,366.49,375.71,1595,194.246153646735,196.157028320427,191.34329485282,196.157028320427,3054.98841989541,0.0,1.0
2015-10-22,385.0,385.0,369.43,372.11,7905,201.007308571409,201.007308571409,192.878259754638,194.277479461058,15140.8673725851,0.0,1.0
2015-10-23,377.2,384.68,377.02,383.72,2733,196.934952709443,200.840237561688,196.840975266475,200.339024532523,5234.66040851045,0.0,1.0
2015-10-26,382.07,383.55,377.1,380.7,2951,199.477564638645,200.250268058608,196.882743018905,198.762291878274,5652.20741511685,0.0,1.0
2015-10-27,381.4,384.98,378.29,383.28,3474,199.12775971204,200.996866633302,197.504038336308,200.109301894155,6653.93716032394,0.0,1.0
2015-10-28,384.74,395.9995,375.0,390.01,12639,200.871563376011,206.75011348214,195.786339517607,203.623014067365,24208.1496169643,0.0,1.0
2015-10-29,380.6,385.14,380.55,385.14,2153,198.710082187736,201.080402138163,198.683977342467,201.080402138163,4123.75552854848,0.0,1.0
2015-10-30,394.89,394.89,377.3,384.0,7333,206.17084696562,206.17084696562,196.987162399981,200.485211666029,14045.2853185537,0.0,1.0
2015-11-02,400.94,402.9,380.0,381.1,7738,209.329533243171,210.352843177717,198.396824044508,198.971130640426,14821.0033812857,0.0,1.0
2015-11-03,404.0,405.0,404.0,404.79,1766,210.927149773635,211.449246679015,210.927149773635,211.339606328885,3382.51382416006,0.0,1.0
2015-11-04,409.89,409.89,401.11,401.11,2161,214.002300546325,214.002300546325,209.418289717086,209.418289717086,4139.07835447898,0.0,1.0
2015-11-05,406.53,410.51,400.0,405.2,1299,212.248054944247,214.32600062766,208.838762152114,211.553666060091,2488.04386046655,0.0,1.0
2015-11-06,397.38,402.73,392.28,402.73,1831,209.298207428848,212.116027675827,206.612061025187,212.116027675827,3476.392793509,3.5,1.0
2015-11-09,395.01,399.37,382.03,395.9,4270,208.049939394205,210.34633122165,201.2134334492,208.518698276413,8107.15304657753,0.0,1.0
2015-11-10,400.27,408.86,400.27,403.54,3210,210.82035705759,215.344670313954,210.82035705759,212.542650928173,6094.60451510862,0.0,1.0
2015-11-11,395.0,396.66,395.0,396.66,1231,208.044672440473,208.918986760096,208.044672440473,208.918986760096,2337.21437947,0.0,1.0
2015-11-12,390.2,393.85,390.0,393.85,2556,205.516534648791,207.438972761216,205.411195574138,207.438972761216,4852.90004380612,0.0,1.0
2015-11-13,380.32,395.935,380.32,389.25,1881,200.312784360913,208.537132614477,200.312784360913,205.016174044187,3571.32432801225,0.0,1.0
2015-11-16,385.01,387.945,385.0062,385.0062,2355,202.782985661535,204.328836582074,202.780984219117,202.780984219117,4471.27527510306,0.0,1.0
2015-11-17,388.9,388.9,382.67,383.1,2597,204.831830663544,204.831830663544,201.55051848809,201.776997498595,4930.74390209878,0.0,1.0
2015-11-18,397.79,397.79,385.27,388.44,4607,209.514152531888,209.514152531888,202.919926458585,204.589550791841,8746.99158912941,0.0,1.0
2015-11-19,397.0,399.7,378.08,396.24,2734,209.098063187007,210.520140694828,199.132986724795,208.697774703324,5190.85630663768,0.0,1.0
2015-11-20,395.0,401.6,389.981,399.02,5083,208.044672440473,211.520861904035,205.401188362046,210.161987841006,9650.73979760034,0.0,1.0
2015-11-23,390.57,394.97,390.0,394.97,2116,205.7114119369,208.028871579275,205.411195574138,208.028871579275,4017.50254017752,0.0,1.0
2015-11-24,389.81,389.81,384.985,387.85,1776,205.311123453217,205.311123453217,202.769818277204,204.278800521614,3371.96810555542,0.0,1.0
2015-11-25,396.0,396.0,368.31,390.99,1940,208.57136781374,208.57136781374,193.987172927976,205.932623993672,3683.34353872608,0.0,1.0
2015-11-27,396.0,396.0,396.0,396.0,541,208.57136781374,208.57136781374,208.57136781374,208.57136781374,1027.15920332516,0.0,1.0
2015-11-30,400.72,400.72,391.63,397.2,8117,211.05736997556,211.05736997556,206.269709032563,209.20340226166,15411.1853112575,0.0,1.0
2015-12-01,396.89,396.915,392.01,395.01,4885,209.040126695947,209.053294080279,206.469853274404,208.049939394205,9274.8109209675,0.0,1.0
2015-12-02,389.16,394.34,389.16,394.33,4462,204.968771460593,207.697053494117,204.968771460593,207.691786540384,8471.69013907001,0.0,1.0
2015-12-03,383.41,389.3,383.41,385.395,4957,201.940273064308,205.042508812851,201.940273064308,202.985763380243,9411.51233065217,0.0,1.0
2015-12-04,389.08,389.08,387.01,387.01,1625,204.926635830732,204.926635830732,203.836376408069,203.836376408069,3085.27487135561,0.0,1.0
2015-12-07,389.0,389.72,385.0,385.0,2361,204.884500200871,205.263720869623,202.777718707803,202.777718707803,4482.66705924344,0.0,1.0
2015-12-08,385.01,385.01,375.33,375.33,942,202.782985661535,202.782985661535,197.684574448311,197.684574448311,1788.51011004122,0.0,1.0
2015-12-09,384.2,385.41,380.36,383.1,2213,202.356362409189,202.993663810842,200.333852175844,201.776997498595,4201.66971711383,0.0,1.0
2015-12-10,378.4,385.1,376.84,385.0,3584,199.30152924424,202.830388245129,198.479884461944,202.777718707803,6804.69239319294,0.0,1.0
2015-12-11,381.86,384.02,372.04,375.02,4100,201.123895235744,202.261557242001,195.951746670262,197.521298882598,7784.38582926647,0.0,1.0
2015-12-14,386.96,388.61,381.544,381.544,5156,203.810041639406,204.679089005297,200.957459497792,200.957459497792,9789.33983797509,0.0,1.0
2015-12-15,389.02,393.94,389.02,393.94,1432,204.895034108336,207.48637534481,204.895034108336,207.48637534481,2718.83914817307,0.0,1.0
2015-12-16,390.6,390.6,389.03,389.03,1575,205.727212798098,205.727212798098,204.900301062069,204.900301062069,2990.34333685236,0.0,1.0
2015-12-17,388.8,390.65,388.8,390.65,1412,204.779161126217,205.753547566761,204.779161126217,205.753547566761,2680.86653437177,0.0,1.0
2015-12-18,397.49,397.49,388.8,388.8,9512,209.356143919908,209.356143919908,204.779161126217,204.779161126217,18059.7751238982,0.0,1.0
2015-12-21,402.32,402.32,394.98,394.98,2254,211.900082572787,211.900082572787,208.034138533007,208.034138533007,4279.5135754065,0.0,1.0
2015-12-22,400.0,404.98,399.41,404.98,6142,210.678149306808,213.301092265678,210.36739903658,213.301092265678,11661.3896983792,0.0,1.0
2015-12-23,398.0,402.0,394.25,398.54,2088,209.624758560274,211.731540053342,207.649650910523,209.909174061838,3964.3408808557,0.0,1.0
2015-12-24,393.01,393.01,393.0,393.0,446,206.996548647671,206.996548647671,206.991281693939,206.991281693939,846.789287768988,0.0,1.0
2015-12-28,392.55,392.55,387.0,387.83,1912,206.754268775969,206.754268775969,203.831109454337,204.268266614148,3630.18187940426,0.0,1.0
2015-12-29,393.0,397.07,392.4,393.8,5604,206.991281693939,209.134931863136,206.675264469979,207.412637992552,10639.9263871242,0.0,1.0
2015-12-30,387.17,395.0,386.17,390.0,2605,203.920647667792,208.044672440473,203.393952294525,205.411195574138,4945.9329476193,0.0,1.0
2015-12-31,384.11,390.59,381.21,390.44,4291,202.308959825595,205.721945844365,200.781543243121,205.642941538375,8147.02429106888,0.0,1.0
2016-01-04,379.0,386.75,378.0,386.75,3377,199.6175464682,203.69943561102,199.090851094933,203.69943561102,6411.67584034949,0.0,1.0
2016-01-05,371.0,379.9,369.6,375.0,5452,195.403983482064,200.091572304141,194.666609959491,197.510764975132,10351.3345222344,0.0,1.0
2016-01-06,369.0,370.42,358.0,367.4,41130,194.35059273553,195.098500165569,188.556943629593,193.507880138303,78090.6802823732,0.0,1.0
2016-01-07,373.0,382.0,371.3376,372.5,7752,196.457374228598,201.197632588002,195.581795840079,196.194026541965,14718.1851093838,0.0,1.0
2016-01-08,371.55,377.0,371.55,377.0,2625,195.693665937361,198.564155721666,195.693665937361,198.564155721666,4983.90556142061,0.0,1.0
2016-01-11,368.45,377.17,368.45,376.52,2450,194.060910280233,198.653693935122,194.060910280233,198.311341942498,4651.64519065924,0.0,1.0
2016-01-12,377.68,377.68,364.24,364.24,2358,198.922308575488,198.922308575488,191.843522758779,191.843522758779,4476.97116717325,0.0,1.0
2016-01-13,371.81,380.0155,371.81,380.0,3104,195.830606734411,200.152405619753,195.830606734411,200.144241841468,5893.34966196172,0.0,1.0
2016-01-14,373.8,375.03,366.061,373.26,2956,196.878730527212,197.52656583633,192.802635033499,196.594315025648,5612.35231983211,0.0,1.0
2016-01-15,368.8,368.8,363.2,368.8,2155,194.245253660877,194.245253660877,191.295759570582,194.245253660877,4091.54913709005,0.0,1.0
2016-01-19,364.4,364.4,360.24,362.2,2468,191.927794018502,191.927794018502,189.736741265711,190.769064197315,4685.8205430804,0.0,1.0
2016-01-20,368.87,371.83,364.27,364.27,2994,194.282122337006,195.841140641876,191.859323619977,191.859323619977,5684.50028605457,0.0,1.0
2016-01-21,370.81,374.0,362.0611,374.0,3172,195.303911361144,196.984069601865,190.695906209968,196.984069601865,6022.45654888614,0.0,1.0
2016-01-22,375.01,375.01,364.68,370.0,6293,197.516031928865,197.516031928865,192.075268723017,194.877288108797,11948.082932579,0.0,1.0
2016-01-25,371.94,371.98,368.2013,368.2013,1541,195.899077132935,195.920144947866,193.929921140902,193.929921140902,2925.78989339016,0.0,1.0
2016-01-26,370.27,375.0,369.12,371.95,24780,195.019495859579,197.510764975132,194.413796180322,195.904344086668,47048.0684998106,0.0,1.0
2016-01-27,370.0,373.36,366.02,371.0,3305,194.877288108797,196.646984562975,192.781040523195,195.403983482064,6274.97443066481,0.0,1.0
2016-01-28,359.35,362.5,356.11,360.61,5700,191.374763876572,193.052321984854,189.649275536624,192.045787119885,10703.0569679556,4.0,1.0
2016-01-29,365.0,365.0,359.41,360.01,10557,194.383717308887,194.383717308887,191.406717364348,191.726252242116,19823.1881422294,0.0,1.0
2016-02-01,356.1,360.07,356.1,360.07,2463,189.643949955328,191.758205729893,189.643949955328,191.758205729893,4624.8472477324,0.0,1.0
2016-02-02,354.1,356.0,354.1,356.0,2735,188.578833696101,189.590694142367,188.578833696101,189.590694142367,5135.58961532608,0.0,1.0
2016-02-03,362.92,365.0,350.03,357.05,11460,193.275996399291,194.383717308887,186.411322108575,190.149880178461,21518.7776934687,0.0,1.0
2016-02-04,364.03,369.6,364.03,369.6,1048,193.867135923162,196.833484705109,193.867135923162,196.833484705109,1967.86029866974,0.0,1.0
2016-02-05,360.0,361.68,356.1,357.53,6852,191.72092666082,192.615624318571,189.643949955328,190.405508080675,12866.2011130582,0.0,1.0
2016-02-08,364.0,369.12,358.0,359.99,8030,193.851159179274,196.577856802894,190.655810401594,191.715601079524,15078.166219769,0.0,1.0
2016-02-09,365.5,370.0,365.5,367.98,3381,194.649996373694,197.046507956954,194.649996373694,195.970740535135,6348.60273836104,0.0,1.0
2016-02-10,370.45,377.63,367.99,369.99,5945,197.28615911528,201.109926485904,195.976066116431,197.041182375658,11163.1006446485,0.0,1.0
2016-02-11,361.15,370.0,361.06,365.0,7484,192.333368509876,197.046507956954,192.285438278211,194.383717308887,14052.9260259964,0.0,1.0
2016-02-12,372.33,372.33,360.0,364.92,11173,198.287368398953,198.287368398953,191.72092666082,194.341112658518,20979.8693864857,0.0,1.0
2016-02-16,375.0,375.0,368.3,372.44,2968,199.709298605021,199.709298605021,196.141159136611,198.345949793211,5573.10054050742,0.0,1.0
2016-02-17,394.5,394.995,387.24,387.24,4742,210.094182132482,210.357798406641,206.227810111489,206.227810111489,8904.19230562203,0.0,1.0
2016-02-18,391.03,393.49,387.62,389.59,3347,208.246205422724,209.556298421573,206.430182200742,207.479321716081,6284.75994241183,0.0,1.0
2016-02-19,394.2,398.0,390.51,390.51,3787,209.934414693598,211.958135586129,207.969275195325,207.969275195325,7110.96083116631,0.0,1.0
2016-02-22,404.19,404.8,399.37,399.37,4085,215.254670408436,215.5795308675,212.6877402237,212.6877402237,7670.52416036819,0.0,1.0
2016-02-23,405.89,405.89,400.0,404.0,2618,216.160019228779,216.160019228779,213.023251845356,215.153484363809,4915.89528808908,0.0,1.0
2016-02-24,401.2,401.58,390.52,401.58,4197,213.662321600892,213.864693690145,207.974600776621,213.864693690145,7880.82984114205,0.0,1.0
2016-02-25,400.41,401.0,394.91,398.7,3586,213.241600678497,213.555809974969,210.312530965624,212.330926276859,6733.53724334893,0.0,1.0
2016-02-26,383.56,405.89,383.56,397.4,3476,204.267996194512,216.160019228779,204.267996194512,211.638600708361,6526.98702116029,0.0,1.0
2016-02-29,384.83,384.83,379.0,380.14,8667,204.944345019121,204.944345019121,201.839531123475,202.446647391234,16274.2797791704,0.0,1.0
2016-03-01,393.3,396.278,391.44,396.278,1718,209.455112376946,211.041070486935,208.464554255865,211.041070486935,3225.93892472768,0.0,1.0
2016-03-02,397.57,400.92,392.21,396.09,5169,211.729135590395,213.5132053246,208.874624015668,210.940949558568,9705.9827135724,0.0,1.0
2016-03-03,395.0,397.67,393.98,395.2,6458,210.360461197289,211.782391403357,209.817251905083,210.466972823212,12126.3757717644,0.0,1.0
2016-03-04,391.87,396.19,391.24,396.19,3289,208.693554251599,210.994205371529,208.358042629943,210.994205371529,6175.85164343965,0.0,1.0
2016-03-07,395.0,395.0,381.37,392.3,2296,210.360461197289,210.360461197289,203.101693890658,208.922554247333,4311.26645586423,0.0,1.0
2016-03-08,388.87,396.9445,388.87,390.1,4580,207.095879862759,211.396020480322,207.095879862759,207.750926362183,8600.00016021696,0.0,1.0
2016-03-09,386.78,390.0,383.2,390.0,3091,205.982833371867,207.697670549222,204.076275267851,207.697670549222,5804.06124350014,0.0,1.0
2016-03-10,384.48,384.48,382.01,382.21,1193,204.757949673756,204.757949673756,203.442531093611,203.549042719534,2240.13104610018,0.0,1.0
2016-03-11,383.0,384.75,378.84,381.01,7956,203.969763641928,204.901740368752,201.754321822737,202.909972963998,14939.2142521149,0.0,1.0
2016-03-14,384.0,387.0,384.0,387.0,1565,204.502321771542,206.099996160382,204.502321771542,206.099996160382,2938.64634295623,0.0,1.0
2016-03-15,382.16,387.9,380.3,380.3,2005,203.522414813053,206.579298477034,202.531856691972,202.531856691972,3764.8472317107,0.0,1.0
2016-03-16,388.41,392.73,380.89,392.7,6033,206.850903123137,209.151554243067,202.846065988444,209.135577499178,11328.3408223993,0.0,1.0
2016-03-17,386.42,387.0,385.0,385.0,2748,205.791112445206,206.099996160382,205.034879901155,205.034879901155,5160.00009613018,0.0,1.0
2016-03-18,381.62,394.63,381.62,388.55,10819,203.234833423062,210.163414689332,203.234833423062,206.925461261283,20315.1532168968,0.0,1.0
2016-03-21,384.13,385.99,382.0005,383.29,1874,204.571554328391,205.562112449472,203.43747179138,204.124205499516,3518.86469437699,0.0,1.0
2016-03-22,383.48,383.48,382.0,382.12,3058,204.225391544143,204.225391544143,203.437205512315,203.501112487869,5742.09617684355,0.0,1.0
2016-03-23,380.9,385.0,380.9,383.48,4586,202.85139156974,205.034879901155,202.85139156974,204.225391544143,8611.26653597272,0.0,1.0
2016-03-24,380.42,383.48,380.42,383.4,1658,202.595763667526,204.225391544143,202.595763667526,204.182786893774,3113.27516717024,0.0,1.0
2016-03-28,385.36,385.36,385.36,385.36,1381,205.226600827816,205.226600827816,205.226600827816,205.226600827816,2593.14415311346,0.0,1.0
2016-03-29,379.9,386.69,378.85,381.5,11219,202.318833440127,205.934903140202,201.759647404033,203.170926447508,21066.2449339463,0.0,1.0
2016-03-30,379.88,385.31,379.88,379.9,5336,202.308182277535,205.199972921335,202.308182277535,202.318833440127,10019.5635054405,0.0,1.0
2016-03-31,380.55,380.55,378.48,379.88,3475,202.664996224375,202.664996224375,201.562600896076,202.308182277535,6525.10929186769,0.0,1.0
2016-04-01,380.8,380.8,379.5,379.78,3243,202.798135756779,202.798135756779,202.105810188281,202.254926464573,6089.47609597895,0.0,1.0
2016-04-04,379.45,381.0,378.37,381.0,5293,202.079182281801,202.904647382702,201.504019501818,202.904647382702,9938.82114585772,0.0,1.0
2016-04-05,379.23,379.23,377.0,377.53,2864,201.962019493286,201.962019493286,200.774414864248,201.056670672943,5377.81669407454,0.0,1.0
2016-04-06,380.28,382.57,379.5701,382.015,13451,202.52120552938,203.740763646195,202.143142513167,203.445193884259,25257.3367150826,0.0,1.0
2016-04-07,376.95,376.95,375.35,375.35,2365,200.747786957767,200.747786957767,199.895693950386,199.895693950386,4440.82977705527,0.0,1.0
2016-04-08,377.38,379.82,376.76,376.99,6612,200.976786953501,202.276228789758,200.646600913141,200.769089282952,12415.5460828285,0.0,1.0
2016-04-11,377.61,378.25,375.57,377.0,4309,201.099275323312,201.440112526265,200.012856738901,200.774414864248,8091.13552191592,0.0,1.0
2016-04-12,378.0,379.05,377.22,378.0,5216,201.306972993861,201.866159029955,200.891577652763,201.306972993861,9794.23599032571,0.0,1.0
2016-04-13,377.75,380.0,373.0,379.98,16138,201.173833461458,202.372089253088,198.644182345794,202.361438090496,30302.7953243627,0.0,1.0
2016-04-14,378.97,378.97,377.0,377.0,1857,201.823554379586,201.823554379586,200.774414864248,200.774414864248,3486.94329640239,0.0,1.0
2016-04-15,381.2,384.41,378.0,378.98,4695,203.011159008624,204.720670604683,201.306972993861,201.828879960882,8815.93902886871,0.0,1.0
2016-04-18,387.93,389.99,383.74,383.74,3771,206.595275220922,207.692344967926,204.363856657842,204.363856657842,7080.91716248433,0.0,1.0
2016-04-19,391.27,393.16,391.27,392.41,2711,208.374019373831,209.3805542388,208.374019373831,208.98113564159,5090.5241123031,0.0,1.0
2016-04-20,387.5,392.1,387.5,392.1,1307,206.366275225189,208.81604262141,206.366275225189,208.81604262141,2454.19218545929,0.0,1.0
2016-04-21,384.06,385.72,379.35,385.72,4039,204.534275259318,205.418321754477,202.025926468839,205.418321754477,7584.14861290751,0.0,1.0
2016-04-22,386.58,386.58,378.01,378.01,2261,205.876321745944,205.876321745944,201.312298575157,201.312298575157,4245.5459306224,0.0,1.0
2016-04-25,385.02,388.09,384.94,384.94,5372,205.045531063747,206.68048452166,205.002926413378,205.002926413378,10087.161759975,0.0,1.0
2016-04-26,381.88,386.35,381.88,385.0,6714,203.373298536761,205.753833376133,203.373298536761,205.034879901155,12607.0744706762,0.0,1.0
2016-04-27,388.43,389.99,382.0,382.0,3287,206.861554285729,207.692344967926,203.437205512315,203.437205512315,6172.0961848544,0.0,1.0
2016-04-28,385.46,389.79,385.46,387.68,1617,205.279856640777,207.585833342003,205.279856640777,206.462135688519,3036.28826617267,0.0,1.0
2016-04-29,382.67,387.0,382.67,386.5,2969,203.794019459156,206.099996160382,203.794019459156,205.833717095575,5574.97826980003,0.0,1.0
2016-05-02,387.98,392.28,382.38,392.28,7150,206.621903127403,208.911903084741,203.639577601568,208.911903084741,13425.7644422601,0.0,1.0
2016-05-03,392.01,393.2,390.0,391.01,2771,208.768112389745,209.401856563985,207.697670549222,208.235554260132,5203.18786986053,0.0,1.0
2016-05-04,390.0,390.1995,387.0001,390.0,7908,207.697670549222,207.80391589608,206.100049416195,207.697670549222,14849.0832460689,0.0,1.0
2016-05-05,390.22,390.22,390.22,390.22,931,207.814833337737,207.814833337737,207.814833337737,207.814833337737,1748.16597143275,0.0,1.0
2016-05-06,386.22,386.22,386.22,386.22,956,207.814833337737,207.814833337737,207.814833337737,207.814833337737,1776.70820734889,4.0,1.0
2016-05-09,388.99,388.99,386.24,387.0,15266,209.305297550739,209.305297550739,207.825594812199,208.234530841759,28371.5768759291,0.0,1.0
2016-05-10,386.6,392.2,386.6,387.0,7179,208.019301352517,211.032514201907,208.019301352517,208.234530841759,13342.0378876127,0.0,1.0
2016-05-11,382.0,386.6,382.0,386.6,2840,205.544162226233,208.019301352517,205.544162226233,208.019301352517,5278.08714317034,0.0,1.0
2016-05-12,382.76,385.53,382.37,383.7545,2951,205.953098255793,207.443562468794,205.743249503781,206.488212573421,5484.37857728721,0.0,1.0
2016-05-13,382.0,382.16,375.03,375.03,2216,205.544162226233,205.630254021929,201.793788376188,201.793788376188,4118.39475678362,0.0,1.0
2016-05-16,387.69,387.69,387.44,387.44,1388,208.605801710702,208.605801710702,208.471283279925,208.471283279925,2579.57216715509,0.0,1.0
2016-05-17,380.11,382.94,378.61,379.61,2844,204.527202889563,206.049951525952,203.720092304906,204.258166028011,5285.52106872413,0.0,1.0
2016-05-18,371.56,375.77,371.56,375.13,2659,199.926672557013,202.191962931286,199.926672557013,201.847595748499,4941.70201186267,0.0,1.0
2016-05-19,370.98,371.49,370.0,371.49,6796,199.614589797612,199.889007396396,199.087277548969,199.889007396396,12630.23951584,0.0,1.0
2016-05-20,368.72,369.58,367.41,368.2,2981,198.398543183394,198.861286585264,197.693666606126,198.118744847379,5540.13301894043,0.0,1.0
2016-05-23,365.27,365.27,365.27,365.27,676,196.542188838681,196.542188838681,196.542188838681,196.542188838681,1256.33341858562,0.0,1.0
2016-05-24,373.0,374.5,366.12,366.12,2094,200.701498718285,201.508609302943,196.99955150332,196.99955150332,3891.66002739391,0.0,1.0
2016-05-25,367.6,372.0,367.56,370.01,2114,197.795900613516,200.163424995179,197.774377664592,199.0926582862,3928.82965516272,0.0,1.0
2016-05-26,366.9,370.0,366.83,369.0,1369,197.419249007342,199.087277548969,197.381583846725,198.549203825863,2544.26102077473,0.0,1.0
2016-05-27,370.26,370.26,366.83,368.0,2215,199.227176716976,199.227176716976,197.381583846725,198.011130102758,4116.53627539519,0.0,1.0
2016-05-31,366.35,366.35,366.35,366.35,3693,197.123308459634,197.123308459634,197.123308459634,197.123308459634,6863.37176750991,0.0,1.0
2016-06-01,370.0,370.265,364.01,368.21,4613,199.087277548969,199.229867085592,195.864215947568,198.12412558461,8573.17464487493,0.0,1.0
2016-06-02,372.0,373.75,368.83,370.0,8986,200.163424995179,201.105054010614,198.457731292935,199.087277548969,16700.3137565243,0.0,1.0
2016-06-03,370.92,371.99,369.42,370.96,4081,199.582305374226,200.158044257948,198.775194789568,199.60382832315,7584.46254622471,0.0,1.0
2016-06-06,368.32,372.7403,368.32,372.7403,7384,198.183313694152,200.561760972394,198.183313694152,200.561760972394,13723.0265722429,0.0,1.0
2016-06-07,368.71,373.05,368.71,371.2,4435,198.393162446163,200.72840240444,198.393162446163,199.732966016695,8242.36495773257,0.0,1.0
2016-06-08,370.95,370.95,369.62,370.74,2181,199.598447585919,199.598447585919,198.882809534189,199.485452104067,4053.34790818822,0.0,1.0
2016-06-09,366.87,370.62,366.87,370.62,3048,197.403106795649,199.420883257294,197.403106795649,199.420883257294,5664.65127196593,0.0,1.0
2016-06-10,368.02,373.53,365.96,373.39,6022,198.02189157722,200.98667779153,196.913459707623,200.911347470296,11191.7749211873,0.0,1.0
2016-06-13,365.77,375.14,365.77,366.7,1752,196.811225700233,201.85297648573,196.811225700233,197.311634262721,3256.05939254735,0.0,1.0
2016-06-14,368.29,368.85,367.77,368.29,2885,198.167171482459,198.468492767398,197.887373146444,198.167171482459,5361.71880565016,0.0,1.0
2016-06-15,368.0,371.78,368.0,371.78,2838,198.011130102758,200.045048776096,198.011130102758,200.045048776096,5274.37018039348,0.0,1.0
2016-06-16,368.1,370.36,367.1127,370.36,1286,198.064937475069,199.280984089287,197.533697288247,199.280984089287,2390.00706553418,0.0,1.0
2016-06-17,364.38,368.585,364.38,368.28,12700,196.063303225117,198.325903230775,196.063303225117,198.161790745228,23602.7136331914,0.0,1.0
2016-06-20,366.6,369.0,366.6,366.89,3506,197.257826890411,198.549203825863,197.257826890411,197.413868270111,6515.83574787156,0.0,1.0
2016-06-21,365.35,370.55,365.35,370.55,2579,196.585234736529,199.383218096677,196.585234736529,199.383218096677,4793.02350078745,0.0,1.0
2016-06-22,366.16,371.99,366.16,371.99,2248,197.021074452244,200.158044257948,197.021074452244,200.158044257948,4177.86616121372,0.0,1.0
2016-06-23,368.32,370.26,367.16,367.16,4902,198.183313694152,199.227176716976,197.55914817535,197.55914817535,9110.27576613417,0.0,1.0
2016-06-24,367.55,369.54,364.75,365.4,13241,197.768996927361,198.83976363634,196.262390502666,196.612138422684,24608.1520643375,0.0,1.0
2016-06-27,371.72,375.4659,367.1,367.1,7424,200.01276435271,202.02833471209,197.526863751963,197.526863751963,13797.3658277805,0.0,1.0
2016-06-28,384.71,386.415,382.41,383.95,3642,207.002342015848,207.919757713743,205.764772452706,206.593405986288,6768.58921669945,0.0,1.0
2016-06-29,395.05,395.69,391.61,391.61,5855,212.566024312757,212.910391495544,210.715050705275,210.715050705275,10881.4085293178,0.0,1.0
2016-06-30,409.23,411.53,399.71,399.71,7411,220.19590970639,221.433479269533,215.073447862428,215.073447862428,13773.2055697308,0.0,1.0
2016-07-01,409.23,409.23,406.27,407.0,2093,220.19590970639,220.19590970639,218.603211485999,218.996005303866,3889.80154600549,0.0,1.0
2016-07-05,410.21,415.243,405.14,405.14,3776,220.723221955034,223.431347003423,217.99518817889,217.99518817889,7017.62572275043,0.0,1.0
2016-07-06,415.59,418.01,409.21,409.21,5924,223.61805858534,224.920196995255,220.185148231928,220.185148231928,11009.6437451202,0.0,1.0
2016-07-07,419.99,420.53,414.96,414.96,2566,225.985582967004,226.276142777481,223.279072139784,223.279072139784,4768.86324273772,0.0,1.0
2016-07-08,419.98,425.15,413.85,413.85,10268,225.980202229773,228.762043378227,222.681810307137,222.681810307137,19082.8868965046,0.0,1.0
2016-07-11,414.41,428.133,410.39,422.06,7687,222.983131592076,230.36711729425,220.820075225193,227.099395573832,14286.1464329403,0.0,1.0
2016-07-12,423.0,423.47,414.41,414.41,3226,227.605184873551,227.85807952341,222.983131592076,222.983131592076,5995.46095910829,0.0,1.0
2016-07-13,421.2,423.01,412.6,423.01,7429,226.636652171961,227.610565610782,222.009218153255,227.610565610782,13806.6582347227,0.0,1.0
2016-07-14,423.43,425.97,419.39,421.48,11023,227.836556574486,229.203263831174,225.66273873314,226.787312814431,20486.0403447771,0.0,1.0
2016-07-15,421.8,423.44,415.57,423.44,2545,226.959496405824,227.841937311717,223.607297110878,227.841937311717,4729.83513358048,0.0,1.0
2016-07-18,421.27,423.99,420.6,420.6,3715,226.674317332578,228.137877859425,226.313807938098,226.313807938098,6904.2583580556,0.0,1.0
2016-07-19,420.45,422.85,419.6,419.6,4818,226.233096879632,227.524473815085,225.775734214993,225.775734214993,8954.16332950521,0.0,1.0
2016-07-20,433.99,434.57,423.7,423.7,7178,233.518615090478,233.830697849879,227.981836479724,227.981836479724,13340.1794062242,0.0,1.0
2016-07-21,432.99,440.42,430.0,434.2,13938,232.980541367373,236.978429130045,231.371700935288,233.63161057233,25903.5135920804,0.0,1.0
2016-07-22,432.1,434.99,430.0,434.58,5435,232.501655753809,234.056688813583,231.371700935288,233.83607858711,10100.8463461729,0.0,1.0
2016-07-25,430.34,432.495,429.53,429.53,4845,231.554646001144,232.714194874436,231.118806285428,231.118806285428,9004.34232699308,0.0,1.0
2016-07-26,432.74,433.03,430.66,432.1,5027,232.846022936597,233.002064316297,231.726829592537,232.501655753809,9342.5859396892,0.0,1.0
2016-07-27,434.5,434.98,425.87,434.98,5549,233.793032689262,234.051308076352,229.149456458863,234.051308076352,10312.713224455,0.0,1.0
2016-07-28,434.19,435.0,430.02,435.0,6834,233.626229835099,234.062069550815,231.38246240975,234.062069550815,12700.8618086008,0.0,1.0
2016-07-29,429.27,433.99,422.54,430.24,9460,230.978907117421,233.518615090478,227.357670960922,231.500838628833,17581.2339346449,0.0,1.0
2016-08-01,428.05,432.76,428.05,430.85,4227,230.322457175233,232.856784411059,230.322457175233,231.829063599927,7855.80082893699,0.0,1.0
2016-08-02,428.02,435.0,427.44,427.44,8207,230.306314963539,234.062069550815,229.994232204138,229.994232204138,15252.5567549293,0.0,1.0
2016-08-03,438.97,441.28,430.0,430.01,14434,236.198222231543,237.441172531916,231.371700935288,231.377081672519,26825.3203607468,0.0,1.0
2016-08-04,446.32,446.38,436.19,441.13,9390,240.153064096367,240.185348519753,234.70237728131,237.36046147345,17451.1402374541,0.0,1.0
2016-08-05,446.19,450.04,444.0,445.29,7994,242.235409404784,244.325564554403,241.046464007988,241.746801707471,14724.6963966349,4.0,1.0
2016-08-08,446.48,448.0,441.45,444.45,3952,242.392849662808,243.218053773826,239.662075532267,241.290767856645,7279.4596146486,0.0,1.0
2016-08-09,446.8,448.38,443.51,446.47,10283,242.566576844075,243.42435480158,240.780444261673,242.387420688393,18940.962352589,0.0,1.0
2016-08-10,447.34,449.48,447.34,449.4,4329,242.859741462463,244.021541987186,242.859741462463,243.978110191869,7973.88174894074,0.0,1.0
2016-08-11,442.51,447.99,435.47,444.27,12569,240.237546820214,243.212624799411,236.415548832339,241.193046317182,23151.7024029651,0.0,1.0
2016-08-12,441.0,442.0,436.9,440.21,5559,239.41777168361,239.960669125069,237.191892173626,238.988882704857,10239.5030358886,0.0,1.0
2016-08-15,441.67,443.92,441.67,443.92,1726,239.781512969388,241.003032212671,239.781512969388,241.003032212671,3179.23767583084,0.0,1.0
2016-08-16,439.32,443.5,437.67,443.5,2394,238.505703981958,240.775015287258,237.60992320355,240.775015287258,4409.67265118137,0.0,1.0
2016-08-17,430.53,436.01,429.11,436.01,5126,233.73363547153,236.708713450727,232.962721104657,236.708713450727,9441.93066414188,0.0,1.0
2016-08-18,433.6,434.99,425.3,428.87,3026,235.40033061681,236.154958060439,230.894281852697,232.832425718707,5573.79675959684,0.0,1.0
2016-08-19,431.85,434.0195,431.32,431.91,5473,234.450260094256,235.628076093502,234.162524450283,234.482833940744,10081.0937426548,0.0,1.0
2016-08-22,434.67,434.99,432.35,432.35,2063,235.981230879172,236.154958060439,234.721708814986,234.721708814986,3799.98106908402,0.0,1.0
2016-08-23,432.18,434.81,430.92,430.92,4268,234.629416249938,236.057236520976,233.945365473699,233.945365473699,7861.52166885633,0.0,1.0
2016-08-24,431.15,432.025,429.7,432.025,4600,234.070231885234,234.545267146511,233.283030595118,234.545267146511,8473.05521947968,0.0,1.0
2016-08-25,435.08,436.46,434.0,435.925,2979,236.20381883017,236.953017299384,235.617489593394,236.662567168203,5487.22423887607,0.0,1.0
2016-08-26,436.75,436.77,432.3,433.034,2396,237.110457557407,237.121315506236,234.694563942913,235.093050664944,4413.35658823332,0.0,1.0
2016-08-29,437.2,437.93,434.01,434.01,2663,237.354761406064,237.751076538329,235.622918567808,235.622918567808,4905.16218466833,0.0,1.0
2016-08-30,434.02,434.02,432.0,433.51,3538,235.628347542223,235.628347542223,234.531694710475,235.351469847079,6516.88464489544,0.0,1.0
2016-08-31,430.01,434.9,429.17,433.25,7533,233.451328801971,236.106097290707,232.995294951145,235.210316512299,13875.5489061609,0.0,1.0
2016-09-01,426.85,428.5,424.82,428.18,5293,231.735772886959,232.631553665367,230.633691080796,232.4578264841,9749.53940797952,0.0,1.0
2016-09-02,431.14,432.1,427.53,427.53,2561,234.06480291082,234.585984454621,232.104943147151,232.104943147151,4717.281395019,0.0,1.0
2016-09-06,434.17,435.05,427.61,435.05,6825,235.709782158442,236.187531906926,232.148374942468,236.187531906926,12571.4351897714,0.0,1.0
2016-09-07,438.04,438.72,430.0,431.12,15612,237.81079525689,238.179965517082,233.445899827556,234.053944961991,28756.8126275036,0.0,1.0
2016-09-08,437.83,437.93,434.51,436.48,2827,237.696786794183,237.751076538329,235.894367288538,236.963875248213,5207.24502292805,0.0,1.0
2016-09-09,425.53,437.98,423.08,437.98,5133,231.019148264232,237.778221410402,229.689049532657,237.778221410402,9454.82444382373,0.0,1.0
2016-09-12,430.24,433.96,422.83,423.88,15558,233.576195213506,235.595773695735,229.553325172292,230.123367485824,28657.346327101,0.0,1.0
2016-09-13,420.88,428.23,420.88,428.23,8652,228.494675161446,232.484971356173,228.494675161446,232.484971356173,15936.7116867257,0.0,1.0
2016-09-14,418.82,423.05,416.0,421.11,19991,227.37630643204,229.672762609413,225.845335647124,228.619541572982,36822.792802743,0.0,1.0
2016-09-15,418.9,421.15,415.14,417.61,5897,227.419738227356,228.64125747064,225.378443847469,226.719400527874,10862.0883976677,0.0,1.0
2016-09-16,418.0,420.48,415.79,420.48,19651,226.931130530043,228.277516184862,225.731327184418,228.277516184862,36196.5235039119,0.0,1.0
2016-09-19,417.99,418.0,415.19,416.54,6509,226.925701555628,226.931130530043,225.405588719542,226.138500265512,11989.3731355637,0.0,1.0
2016-09-20,419.02,421.79,417.05,421.79,2477,227.484885920332,228.988711833174,226.415377960656,228.988711833174,4562.55603883719,0.0,1.0
2016-09-21,421.92,426.51,417.0,419.99,4197,229.059288500564,231.551187756863,226.388233088583,228.011496438547,7730.7419035122,0.0,1.0
2016-09-22,429.44,430.85,424.06,425.09,5679,233.141877260339,233.907362652797,230.221089025287,230.78027338999,10460.5392590054,0.0,1.0
2016-09-23,425.0,427.86,424.96,425.21,5637,230.731412620259,232.284099302833,230.709696722601,230.845421082965,10383.1765809145,0.0,1.0
2016-09-26,425.9,426.75,423.9,426.67,5718,231.220020317572,231.681483142813,230.134225434654,231.638051347496,10532.3760315184,0.0,1.0
2016-09-27,423.96,425.93,423.96,425.93,3655,230.166799281141,231.236307240816,230.166799281141,231.236307240816,6732.39496243438,0.0,1.0
2016-09-28,426.41,427.88,423.52,427.62,3790,231.496898012717,232.294957251662,229.927924406899,232.153803916883,6981.06071344084,0.0,1.0
2016-09-29,422.57,426.49,422.57,425.74,2802,229.412171837513,231.540329808034,229.412171837513,231.133156726939,5161.19580977869,0.0,1.0
2016-09-30,419.6,424.0,418.31,423.0,6066,227.799766436378,230.1885151788,227.099428736895,229.64561773734,11173.3810785573,0.0,1.0
2016-10-03,417.7,419.8299,413.001,419.4,4304,226.768261297605,227.92457855817,224.217186220187,227.691186948086,7927.83253579141,0.0,1.0
2016-10-04,415.97,416.09,412.76,416.09,2973,225.82904872388,225.894196416855,224.086347936795,225.894196416855,5476.17242772023,0.0,1.0
2016-10-05,412.79,415.835,412.76,414.97,9613,224.102634860039,225.755757569283,224.086347936795,225.286151282421,17706.8434401865,0.0,1.0
2016-10-06,409.99,413.98,406.98,413.98,7265,222.582522023953,224.748682815376,220.94840072516,224.748682815376,13381.9013411999,0.0,1.0
2016-10-07,397.24,409.46,391.5,409.46,24921,215.660579645345,222.294786379979,212.544348331368,222.294786379979,45903.6976357941,0.0,1.0
2016-10-10,391.85,403.95,389.99,399.48,17292,212.734362435879,219.303421477538,211.724573194764,216.876669914214,31851.3197511396,0.0,1.0
2016-10-11,386.9,390.14,385.0005,390.0,9665,210.047020100655,211.806007810983,209.015786410602,211.730002169179,17802.6258035371,0.0,1.0
2016-10-12,386.36,387.22,383.78,386.99,8032,209.753855482266,210.220747281922,208.353180083301,210.095880870386,14794.6912006219,0.0,1.0
2016-10-13,383.6,386.0,382.0,383.6,6161,208.255458543838,209.558412403341,207.386822637503,208.255458543838,11348.3680885248,0.0,1.0
2016-10-14,380.03,384.68,376.55,384.68,12260,206.317314677828,208.841787780615,204.428031581549,208.841787780615,22582.5341284393,0.0,1.0
2016-10-17,386.44,388.02,378.8,378.8,8782,209.797287277583,210.655065235089,205.649550824833,205.649550824833,16176.1675951023,0.0,1.0
2016-10-18,388.98,390.09,386.5,390.09,4616,211.17624677889,211.77886293891,209.829861124071,211.77886293891,8502.52671589525,0.0,1.0
2016-10-19,387.99,388.5,386.18,387.75,5834,210.638778311845,210.91565600699,209.656133942804,210.508482925895,10746.0443805314,0.0,1.0
2016-10-20,387.94,387.99,387.79,387.99,1161,210.611633439772,210.638778311845,210.530198823553,210.638778311845,2138.52545865563,0.0,1.0
2016-10-21,386.8,387.6,385.38,385.38,1340,209.992730356509,210.427048309676,209.221815989636,209.221815989636,2468.23782480494,0.0,1.0
2016-10-24,399.4,399.63,390.34,390.34,4412,216.833238118897,216.958104530433,211.914587299275,211.914587299275,8126.76513659659,0.0,1.0
2016-10-25,398.37,405.75,395.52,396.49,7424,216.274053754194,220.280636872165,214.726796046035,215.253406564251,13674.7743368298,0.0,1.0
2016-10-26,386.07,396.1,386.07,396.1,5274,209.596415224243,215.041676562081,209.596415224243,215.041676562081,9714.54200598604,0.0,1.0
2016-10-27,383.55,387.89,383.48,385.27,2887,208.228313671765,210.584488567699,208.190310850863,209.162097271076,5317.76313448648,0.0,1.0
2016-10-28,385.39,385.39,381.2,383.52,6067,209.227244964051,209.227244964051,206.952504684336,208.212026748522,11175.2230470833,0.0,1.0
2016-10-31,384.27,385.4,383.01,385.4,5544,208.619199829616,209.232673938465,207.935149053377,209.232673938465,10211.873507999,0.0,1.0
2016-11-01,384.59,389.7279,384.29,389.7279,2755,208.792927010883,211.582279775358,208.630057778445,211.582279775358,5074.62328905793,0.0,1.0
2016-11-02,379.06,384.03,379.0,384.03,5247,205.790704159613,208.488904443666,205.758130313125,208.488904443666,9664.80885578471,0.0,1.0
2016-11-03,370.45,377.54,369.33,377.54,5070,203.287946954485,207.178651621531,202.673336344175,207.178651621531,9239.02045417633,4.0,1.0
2016-11-04,378.65,378.65,370.64,370.64,4153,207.787774637105,207.787774637105,203.392211254448,203.392211254448,7567.97868761231,0.0,1.0
2016-11-07,383.0,384.3,375.2,380.23,9025,210.174878346788,210.888265662325,205.894554453564,208.65481460522,16446.185325235,0.0,1.0
2016-11-08,378.78,384.69,373.37,381.71,5985,207.859113368659,211.102281856987,204.890324617076,209.466978625985,10906.4176367348,0.0,1.0
2016-11-09,385.5,385.71,377.4,377.4,4826,211.546777030514,211.662016519947,207.101825295242,207.101825295242,8794.38120549408,0.0,1.0
2016-11-10,402.56,405.02,385.98,387.0,17588,220.908613648258,222.258561953045,211.810181577789,212.369916240749,32050.4717451783,0.0,1.0
2016-11-11,424.78,424.87,400.06,402.0,21413,233.102049149213,233.151437501827,219.536714964533,220.601308343104,39020.7386558734,0.0,1.0
2016-11-14,425.61,430.5,421.98,426.05,20796,233.55751951221,236.240953337578,231.56552262344,233.798973680546,37896.3844901482,0.0,1.0
2016-11-15,408.52,428.2,396.0,425.0,26714,224.179220110261,234.97880654855,217.308751502162,233.222776233381,48680.7085626956,0.0,1.0
2016-11-16,403.75,416.09,396.2,405.31,25843,221.561637421712,228.333329324582,217.41850339686,222.417702200357,47093.4922282602,0.0,1.0
2016-11-17,408.88,410.0,397.2,406.99,12417,224.376773520717,224.991384131026,217.96726287035,223.33961811582,22627.3997987195,0.0,1.0
2016-11-18,409.88,415.2,401.93,406.59,25301,224.925532994207,227.844933393176,220.562895179959,223.120114326424,46105.8099627448,0.0,1.0
2016-11-21,408.33,416.35,401.0,408.92,6294,224.074955810297,228.47600678769,220.052548869614,224.398723899657,11469.5058655988,0.0,1.0
2016-11-22,413.69,413.95,405.625,410.0,8696,227.016306588206,227.158984051313,222.590561434506,224.991384131026,15846.6512563151,0.0,1.0
2016-11-23,421.93,421.93,409.13,409.13,5476,231.538084649766,231.538084649766,224.51396338909,224.51396338909,9978.87100731156,0.0,1.0
2016-11-25,425.63,425.63,419.19,421.93,1064,233.56849470168,233.56849470168,230.034483692402,231.538084649766,1938.91869097507,0.0,1.0
2016-11-28,427.06,430.0,421.21,421.21,5829,234.353220748771,235.966573600832,231.142977828853,231.142977828853,10622.1400842986,0.0,1.0
2016-11-29,425.19,428.76,422.5,425.98,3594,233.327040533344,235.286111853704,231.850877549655,233.760560517401,6549.31745804927,0.0,1.0
2016-11-30,427.7,434.66,425.135,426.38,17839,234.704426811805,238.523792747297,233.296858762302,233.980064306798,32507.86703788,0.0,1.0
2016-12-01,412.59,429.99,409.01,426.73,8863,226.412671167366,235.961086006098,224.448112252271,234.172130122519,16150.9740207821,0.0,1.0
2016-12-02,417.0,419.98,411.45,413.98,12803,228.832700445458,230.46800367646,225.787085367587,227.175446835518,23330.8045117988,0.0,1.0
2016-12-05,421.94,424.73,416.0,418.0,7195,231.543572244501,233.074611175539,228.283940971968,229.381459918949,13111.3909601181,0.0,1.0
2016-12-06,435.0,435.0,421.59,421.59,11105,238.710370968284,238.710370968284,231.351506428779,231.351506428779,20236.552691051,0.0,1.0
2016-12-07,436.15,437.72,431.913,434.45,6057,239.341444362798,240.202996736178,237.016350473619,238.408553257864,11037.6226609361,0.0,1.0
2016-12-08,440.0,443.25,437.0,437.0,6772,241.454168335736,243.237636624579,239.807889915265,239.807889915265,12340.5614429353,0.0,1.0
2016-12-09,441.0,441.1,439.0,441.0,7378,242.002927809226,242.057803756575,240.905408862245,242.002927809226,13444.8703966298,0.0,1.0
2016-12-12,442.3,443.49,438.1,438.1,4502,242.716315124763,243.369338898217,240.411525336104,240.411525336104,8203.95859658816,0.0,1.0
2016-12-13,442.43,451.99,440.0,445.0,9734,242.787653856317,248.033794422884,241.454168335736,244.197965703187,17738.1903552175,0.0,1.0
2016-12-14,437.7,441.0,435.59,440.0,6200,240.192021546708,242.002927809226,239.034139057643,241.454168335736,11298.210417336,0.0,1.0
2016-12-15,432.81,441.0,430.54,437.26,10176,237.50858772134,242.002927809226,236.262903716517,239.950567378372,18543.6434204534,0.0,1.0
2016-12-16,432.48,436.98,422.8,435.41,26971,237.327497095088,239.796914725795,232.015505391702,238.935362352415,49149.0376074143,0.0,1.0
2016-12-19,433.56,433.56,427.5,432.6,4411,237.920157326458,237.920157326458,234.594674917107,237.393348231907,8038.1300243337,0.0,1.0
2016-12-20,434.5,436.05,430.33,430.33,4137,238.435991231539,239.286568415449,236.147664227084,236.147664227084,7538.82201556756,0.0,1.0
2016-12-21,432.0,440.69,432.0,436.65,5306,237.064092547813,241.832812372444,237.064092547813,239.615824099543,9669.08136683624,0.0,1.0
2016-12-22,427.93,432.94,421.15,432.94,7052,234.830641490708,237.579926452894,231.110052260443,237.579926452894,12850.8032037182,0.0,1.0
2016-12-23,428.79,428.79,428.79,428.79,1488,235.302574637909,235.302574637909,235.302574637909,235.302574637909,2711.57050016063,0.0,1.0
2016-12-27,432.02,432.02,427.28,427.28,3343,237.075067737283,237.075067737283,234.473947832939,234.473947832939,6091.92216534744,0.0,1.0
2016-12-28,420.63,433.76,413.55,429.8,16064,230.824697334228,238.029909221156,226.939480261917,235.856821706134,29273.298732917,0.0,1.0
2016-12-29,424.93,425.0,419.4573,420.5,6435,233.184363070237,233.222776233381,230.181167099666,230.753358602675,11726.449037993,0.0,1.0
2016-12-30,426.87,428.08,424.39,424.39,7858,234.248956448808,234.912955411731,232.888032954552,232.888032954552,14319.5705579719,0.0,1.0
2017-01-03,421.64,427.1667,415.0,424.98,15717,231.378944402453,234.411773384592,227.735181498478,233.211801043911,28640.9634079467,0.0,1.0
2017-01-04,438.8,440.58,422.85,422.99,10779,240.795656967547,241.77244883036,232.042943365377,232.119769691665,19642.4854981394,0.0,1.0
2017-01-05,436.86,439.79,428.41,439.79,10579,239.731063588976,241.338928846303,235.094046037983,241.338928846303,19278.0270975802,0.0,1.0
2017-01-06,435.73,438.0,432.21,438.0,18705,239.110965383932,240.356649388755,237.179332037246,240.356649388755,34085.9719123015,0.0,1.0
2017-01-09,432.88,433.5,427.99,432.02,9981,237.547000884485,237.887231758049,234.863567059117,237.075067737283,18188.2964799081,0.0,1.0
2017-01-10,428.86,431.47,425.97,431.0,10936,235.340987801054,236.773250026863,233.755072922666,236.515333074323,19928.5853425784,0.0,1.0
2017-01-11,434.99,434.99,428.0395,428.8,4991,238.704883373549,238.704883373549,234.890730653055,235.308062232644,9095.05938595546,0.0,1.0
2017-01-12,427.61,434.0,426.9,434.0,5655,234.655038459191,238.161611494794,234.265419233012,238.161611494794,10305.0612758121,0.0,1.0
2017-01-13,437.4,437.4,429.54,432.12,6787,240.027393704661,240.027393704661,235.714144243027,237.129943684632,12367.8958229773,0.0,1.0
2017-01-17,438.01,441.01,438.01,440.0,5398,240.36213698349,242.008415403961,240.36213698349,241.454168335736,9836.73223109347,0.0,1.0
2017-01-18,438.74,438.74,436.76,438.48,2718,240.762731399138,240.762731399138,239.676187641627,240.62005393603,4952.98966359986,0.0,1.0
2017-01-19,436.0,438.64,436.0,438.64,2572,239.259130441774,240.707855451789,239.259130441774,240.707855451789,4686.93503119164,0.0,1.0
2017-01-20,436.83,439.85,435.94,435.94,2722,239.714600804771,241.371854414712,239.226204873365,239.226204873365,4960.27883161106,0.0,1.0
2017-01-23,438.57,441.0,435.715,440.98,3093,240.669442288644,242.002927809226,239.10273399183,241.991952619756,5636.34916464842,0.0,1.0
2017-01-24,440.8,441.0,439.27,439.99,7101,241.893175914528,242.002927809226,241.053573920088,241.448680741001,12940.0955118553,0.0,1.0
2017-01-25,440.94,441.0,440.55,440.7,5120,241.970002240816,242.002927809226,241.755986046155,241.838299967179,9330.13505431617,0.0,1.0
2017-01-26,429.7,436.85,429.7,436.85,3042,238.134173521119,242.096610897605,238.134173521119,242.096610897605,5489.12145061815,4.25,1.0
2017-01-27,426.4,428.69,426.4,428.69,1456,236.305356270433,237.574444605,236.305356270433,237.574444605,2627.27180542408,0.0,1.0
2017-01-30,422.36,429.66,422.11,429.66,1779,234.066440605957,238.112006039293,233.927893844542,238.112006039293,3210.10751500648,0.0,1.0
2017-01-31,422.81,422.91,418.4726,421.6,4865,234.315824776505,234.371243481072,231.912093884649,233.645258451254,8778.62454216218,0.0,1.0
2017-02-01,413.0,423.54,413.0,422.82,2185,228.879249858558,234.720381319839,228.879249858558,234.321366646962,3942.71215305741,0.0,1.0
2017-02-02,419.98,422.1,416.46,416.46,4427,232.747475437281,233.922351974085,230.796737036549,230.796737036549,7988.27766662937,0.0,1.0
2017-02-03,424.39,425.99,421.11,425.01,6140,235.191440308652,236.078139581712,233.373706798879,235.535036276963,11079.2918168295,0.0,1.0
2017-02-06,418.9,424.01,416.0,424.01,14495,232.148953427966,234.9808492313,230.541810995545,234.9808492313,26155.4291343557,0.0,1.0
2017-02-07,416.6,421.0,412.0,421.0,8952,230.874323222942,233.312746223857,228.325062812895,233.312746223857,16153.3909355469,0.0,1.0
2017-02-08,411.4,413.89,411.4,413.89,1432,227.992550585498,229.372476329197,227.992550585498,229.372476329197,2583.96512731268,0.0,1.0
2017-02-09,409.9,409.9,404.48,408.22,3970,227.161270017004,227.161270017004,224.157576229514,226.230235780292,7163.64633759174,0.0,1.0
2017-02-10,418.09,418.09,418.09,418.09,833,231.700061920979,231.700061920979,231.700061920979,231.700061920979,1503.10261944935,0.0,1.0
2017-02-13,417.98,418.0,409.0,414.77,10191,231.639101345956,231.650185086869,226.662501675908,229.86016092938,18389.0981930472,0.0,1.0
2017-02-14,419.78,419.78,413.23,416.0,11792,232.636638028148,232.636638028148,229.00671287906,230.541810995545,21278.0145120609,0.0,1.0
2017-02-15,424.3,424.3,414.42,418.14,5625,235.141563474542,235.141563474542,229.666195463398,231.727771273262,10150.0026823561,0.0,1.0
2017-02-16,435.82,438.8,425.0,425.0,14498,241.525798240573,243.177275636647,235.529494406506,235.529494406506,26160.8424691196,0.0,1.0
2017-02-17,436.72,439.79,435.26,439.79,8165,242.024566581669,243.725920811852,241.215453495002,243.725920811852,14733.2927824777,0.0,1.0
2017-02-21,439.94,440.42,435.675,438.3,11940,243.809048868702,244.07505865062,241.445441118952,242.900182113816,21545.0723604144,0.0,1.0
2017-02-22,441.0,441.54,439.82,439.82,3984,244.396487137104,244.695748141762,243.742546423222,243.742546423222,7188.90856649004,0.0,1.0
2017-02-23,439.35,440.99,437.02,440.99,3680,243.482078511761,244.390945266647,242.190822695368,244.390945266647,6640.35731041249,0.0,1.0
2017-02-24,438.4,438.4,435.0,435.0,2639,242.955600818382,242.955600818382,241.07136486313,241.07136486313,4761.93014733113,0.0,1.0
2017-02-27,439.22,439.22,435.48,435.48,5491,243.410034195825,243.410034195825,241.337374645048,241.337374645048,9908.20706290081,0.0,1.0
2017-02-28,437.15,437.43,435.0,435.2,8974,242.262867011304,242.418039384089,241.07136486313,241.182202272262,16193.0887238157,0.0,1.0
2017-03-01,439.39,440.67,435.45,435.45,3073,243.504245993587,244.213605412035,241.320749033678,241.320749033678,5545.0592431787,0.0,1.0
2017-03-02,431.01,439.443,431.01,437.01,9772,238.860158550937,243.533617907008,238.860158550937,242.185280824911,17633.0357710192,0.0,1.0
2017-03-03,429.86,431.75,424.22,431.7,4946,238.222843448425,239.270256964727,235.097228510889,239.242547612444,8924.7845807881,0.0,1.0
2017-03-06,423.48,426.15,423.48,426.15,1590,234.687130097099,236.166809509018,234.687130097099,236.166809509018,2869.06742487931,0.0,1.0
2017-03-07,424.71,428.97,421.0,428.97,4579,235.368780163264,237.729616977786,233.312746223857,237.729616977786,8262.55329466815,0.0,1.0
2017-03-08,417.59,426.0,411.04,424.03,13337,231.422968398148,236.083681452168,227.793043249059,234.991932972214,24065.8819154813,0.0,1.0
2017-03-09,414.7,417.04,410.6261,417.0,8863,229.821367836184,231.118165523034,227.56366523086,231.095998041207,15992.7953375505,0.0,1.0
2017-03-10,407.52,416.45,407.5,414.12,6183,225.842304848328,230.791195166093,225.831221107415,229.499939349699,11156.8829484458,0.0,1.0
2017-03-13,408.06,408.1,406.0,406.8,10338,226.141565852986,226.163733334812,224.999940538921,225.443290175451,18654.3515964794,0.0,1.0
2017-03-14,411.42,414.9164,407.72,407.72,2180,228.003634326411,229.941293912865,225.95314225746,225.95314225746,3933.68992845088,0.0,1.0
2017-03-15,421.85,423.87,414.0,414.0,11674,233.78380521267,234.903263044908,229.43343690422,229.43343690422,21065.0900113465,0.0,1.0
2017-03-16,431.74,431.74,422.08,423.12,5573,239.26471509427,239.26471509427,233.911268233172,234.487622760661,10056.1715464481,0.0,1.0
2017-03-17,427.51,432.76,425.98,432.76,6146,236.920503891119,239.829985880846,236.072597711255,239.829985880846,11090.1184863574,0.0,1.0
2017-03-20,424.05,427.55,423.71,427.54,2446,235.003016713127,236.942671372945,234.814593117602,236.937129502488,4413.67227751873,0.0,1.0
2017-03-21,426.73,427.515,419.62,423.2,6228,236.488237995502,236.923274826347,232.547968100842,234.531957724314,11238.0829699046,0.0,1.0
2017-03-22,423.57,429.01,419.31,425.9,9503,234.737006931209,237.751784459612,232.376170116687,236.028262747602,17147.6400871875,0.0,1.0
2017-03-23,420.86,426.7,420.11,425.84,6389,233.235160037464,236.471612384132,232.819519753217,235.995011524862,11528.5986022352,0.0,1.0
2017-03-24,420.15,422.0,418.97,420.86,8421,232.841687235044,233.866933269519,232.187746521162,233.235160037464,15195.2306823325,0.0,1.0
2017-03-27,426.15,426.15,417.5,419.15,5577,236.166809509018,236.166809509018,231.373091564038,232.287500189381,10063.3893261333,0.0,1.0
2017-03-28,423.43,427.45,423.41,425.25,8823,234.659420744816,236.887252668379,234.648337003903,235.668041167922,15920.6175406982,0.0,1.0
2017-03-29,425.02,426.49,422.54,426.49,5854,235.540578147419,236.355233104543,234.166194274177,236.355233104543,10563.2205693355,0.0,1.0
2017-03-30,428.57,428.57,424.94,425.12,4048,237.507942159521,237.507942159521,235.496243183766,235.595996851986,7304.39304145373,0.0,1.0
2017-03-31,431.86,432.75,428.45,429.35,7855,239.33121753975,239.824444010389,237.441439714041,237.940208055137,14173.9148568723,0.0,1.0
2017-04-03,431.98,431.98,428.27,429.99,7519,239.397719985229,239.397719985229,237.341686045822,238.294887764361,13567.6213633129,0.0,1.0
2017-04-04,434.44,435.0,430.92,434.1,9572,240.761020117559,241.07136486313,238.810281716827,240.572596522034,17272.1467867577,0.0,1.0
2017-04-05,429.22,435.0,428.32,435.0,6596,237.868163739201,241.07136486313,237.369395398105,241.07136486313,11902.1187009459,0.0,1.0
2017-04-06,427.74,431.46,426.25,431.46,8850,237.047966911621,239.109542721485,236.222228213584,239.109542721485,15969.3375535735,0.0,1.0
2017-04-07,432.25,434.99,427.77,427.77,6158,239.547350487558,241.065822992673,237.064592522991,237.064592522991,11111.7718254131,0.0,1.0
2017-04-10,433.8,434.99,429.58,432.5,6796,240.406340408335,241.065822992673,238.06767107564,239.685897248974,12263.0076852074,0.0,1.0
2017-04-11,436.21,440.0,432.01,432.7,11171,241.741931188381,243.842300091442,239.414345596599,239.796734658106,20157.4542159288,0.0,1.0
2017-04-12,438.07,438.09,436.2032,436.265,2035,242.772719093313,242.783802834226,241.738162716471,241.772411475893,3672.04541486126,0.0,1.0
2017-04-13,434.6,438.72,429.53,438.72,4234,240.849690044865,243.132940672994,238.039961723357,243.132940672994,7640.01979681697,0.0,1.0
2017-04-17,437.0,439.59,434.0,439.59,8534,242.179738954454,243.61508340272,240.517177817467,243.61508340272,15399.1329584403,0.0,1.0
2017-04-18,437.98,438.0,434.5,435.44,6905,242.722842259204,242.733926000117,240.794271340299,241.315207163221,12459.6921816299,0.0,1.0
2017-04-19,438.94,440.18,437.69,438.72,3657,243.254861823039,243.942053759661,242.562128015961,243.132940672994,6598.85507722242,0.0,1.0
2017-04-20,438.85,439.86,437.865,437.98,5969,243.20498498893,243.764713905049,242.659110748952,242.722842259204,10770.7317352859,0.0,1.0
2017-04-21,435.47,440.5,435.47,440.5,5880,241.331832774591,244.119393614273,241.331832774591,244.119393614273,10610.1361372895,0.0,1.0
2017-04-24,430.07,437.4,427.48,437.0,6039,238.339222728014,242.401413772719,236.903878279749,242.179738954454,10897.0428797775,0.0,1.0
2017-04-25,438.5,439.79,432.15,433.02,6257,243.011019522948,243.725920811852,239.491931782992,239.974074512718,11290.4118726225,0.0,1.0
2017-04-26,437.99,439.85,436.58,436.61,9357,242.72838412966,243.759172034592,241.946980395276,241.963606006646,16884.1911286766,0.0,1.0
2017-04-27,435.76,438.84,435.76,436.0077,3200,241.492547017833,243.199443118473,241.492547017833,241.629819149044,5774.22374818478,0.0,1.0
2017-04-28,434.81,436.37,433.11,436.0,6397,240.966069324454,241.830601115687,240.023951346828,241.625551908792,11543.0341616056,0.0,1.0
2017-05-01,432.39,434.71,420.15,432.24,10804,239.624936673951,240.910650619888,232.841687235044,239.541808617102,19495.2229298088,0.0,1.0
2017-05-02,430.69,436.84,424.81,436.84,10528,238.682818696325,242.091069027148,235.42419886783,242.091069027148,18997.1961315279,0.0,1.0
2017-05-03,427.69,431.8,424.2,431.8,7810,237.020257559338,239.29796631701,235.086144769976,239.29796631701,14092.7148354135,0.0,1.0
2017-05-04,415.25,427.3,411.08,427.3,5950,232.481465655363,239.227767066915,230.146853465639,239.227767066915,10627.6751698679,4.25,1.0
2017-05-05,411.32,415.1,407.665,415.1,8878,230.281219634832,232.397486799618,228.234934849834,232.397486799618,15857.5630517794,0.0,1.0
2017-05-08,412.12,412.12,407.08,409.59,5859,230.729106865474,230.729106865474,227.907417312427,229.312663498567,10465.1342555052,0.0,1.0
2017-05-09,413.16,413.16,409.23,409.25,4821,231.31136026531,231.31136026531,229.111114244778,229.122311425544,8611.09613343413,0.0,1.0
2017-05-10,426.11,430.43,410.65,410.65,10023,238.561534811335,240.980125856804,229.906114079169,229.906114079169,17902.7207105186,0.0,1.0
2017-05-11,417.85,429.13,416.82,429.13,9406,233.937099154951,240.25230910701,233.360444345499,240.25230910701,16800.6575878618,0.0,1.0
2017-05-12,414.0,421.7,411.34,415.36,8842,231.781641857484,236.092556452418,230.292416815598,232.543050149576,15793.2611515919,0.0,1.0
2017-05-15,414.67,417.78,413.92,414.6,6443,232.156747413147,233.89790902227,231.73685313442,232.117557280466,11508.253969657,0.0,1.0
2017-05-16,414.38,417.77,412.72,417.43,11993,231.994388292039,233.892310431887,231.065022288456,233.701958358864,21421.4635818867,0.0,1.0
2017-05-17,410.67,414.68,410.55,411.45,7182,229.917311259935,232.16234600353,229.850128175338,230.354001309811,12828.2290873935,0.0,1.0
2017-05-18,411.33,413.95,409.99,410.72,6227,230.286818225215,231.753648905569,229.536607113889,229.94530421185,11122.4425685323,0.0,1.0
2017-05-19,413.14,414.27,410.17,410.58,7592,231.300163084543,231.932803797826,229.637381740783,229.866923946488,13560.5562839727,0.0,1.0
2017-05-22,410.12,413.75,409.31,413.55,6740,229.609388788868,231.641677097908,229.155902967843,231.529705290248,12038.7446462033,0.0,1.0
2017-05-23,409.76,412.01,406.98,410.3,4972,229.407839535079,230.667522371261,227.851431408596,229.710163415763,8880.80688144256,0.0,1.0
2017-05-24,409.92,410.01,408.2,410.01,5442,229.497416981208,229.547804294655,228.534459435326,229.547804294655,9720.3039116674,0.0,1.0
2017-05-25,410.02,411.0,409.6,410.54,2594,229.553402885038,230.102064742575,229.318262088951,229.844529584955,4633.30914128358,0.0,1.0
2017-05-26,415.97,420.2,409.2,409.2,11892,232.884564162941,235.252767894963,229.094318473629,229.094318473629,21241.0610285831,0.0,1.0
2017-05-30,411.45,415.1,410.35,411.0,6310,230.354001309811,232.397486799618,229.738156367678,230.102064742575,11270.6941717423,0.0,1.0
2017-05-31,412.14,413.045,406.51,412.1,6631,230.74030404624,231.246976475905,227.588297660594,230.717909684708,11844.0527817469,0.0,1.0
2017-06-01,414.75,414.75,410.85,413.13,8095,232.201536136211,232.201536136211,230.018085886829,231.29456449416,14458.9967227027,0.0,1.0
2017-06-02,426.35,427.39,414.28,414.28,11963,238.695900980527,239.278154380363,231.938402388209,231.938402388209,21367.8786650639,0.0,1.0
2017-06-05,422.9,427.1,420.2,427.1,9242,236.764387298382,239.115795259255,235.252767894963,239.115795259255,16507.7267092301,0.0,1.0
2017-06-06,417.6,423.01,417.6,421.61,8301,233.797134395375,236.825971792595,233.797134395375,236.042169138971,14826.9464848863,0.0,1.0
2017-06-07,419.64,422.75,418.41,419.24,5216,234.939246833514,236.680408442636,234.250620216401,234.715303218192,9316.63087160183,0.0,1.0
2017-06-08,418.0,421.21,416.72,420.0,8846,234.021078010697,235.81822552365,233.304458441669,235.140796087303,15800.4058071683,0.0,1.0
2017-06-09,428.9,428.9,420.5,420.5,6175,240.1235415282,240.1235415282,235.420725606454,235.420725606454,11029.5620460394,0.0,1.0
2017-06-12,435.8,437.35,428.11,428.11,8754,243.986568892492,244.854350401862,239.681252887941,239.681252887941,15636.0787289115,0.0,1.0
2017-06-13,434.53,436.18,432.35,436.18,6068,243.275547913847,244.199315327047,242.055055210346,244.199315327047,10838.4425093712,0.0,1.0
2017-06-14,428.48,433.55,427.2,433.55,9472,239.888400732113,242.72688605631,239.171781163085,242.72688605631,16918.5444048721,0.0,1.0
2017-06-15,430.29,430.29,423.77,424.7,10082,240.901745591442,240.901745591442,237.251464661705,237.772133567327,18008.1043802703,0.0,1.0
2017-06-16,431.21,431.84,423.94,424.0,15544,241.416815906681,241.769527100811,237.346640698217,237.380232240515,27764.1315698196,0.0,1.0
2017-06-19,431.03,433.6,426.52,430.985,14445,241.316041279786,242.754879008225,238.791077017039,241.290847623062,25801.1374502087,0.0,1.0
2017-06-20,426.7,430.7,425.1,429.0,14719,238.891851643934,241.131287797146,237.996077182649,240.179527432031,26290.5463571908,0.0,1.0
2017-06-21,420.88,428.67,419.95,428.67,9143,235.633472041009,239.994773949391,235.112803135388,239.994773949391,16330.8964837147,0.0,1.0
2017-06-22,420.27,420.54,414.17,419.95,19622,235.291958027645,235.443119967986,231.876817893996,235.112803135388,35048.1079299408,0.0,1.0
2017-06-23,424.32,428.01,420.69,422.7,12405,237.559387132772,239.625266984111,235.527098823732,236.652415490721,22157.363106254,0.0,1.0
2017-06-26,426.34,428.47,422.58,424.32,9889,238.690302390144,239.88280214173,236.585232406125,237.559387132772,17663.3747487099,0.0,1.0
2017-06-27,421.99,425.79,421.84,425.79,4024,236.254915573526,238.382379919078,236.17093671778,238.382379919078,7187.52350984007,0.0,1.0
2017-06-28,422.5,424.41,419.52,419.52,5983,236.540443683061,237.609774446219,234.872063748917,234.872063748917,10686.618578373,0.0,1.0
2017-06-29,420.77,423.6,420.32,423.6,3229,235.571887546796,237.156288625194,235.31995097956,237.156288625194,5767.5232140342,0.0,1.0
2017-06-30,421.46,430.75,417.73,424.0,29858,235.958190283225,241.159280749061,233.869916070355,237.380232240515,53331.2815499019,0.0,1.0
2017-07-03,423.57,424.63,416.39,422.97,14749,237.139492854045,237.732943434646,233.119704959029,236.803577431063,26344.1312740137,0.0,1.0
2017-07-05,420.05,423.42,418.01,422.0,8476,235.168789039218,237.055513998299,234.02667660108,236.260514163909,15139.525166353,0.0,1.0
2017-07-06,413.78,417.93,413.34,417.93,6301,231.658472869057,233.981887878015,231.412134892204,233.981887878015,11254.6186966954,0.0,1.0
2017-07-07,421.77,421.99,414.93,414.93,9793,236.131746585099,236.254915573526,232.302310763106,232.302310763106,17491.9030148767,0.0,1.0
2017-07-10,418.51,421.0,418.51,420.5,3983,234.306606120231,235.700655125606,234.306606120231,235.420725606454,7114.29079018217,0.0,1.0
2017-07-11,419.89,423.21,417.02,419.1,5190,235.079211593089,236.937943600256,233.47241615316,234.63692295283,9270.19061035538,0.0,1.0
2017-07-12,423.37,423.49,420.16,423.24,4564,237.027521046384,237.094704130981,235.230373533431,236.954739371405,8152.05201265162,0.0,1.0
2017-07-13,419.29,423.52,418.8,423.52,2776,234.743296170108,237.11149990213,234.468965241339,237.11149990213,4958.39097000895,0.0,1.0
2017-07-14,423.73,423.73,419.29,420.15,5345,237.229070300173,237.229070300173,234.743296170108,235.224774943048,9547.04601394017,0.0,1.0
2017-07-17,430.29,430.32,422.2,424.77,9567,240.901745591442,240.918541362591,236.37248597157,237.811323700009,17088.2299748111,0.0,1.0
2017-07-18,432.61,432.61,429.25,429.57,3237,242.200618560305,242.200618560305,240.319492191606,240.498647083863,5781.81252518696,0.0,1.0
2017-07-19,430.5,431.37,423.015,430.7,4263,241.019315989485,241.506393352809,236.828771087787,241.131287797146,7614.4166805289,0.0,1.0
2017-07-20,431.25,431.88,431.25,431.88,1230,241.439210268213,241.791921462344,241.439210268213,241.791921462344,2196.9815897374,0.0,1.0
2017-07-21,434.57,435.9,432.18,433.83,6189,243.297942275379,244.042554796322,241.959879173835,242.883646587035,11054.5683405567,0.0,1.0
2017-07-24,431.99,434.33,430.74,433.18,8236,241.853505956557,243.163576106186,241.153682158678,242.519738212138,14710.8458317701,0.0,1.0
2017-07-25,433.45,434.61,432.24,432.4,3481,242.670900152479,243.320336636911,241.993470716133,242.083048162261,6217.63651534626,0.0,1.0
2017-07-26,434.68,435.26,431.93,431.93,2691,243.359526769592,243.684245011808,241.819914414259,241.819914414259,4806.56703901085,0.0,1.0
2017-07-27,434.59,435.0,431.25,431.25,3888,243.309139456145,243.538681661849,241.439210268213,241.439210268213,6944.6052202431,0.0,1.0
2017-07-28,433.05,436.0,432.24,434.59,3725,242.446956537158,244.098540700152,241.993470716133,243.309139456145,6653.46050550554,0.0,1.0
2017-07-31,434.99,435.7745,433.08,434.8,2573,243.533083071466,243.972292487015,242.463752308307,243.426709854189,4595.79969950759,0.0,1.0
2017-08-01,430.4,435.97,430.36,435.97,4170,240.963330085655,244.081744929003,240.940935724123,244.081744929003,7448.30343837801,0.0,1.0
2017-08-02,427.52,430.4,427.0,430.4,6805,239.350936055342,240.963330085655,239.059809355424,240.963330085655,12154.8452993195,0.0,1.0
2017-08-03,421.21,422.1279,419.05,421.25,3421,238.197626436438,238.716706233465,236.976129147431,238.220246756604,6049.42808019338,4.25,1.0
2017-08-04,418.43,423.43,418.43,421.03,3435,236.625514184845,239.453054205695,236.625514184845,238.095834995687,6074.18458212929,0.0,1.0
2017-08-07,422.46,422.46,415.15,415.24,6614,238.90451144165,238.90451144165,234.770647931168,234.821543651543,11695.678843145,0.0,1.0
2017-08-08,423.15,423.15,422.0,422.0,4059,239.294711964527,239.294711964527,238.644377759732,238.644377759732,7177.61723984361,0.0,1.0
2017-08-09,418.0,420.15,418.0,419.3,4238,236.382345743052,237.598187952018,236.382345743052,237.117506148473,7494.14680030972,0.0,1.0
2017-08-10,415.05,419.0,414.66,417.34,4763,234.714097130751,236.947853747222,234.493549009124,236.0091104603,8422.51562290589,0.0,1.0
2017-08-11,410.62,414.0,410.59,414.0,4407,232.208896672278,234.120313726372,232.191931432153,234.120313726372,7792.99314510734,0.0,1.0
2017-08-14,415.13,417.53,413.01,413.13,8379,234.759337771084,236.116556981092,233.560460802244,233.628321762744,14816.766408635,0.0,1.0
2017-08-15,411.18,417.66,410.1,417.66,7419,232.525581154613,236.190073021634,231.914832510109,236.190073021634,13119.1777044591,0.0,1.0
2017-08-16,412.59,417.4,412.59,417.4,6027,233.322947440492,236.04304094055,233.322947440492,236.04304094055,10657.6740834041,0.0,1.0
2017-08-17,411.63,415.33,409.12,411.75,7173,232.780059756489,234.872439371918,231.360634666023,232.84792071699,12684.1705990141,0.0,1.0
2017-08-18,409.56,411.85,409.56,410.34,4889,231.609458187857,232.904471517407,231.609458187857,232.05055443111,8645.324140329,0.0,1.0
2017-08-21,409.47,413.42,408.63,408.63,2866,231.558562467482,233.792319083954,231.083535743979,231.083535743979,5068.00961059171,0.0,1.0
2017-08-22,411.9,411.95,410.59,410.59,2096,232.932746917615,232.961022317824,232.191931432153,232.191931432153,3706.40200411732,0.0,1.0
2017-08-23,417.9,420.3,411.0,415.5,8273,236.325794942635,237.683014152643,232.423789713862,234.968575732627,14629.3243225489,0.0,1.0
2017-08-24,410.15,424.0,410.03,418.04,10396,231.943107910318,239.775393768072,231.875246949817,236.404966063219,18383.4710089712,0.0,1.0
2017-08-25,413.41,414.94,411.2,411.22,6040,233.786664003912,234.651891250292,232.536891314696,232.54820147478,10680.6622637732,0.0,1.0
2017-08-28,413.02,417.6,412.04,417.6,8568,233.566115882286,236.156142541384,233.011918038199,236.156142541384,15150.9791847696,0.0,1.0
2017-08-29,413.22,415.0,411.31,413.54,5177,233.67921748312,234.685821730542,232.599097195155,233.860180044454,9154.60075158173,0.0,1.0
2017-08-30,413.12,417.26,411.955,413.65,11574,233.622666682703,235.963869819966,232.963849857845,233.922385924913,20466.5538147203,0.0,1.0
2017-08-31,418.69,421.0,413.51,413.51,12959,236.772546265929,238.078869755562,233.843214804329,233.843214804329,22915.6791848074,0.0,1.0
2017-09-01,417.71,422.15,417.445,418.62,6503,236.218348421843,238.729203960357,236.068488800738,236.732960705637,11499.3951492247,0.0,1.0
2017-09-05,418.81,421.01,417.17,417.17,4541,236.84040722643,238.084524835604,235.912974099591,235.912974099591,8029.94823506522,0.0,1.0
2017-09-06,422.36,426.505,421.9,425.01,8109,238.847960641233,241.191991318518,238.587826959315,240.346556852284,14339.3195855856,0.0,1.0
2017-09-07,422.62,424.97,422.48,422.48,3461,238.994992722317,240.323936532117,238.915821601734,238.915821601734,6120.16094286739,0.0,1.0
2017-09-08,422.5,423.65,422.06,423.09,3168,238.927131761817,239.577465966612,238.678308239982,239.260781484277,5602.04272378037,0.0,1.0
2017-09-11,427.9,429.0,422.11,422.11,3857,241.980874984335,242.602933788922,238.706583640191,238.706583640191,6820.41628333992,0.0,1.0
2017-09-12,426.66,430.99,426.66,426.9,11592,241.279645059164,243.72829471722,241.279645059164,241.415366980165,20498.3836029236,0.0,1.0
2017-09-13,422.61,428.65,422.61,424.9,6950,238.989337642276,242.405005987462,238.989337642276,240.284350971825,12289.8348896065,0.0,1.0
2017-09-14,426.72,427.43,423.0,423.0,5611,241.313575539414,241.715086222375,239.209885763902,239.209885763902,9922.0523115946,0.0,1.0
2017-09-15,425.79,432.05,425.79,427.12,19896,240.787653095536,244.32773320164,240.787653095536,241.539778741082,35182.5258940449,0.0,1.0
2017-09-18,426.33,428.45,426.0,428.45,4398,241.093027417788,242.291904386628,240.906409776412,242.291904386628,7777.0782510057,0.0,1.0
2017-09-19,421.1,427.81,420.74,426.51,8194,238.135420555979,241.92997926396,237.931837674478,241.194818858539,14489.6269187678,0.0,1.0
2017-09-20,422.46,423.485,420.21,420.66,4714,238.90451144165,239.484157145924,237.632118432268,237.886597034144,8335.86786613026,0.0,1.0
2017-09-21,417.2,422.56,416.33,421.81,9640,235.929939339716,238.961062242067,235.437947376088,238.53693123894,17046.6199044327,0.0,1.0
2017-09-22,421.07,421.79,417.16,417.16,4104,238.118455315854,238.525621078856,235.907319019549,235.907319019549,7257.19171035184,0.0,1.0
2017-09-25,423.88,425.49,419.39,424.25,7564,239.707532807572,240.618000694285,237.168401868848,239.916770769114,13375.5843316523,0.0,1.0
2017-09-26,426.83,426.83,422.53,422.53,2673,241.375781419873,241.375781419873,238.944097001942,238.944097001942,4726.72354818969,0.0,1.0
2017-09-27,426.28,432.31,425.2,428.31,9935,241.06475201758,244.474765282724,240.454003373076,242.212733266045,17568.2747666534,0.0,1.0
2017-09-28,428.45,431.755,426.06,427.59,5616,242.291904386628,244.16090834041,240.940340256662,241.805567503042,9930.89391942885,0.0,1.0
2017-09-29,424.09,428.5,421.97,428.5,5872,239.826289488447,242.320179786837,238.627412519607,242.320179786837,10383.5842405424,0.0,1.0
2017-10-02,425.59,426.0,424.0,424.85,6882,240.674551494702,240.906409776412,239.775393768072,240.256075571616,12169.5890230608,0.0,1.0
2017-10-03,430.83,431.0,425.87,425.87,5562,243.637813436553,243.733949797262,240.83289373587,240.83289373587,9835.40455481894,0.0,1.0
2017-10-04,430.5,430.53,429.75,430.53,3023,243.451195795177,243.468161035302,243.027064792049,243.468161035302,5345.63609658713,0.0,1.0
2017-10-05,429.9,431.785,428.06,430.51,5926,243.111890992675,244.177873580535,242.071356265002,243.456850875219,10479.0736051523,0.0,1.0
2017-10-06,429.14,430.26,429.14,430.26,2258,242.682104909506,243.315473874176,242.682104909506,243.315473874176,3992.87009794699,0.0,1.0
2017-10-09,428.02,428.99,427.9,428.99,1930,242.048735944835,242.59727870888,241.980874984335,242.59727870888,3412.86062402024,0.0,1.0
2017-10-10,430.3,430.31,427.55,430.31,6019,243.338094194343,243.343749274385,241.782947182875,243.343749274385,10643.5275108693,0.0,1.0
2017-10-11,429.8,430.505,429.74,429.8,5535,243.055340192258,243.454023335198,243.021409712008,243.055340192258,9787.65987251399,0.0,1.0
2017-10-12,430.0,430.82,429.3,429.66,7465,243.168441793092,243.632158356511,242.772586190173,242.976169071674,13200.5204965342,0.0,1.0
2017-10-13,428.84,430.47,428.02,430.0,9545,242.512452508255,243.434230555052,242.048735944835,243.168441793092,16878.6293555819,0.0,1.0
2017-10-16,430.0,431.105,429.0,429.0,4170,243.168441793092,243.7933281377,242.602933788922,242.602933788922,7373.90093376393,0.0,1.0
2017-10-17,429.99,430.4,429.68,429.68,4225,243.16278671305,243.39464499476,242.987479231757,242.987479231757,7471.15861994068,0.0,1.0
2017-10-18,427.74,430.51,427.74,430.51,4259,241.890393703668,243.456850875219,241.890393703668,243.456850875219,7531.28155321356,0.0,1.0
2017-10-19,425.59,431.58,424.18,430.0,4671,240.674551494702,244.06194443968,239.877185208823,243.168441793092,8259.83003875572,0.0,1.0
2017-10-20,422.15,426.86,420.915,426.86,4935,238.729203960357,241.392746659998,238.030801575208,241.392746659998,8726.66693240409,0.0,1.0
2017-10-23,419.39,420.21,417.26,420.21,10835,237.168401868848,237.632118432268,235.963869819966,237.632118432268,19159.7641768183,0.0,1.0
2017-10-24,417.17,419.02,417.17,419.02,3329,235.912974099591,236.959163907305,235.912974099591,236.959163907305,5886.7424960432,0.0,1.0
2017-10-25,415.6,418.32,414.81,416.62,6185,235.025126533044,236.563308304386,234.57837520975,235.601944697297,10937.0688909664,0.0,1.0
2017-10-26,414.36,415.2,414.36,415.2,2004,234.323896607873,234.798923331376,234.323896607873,234.798923331376,3543.71641996713,0.0,1.0
2017-10-27,417.27,418.442,414.72,414.72,4284,235.969524900008,236.632300280895,234.527479489375,234.527479489375,7575.48959238481,0.0,1.0
2017-10-30,413.79,415.755,413.79,414.9613,2420,234.001557045496,235.11278027369,234.001557045496,234.663936570781,4279.33819177668,0.0,1.0
2017-10-31,411.0,413.0,408.0,410.2,6359,232.423789713862,233.554805722202,230.727265701352,231.971383310526,11244.7568435983,0.0,1.0
2017-11-01,408.58,415.369,407.12,411.08,10114,231.055260343771,234.894494184081,230.229618657683,232.469030354196,17884.8043271195,0.0,1.0
2017-11-02,410.69,414.22,408.03,409.3,4483,232.24848223257,234.24472548729,230.744230941477,231.462426106773,7927.38558418792,0.0,1.0
2017-11-03,405.7,407.862,405.15,407.48,4189,231.830006309484,233.06544252748,231.515718649956,232.847155462136,7330.70462730033,4.25,1.0
2017-11-06,405.08,406.6,404.0,405.34,5612,231.47571840238,232.344295206892,230.85857172549,231.62429075052,9820.93921423002,0.0,1.0
2017-11-07,404.95,410.46,404.01,404.73,10160,231.40143222831,234.550023144665,230.864286046573,231.275717164499,17779.8899530608,0.0,1.0
2017-11-08,405.29,408.79,404.28,404.28,21640,231.595719145109,233.595731523919,231.018572715795,231.018572715795,37869.7656086845,0.0,1.0
2017-11-09,404.81,405.84,404.0,404.51,3994,231.321431733158,231.910006804636,230.85857172549,231.150002100688,6989.45673942171,0.0,1.0
2017-11-10,404.97,407.22,404.03,404.03,4231,231.412860870475,232.698583113995,230.875714688737,230.875714688737,7404.20417238189,0.0,1.0
2017-11-13,406.73,408.04,404.31,404.31,4198,232.418581380962,233.167157442745,231.035715679042,231.035715679042,7346.45452981782,0.0,1.0
2017-11-14,410.01,410.01,404.2136,405.8,5037,234.292878695961,234.292878695961,230.980629623809,231.887149520307,8814.69544228022,0.0,1.0
2017-11-15,411.48,412.29,408.68,408.68,4617,235.132883895061,235.595743902729,233.532873992013,233.532873992013,8079.69999146472,0.0,1.0
2017-11-16,420.1,421.4,411.52,411.52,7456,240.058628668016,240.801490408717,235.155741179391,235.155741179391,13047.9192411438,0.0,1.0
2017-11-17,417.57,418.99,417.57,417.81,2387,238.612905434191,239.424339027879,238.612905434191,238.750049140166,4177.2241454681,0.0,1.0
2017-11-20,417.02,418.22,415.62,415.89,4146,238.298617774663,238.984336304541,237.498612823139,237.652899492362,7255.45509305019,0.0,1.0
2017-11-21,418.76,421.01,417.085,418.61,6703,239.292909642986,240.578631886507,238.335760861698,239.207194826751,11730.1773971817,0.0,1.0
2017-11-22,419.54,419.54,419.54,419.54,1111,239.738626687406,239.738626687406,239.738626687406,239.738626687406,1944.23796632387,0.0,1.0
2017-11-24,422.0,422.0,408.241,408.241,1369,241.144349673656,241.144349673656,233.2820152965,233.2820152965,2395.73517182482,0.0,1.0
2017-11-27,419.85,424.92,419.85,421.04,4312,239.915770640958,242.812931429691,239.915770640958,240.595774849754,7545.95329503918,0.0,1.0
2017-11-28,420.57,421.32,418.65,419.77,4068,240.327201758885,240.755775840058,239.23005211108,239.8700560723,7118.95593789873,0.0,1.0
2017-11-29,425.85,426.99,420.0,420.0,12664,243.344363290347,243.99579589373,240.001485457193,240.001485457193,22161.862831256,0.0,1.0
2017-11-30,422.98,423.91,419.15,421.99,12256,241.704353139723,242.235785000378,239.515768165196,241.138635352573,21447.8672504638,0.0,1.0
2017-12-01,419.78,423.84,416.6,423.84,5741,239.875770393382,242.195784752802,238.058616289206,242.195784752802,10046.6878169805,0.0,1.0
2017-12-04,413.74,421.72,412.79,421.72,12556,236.424320459664,240.984348683351,235.881459956844,240.984348683351,21972.8640010464,0.0,1.0
2017-12-05,405.31,414.44,404.1,414.44,8722,231.607147787273,236.824322935426,230.915714936313,236.824322935426,15263.405528602,0.0,1.0
2017-12-06,401.59,406.73,401.59,406.73,5057,229.481420344653,232.418581380962,229.481420344653,232.418581380962,8849.69522565237,0.0,1.0
2017-12-07,394.3,406.0,394.05,402.49,7691,225.315680275646,232.001435941953,225.172822248588,229.995709242061,13459.1666957667,0.0,1.0
2017-12-08,393.0,395.01,393.0,394.53,5198,224.572818534945,225.72139707249,224.572818534945,225.447109660539,9096.44369842615,0.0,1.0
2017-12-11,396.25,396.26,392.22,392.22,4689,226.429972886697,226.435687207779,224.127101490524,224.127101490524,8205.69921160451,0.0,1.0
2017-12-12,398.14,400.0,397.67,400.0,4318,227.509979571254,228.572843292565,227.241406480385,228.572843292565,7556.45323005083,0.0,1.0
2017-12-13,398.34,401.5,397.79,400.97,4823,227.6242659929,229.429991454912,227.309978333373,229.127132437549,8440.19776019805,0.0,1.0
2017-12-14,395.7,407.19,395.7,407.19,7238,226.11568522717,232.681440150749,226.11568522717,232.681440150749,12666.4216023872,0.0,1.0
2017-12-15,397.69,401.79,396.16,396.16,15743,227.25283512255,229.595706766299,226.378543996956,226.378543996956,27550.0794814011,0.0,1.0
2017-12-18,399.55,405.09,399.39,399.55,11097,228.315698843861,231.481432723463,228.224269706543,228.315698843861,19419.6298040467,0.0,1.0
2017-12-19,395.38,400.3,395.38,400.3,6152,225.932826952536,228.744272925034,225.932826952536,228.744272925034,10765.9333652785,0.0,1.0
2017-12-20,394.35,400.0,394.35,396.1,4355,225.344251881057,228.572843292565,225.344251881057,226.344258070462,7621.20282928933,0.0,1.0
2017-12-21,392.62,396.66,389.81,394.1,11312,224.355674333817,226.664260051072,222.749950109687,225.201393853999,19795.8774752975,0.0,1.0
2017-12-22,393.76,397.67,392.53,393.41,5203,225.007106937201,227.241406480385,224.304245444076,224.80710569932,9105.19364426919,0.0,1.0
2017-12-26,393.25,396.63,393.25,393.25,1884,224.715676562003,226.647117087825,224.715676562003,224.715676562003,3296.97959365811,0.0,1.0
2017-12-27,393.25,394.59,393.25,394.02,3290,224.715676562003,225.481395587033,224.715676562003,225.155679285341,5757.46436472143,0.0,1.0
2017-12-28,397.4,397.88,388.6,393.25,18326,227.087119811163,227.361407223114,222.058517258727,224.715676562003,32070.3015039165,0.0,1.0
2017-12-29,395.85,399.79,392.71,398.0,4414,226.201400043404,228.452842549836,224.407103223558,227.429979076102,7724.45219023723,0.0,1.0
2018-01-02,398.73,402.26,397.75,397.99,6911,227.847124515111,229.864279857168,227.287121049044,227.42426475502,12094.1751442522,0.0,1.0
2018-01-03,397.26,403.6,395.0,400.0,5576,227.007119316011,230.629998882198,225.715682751408,228.572843292565,9757.9396041601,0.0,1.0
2018-01-04,392.87,397.0,392.87,397.0,6956,224.498532360875,226.85854696787,224.498532360875,226.85854696787,12172.9246568396,0.0,1.0
2018-01-05,392.49,395.38,392.01,394.58,6541,224.281388159747,225.932826952536,224.007100747796,225.47568126595,11446.6791518672,0.0,1.0
2018-01-08,390.65,393.5,390.11,393.5,4514,223.229953080601,224.85853458906,222.921379742156,224.85853458906,7899.45110709805,0.0,1.0
2018-01-09,387.6,392.53,387.29,392.53,7306,221.487085150495,224.304245444076,221.309941196943,224.304245444076,12785.4208658526,0.0,1.0
2018-01-10,379.68,387.99,376.94,387.22,13758,216.961342853302,221.709943672705,215.395618876748,221.269940949367,24076.3509817136,0.0,1.0
2018-01-11,383.74,387.59,376.17,379.12,6804,219.281357212722,221.481370829413,214.95561615341,216.641340872693,11906.9263032112,0.0,1.0
2018-01-12,380.83,385.76,380.75,384.41,7720,217.618489777768,220.435650071349,217.57277520911,219.664216725237,13509.9163816564,0.0,1.0
2018-01-16,382.09,384.0,380.1,382.37,3889,218.33849423414,219.429929560862,217.20134433876,218.498495224445,6805.70787671784,0.0,1.0
2018-01-17,382.9,384.11,379.05,382.09,6449,218.801354241808,219.492787092768,216.601340625117,218.33849423414,11285.6801483552,0.0,1.0
2018-01-18,378.02,381.65,378.02,381.65,7823,216.012765553638,218.087064106518,216.012765553638,218.087064106518,13690.1652660231,0.0,1.0
2018-01-19,377.1,379.85,376.96,376.96,5713,215.487048014065,217.058486311702,215.407047518913,215.407047518913,9997.68812025947,0.0,1.0
2018-01-22,377.38,378.57,375.71,377.25,4400,215.64704900437,216.327053213165,214.692757383624,215.5727628303,7699.95234187671,0.0,1.0
2018-01-23,380.0,380.0,379.9,380.0,1657,217.144201127936,217.144201127936,217.087057917113,217.144201127936,2899.73205238403,0.0,1.0
2018-01-24,378.75,386.08,378.75,379.8,4233,216.429910992647,220.618508345983,216.429910992647,217.02991470629,7407.70415071912,0.0,1.0
2018-01-25,378.44,379.5,377.0,378.75,4609,216.252767039095,216.858485073821,215.429904803242,216.429910992647,8065.70007811586,0.0,1.0
2018-01-26,370.73,375.55,368.22,375.55,4320,214.418469971673,217.206205049124,212.966765605614,217.206205049124,7469.28937703726,4.5,1.0
2018-01-29,364.54,370.16,363.5,370.16,2956,210.838370359759,214.088800055874,210.236867355496,214.088800055874,5110.93041632458,0.0,1.0
2018-01-30,362.28,363.43,359.94,363.43,5211,209.531258062033,210.196381576363,208.177876302441,210.196381576363,9009.83031105122,0.0,1.0
2018-01-31,363.36,365.2,360.26,362.37,6540,210.15589579723,211.220093420157,208.362954149906,209.583311206633,11307.6741957925,0.0,1.0
2018-02-01,354.15,363.05,351.75,363.05,10984,204.829123999859,209.976601632497,203.441040143867,209.976601632497,18991.3598419855,0.0,1.0
2018-02-02,348.39,352.82,348.0,352.01,4184,201.497722745478,204.05989419633,201.272159118879,203.591415894933,7234.14508183425,0.0,1.0
2018-02-05,341.2,352.72,340.5,347.12,10090,197.339254860234,204.002057368997,196.934397068903,200.763195038349,17445.6319014598,0.0,1.0
2018-02-06,335.58,345.74,332.98,337.42,17582,194.088825164119,199.965046821153,192.585067653461,195.153022787047,30399.3161636735,0.0,1.0
2018-02-07,338.64,344.68,336.68,336.75,12240,195.858632080509,199.351976451423,194.725030264782,194.765516043915,21162.9865682723,0.0,1.0
2018-02-08,340.07,344.92,339.0,339.0,8895,196.685698711371,199.490784837022,196.066844658908,196.066844658908,15379.4743075802,0.0,1.0
2018-02-09,351.39,354.15,341.04,341.04,15247,203.232827565468,204.829123999859,197.246715936502,197.246715936502,26362.096095298,0.0,1.0
2018-02-12,357.14,359.12,335.2,353.22,11211,206.558445137116,207.70361431831,193.869045220254,204.291241505662,19383.8433347141,0.0,1.0
2018-02-13,360.72,362.25,357.25,357.25,12219,208.629003555638,209.513907013833,206.622065647183,206.622065647183,21126.6775226895,0.0,1.0
2018-02-14,359.35,362.04,353.38,359.53,12336,207.836639021176,209.392449676434,204.383780429395,207.940745310375,21328.9707766509,0.0,1.0
2018-02-15,359.93,362.74,357.68,360.71,6085,208.172092619707,209.797307467765,206.870764004715,208.623219872905,10520.9782081648,0.0,1.0
2018-02-16,353.13,362.26,353.13,359.19,5892,204.239188361063,209.519690696567,204.239188361063,207.744100097443,10187.2807892369,0.0,1.0
2018-02-20,365.94,367.59,354.58,356.67,14967,211.648085942421,212.602393593416,205.077822357391,206.286612048651,25877.9754875271,0.0,1.0
2018-02-21,373.2,374.08,366.22,367.1,22224,215.847039606798,216.356003687328,211.810029058954,212.318993139484,38425.3442396473,0.0,1.0
2018-02-22,370.44,377.3,368.9,375.0,22862,214.250743172407,218.218349527451,213.360056031479,216.888102498792,39528.4476244968,0.0,1.0
2018-02-23,371.11,374.6,365.67,371.89,17350,214.638249915538,216.65675518946,211.491926508622,215.089377168736,29998.1876600918,0.0,1.0
2018-02-26,379.8,382.01,372.17,372.17,17133,219.664270210777,220.942464094836,215.251320285268,215.251320285268,29622.9941890693,0.0,1.0
2018-02-27,369.8,379.98,369.8,379.98,17062,213.880587477476,219.768376499976,213.880587477476,219.768376499976,29500.235034956,0.0,1.0
2018-02-28,365.33,370.52,361.55,370.52,16493,211.29528129569,214.297012634273,209.109049222502,214.297012634273,28516.4327998787,0.0,1.0
2018-03-01,364.12,367.0,362.0,365.0,6563,210.595455684961,212.261156312151,209.369314945501,211.104419765491,11347.4412457166,0.0,1.0
2018-03-02,365.0,365.0,361.23,362.89,6080,211.104419765491,211.104419765491,208.923971375037,209.884062708765,10512.3331973117,0.0,1.0
2018-03-05,366.78,373.99,362.9,364.25,16791,212.133915292019,216.303950542729,209.889846391498,210.670643560493,29031.6754467205,0.0,1.0
2018-03-06,370.49,373.8,364.0,367.49,22744,214.279661586073,216.194060570796,210.526051492161,212.544556766083,39324.4253683648,0.0,1.0
2018-03-07,373.55,374.41,368.43,368.43,9313,216.049468502464,216.546865217527,213.088222943013,213.088222943013,16102.1972148954,0.0,1.0
2018-03-08,372.16,374.56,369.31,374.56,9855,215.245536602535,216.633620458527,213.597187023544,216.633620458527,17039.3163913663,0.0,1.0
2018-03-09,372.15,374.1,370.02,373.15,22816,215.239752919801,216.367571052795,214.007828497608,215.818121193131,39448.9135246488,0.0,1.0
2018-03-12,372.92,372.92,366.88,372.6,10840,215.685096490266,215.685096490266,212.191752119352,215.5000186428,18742.3835294176,0.0,1.0
2018-03-13,371.1,372.99,370.09,372.98,8017,214.632466232805,215.725582269399,214.048314276741,215.719798586665,13861.4104017842,0.0,1.0
2018-03-14,374.47,374.47,369.0,372.02,6626,216.581567313927,216.581567313927,213.417892858812,215.164565044268,11456.3683824651,0.0,1.0
2018-03-15,374.59,374.74,372.1,373.3,10822,216.650971506727,216.737726747726,215.210834506135,215.904876434131,18711.2614903466,0.0,1.0
2018-03-16,375.28,376.8,373.0,374.18,13632,217.050045615325,217.929165390786,215.731365952132,216.413840514662,23569.757589762,0.0,1.0
2018-03-19,380.76,383.65,371.0,374.6,23461,220.219503753174,221.890988063098,214.574629405472,216.65675518946,40564.1199246924,0.0,1.0
2018-03-20,376.17,380.5,373.19,380.5,9849,217.564793378588,220.069128002108,215.841255924065,220.069128002108,17028.9423783427,0.0,1.0
2018-03-21,372.69,376.0,372.69,376.0,8084,215.5520717874,217.466470772122,215.5520717874,217.466470772122,13977.2535472151,0.0,1.0
2018-03-22,375.52,380.49,370.2,370.2,11400,217.188854000924,220.063344319375,214.111934786808,214.111934786808,19710.6247449595,0.0,1.0
2018-03-23,372.62,375.43,371.01,375.43,8361,215.511586008267,217.136800856324,214.580413088205,217.136800856324,14456.1871484742,0.0,1.0
2018-03-26,373.45,375.71,372.01,375.71,10925,215.991631675131,217.298743972857,215.158781361535,217.298743972857,18889.3487139195,0.0,1.0
2018-03-27,377.96,379.67,373.02,374.96,9953,218.600072587849,219.589082335244,215.742933317599,216.864967767859,17208.7586040861,0.0,1.0
2018-03-28,387.44,387.74,375.54,378.89,8214,224.083003819019,224.256514301018,217.20042136639,219.137955082046,14202.0238293945,0.0,1.0
2018-03-29,381.23,387.43,381.23,387.43,8864,220.491336841639,224.077220136285,220.491336841639,224.077220136285,15325.8752402913,0.0,1.0
2018-04-02,380.58,382.87,379.46,380.35,8765,220.115397463974,221.4398608099,219.467624997844,219.982372761108,15154.7040254009,0.0,1.0
2018-04-03,386.58,389.49,381.0,381.0,4365,223.585607103955,225.268658779346,220.358312138773,220.358312138773,7547.09447471474,0.0,1.0
2018-04-04,392.88,395.0,384.71,384.71,4347,227.229327225935,228.455467965394,222.504058432828,222.504058432828,7515.97243564374,0.0,1.0
2018-04-05,390.94,397.0,386.2,386.2,11630,226.107292775674,229.612204512055,223.365827160089,223.365827160089,20108.2952441999,0.0,1.0
2018-04-06,388.65,390.13,388.65,389.65,3031,224.782829429748,225.638814474277,224.782829429748,225.361197703078,5240.60557912037,0.0,1.0
2018-04-09,393.96,395.9,387.29,390.0,6372,227.853964961131,228.975999411392,223.996248578019,225.563626598744,11017.20183113,0.0,1.0
2018-04-10,393.91,395.99,390.48,395.26,9754,227.825046547465,229.028052555991,225.841243369942,228.60584371646,16864.6871721346,0.0,1.0
2018-04-11,393.12,393.12,389.21,392.01,8373,227.368135611534,227.368135611534,225.106715662813,226.726146828137,14476.9351745215,0.0,1.0
2018-04-12,386.41,393.87,385.02,393.87,6873,223.487284497489,227.801911816531,222.68335259756,227.801911816531,11883.4319186058,0.0,1.0
2018-04-13,380.26,387.21,379.8,387.0,8421,219.930319616509,223.949979116153,219.664270210777,223.828521778754,14559.9272787108,0.0,1.0
2018-04-16,392.6,393.17,385.97,387.9,10838,227.067384109402,227.3970540252,223.232802457224,224.349053224751,18738.9255250764,0.0,1.0
2018-04-17,397.38,401.84,392.5,394.71,15043,229.83198445592,232.411506954972,227.009547282069,228.287741166129,26009.3796524935,0.0,1.0
2018-04-18,396.83,399.0,393.07,398.35,13896,229.513881905589,230.768941058715,227.339217197867,230.39300168105,24026.2141628032,0.0,1.0
2018-04-19,394.84,398.58,393.05,397.52,24064,228.362929041662,230.526026383916,227.327649832401,229.912956014186,41606.7082335705,0.0,1.0
2018-04-20,388.27,398.0,386.64,394.72,6669,224.563049485883,230.190572785385,223.620309200355,228.293524848862,11530.7154758013,0.0,1.0
2018-04-23,389.8,390.4,386.72,389.6,6150,225.447952944078,225.794973908076,223.666578662221,225.332279289412,10633.3633492544,0.0,1.0
2018-04-24,389.44,391.6,385.22,389.53,9178,225.239740365679,226.489015836072,222.799026252226,225.291793510279,15868.781921863,0.0,1.0
2018-04-25,388.0,389.62,385.4,389.62,3785,224.406890052084,225.343846654878,222.903132541425,225.343846654878,6544.27321576066,0.0,1.0
2018-04-26,387.5,390.02,387.02,390.02,7241,224.117705915419,225.57519396421,223.84008914422,225.57519396421,12519.7047173905,0.0,1.0
2018-04-27,394.0,395.64,387.97,387.97,10505,227.877099692064,228.825623660326,224.389539003884,224.389539003884,18163.1678022631,0.0,1.0
2018-04-30,393.35,400.31,392.55,396.53,14266,227.5011603144,231.526603496777,227.038465695736,229.340371423589,24665.9449659291,0.0,1.0
2018-05-01,385.12,394.13,385.01,393.49,11424,222.741189424893,227.952287567597,222.677568914827,227.582131872666,19752.1207970541,0.0,1.0
2018-05-02,387.87,390.38,381.37,384.84,9814,224.331702176551,225.783406542609,220.572308399905,222.57924630836,16968.4273023712,0.0,1.0
2018-05-03,388.12,391.01,385.5,386.92,5851,224.476294244883,226.147778554807,222.960969368758,223.782252316887,10116.3917002419,0.0,1.0
2018-05-04,387.42,388.75,381.96,381.96,2293,226.674093683538,227.452258322945,223.479523058603,223.479523058603,3919.0806746546,4.5,1.0
2018-05-07,387.56,390.0,385.5,385.86,3938,226.756005750844,228.183616066748,225.550728189055,225.761359219271,6730.63222712159,0.0,1.0
2018-05-08,387.95,389.51,387.0,388.48,5907,226.98418936691,227.896923831177,226.42835748162,227.294285050283,10095.9483406824,0.0,1.0
2018-05-09,391.59,393.75,388.99,389.11,4349,229.113903116867,230.37768929816,227.592679009755,227.66288935316,7433.09282776836,0.0,1.0
2018-05-10,390.41,392.82,389.5,392.82,2847,228.423501406716,229.83355913677,227.891072969227,229.83355913677,4865.94970812981,0.0,1.0
2018-05-11,393.5,393.97,390.51,390.51,6643,230.231417749399,230.506408261069,228.48201002622,228.48201002622,11353.8826523029,0.0,1.0
2018-05-14,388.07,393.05,387.08,393.05,4351,227.054399710316,229.968128961629,226.475164377223,229.968128961629,7436.5111275282,0.0,1.0
2018-05-15,383.43,387.3,381.76,387.0,9622,224.339599765316,226.603883340133,223.362505819595,226.42835748162,16445.4401445821,0.0,1.0
2018-05-16,384.92,387.09,384.17,384.98,4127,225.21137819593,226.481015239174,224.772563549648,225.246483367633,7053.66155442633,0.0,1.0
2018-05-17,384.2,387.91,383.08,384.28,3675,224.790116135499,226.960785919109,224.134819597051,224.836923031103,6281.12580870288,0.0,1.0
2018-05-18,384.05,385.0,384.05,384.29,3071,224.702353206243,225.258185091534,224.702353206243,224.842773893053,5248.7992812317,0.0,1.0
2018-05-21,389.95,394.49,385.54,387.43,3930,228.154361756996,230.810653082491,225.574131636857,226.679944545488,6716.95902808226,0.0,1.0
2018-05-22,385.79,390.58,385.27,390.01,8919,225.720403185618,228.522966059873,225.416158364195,228.189466928699,15243.9077789989,0.0,1.0
2018-05-23,386.24,386.3,382.3,385.65,3971,225.983691973387,226.01879714509,223.678452364918,225.638491118312,6787.03417315893,0.0,1.0
2018-05-24,383.22,387.18,382.83,387.18,3660,224.216731664357,226.533672996727,223.988548048291,226.533672996727,6255.48856050409,0.0,1.0
2018-05-25,385.41,386.29,383.27,383.27,3124,225.498070431501,226.012946283139,224.245985974109,224.245985974109,5339.38422486743,0.0,1.0
2018-05-29,386.54,388.09,383.49,383.63,10313,226.1592178319,227.066101434216,224.374704937019,224.456617004325,17626.4627116062,0.0,1.0
2018-05-30,389.0,390.095,386.91,386.91,8993,227.598529871706,228.239199255278,226.375699724066,226.375699724066,15370.3848701129,0.0,1.0
2018-05-31,387.5,389.56,385.66,389.47,6399,226.720900579141,227.92617814093,225.644341980262,227.873520383376,10936.8500816026,0.0,1.0
2018-06-01,388.0,390.0,387.84,389.12,6793,227.013443676663,228.183616066748,226.919829885456,227.668740215111,11610.2551342907,0.0,1.0
2018-06-04,388.0,391.96,386.25,389.54,8052,227.013443676663,229.330385009033,225.989542835337,227.914476417029,13762.0748331089,0.0,1.0
2018-06-05,386.95,389.07,386.91,386.91,9254,226.399103171867,227.639485905359,226.375699724066,226.375699724066,15816.4729887718,0.0,1.0
2018-06-06,386.65,387.81,385.5,386.94,6824,226.223577313355,226.902277299604,225.550728189055,226.393252309917,11663.2387805682,0.0,1.0
2018-06-07,384.72,386.0,384.45,385.62,3063,225.094360956922,225.843271286577,224.93638768426,225.62093853246,5235.12608219234,0.0,1.0
2018-06-08,381.85,386.92,381.85,385.42,4992,223.415163577148,226.381550586016,223.415163577148,225.503921293452,8532.0762005564,0.0,1.0
2018-06-11,382.43,384.1,379.6,381.0,4108,223.754513570273,224.731607515995,222.098719638302,222.917840311362,7021.18770670787,0.0,1.0
2018-06-12,380.95,382.2,378.06,382.2,8195,222.88858600161,223.619943745414,221.197686897936,223.619943745414,14006.4832659374,0.0,1.0
2018-06-13,378.13,383.82,378.13,383.82,3070,221.238642931589,224.567783381383,221.238642931589,224.567783381383,5247.09013135178,0.0,1.0
2018-06-14,383.04,383.85,378.9,378.9,4651,224.11141614925,224.585335967234,221.689159301772,221.689159301772,7949.25609150394,0.0,1.0
2018-06-15,384.69,384.99,381.3,382.95,14493,225.07680837107,225.252334229583,223.093366169875,224.058758391696,24770.7092096682,0.0,1.0
2018-06-18,384.23,385.0,383.55,383.55,8444,224.807668721351,225.258185091534,224.409810108722,224.409810108722,14432.0615860373,0.0,1.0
2018-06-19,381.49,385.5,381.35,385.5,7334,223.204532546933,225.550728189055,223.122620479627,225.550728189055,12534.905219327,0.0,1.0
2018-06-20,384.8,388.02,381.84,381.84,7930,225.141167852525,227.025145400563,223.409312715198,223.409312715198,13553.5585477588,0.0,1.0
2018-06-21,384.99,385.45,384.37,384.37,4842,225.252334229583,225.521473879303,224.889580788657,224.889580788657,8275.70371856852,0.0,1.0
2018-06-22,385.0,387.5,384.56,387.5,14093,225.258185091534,226.720900579141,225.000747165715,226.720900579141,24087.0492577005,0.0,1.0
2018-06-25,384.99,387.85,382.85,385.79,5201,225.252334229583,226.925680747406,224.000249772191,225.720403185618,8889.2885254595,0.0,1.0
2018-06-26,384.9,386.38,382.51,385.59,15355,225.199676472029,226.065604040693,223.801320465877,225.603385946609,26243.9964061586,0.0,1.0
2018-06-27,383.79,385.12,382.26,384.65,5232,224.550230795532,225.328395434939,223.655048917116,225.053404923269,8942.27217173697,0.0,1.0
2018-06-28,383.73,385.0,382.09,382.65,5310,224.515125623829,225.258185091534,223.555584263959,223.883232533183,9075.58586237068,0.0,1.0
2018-06-29,382.63,387.63,382.63,383.72,6075,223.871530809282,226.796961784497,223.871530809282,224.509274761879,10383.0855205088,0.0,1.0
2018-07-02,383.5,385.0,381.48,382.2,4917,224.380555798969,225.258185091534,223.198681684983,223.619943745414,8403.88995956246,0.0,1.0
2018-07-03,386.53,386.53,386.53,386.53,1811,226.153366969949,226.153366969949,226.153366969949,226.153366969949,3095.27043253358,0.0,1.0
2018-07-05,384.17,386.68,384.1,386.68,9805,224.772563549648,226.241129899206,224.731607515995,226.241129899206,16758.2145726072,0.0,1.0
2018-07-06,384.85,385.3,383.31,385.3,5562,225.170422162277,225.433710950047,224.269389421911,225.433710950047,9506.29163211031,0.0,1.0
2018-07-09,384.8,384.8,382.36,383.7,2915,225.141167852525,225.141167852525,223.71355753662,224.497573037978,4982.17189996432,0.0,1.0
2018-07-10,384.51,385.36,383.0,385.36,6455,224.971492855963,225.468816121749,224.088012701448,225.468816121749,11032.5624748781,0.0,1.0
2018-07-11,384.64,385.51,382.9,382.9,4972,225.047554061318,225.556579051006,224.029504081944,224.029504081944,8497.89320295801,0.0,1.0
2018-07-12,382.3,384.41,380.62,383.1,3161,223.678452364918,224.912984236458,222.695507557246,224.146521320952,5402.62277042442,0.0,1.0
2018-07-13,383.88,383.88,381.51,383.13,3404,224.602888553086,224.602888553086,223.216234270834,224.164073906803,5817.94619124477,0.0,1.0
2018-07-16,383.53,384.25,380.0,384.25,7845,224.398108384821,224.819370445252,222.332754116319,224.819370445252,13408.2808079657,0.0,1.0
2018-07-17,381.72,384.0,381.43,383.58,4851,223.339102371793,224.673098896491,223.16942737523,224.427362694573,8291.08606748778,0.0,1.0
2018-07-18,378.9,381.7,378.32,381.7,5985,221.689159301772,223.327400647892,221.349809308647,223.327400647892,10229.2620313161,0.0,1.0
2018-07-19,384.09,385.0,378.5,378.5,6709,224.725756654045,225.258185091534,221.455124823755,221.455124823755,11466.6865443775,0.0,1.0
2018-07-20,385.0,385.0,382.43,384.87,3668,225.258185091534,225.258185091534,223.754513570273,225.182123886178,6269.16175954343,0.0,1.0
2018-07-23,382.6,385.37,381.07,385.37,4006,223.853978223431,225.4746669837,222.958796345015,225.4746669837,6846.8544189561,0.0,1.0
2018-07-24,381.13,383.55,381.13,383.55,4339,222.993901516718,224.409810108722,222.993901516718,224.409810108722,7416.00132896917,0.0,1.0
2018-07-25,380.04,381.93,379.0,381.93,3699,222.356157564121,223.461970472752,221.747667921276,223.461970472752,6322.14540582092,0.0,1.0
2018-07-26,381.0,381.0,378.62,378.62,1756,222.917840311362,222.917840311362,221.52533516716,221.52533516716,3001.26718913802,0.0,1.0
2018-07-27,377.33,382.95,377.1,381.16,5033,220.770573975554,224.058758391696,220.636004150695,223.011454102569,8602.15134563308,0.0,1.0
2018-07-30,365.02,376.49,361.39,376.49,5200,213.568162914576,220.279101571718,211.44430002657,220.279101571718,8887.57937557955,0.0,1.0
2018-07-31,370.48,372.5,370.48,370.86,3460,216.76273353951,217.944607653497,216.76273353951,216.985066293627,5913.65858452026,0.0,1.0
2018-08-01,369.51,370.94,366.8,370.94,3307,216.195199930319,217.03187318923,214.609616341752,217.03187318923,5652.15865289261,0.0,1.0
2018-08-02,371.96,372.0,369.28,371.99,5159,217.628661108174,217.652064555975,216.060630105459,217.646213694025,8817.50423050287,0.0,1.0
2018-08-03,365.06,368.76,365.0,368.69,4959,216.224454240071,218.415958323477,216.188916336015,218.374497435412,8372.46899922806,4.5,1.0
2018-08-06,368.9,368.95,363.45,364.46,1469,218.498880099606,218.528495019652,215.270853814589,215.869075199518,2480.16877593588,0.0,1.0
2018-08-07,363.64,367.24,363.64,367.24,7583,215.383390510763,217.515664754078,215.383390510763,217.515664754078,12802.6683648208,0.0,1.0
2018-08-08,363.41,367.6,363.41,363.75,1744,215.247161878552,217.728892178409,215.247161878552,215.448543334865,2944.46177347323,0.0,1.0
2018-08-09,366.94,366.94,362.6,362.6,3714,217.337975233801,217.337975233801,214.767400173806,214.767400173806,6270.48797401353,0.0,1.0
2018-08-10,363.18,366.32,363.18,366.32,1412,215.11093324634,216.970750225231,215.11093324634,216.970750225231,2383.93350008268,0.0,1.0
2018-08-13,360.6,363.98,359.61,363.98,5365,213.582803371965,215.584771967076,212.996427955053,215.584771967076,9057.93429741048,0.0,1.0
2018-08-14,360.6,363.19,360.6,361.93,3222,213.582803371965,215.116856230349,213.582803371965,214.370560245189,5439.82559296488,0.0,1.0
2018-08-15,362.97,362.98,357.5,359.13,7066,214.986550582147,214.992473566156,211.746678329111,212.712124722612,11929.7975294506,0.0,1.0
2018-08-16,369.47,369.47,363.57,363.57,5120,218.836490188131,218.836490188131,215.341929622699,215.341929622699,8644.29144505901,0.0,1.0
2018-08-17,369.9,371.82,368.08,368.08,2706,219.091178500526,220.228391430294,218.013195410851,218.013195410851,4568.64309576753,0.0,1.0
2018-08-20,369.7,369.7,368.2,368.2,1898,218.972718820342,218.972718820342,218.084271218961,218.084271218961,3204.46585209415,0.0,1.0
2018-08-21,368.65,373.76,368.55,370.0,3614,218.350805499376,221.37745032808,218.291575659284,219.150408340618,6101.6541567272,0.0,1.0
2018-08-22,370.0,370.0,367.91,367.91,1825,219.150408340618,219.150408340618,217.912504682694,217.912504682694,3081.21716547515,0.0,1.0
2018-08-23,368.37,370.16,368.37,370.16,2544,218.184961947118,219.245176084766,218.184961947118,219.245176084766,4295.1323117637,0.0,1.0
2018-08-24,366.0,367.0,366.0,367.0,1860,216.781214736936,217.373513137857,216.781214736936,217.373513137857,3140.30900152535,0.0,1.0
2018-08-27,365.46,369.78,365.0,367.32,7539,216.461373600439,219.020102692416,216.188916336015,217.563048626151,12728.3814852148,0.0,1.0
2018-08-28,365.54,365.54,362.83,365.17,1828,216.508757472513,216.508757472513,214.903628806018,216.289607064172,3086.28217999372,0.0,1.0
2018-08-29,366.57,366.57,364.49,364.49,3519,217.118824825461,217.118824825461,215.886844151546,215.886844151546,5941.26203030521,0.0,1.0
2018-08-30,360.93,366.88,360.93,366.88,3509,213.778261844269,217.302437329746,213.778261844269,217.302437329746,5924.37864857658,0.0,1.0
2018-08-31,360.93,362.74,356.57,360.9,3829,213.778261844269,214.850321949935,211.195840816255,213.760492892241,6464.64686389277,0.0,1.0
2018-09-04,357.0,361.0,357.0,361.0,3826,211.450529128651,213.819722732333,211.450529128651,213.819722732333,6459.58184937418,0.0,1.0
2018-09-05,354.62,361.47,354.62,357.01,6677,210.04085893446,214.098102980766,210.04085893446,211.45645211266,11273.0339802068,0.0,1.0
2018-09-06,358.85,358.85,354.93,354.93,4032,212.546281170354,212.546281170354,210.224471438745,210.224471438745,6807.37951298398,0.0,1.0
2018-09-07,348.8,356.0,345.47,355.39,5300,206.593682241102,210.85823072773,204.621328566036,210.496928703169,8948.19231617438,0.0,1.0
2018-09-10,348.9,351.0,346.07,347.14,4312,206.652912081194,207.896738723127,204.976707606589,205.610466895574,7280.11420138565,0.0,1.0
2018-09-11,346.04,349.39,346.04,347.8,3890,204.958938654561,206.943138297645,204.958938654561,206.001383840181,6567.63549243743,0.0,1.0
2018-09-12,346.9,346.9,342.65,345.54,5458,205.468315279353,205.468315279353,202.95104707544,204.662789454101,9214.94974748674,0.0,1.0
2018-09-13,345.6,348.61,345.33,346.07,3888,204.698327358156,206.481145544927,204.538406789907,204.976707606589,6564.2588160917,0.0,1.0
2018-09-14,346.23,348.37,345.76,346.09,3755,205.071475350736,206.338993928706,204.793095102303,204.988553574607,6339.70983910091,0.0,1.0
2018-09-17,345.5,348.68,345.5,346.5,2769,204.639097518064,206.522606432991,204.639097518064,205.231395918985,4675.0084006579,0.0,1.0
2018-09-18,343.3,346.03,343.3,346.03,4033,203.336041036039,204.953015670552,203.336041036039,204.953015670552,6809.06785115683,0.0,1.0
2018-09-19,341.41,345.52,341.41,343.6,4339,202.216597058299,204.650943486082,202.216597058299,203.513730556315,7325.69933205294,0.0,1.0
2018-09-20,345.81,350.0,345.65,345.8,6245,204.822710022349,207.304440322207,204.727942278202,204.81678703834,10543.67188953,0.0,1.0
2018-09-21,345.07,347.13,343.01,345.97,22546,204.384409205668,205.604543911565,203.164274499772,204.917477766497,38065.2724453713,0.0,1.0
2018-09-24,343.8,347.2,342.47,344.4,6249,203.632190236499,205.646004799629,202.844433363275,203.987569277051,10550.4252422215,0.0,1.0
2018-09-25,346.84,347.08,343.42,343.82,5422,205.432777375298,205.574928991518,203.407116844149,203.644036204517,9154.16957326366,0.0,1.0
2018-09-26,342.11,346.35,341.18,346.35,4347,202.631205938943,205.142551158846,202.080368426087,205.142551158846,7339.20603743586,0.0,1.0
2018-09-27,341.47,343.56,341.47,342.79,1575,202.252134962354,203.490038620278,202.252134962354,203.033968851569,2659.13262225937,0.0,1.0
2018-09-28,343.3,345.8,341.0,341.0,7389,203.336041036039,204.81678703834,201.973754713921,201.973754713921,12475.1307592854,0.0,1.0
2018-10-01,348.81,353.0,344.31,344.41,16988,206.599605225111,209.081335524968,203.934262420968,203.993492261061,28681.4888805982,0.0,1.0
2018-10-02,345.05,350.7,343.67,349.04,5817,204.37256323765,207.719049202851,203.555191444379,206.735833857323,9821.06315154459,0.0,1.0
2018-10-03,345.58,345.58,343.78,344.0,7160,204.686481390138,204.686481390138,203.620344268481,203.750649916683,12088.5013176997,0.0,1.0
2018-10-04,341.78,345.89,339.68,344.95,7095,202.435747466639,204.870093894423,201.191920824706,204.313333397558,11978.7593364637,0.0,1.0
2018-10-05,343.0,345.25,339.8,343.0,3692,203.158351515762,204.491022917834,201.262996632817,203.158351515762,6233.34453421055,0.0,1.0
2018-10-08,345.95,346.4,342.25,342.25,7514,204.905631798478,205.172166078892,202.714127715072,202.714127715072,12686.1730308933,0.0,1.0
2018-10-09,346.9,347.51,344.55,346.07,6559,205.468315279353,205.829617303914,204.076414037189,204.976707606589,11073.810075809,0.0,1.0
2018-10-10,343.0,348.36,342.21,346.77,6156,203.158351515762,206.333070944697,202.690435779035,205.391316487233,10393.4097921452,0.0,1.0
2018-10-11,334.05,342.33,334.05,342.28,4058,197.857280827523,202.761511587146,197.857280827523,202.7318966671,6851.27630547843,0.0,1.0
2018-10-12,327.35,338.04,325.0,337.2,15650,193.888881541355,200.220551447196,192.496980299192,199.723020790423,26422.4924053074,0.0,1.0
2018-10-15,327.96,329.3,323.11,326.8,7070,194.250183565917,195.04386342315,191.377536321452,193.563117420849,11936.550882142,0.0,1.0
2018-10-16,332.55,332.56,327.0,328.9,5694,196.968833226142,196.974756210151,193.681577101033,194.806944062782,9613.39755628246,0.0,1.0
2018-10-17,330.66,333.0,330.5,332.0,4518,195.849389248402,197.235367506557,195.754621504255,196.643069105636,7627.91186499546,0.0,1.0
2018-10-18,329.85,331.4,327.5,330.01,3027,195.369627543657,196.287690065084,193.977726301493,195.464395287804,5110.59964925657,0.0,1.0
2018-10-19,330.0,330.7,327.14,329.94,4212,195.458472303795,195.873081184439,193.764498877162,195.42293439974,7111.28038409933,0.0,1.0
2018-10-22,333.19,333.19,329.71,330.66,2718,197.347904202731,197.347904202731,195.286705767528,195.849389248402,4588.90315384189,0.0,1.0
2018-10-23,331.29,333.0,328.59,330.14,5078,196.222537240982,197.235367506557,194.623331558497,195.541394079924,8573.38124179879,0.0,1.0
2018-10-24,330.0,333.0,329.0,331.63,5427,195.458472303795,197.235367506557,194.866173902874,196.423918697295,9162.61126412799,0.0,1.0
2018-10-25,332.82,332.82,330.49,331.08,4347,197.128753794391,197.128753794391,195.748698520246,196.098154576789,7339.20603743585,0.0,1.0
2018-10-26,326.26,331.0,325.51,330.0,8598,193.243276284352,196.050770704715,192.799052483661,195.458472303795,14516.3316102768,0.0,1.0
2018-10-29,325.73,333.79,322.65,333.79,5160,192.929358131864,197.703283243284,191.105079057028,197.703283243284,8711.82497197354,0.0,1.0
2018-10-30,323.96,327.3,322.99,325.38,4004,191.880989962234,193.859266621309,191.306460513341,192.722053691542,6760.10604414383,0.0,1.0
2018-10-31,315.01,327.33,314.41,325.94,20306,186.579919273995,193.877035573337,186.224540233443,193.053740796057,34283.394938158,0.0,1.0
2018-11-01,316.0,319.23,313.01,315.68,8400,187.166294690907,189.07941852588,185.395322472154,186.976759202612,14182.0406520499,0.0,1.0
2018-11-02,310.81,316.87,307.76,312.5,4422,186.757608794271,190.39890447103,184.924943478411,187.77308564142,7359.28152471698,4.5,1.0
2018-11-05,311.07,316.22,309.57,311.23,10619,186.913836001525,190.008336452896,186.012525190446,187.009975821373,17672.5939644888,0.0,1.0
2018-11-06,312.16,314.99,307.0,310.54,7185,187.568788524242,189.269261587811,184.468279334131,186.595372848277,11957.5842955883,0.0,1.0
2018-11-07,316.49,316.78,312.5,312.5,3702,190.17057239889,190.344825822365,187.77308564142,187.77308564142,6161.02673100456,0.0,1.0
2018-11-08,319.14,319.14,313.9,316.37,1467,191.762888165129,191.762888165129,188.614309065094,190.098467534003,2441.44414218901,0.0,1.0
2018-11-09,318.51,318.75,316.3,318.75,3673,191.384337624476,191.528547354249,190.05640636282,191.528547354249,6112.76369070226,0.0,1.0
2018-11-12,318.51,320.97,318.48,318.48,2460,191.384337624476,192.862487354645,191.366311408254,191.366311408254,4094.03721185069,0.0,1.0
2018-11-13,315.9,319.05,315.0,319.05,3043,189.816056813199,191.708809516464,189.275270326551,191.708809516464,5064.29074620391,0.0,1.0
2018-11-14,313.77,317.62,313.62,317.24,3657,188.536195461467,190.849559876569,188.446064380359,190.621227804429,6086.13580639754,0.0,1.0
2018-11-15,316.85,316.85,313.46,313.46,2645,190.386886993549,190.386886993549,188.349924560511,188.349924560511,4401.922124124,0.0,1.0
2018-11-16,315.73,318.2,314.2,315.86,4835,189.71390825461,191.19806672352,188.794571227309,189.792021858237,8046.61378833254,0.0,1.0
2018-11-19,314.23,316.68,313.7,315.7,1449,188.812597443531,190.28473843496,188.494134290283,189.695882038388,2411.4877723462,0.0,1.0
2018-11-20,310.78,316.79,309.32,312.8,2332,186.73958257805,190.350834561106,185.862306721933,187.953347803636,3881.01413741292,0.0,1.0
2018-11-21,310.56,312.61,309.53,311.53,2127,186.607390325758,187.839181767566,185.988490235484,187.190237983589,3539.84436975871,0.0,1.0
2018-11-23,313.05,313.05,308.4,309.8,963,188.103566272149,188.103566272149,185.309502757805,186.150726181478,1602.66578659033,0.0,1.0
2018-11-26,307.75,312.74,307.75,312.74,5039,184.918934739671,187.917295371193,184.918934739671,187.917295371193,8386.11931321771,0.0,1.0
2018-11-27,304.13,307.19,304.13,306.85,4654,182.7437713156,184.582445370201,182.7437713156,184.378148253023,7745.38584713542,0.0,1.0
2018-11-28,307.39,307.39,304.55,306.45,1766,184.702620145012,184.702620145012,182.996138342702,184.137798703402,2939.05273013346,0.0,1.0
2018-11-29,307.8,310.4,304.0,306.55,12815,184.948978433373,186.51125050591,182.665657711973,184.197886090808,21327.2710853116,0.0,1.0
2018-11-30,310.57,313.36,307.92,311.87,12379,186.613399064499,188.289837173105,185.021083298259,187.394535100767,20601.661238008,0.0,1.0
2018-12-03,310.65,315.01,310.65,312.96,4659,186.661468974423,189.281279065292,186.661468974423,188.049487623484,7753.70706098063,0.0,1.0
2018-12-04,306.8,314.26,305.1,311.27,4637,184.348104559321,188.830623659753,183.326618973431,187.034010776335,7717.09372006163,0.0,1.0
2018-12-06,310.33,311.47,303.7,305.35,11308,186.469189334726,187.154185551146,182.485395549758,183.476837441944,18819.2572323608,0.0,1.0
2018-12-07,312.87,313.21,310.46,310.46,2463,187.99540897482,188.199706091997,186.547302938353,186.547302938353,4099.02994015781,0.0,1.0
2018-12-10,312.16,313.4,311.85,313.4,2212,187.568788524242,188.313872128067,187.382517623286,188.313872128067,3681.30500512753,0.0,1.0
2018-12-11,311.8,315.0,308.99,313.42,2341,187.352473929583,189.275270326551,185.664018343496,188.325889605548,3895.99232233434,0.0,1.0
2018-12-12,310.06,312.48,309.11,312.48,3019,186.306953388732,187.761068163939,185.736123208382,187.761068163939,5024.34891974684,0.0,1.0
2018-12-13,308.35,311.13,308.35,311.13,3230,185.279459064102,186.949888433968,185.279459064102,186.949888433968,5375.50414401534,0.0,1.0
2018-12-14,308.35,308.35,304.04,307.0,2048,185.279459064102,185.279459064102,182.689692666936,184.468279334131,3408.36919100415,0.0,1.0
2018-12-17,305.78,309.65,303.85,307.72,13339,183.735213207787,186.06059510037,182.575526630866,184.900908523449,22199.3342962912,0.0,1.0
2018-12-18,308.08,309.35,306.87,306.87,2768,185.117223118108,185.880332938155,184.390165730504,184.390165730504,4606.62398471654,0.0,1.0
2018-12-19,305.1,308.36,304.365,308.36,5404,183.326618973431,185.285467802843,182.884976676003,185.285467802843,8993.56792391917,0.0,1.0
2018-12-20,300.8,305.0,300.1,305.0,9634,180.742861315005,183.266531586026,180.322249603169,183.266531586026,16033.3148369795,0.0,1.0
2018-12-21,298.25,302.02,298.25,301.55,25530,179.210632936171,181.475927441349,179.210632936171,181.193516720545,42488.1178937188,0.0,1.0
2018-12-24,296.0,299.47,295.75,296.43,3340,177.858666719553,179.943699062515,177.70844825104,178.117042485396,5558.57084861029,0.0,1.0
2018-12-26,302.54,302.76,296.51,296.51,7097,181.788381855857,181.920574108148,178.16511239532,178.16511239532,11811.1309319123,0.0,1.0
2018-12-27,303.19,304.94,298.54,301.11,6100,182.178949873991,183.230479153583,179.384886359647,180.929132215962,10151.8808911745,0.0,1.0
2018-12-28,304.54,304.7125,301.4275,301.65,4567,182.990129603962,183.093780347236,181.119909670973,181.25360410795,7600.59672622849,0.0,1.0
2018-12-31,304.74,306.29,302.0,305.34,7744,183.110304378772,184.041658883554,181.463909963868,183.470828703204,12887.8960034845,0.0,1.0
2019-01-02,300.99,302.56,300.99,302.0,3274,180.857027351075,181.800399333338,180.857027351075,181.463909963868,5448.73082585332,0.0,1.0
2019-01-03,303.19,303.3,300.0,300.27,3861,182.178949873991,182.245046000137,180.262162215763,180.424398161757,6425.64133128272,0.0,1.0
2019-01-04,305.87,307.84,304.28,304.43,3254,183.789291856452,184.973013388335,182.833902396708,182.924033477816,5415.44597047241,0.0,1.0
2019-01-07,308.34,308.38,305.31,305.31,3543,185.273450325362,185.297485280324,183.452802486982,183.452802486982,5896.4121307264,0.0,1.0
2019-01-08,313.21,313.21,308.93,308.93,4719,188.199706091997,188.199706091997,185.627965911053,185.627965911053,7853.56162712335,0.0,1.0
2019-01-09,317.9,317.9,313.99,315.84,3772,191.017804561304,191.017804561304,188.668387713758,189.780004380756,6277.52372483772,0.0,1.0
2019-01-10,315.02,315.02,315.02,315.02,2033,189.287287804033,189.287287804033,189.287287804033,189.287287804033,3383.40554946847,0.0,1.0
2019-01-11,312.45,314.0,312.45,313.91,3674,187.743041947718,188.674396452499,187.743041947718,188.620317803834,6114.42793347129,0.0,1.0
2019-01-14,309.99,312.32,309.99,312.32,3085,186.264892217548,187.664928344091,186.264892217548,187.664928344091,5134.18894250382,0.0,1.0
2019-01-15,310.26,310.5,309.51,309.75,5003,186.427128163542,186.571337893315,185.976472758003,186.120682487776,8326.20657353213,0.0,1.0
2019-01-16,314.92,315.98,310.1,310.1,2241,189.227200416627,189.864126723123,186.330988343694,186.330988343694,3729.56804542984,0.0,1.0
2019-01-17,319.62,319.65,318.26,318.26,2761,192.051307624674,192.069333840896,191.234119155963,191.234119155963,4594.97428533324,0.0,1.0
2019-01-18,317.33,323.8,317.33,320.8,3191,190.675306453094,194.562960418214,190.675306453094,192.760338796056,5310.59867602258,0.0,1.0
2019-01-22,314.01,320.38,314.01,316.89,3137,188.680405191239,192.507971768954,188.680405191239,190.410921948511,5220.72956649416,0.0,1.0
2019-01-23,316.61,316.63,313.5,315.1,4491,190.242677263776,190.254694741257,188.373959515473,189.335357713957,7474.11427578108,0.0,1.0
2019-01-24,316.62,316.62,316.0,316.3,5636,190.248686002517,190.248686002517,189.876144200604,190.05640636282,9379.67224633757,0.0,1.0
2019-01-25,319.88,319.88,313.7,313.7,6502,194.911467265164,194.911467265164,191.145827438671,191.145827438671,10670.7921764833,4.5,1.0
2019-01-28,323.87,324.99,319.88,319.88,3907,197.3426813279,198.025127380598,194.911467265164,194.911467265164,6411.99400700098,0.0,1.0
2019-01-29,326.82,329.73,323.5,323.63,4109,199.14019548456,200.913336567909,197.117230399777,197.196442888037,6743.50739052137,0.0,1.0
2019-01-30,334.29,335.18,327.99,327.99,5979,203.691866925321,204.234167806483,199.853107878896,199.853107878896,9812.46792113102,0.0,1.0
2019-01-31,333.06,334.45,333.06,334.12,4743,202.942394921019,203.789359218564,202.942394921019,203.588281363751,7783.99989127352,0.0,1.0
2019-02-01,336.5,337.36,333.59,333.59,3960,205.038479225734,205.562500301913,203.265338142385,203.265338142385,6498.97524129098,0.0,1.0
2019-02-04,352.03,356.4,336.17,336.17,17048,214.501324938589,217.164083197776,204.837401370921,204.837401370921,27978.4166448304,0.0,1.0
2019-02-05,353.8,360.93,351.98,353.01,52656,215.579833432585,219.924333750206,214.470858596951,215.098465234699,86416.6768448023,0.0,1.0
2019-02-06,352.79,353.48,352.46,353.21,5660,214.964413331491,215.384848846099,214.763335476678,215.220330601253,9288.939360027,0.0,1.0
2019-02-07,368.97,374.9,354.0,354.0,27698,224.823321485644,228.436629603946,215.701698799138,215.701698799138,45456.7212710296,0.0,1.0
2019-02-08,372.69,379.32,365.2,365.2,27186,227.090017303533,231.129854204771,222.526159326116,222.526159326116,44616.4497246809,0.0,1.0
2019-02-11,364.81,376.22,363.65,372.33,11889,222.288521861337,229.240941023197,221.581702735329,226.870659643737,19511.6961221486,0.0,1.0
2019-02-12,364.52,370.4,358.85,366.24,8703,222.111817079835,225.694658856499,218.656933938053,223.159859232193,14282.9751325645,0.0,1.0
2019-02-13,372.32,373.53,362.47,362.47,7818,226.86456637541,227.601851843056,220.862697072665,220.862697072665,12830.5526354578,0.0,1.0
2019-02-14,366.17,371.23,366.17,371.23,8006,223.117206353899,226.200400127695,223.117206353899,226.200400127695,13139.0898438827,0.0,1.0
2019-02-15,369.35,369.96,366.52,366.86,7703,225.054865682095,225.426555050082,223.330470745367,223.537641868508,12641.8197686021,0.0,1.0
2019-02-19,371.63,371.83,369.25,369.25,3823,226.444130860801,226.565996227354,224.993932998818,224.993932998818,6274.13695642813,0.0,1.0
2019-02-20,373.02,373.02,369.04,370.87,9559,227.291095158346,227.291095158346,224.865974363937,225.981042467899,15687.8041241163,0.0,1.0
2019-02-21,378.01,378.01,371.83,371.83,6528,230.331636053848,230.331636053848,226.565996227354,226.565996227354,10713.4622159463,0.0,1.0
2019-02-22,386.9,394.5,378.195,378.89,16741,235.748551597137,240.379435526158,230.444361517909,230.867843666682,27474.581948094,0.0,1.0
2019-02-25,376.01,392.24,376.0,385.58,30356,229.112982388316,239.002356884107,229.106889119988,234.944240177886,49818.9122284416,0.0,1.0
2019-02-26,374.43,377.1,373.2,375.42,7177,228.150245992546,229.777148636031,227.400773988244,228.753479556984,11778.5720471579,0.0,1.0
2019-02-27,380.02,381.14,367.02,372.43,27287,231.556382987707,232.238829040405,223.63513416175,226.931592327014,44782.2064164412,0.0,1.0
2019-02-28,381.71,388.4,377.2,379.07,13622,232.586145335082,236.662541846286,229.838081319307,230.97752249658,22355.8183678953,0.0,1.0
2019-03-01,368.9,382.47,364.5,382.47,15881,224.78066860735,233.049233727984,222.09963054318,233.049233727984,26063.1883350864,0.0,1.0
2019-03-04,371.75,375.01,368.19,369.67,9207,226.517250080733,228.50365555555,224.348046556086,225.24985026858,15110.1174360015,0.0,1.0
2019-03-05,377.31,377.42,371.8,371.8,7820,229.905107270911,229.972133222516,226.547716422371,226.547716422371,12833.8349461857,0.0,1.0
2019-03-06,371.0,377.85,370.76,376.98,6118,226.060254956159,230.234143760605,225.914016516295,229.704029416099,10040.5885167217,0.0,1.0
2019-03-07,362.93,371.5,362.93,371.5,4081,221.142987415737,226.364918372541,221.142987415737,226.364918372541,6697.55504033044,0.0,1.0
2019-03-08,357.72,362.01,357.72,362.01,3226,217.968394617027,220.582406729593,217.968394617027,220.582406729593,5294.3672041426,0.0,1.0
2019-03-11,363.61,365.2,358.55,358.55,3063,221.557329662018,222.526159326116,218.474135888223,218.474135888223,5026.85887981674,0.0,1.0
2019-03-12,364.89,366.08,358.87,364.45,10554,222.337268007959,223.06236693895,218.669120474708,222.069164201542,17320.7537112588,0.0,1.0
2019-03-13,362.11,369.56,357.69,365.03,16030,220.643339412869,225.182824316976,217.950114812044,222.422573764546,26307.7204843168,0.0,1.0
2019-03-14,366.69,368.65,361.75,361.75,7350,223.434056306937,224.628336899159,220.423981753074,220.423981753074,12062.4919251234,0.0,1.0
2019-03-15,361.18,367.33,361.18,367.33,16974,220.076665458397,223.824025479908,220.076665458397,223.824025479908,27856.9711478972,0.0,1.0
2019-03-18,358.22,362.88,358.22,361.83,4457,218.27305803341,221.112521074099,218.27305803341,220.472727899695,7314.62945718027,0.0,1.0
2019-03-19,360.0,364.31,359.38,359.38,2565,219.357659795733,221.983858444954,218.979877159418,218.979877159418,4209.56350856348,0.0,1.0
2019-03-20,360.03,360.03,357.75,357.75,2482,219.375939600716,219.375939600716,217.98667442201,217.98667442201,4073.3476133546,0.0,1.0
2019-03-21,367.93,367.93,359.07,359.07,2930,224.189621579567,224.189621579567,218.790985841261,218.790985841261,4808.58521640974,0.0,1.0
2019-03-22,363.02,366.4,362.97,366.4,3339,221.197826830686,223.257351525435,221.167360489048,223.257351525435,5479.81776027036,0.0,1.0
2019-03-25,368.88,370.56,355.83,355.83,11346,224.768482070695,225.792151149741,216.816766903099,216.816766903099,18620.548759517,0.0,1.0
2019-03-26,373.0,373.0,358.62,369.71,28044,227.27890862169,227.27890862169,218.516788766516,225.27422334189,46024.5610269607,0.0,1.0
2019-03-27,375.49,380.71,370.25,373.5,8887,228.796132435278,231.976818502316,225.603259831584,227.583572038073,14584.9477195335,0.0,1.0
2019-03-28,375.9,377.25,372.46,375.0,2460,229.045956436712,229.868547660946,226.949872131997,228.497562287222,4037.24219534742,0.0,1.0
2019-03-29,376.17,379.55,376.17,376.54,6286,229.210474681558,231.269999376307,229.210474681558,229.435925609682,10316.3026178675,0.0,1.0
2019-04-01,375.61,379.58,370.35,378.19,5868,228.869251655209,231.28827918129,225.664192514861,230.441314883746,9630.29967573119,0.0,1.0
2019-04-02,375.79,376.19,370.85,376.19,5195,228.978930485107,229.222661218214,225.968855931244,229.222661218214,8525.80211578451,0.0,1.0
2019-04-03,379.73,382.82,376.72,376.72,2531,231.379678206205,233.262498119452,229.54560443958,229.54560443958,4153.76422618875,0.0,1.0
2019-04-04,381.97,382.01,377.9,380.57,3680,232.744570311601,232.768943384911,230.264610102243,231.891512745728,6039.45173938151,0.0,1.0
2019-04-05,387.57,387.57,380.99,382.87,10813,236.15680057509,236.15680057509,232.14743001549,233.29296446109,17745.8129505251,0.0,1.0
2019-04-08,388.53,388.53,381.1,381.1,4536,236.741754334545,236.741754334545,232.214455967094,232.214455967094,7444.28073093331,0.0,1.0
2019-04-09,386.18,394.0,384.08,387.87,12148,235.309836277545,240.074772109775,234.030249928737,236.33959862492,19936.7553614149,0.0,1.0
2019-04-10,388.31,392.14,386.01,386.97,6337,236.607702431337,238.94142420083,235.206250715975,235.79120447543,10400.0015414295,0.0,1.0
2019-04-11,388.83,391.0,388.36,388.36,2981,236.924552384375,238.246791611477,236.638168772975,236.638168772975,4892.28413997182,0.0,1.0
2019-04-12,386.49,393.01,386.49,389.67,11139,235.498727595703,239.471538545337,235.498727595703,237.436386923898,18280.8295991768,0.0,1.0
2019-04-15,384.36,386.98,384.36,386.98,1784,234.200861441911,235.797297743758,234.200861441911,235.797297743758,2927.82116930887,0.0,1.0
2019-04-16,379.01,386.87,373.1,385.28,18136,230.940962886614,235.730271792154,227.339841304967,234.761442128056,29763.9936808214,0.0,1.0
2019-04-17,373.01,380.05,370.4,380.05,11726,227.285001890018,231.57466279269,225.694658856499,231.57466279269,19244.1877978227,0.0,1.0
2019-04-18,374.43,376.27,369.99,372.85,11209,228.150245992546,229.271407364835,225.444834855065,227.187509596775,18395.7104746542,0.0,1.0
2019-04-22,367.88,373.56,365.7,373.56,10481,224.159155237929,227.620131648039,222.830822742499,227.620131648039,17200.9493696896,0.0,1.0
2019-04-23,374.0,374.0,368.57,368.57,6629,227.888235454456,227.888235454456,224.579590752537,224.579590752537,10879.2189077066,0.0,1.0
2019-04-24,373.2,378.4,373.2,374.37,15725,227.400773988244,230.569273518626,227.400773988244,228.11368638258,25807.1680983082,0.0,1.0
2019-04-25,374.91,375.45,369.61,372.42,3178,228.442722872273,228.771759361967,225.213290658614,226.925499058686,5215.59174667241,0.0,1.0
2019-04-26,373.19,377.05,373.19,375.02,6082,227.394680719916,229.746682294392,227.394680719916,228.509748823878,9981.50692361912,0.0,1.0
2019-04-29,381.73,385.76,372.89,372.89,10104,232.598331871737,235.053919007784,227.211882670086,227.211882670086,16582.2337974758,0.0,1.0
2019-04-30,379.63,382.82,378.42,382.82,8756,231.318745522928,233.262498119452,230.581460055282,233.262498119452,14369.9563668545,0.0,1.0
2019-05-01,386.99,387.48,377.35,382.45,16072,235.803391012086,236.101961160141,229.929480344222,233.037047191328,26376.6490096031,0.0,1.0
2019-05-02,387.87,389.71,385.8,387.25,14412,236.33959862492,237.460759997209,235.078292081094,235.961815988605,23652.3311054256,0.0,1.0
2019-05-03,387.72,389.19,382.51,384.81,9203,238.990170347451,239.896276688137,235.778732228422,237.196449632216,14930.2674449433,4.5,1.0
2019-05-06,389.15,391.04,383.12,384.9,6451,239.871620733289,241.036614599885,236.154735539863,237.251925530625,10465.6259140855,0.0,1.0
2019-05-07,382.05,389.17,382.05,389.17,15294,235.495188747663,239.883948710713,235.495188747663,239.883948710713,24811.8559494689,0.0,1.0
2019-05-08,382.0,385.56,379.82,382.1,8271,235.464368804102,237.658748785627,234.120619264854,235.526008691224,13418.2594846382,0.0,1.0
2019-05-09,382.96,382.96,377.79,380.68,4025,236.056111720468,236.056111720468,232.869329556287,234.650722294098,6529.862704107,0.0,1.0
2019-05-10,382.19,383.76,379.77,382.4,7712,235.581484589633,236.54923081744,234.089799321293,235.710928352588,12511.3791736828,0.0,1.0
2019-05-13,382.19,384.24,378.72,378.72,6342,235.581484589633,236.845102275623,233.442580506517,233.442580506517,10288.7923650799,0.0,1.0
2019-05-14,390.17,391.5,382.8,383.61,25445,240.500347581928,241.320158080644,235.957487901074,236.456770986758,41280.0885729199,0.0,1.0
2019-05-15,389.12,393.8,387.64,388.47,20530,239.853128767152,242.737875484438,238.940858437754,239.452469500863,33306.3556062899,0.0,1.0
2019-05-16,389.47,392.88,387.41,389.2,22180,240.068868372078,242.17078852292,238.799086697375,239.90244067685,35983.1937334392,0.0,1.0
2019-05-17,386.63,388.4,384.62,388.4,6242,238.318295577827,239.409321579878,237.079333846685,239.409321579878,10126.5597513133,0.0,1.0
2019-05-20,385.26,386.0,383.0,385.67,5537,237.473829124263,237.929964288962,236.080767675317,237.726552661461,8982.81982425848,0.0,1.0
2019-05-21,386.29,387.0,383.15,386.99,6501,238.108719961614,238.546363160177,236.173227505999,238.540199171465,10546.7422209688,0.0,1.0
2019-05-22,384.9,386.42,379.7,385.52,6726,237.251925530625,238.188851814872,234.046651400308,237.634092830779,10911.7656019438,0.0,1.0
2019-05-23,382.1,386.82,381.67,383.6,4045,235.526008691224,238.435411363358,235.260957176601,236.450606998046,6562.30922686031,0.0,1.0
2019-05-24,384.99,385.5,383.5,383.6,5667,237.307401429035,237.621764853354,236.388967110924,236.450606998046,9193.7222221551,0.0,1.0
2019-05-28,379.48,386.03,379.1,384.95,9463,233.91104364864,237.948456255098,233.676812077579,237.282745474186,15352.0722407365,0.0,1.0
2019-05-29,372.52,377.9,372.52,377.9,3751,229.620907504985,232.937133432121,229.620907504985,232.937133432121,6085.3453423864,0.0,1.0
2019-05-30,371.97,376.56,370.6,373.15,4820,229.281888125816,232.111158944693,228.437421672252,230.00923879385,7819.61198355174,0.0,1.0
2019-05-31,368.0,373.09,366.54,370.1,8939,226.834784607093,229.972254861577,225.934842255119,228.129222236644,14501.9733445994,0.0,1.0
2019-06-03,365.6,368.49,363.1,368.49,5085,225.355427316177,227.136820053988,223.81443013814,227.136820053988,8249.52841003332,0.0,1.0
2019-06-04,372.68,372.68,365.8,367.83,8980,229.719531324379,229.719531324379,225.47870709042,226.729996798987,14568.4887162437,0.0,1.0
2019-06-05,375.37,378.61,371.3,372.96,8037,231.377644287947,233.374776630683,228.868900882102,229.892123008319,13038.6351684243,0.0,1.0
2019-06-06,373.05,375.2,372.8,375.13,4706,229.947598906728,231.272856479841,229.793499188925,231.229708558855,7634.66680385778,0.0,1.0
2019-06-07,376.17,377.1,373.09,373.09,5903,231.870763384919,232.444014335149,229.972254861577,229.972254861577,9576.59119064437,0.0,1.0
2019-06-10,375.33,376.5,372.81,376.0,5891,231.352988333098,232.07417501242,229.799663177637,231.765975576812,9557.12327699239,0.0,1.0
2019-06-11,377.25,377.25,371.01,376.3,10710,232.536474165831,232.536474165831,228.69014520945,231.950895238177,17375.1129344064,0.0,1.0
2019-06-12,379.65,379.65,375.11,377.41,5216,234.015831456747,234.015831456747,231.217380581431,232.635097985226,8462.05313406759,0.0,1.0
2019-06-13,380.01,380.9,375.03,380.83,7060,234.237735050384,234.786330045766,231.168068671734,234.743182124781,11453.6225319243,0.0,1.0
2019-06-14,386.42,386.42,378.55,379.5,8549,238.188851814872,238.188851814872,233.337792698411,233.923371626065,13869.2661509095,0.0,1.0
2019-06-17,384.99,387.01,383.6,387.01,16184,237.307401429035,238.552527148889,236.450606998046,238.552527148889,26255.7262119919,0.0,1.0
2019-06-18,383.5,389.2,377.31,386.08,27708,236.388967110924,239.90244067685,232.573458098104,237.979276198659,44951.4126224589,0.0,1.0
2019-06-19,387.01,387.01,381.32,383.98,11880,238.552527148889,238.552527148889,235.045217571676,236.684838569108,19273.234515476,0.0,1.0
2019-06-20,386.12,389.9,386.0,388.9,7029,238.003932153508,240.3339198867,237.929964288962,239.717521015485,11403.3304216566,0.0,1.0
2019-06-21,373.65,384.37,370.6,383.66,26902,230.317438229457,236.925234128881,228.437421672252,236.487590930319,43643.8177554998,0.0,1.0
2019-06-24,373.49,377.9,371.11,373.51,14253,230.218814410063,232.937133432121,228.751785096571,230.231142387487,23123.0144401583,0.0,1.0
2019-06-25,373.2,377.55,373.0,373.95,8911,230.040058737411,232.721393827196,229.916778963168,230.502357890822,14456.5482127447,0.0,1.0
2019-06-26,363.52,373.68,363.52,373.68,19378,224.07331766405,230.335930195594,224.07331766405,230.335930195594,31437.4358956982,0.0,1.0
2019-06-27,369.32,369.32,364.4,368.11,17127,227.648431117097,227.648431117097,224.615748670719,226.902588482927,27785.5797598113,0.0,1.0
2019-06-28,370.3,377.59,367.6,370.37,21548,228.252502010887,232.746049782044,226.588225058607,228.295649931872,34957.8836144342,0.0,1.0
2019-07-01,368.66,373.1,366.2,371.0,15313,227.241607862095,229.978418850289,225.725266638906,228.683981220738,24842.6801460846,0.0,1.0
2019-07-02,376.46,376.46,368.94,368.94,9938,232.049519057571,232.049519057571,227.414199546035,227.414199546035,16122.677156128,0.0,1.0
2019-07-03,377.98,377.98,374.2,376.45,8423,232.986445341818,232.986445341818,230.656457608626,232.043355068859,13664.8530575635,0.0,1.0
2019-07-05,374.56,378.12,372.76,376.0,12359,230.878361202263,233.072741183788,229.768843234076,231.765975576812,20050.3287354182,0.0,1.0
2019-07-08,377.6,379.38,374.07,374.07,12694,232.752213770756,233.849403761519,230.576325755368,230.576325755368,20593.8079915365,0.0,1.0
2019-07-09,389.2,389.2,376.61,377.83,17079,239.90244067685,239.90244067685,232.141978888254,232.893985511136,27707.7081052033,0.0,1.0
2019-07-10,393.67,394.7,389.25,390.33,15542,242.65774363118,243.292634468532,239.93326062041,240.598971401322,25214.1928316102,0.0,1.0
2019-07-11,388.0,393.99,387.25,393.69,21021,239.162762031392,242.854991269969,238.70046287798,242.670071608605,34102.9177398839,0.0,1.0
2019-07-12,378.1,388.8,378.1,388.8,20909,233.060413206364,239.655881128364,233.060413206364,239.655881128364,33921.2172124653,0.0,1.0
2019-07-15,374.93,379.59,370.6,378.17,15322,231.106428784613,233.978847524474,228.437421672252,233.103561127349,24857.2810813235,0.0,1.0
2019-07-16,378.5,378.55,374.06,374.53,17319,233.30697275485,233.337792698411,230.570161766656,230.859869236127,28097.0663782432,0.0,1.0
2019-07-17,378.56,383.8,376.91,378.08,10397,233.343956687123,236.573886772289,232.326898549618,233.04808522894,16867.3248533168,0.0,1.0
2019-07-18,378.34,381.62,372.81,378.5,17970,233.208348935455,235.23013723304,229.799663177637,233.30697275485,29153.2006938641,0.0,1.0
2019-07-19,371.97,378.8,371.97,378.27,11818,229.281888125816,233.491892416214,229.281888125816,233.16520101447,19172.6502949408,0.0,1.0
2019-07-22,370.48,372.62,367.35,372.62,7639,228.363453807706,229.682547392106,226.434125340803,229.682547392106,12392.9493656331,0.0,1.0
2019-07-23,373.75,373.75,369.6,370.86,10784,230.379078116579,230.379078116579,227.821022801037,228.597685378768,17495.1650685937,0.0,1.0
2019-07-24,377.3,377.3,371.8,373.53,10421,232.567294109392,232.567294109392,229.17710031771,230.243470364912,16906.2606806209,0.0,1.0
2019-07-25,373.19,375.9,373.19,375.2,4744,230.033894748699,231.704335689691,230.033894748699,231.272856479841,7696.31519708907,0.0,1.0
2019-07-26,375.5,377.0,373.4,374.08,9075,231.457776141205,232.382374448027,230.163338511654,230.58248974408,14722.609699322,0.0,1.0
2019-07-29,373.87,382.4,372.59,376.05,19423,230.453045981125,235.710928352588,229.66405542597,231.796795520373,31510.4405718932,0.0,1.0
2019-07-30,371.72,375.0,364.95,372.12,18803,229.127788408013,231.149576705598,224.954768049888,229.374347956499,30504.59836654,0.0,1.0
2019-07-31,374.5,377.31,369.39,371.8,24075,230.84137726999,232.573458098104,227.691579038082,229.17710031771,39057.501764317,0.0,1.0
2019-08-01,367.04,377.5,366.85,374.23,26333,226.243041690727,232.690573883635,226.125925905196,230.674949574762,42720.7141831675,0.0,1.0
2019-08-02,362.44,364.92,360.42,363.86,13157,226.181401803605,227.72905072887,224.920816791898,227.067555623716,21083.1794390444,4.5,1.0
2019-08-05,354.35,360.22,349.75,359.89,22938,221.132821236915,224.796006394699,218.262182101343,224.590069239321,36756.5531635479,0.0,1.0
2019-08-06,357.92,358.0,353.1,354.44,27624,223.360686826913,223.410610985793,220.352756254423,221.188985915655,44265.5429675581,0.0,1.0
2019-08-07,356.88,358.4,352.38,354.89,18364,222.711672761479,223.66023178019,219.903438824507,221.469809309352,29427.0355870344,0.0,1.0
2019-08-08,360.9,363.79,358.1,358.1,20460,225.220361745175,227.023871984697,223.473016184392,223.473016184392,32785.7301301852,0.0,1.0
2019-08-09,360.9,365.74,356.25,360.63,20895,225.220361745175,228.240773357385,222.318520010303,225.051867708956,33482.7874423373,0.0,1.0
2019-08-12,357.97,360.9,356.5,359.84,19007,223.391889426213,225.220361745175,222.474533006802,224.558866640021,30457.3984645372,0.0,1.0
2019-08-13,361.68,361.8,356.2,359.48,20388,225.70712229425,225.782008532569,222.287317411004,224.334207925063,32670.3551267946,0.0,1.0
2019-08-14,357.9,361.87,354.8,359.79,20875,223.348205787193,225.825692171589,221.413644630612,224.527664040722,33450.7388302844,0.0,1.0
2019-08-15,359.73,362.11,356.97,358.82,27982,224.490220921562,225.975464648227,222.767837440219,223.922333614308,44839.2131233062,0.0,1.0
2019-08-16,360.53,362.78,357.73,360.75,19990,224.989462510357,226.393579478843,223.242116949574,225.126753947276,32032.5877469405,0.0,1.0
2019-08-19,363.45,363.73,361.1,362.48,41802,226.811694309459,226.986428865537,225.345172142374,226.206363883045,66984.8040519064,0.0,1.0
2019-08-20,358.75,364.71,358.75,362.81,25734,223.878649975288,227.597999811811,223.878649975288,226.412301038423,41236.9491285527,0.0,1.0
2019-08-21,361.57,361.57,357.01,360.15,47676,225.638476575791,225.638476575791,222.792799519659,224.752322755679,76397.4814118627,0.0,1.0
2019-08-22,364.22,368.47,361.07,361.68,41476,227.292214338674,229.944435279148,225.326450582794,225.70712229425,66462.4116754431,0.0,1.0
2019-08-23,360.22,368.81,360.22,363.31,66415,224.796006394699,230.156612954386,224.796006394699,226.72432703142,106425.42847489,0.0,1.0
2019-08-26,362.99,363.85,359.79,362.24,67814,226.524630395902,227.061315103857,224.527664040722,226.056591406406,108667.228887995,0.0,1.0
2019-08-27,360.19,364.72,360.0,364.44,58512,224.777284835119,227.604240331671,224.65871495778,227.429505775593,93761.4194221604,0.0,1.0
2019-08-28,364.8,366.9,359.93,359.93,76554,227.654164490551,228.964673661138,224.615031318761,224.615031318761,122672.472355142,0.0,1.0
2019-08-29,374.32,374.35,366.11,366.74,41675,233.595139397212,233.613860956792,228.471672592203,228.864825343379,66781.29536537,0.0,1.0
2019-08-30,377.57,378.4,372.96,375.81,32098,235.623308351692,236.141271500067,232.74642869626,234.524976856343,51434.8174838068,0.0,1.0
2019-09-03,382.19,384.22,376.67,376.7,52294,238.506428526983,239.773254058551,235.061661564297,235.080383123877,83797.505934893,0.0,1.0
2019-09-04,387.45,387.72,384.43,384.46,24984,241.788941973311,241.957436009529,239.90430497561,239.923026535189,40035.1261765664,0.0,1.0
2019-09-05,384.4,391.75,384.31,389.26,30218,239.88558341603,244.472365513084,239.82941873729,242.91847606796,48422.2479508278,0.0,1.0
2019-09-06,387.21,388.1,383.03,384.42,26665,241.639169496672,242.194575764207,239.030632195218,239.89806445575,42728.8120196184,0.0,1.0
2019-09-09,376.63,387.68,375.25,387.68,42155,235.036699484858,241.93247393009,234.175507744186,241.93247393009,67550.4620546412,0.0,1.0
2019-09-10,369.98,375.55,366.61,375.55,33126,230.886753777999,234.362723339984,228.7836985852,234.362723339984,53082.1161433292,0.0,1.0
2019-09-11,377.45,379.79,369.14,369.93,38422,235.548422113373,237.008703760598,230.362550109764,230.855551178699,61568.5886149549,0.0,1.0
2019-09-12,372.1,377.76,370.25,377.76,26517,232.209743988306,235.741878229031,231.055247814217,235.741878229031,42491.6522904263,0.0,1.0
2019-09-13,359.84,373.56,358.87,372.0,25328,224.558866640021,233.120859887857,223.953536213607,232.147338789706,40586.3623038775,0.0,1.0
2019-09-16,354.99,361.45,352.9,359.28,32514,221.532214507951,225.563590337471,220.227945857224,224.209397527865,52101.4286145085,0.0,1.0
2019-09-17,349.88,355.2,347.08,355.2,15693,218.343308859523,221.66326542501,216.59596329874,221.66326542501,25146.9434473605,0.0,1.0
2019-09-18,345.92,349.8,339.5,349.8,31758,215.872062994987,218.293384700643,211.865649244907,218.293384700643,50889.9910789064,0.0,1.0
2019-09-19,341.71,348.15,340.47,346.52,48240,213.244804133953,217.263698923753,212.470979671321,216.246494186583,77301.2522717565,0.0,1.0
2019-09-20,344.35,347.21,340.39,342.05,113731,214.892301376977,216.677090056919,212.421055512441,213.456981809191,182246.034869799,0.0,1.0
2019-09-23,344.05,345.01,341.3,342.63,33698,214.705085781179,215.304175687733,212.988942819696,213.818931961067,53998.706448044,0.0,1.0
2019-09-24,340.03,345.89,340.03,344.5,25176,212.196396797483,215.853341435407,212.196396797483,214.985909174876,40342.792852275,0.0,1.0
2019-09-25,342.78,342.78,339.8,340.14,17244,213.912539758966,213.912539758966,212.052864840705,212.265042515943,27632.3133120682,0.0,1.0
2019-09-26,343.33,344.43,341.0,342.4,30921,214.255768351263,214.942225535856,212.801727223897,213.675400004289,49548.7566644897,0.0,1.0
2019-09-27,346.04,347.2,343.6,344.32,51619,215.946949233306,216.670849537059,214.424262387481,214.873579817397,82715.8652781054,0.0,1.0
2019-09-30,348.41,350.56,344.88,346.25,51998,217.425952440112,218.767664209998,215.223048929553,216.078000150365,83323.1864765089,0.0,1.0
2019-10-01,345.68,347.88,342.5,347.88,21773,215.722290518349,217.095204887535,213.737805202888,217.095204887535,34889.7215114625,0.0,1.0
2019-10-02,346.33,349.06,341.88,344.78,31935,216.127924309245,217.831586231008,213.350892971572,215.160643730954,51173.621295575,0.0,1.0
2019-10-03,344.25,350.92,342.51,345.56,50951,214.829896178377,218.992322924956,213.744045722748,215.647404280029,81645.4416355363,0.0,1.0
2019-10-04,348.69,350.62,344.2,344.9,26832,217.60068699619,218.805107329158,214.798693579078,215.235529969273,42996.4179302606,0.0,1.0
2019-10-07,350.49,352.0,345.63,348.7,21595,218.723980570979,219.66629906983,215.691087919049,217.60692751605,34604.4888641911,0.0,1.0
2019-10-08,348.68,350.27,346.52,350.27,40117,217.59444647633,218.58668913406,216.246494186583,218.58668913406,64284.7084864439,0.0,1.0
2019-10-09,349.21,350.51,347.41,350.51,66907,217.925194028907,218.736461610699,216.801900454118,218.736461610699,107213.824331393,0.0,1.0
2019-10-10,347.91,349.51,346.2,348.77,50725,217.113926447115,218.112409624705,216.046797551065,217.650611155069,81283.2923193375,0.0,1.0
2019-10-11,353.85,356.74,350.3,350.3,22309,220.820795243918,222.62430548344,218.60541069364,218.60541069364,35748.6243144821,0.0,1.0
2019-10-14,352.93,354.5,350.8,354.19,21727,220.246667416804,221.226429034814,218.917436686637,221.032972919156,34816.0097037407,0.0,1.0
2019-10-15,353.09,354.0,351.4,354.0,19528,220.346515734563,220.914403041817,219.291867878233,220.914403041817,31292.264808517,0.0,1.0
2019-10-16,350.92,354.31,348.02,352.48,29409,218.992322924956,221.107859157475,217.182572165574,219.965844023107,47125.8815932854,0.0,1.0
2019-10-17,352.48,352.8,349.7,351.4,22477,219.965844023107,220.165540658625,218.230979502044,219.291867878233,36017.8326557269,0.0,1.0
2019-10-18,354.19,355.01,350.76,352.43,36424,221.032972919156,221.544695547671,218.892474607197,219.934641423807,58366.9322708636,0.0,1.0
2019-10-21,359.91,359.91,353.95,354.45,17914,224.602550279041,224.602550279041,220.883200442518,221.195226435514,28705.9418158425,0.0,1.0
2019-10-22,355.77,360.07,354.62,360.07,18012,222.018975057026,224.7023985968,221.301315273133,224.7023985968,28862.9800149021,0.0,1.0
2019-10-23,351.3,355.89,350.42,355.89,40325,219.229462679634,222.093861295346,218.680296931959,222.093861295346,64618.0140517947,0.0,1.0
2019-10-24,350.4,351.99,347.12,351.99,31563,218.667815892239,219.66005854997,216.62092537818,219.66005854997,50577.51711139,0.0,1.0
2019-10-25,341.74,350.42,341.09,350.42,19129,213.263525693533,218.680296931959,212.857891902637,218.680296931959,30652.8949980603,0.0,1.0
2019-10-28,335.23,344.39,334.9,342.38,25389,209.200947264713,214.917263456417,208.995010109335,213.662918964569,40684.110570639,0.0,1.0
2019-10-29,348.35,349.12,335.6,336.42,24609,217.388509320952,217.869029350167,209.431846499531,209.943569128046,39434.2147005733,0.0,1.0
2019-10-30,353.11,354.6,346.44,349.94,19721,220.358996774283,221.288834233414,216.196570027704,218.380751978682,31601.5339148281,0.0,1.0
2019-10-31,345.4,356.2,344.47,355.0,12126,215.54755596227,222.287317411004,214.967187615296,221.538455027811,19431.0734877139,0.0,1.0
2019-11-01,340.82,342.0,339.28,342.0,11276,215.497631803391,216.243735921482,214.523902700119,216.243735921482,17833.5431709349,4.5,1.0
2019-11-04,335.54,342.23,332.98,342.23,13934,212.159132020743,216.389162995348,210.54046545946,216.389162995348,22037.2996225441,0.0,1.0
2019-11-05,326.19,335.44,326.16,335.44,13737,206.247205322305,212.095902858193,206.22823657354,212.095902858193,21725.7345281246,0.0,1.0
2019-11-06,327.85,329.34,322.51,324.38,25560,207.296809420637,208.238923942635,203.92037214046,205.102757480148,40424.384839402,0.0,1.0
2019-11-07,325.31,329.6,323.65,328.28,11498,205.690788691864,208.403319765265,204.641184593532,207.568694819603,18184.6469829203,0.0,1.0
2019-11-08,322.33,328.35,322.26,328.35,8149,203.80655964787,207.612955233388,203.762299234085,207.612955233388,12888.0403777889,0.0,1.0
2019-11-11,324.59,324.99,322.29,323.43,18654,205.235538721503,205.488455371703,203.78126798285,204.502080435921,29502.2094989907,0.0,1.0
2019-11-12,323.13,329.32,321.53,325.17,25379,204.312392948271,208.226278110125,203.300726347469,205.602267864294,40138.1245242246,0.0,1.0
2019-11-13,325.05,327.33,322.72,322.74,16259,205.526392869234,206.968017775377,204.053153381815,204.065799214325,25714.400356175,0.0,1.0
2019-11-14,323.91,326.1,323.56,325.08,7045,204.805580416162,206.19029907601,204.584278347236,205.545361617999,11142.0106100777,0.0,1.0
2019-11-15,323.4,326.85,323.4,324.21,7606,204.483111687156,206.664517795136,204.483111687156,204.995267903812,12029.2594322571,0.0,1.0
2019-11-18,325.08,326.6,322.9,322.9,4273,205.545361617999,206.506444888761,204.166965874405,204.166965874405,6757.95760636792,0.0,1.0
2019-11-19,325.27,327.0,324.77,325.47,6282,205.665497026844,206.759361538961,205.349351214093,205.791955351944,9935.28894996567,0.0,1.0
2019-11-20,326.7,326.83,321.56,321.56,13497,206.569674051311,206.651871962626,203.319695096234,203.319695096234,21346.1628394917,0.0,1.0
2019-11-21,322.92,326.75,322.3,326.75,16393,204.179611706916,206.601288632586,203.787590899105,206.601288632586,25926.3278823284,0.0,1.0
2019-11-22,322.0,326.02,322.0,323.68,8276,203.597903411454,206.13971574597,203.597903411454,204.660153342297,13088.8970630239,0.0,1.0
2019-11-25,331.5,332.38,323.6,323.83,13776,209.604673853718,210.161090484159,204.609570012257,204.754997086122,21787.4149275274,0.0,1.0
2019-11-26,328.68,331.14,327.95,331.1,10981,207.821611469804,209.377048868537,207.360038583188,209.351757203517,17366.9863036569,0.0,1.0
2019-11-27,329.0,331.48,329.0,329.2,14162,208.023944789964,209.592028021208,208.023944789964,208.150403115064,22397.8927267453,0.0,1.0
2019-11-29,326.36,330.88,326.36,329.0,2922,206.35469489864,209.212653045907,206.35469489864,208.023944789964,4621.28530910534,0.0,1.0
2019-12-02,320.27,325.0,319.0,325.0,13577,202.504038899337,205.494778287958,201.70102853495,205.494778287958,21472.6867357026,0.0,1.0
2019-12-03,319.5,320.9,317.74,318.64,12498,202.017174347701,202.902382623403,200.904341086818,201.473403549769,19766.1956855573,0.0,1.0
2019-12-04,324.27,326.03,320.65,320.65,12480,205.033205401342,206.146038662225,202.744309717027,202.744309717027,19737.7278089099,0.0,1.0
2019-12-05,323.1,326.35,322.15,325.03,8564,204.293424199506,206.348371982385,203.692747155279,205.513747036723,13544.3830893833,0.0,1.0
2019-12-06,324.35,325.18,322.44,324.81,5282,205.083788731383,205.608590780549,203.876111726675,205.374642879113,8353.74024732865,0.0,1.0
2019-12-09,324.62,325.49,320.5,323.68,31617,205.254507470268,205.804601184454,202.649465973202,204.660153342297,50003.8253312742,0.0,1.0
2019-12-10,325.03,325.95,321.56,325.4,15269,205.513747036723,206.095455332185,203.319695096234,205.747694938159,24148.6671405645,0.0,1.0
2019-12-11,319.47,324.36,318.32,324.36,14376,201.998205598936,205.090111647638,201.271070229609,205.090111647638,22736.3441491096,0.0,1.0
2019-12-12,317.0,323.82,314.7,318.9,25712,200.436445283947,204.748674169867,198.982174545294,201.6377993724,40664.7802422027,0.0,1.0
2019-12-13,317.12,319.37,313.41,318.72,20161,200.512320279007,201.934976436386,198.166518348397,201.52398687981,31885.6033938647,0.0,1.0
2019-12-16,315.0,317.94,313.41,317.94,13897,199.171862032944,201.030799411919,198.166518348397,201.030799411919,21978.7823205465,0.0,1.0
2019-12-17,314.67,322.07,311.77,322.07,24297,198.963205796529,203.642163825239,197.129560082575,203.642163825239,38426.8888279713,0.0,1.0
2019-12-18,317.0,317.95,313.0,315.23,18539,200.436445283947,201.037122328173,197.907278781942,199.31728910681,29320.3313981875,0.0,1.0
2019-12-19,322.04,322.77,316.74,316.84,12685,203.623195076474,204.08476796309,200.272049461317,200.335278623867,20061.9452929505,0.0,1.0
2019-12-20,325.56,330.71,322.57,322.57,34592,205.848861598239,209.105163469571,203.95830963799,203.95830963799,54708.9327216194,0.0,1.0
2019-12-23,327.99,329.03,325.89,326.68,26381,207.385330248208,208.042913538729,206.057517834655,206.557028218801,41722.8363242668,0.0,1.0
2019-12-24,328.0,329.23,323.86,328.54,11634,207.391653164463,208.169371863829,204.773965834887,207.733090642233,18399.7376064789,0.0,1.0
2019-12-26,327.58,331.0,327.27,328.15,10479,207.126090681752,209.288528040967,206.930080277847,207.486496908288,16573.0488549332,0.0,1.0
2019-12-27,329.1,330.02,326.09,328.97,8440,208.087173952514,208.668882247976,206.183976159755,208.004976041199,13348.2710502564,0.0,1.0
2019-12-30,328.93,329.1,326.58,329.1,7045,207.979684376179,208.087173952514,206.493799056251,208.087173952514,11142.0106100777,0.0,1.0
2019-12-31,330.35,332.37,327.03,328.8,26404,208.877538484391,210.154767567904,206.778330287726,207.897486464864,41759.2119444275,0.0,1.0
2020-01-02,328.52,333.15,326.28,331.79,15167,207.720444809723,210.647955035795,206.3041115686,209.788038425113,23987.3491728955,0.0,1.0
2020-01-03,332.61,333.69,326.99,326.99,7452,210.306517558024,210.989392513566,206.753038622706,206.753038622706,11785.700932051,0.0,1.0
2020-01-06,337.47,338.0,332.0,332.0,8220,213.379454857961,213.714569419477,209.920819666468,209.920819666468,13000.3303356762,0.0,1.0
2020-01-07,327.36,336.73,324.57,336.73,11531,206.986986524142,212.91155905509,205.222892888993,212.91155905509,18236.8380901073,0.0,1.0
2020-01-08,330.9,333.14,325.0,326.4,13484,209.225298878417,210.64163211954,205.494778287958,206.37998656366,21325.6027063574,0.0,1.0
2020-01-09,334.91,336.47,332.3,332.3,10403,211.760788296677,212.74716323246,210.110507154119,210.110507154119,16452.8511535328,0.0,1.0
2020-01-10,334.86,336.18,333.99,335.6,12888,211.729173715402,212.563798661064,211.179080001216,212.197069518273,20382.9996795858,0.0,1.0
2020-01-13,339.25,339.86,335.57,335.57,6374,214.504933951354,214.890631842909,212.178100769508,212.178100769508,10080.7914306083,0.0,1.0
2020-01-14,344.88,345.06,336.59,338.68,10889,218.064735802926,218.178548295517,212.82303822752,214.144527724818,17221.4838230144,0.0,1.0
2020-01-15,350.91,353.55,347.47,349.0,13865,221.8774543047,223.546704196024,219.702371112975,220.669777299992,21928.1727620621,0.0,1.0
2020-01-16,353.48,353.48,348.73,351.87,6162,223.502443782239,223.502443782239,220.499058561107,222.484454265181,9745.50310564922,0.0,1.0
2020-01-17,349.32,353.53,349.06,352.95,16757,220.872110620153,223.534058363514,220.707714797522,223.167329220723,26502.0116100883,0.0,1.0
2020-01-21,349.42,351.69,348.08,351.69,7344,220.935339782703,222.370641772591,220.088069004531,222.370641772591,11614.8936721662,0.0,1.0
2020-01-22,346.2,353.35,346.2,349.68,11262,218.899360748588,223.420245870923,218.899360748588,221.099735605333,17811.401489098,0.0,1.0
2020-01-23,348.8,350.88,344.55,346.02,15669,220.543318974892,221.858485555935,217.856079566511,218.785548255998,24781.2866216193,0.0,1.0
2020-01-24,340.17,346.2,339.06,346.2,5784,217.931954561571,221.795110295487,217.220826391646,221.795110295487,9028.24592179814,4.5,1.0
2020-01-27,340.95,341.29,336.14,336.14,5170,218.431666248545,218.649489291585,215.350110845538,215.350110845538,8069.85328763769,0.0,1.0
2020-01-28,337.8,342.15,336.2,342.15,5356,216.41359982038,219.200453459275,215.388550206074,219.200453459275,8360.18069798597,0.0,1.0
2020-01-29,334.7,338.0,330.57,336.96,9363,214.427566192662,216.541731022169,211.781656875734,215.87544877287,14614.7072209191,0.0,1.0
2020-01-30,332.53,335.934,332.05,332.05,3379,213.037342653259,215.218135707696,212.729827768968,212.729827768968,5274.28128799376,0.0,1.0
2020-01-31,322.68,331.9,318.84,331.9,6121,206.726880965187,212.633729367626,204.266761890853,212.633729367626,9554.26924054745,0.0,1.0
2020-02-03,320.37,327.06,320.37,323.98,6355,205.246965584533,209.53295428435,205.246965584533,207.559733776811,9919.51985356623,0.0,1.0
2020-02-04,320.0,323.23,319.59,322.54,6556,205.009922861225,207.079241770105,204.747253897559,206.637189123936,10233.260764749,0.0,1.0
2020-02-05,323.68,326.99,320.51,320.51,9574,207.367536974129,209.488108363725,205.336657425785,205.336657425785,14944.0571326582,0.0,1.0
2020-02-06,326.15,329.58,320.74,324.78,4112,208.949957316214,211.147407426883,205.484008307841,208.072258583964,6418.42102877487,0.0,1.0
2020-02-07,326.11,327.92,324.42,325.76,4326,208.924331075856,210.08391845204,207.841622420745,208.700101472727,6752.45364068097,0.0,1.0
2020-02-10,325.2,325.8,324.11,325.8,2818,208.34133410772,208.725727713084,207.643019057973,208.725727713084,4398.616356782,0.0,1.0
2020-02-11,323.64,325.62,318.85,325.62,7461,207.341910733771,208.610409631475,204.273168450942,208.610409631475,11645.8753150996,0.0,1.0
2020-02-12,327.35,327.89,324.99,325.1,4928,209.718744526943,210.064698771772,208.206796345842,208.277268506825,7692.1154741738,0.0,1.0
2020-02-13,324.65,326.79,324.65,325.33,6974,207.988973302802,209.359977161936,207.988973302802,208.424619388882,10885.7169880049,0.0,1.0
2020-02-14,319.2,327.08,319.08,325.19,21900,204.497398054072,209.545767404529,204.420519332999,208.33492754763,34183.7112184264,0.0,1.0
2020-02-18,316.0,320.01,315.0,318.98,7957,202.447298825459,205.016329421314,201.806642816518,204.356453732104,12420.081742695,0.0,1.0
2020-02-19,308.02,321.17,308.02,316.98,14475,197.334863874107,205.759490391686,197.334863874107,203.075141714222,22594.0283053299,0.0,1.0
2020-02-20,312.0,312.96,308.02,308.02,9555,199.884674789694,200.499704558278,197.334863874107,197.334863874107,14914.4000316012,0.0,1.0
2020-02-21,314.1,316.27,311.54,311.54,4506,201.230052408471,202.620275947873,199.589973025581,199.589973025581,7033.41565069542,0.0,1.0
2020-02-24,309.21,311.73,304.6,311.05,19398,198.097244524748,199.71169766728,195.143820323528,199.2760515812,30278.3392792254,0.0,1.0
2020-02-25,306.51,310.5,304.36,310.35,18738,196.367473300606,198.923690776282,194.990062881382,198.827592374941,29248.1452425058,0.0,1.0
2020-02-26,305.0,312.5,305.0,307.82,8194,195.400082727105,200.205002794165,195.400082727105,197.206732672319,12790.0150558807,0.0,1.0
2020-02-27,310.0,311.71,300.0,301.97,26145,198.603362771811,199.698884547101,192.196802682398,193.458895020013,40809.7319546011,0.0,1.0
2020-02-28,311.0,315.75,304.0,305.79,25737,199.244018780753,202.287134823224,194.759426718163,195.906200974168,40172.8847319015,0.0,1.0
2020-03-02,309.0,313.4,306.5,311.52,98328,197.96270676287,200.781593202212,196.361066740517,199.577159905402,153480.180670568,0.0,1.0
2020-03-03,311.0,318.58,308.77,308.77,7802,199.244018780753,204.100191328528,197.815355880814,197.815355880814,12178.1422340714,0.0,1.0
2020-03-04,323.53,323.53,311.08,313.31,9707,207.271438572787,207.271438572787,199.295271261468,200.723934161407,15151.6568400579,0.0,1.0
2020-03-05,313.13,320.62,310.0,320.62,8968,200.608616079798,205.407129586768,198.603362771811,205.407129586768,13998.1516989429,0.0,1.0
2020-03-06,311.12,311.78,305.21,309.52,14949,199.320897501826,199.743730467727,195.534620488982,198.295847887519,23333.8949317012,0.0,1.0
2020-03-09,309.34,328.95,299.9,300.0,13563,198.18052980591,210.743794141249,192.132737081504,192.196802682398,21170.4874545899,0.0,1.0
2020-03-10,310.95,318.32,304.97,314.34,8370,199.211985980306,203.933620766203,195.380863046836,201.383809850617,13064.7334656726,0.0,1.0
2020-03-11,306.55,311.07,305.1,307.03,11575,196.393099540964,199.288864701379,195.464148327999,196.700614425256,18067.4181439857,0.0,1.0
2020-03-12,295.0,306.39,292.0,297.66,16918,188.993522637691,196.290594579533,187.071554610867,190.697667621475,26407.3071412485,0.0,1.0
2020-03-13,300.04,305.35,299.68,299.68,11516,192.222428922756,195.624312330234,191.991792759537,191.991792759537,17975.3250407032,0.0,1.0
2020-03-16,270.01,295.05,265.01,288.2,21461,172.983528974248,189.025555438139,169.780248929541,184.63706177689,33498.4760940023,0.0,1.0
2020-03-17,264.69,273.8,260.56,273.8,23376,169.57523900668,175.411615248135,166.929329689752,175.411615248135,36487.5997005451,0.0,1.0
2020-03-18,253.03,256.37,250.0,253.66,25645,162.105189942424,164.244981012288,160.164002235332,162.508803228057,40029.281926783,0.0,1.0
2020-03-19,259.07,259.07,243.07,252.58,11423,165.97475223643,165.97475223643,155.724256093368,161.8168947384,17830.161335529,0.0,1.0
2020-03-20,235.65,262.05,234.48,257.8,24756,150.970588507024,167.883907143075,150.221020976562,165.161119105074,38641.6417773226,0.0,1.0
2020-03-23,242.45,244.2,228.68,233.83,15565,155.327049367825,156.448197383472,146.505216124703,149.80459457075,24295.409365973,0.0,1.0
2020-03-24,273.01,274.98,241.53,247.0,13112,174.905497001072,176.167589338686,154.737645839599,158.242034208508,20466.5215294981,0.0,1.0
2020-03-25,274.97,290.96,267.18,269.14,16171,176.161182778597,186.405272361568,171.170472468944,172.426158246469,25241.3147996883,0.0,1.0
2020-03-26,278.86,289.06,276.19,276.6,10201,178.653334653378,185.18802594458,176.942783109505,177.205452073171,15922.741467542,0.0,1.0
2020-03-27,282.39,282.75,271.8,271.8,6048,180.914850364941,181.14548652816,174.130303230253,174.130303230253,9440.32353648602,0.0,1.0
2020-03-30,280.18,288.95,276.39,283.79,13862,179.499000585181,185.117553783596,177.070914311293,181.811768777459,21637.196571225,0.0,1.0
2020-03-31,275.95,282.9,262.8,279.35,19681,176.789025667359,181.241584929501,168.364399149781,178.96725609776,30720.0739949705,0.0,1.0
2020-04-01,258.09,268.09,246.61,268.09,31007,165.346909347667,171.75346943708,157.992178365021,171.75346943708,48398.8280251028,0.0,1.0
2020-04-02,262.72,264.16,255.72,255.72,9532,168.313146669065,169.235691321941,163.828554606476,163.828554606476,14878.4993303216,0.0,1.0
2020-04-03,265.92,266.13,255.4,261.27,15893,170.363245897678,170.497783659555,163.623544683615,167.3841954561,24807.3845842215,0.0,1.0
2020-04-06,285.0,285.0,270.47,270.47,10342,182.586962548278,182.586962548278,173.278230738361,173.278230738361,16142.8283753866,0.0,1.0
2020-04-07,289.0,289.42,284.41,289.42,7404,185.149586584043,185.418662107799,182.208975503003,185.418662107799,11556.9040119283,0.0,1.0
2020-04-08,295.2,296.61,289.33,296.61,5022,189.12165383948,190.024978812087,185.361003066994,190.024978812087,7838.84007940355,0.0,1.0
2020-04-09,303.0,306.0,297.2,297.2,4725,194.118770709222,196.040738736046,190.402965857362,190.402965857362,7375.2527628797,0.0,1.0
2020-04-13,291.68,303.62,287.3,303.0,21171,186.866544688006,194.515977434766,184.060471368843,194.118770709222,33045.815077868,0.0,1.0
2020-04-14,297.75,306.49,292.08,296.1,7101,190.75532666228,196.354660180427,187.122807091583,189.698244247527,11083.9512950706,0.0,1.0
2020-04-15,287.82,290.73,282.86,288.72,14371,184.393612493493,186.257921479512,181.215958689144,184.97020290154,22431.6946995437,0.0,1.0
2020-04-16,293.8,295.0,282.55,285.0,9463,188.224735426962,188.993522637691,181.017355326372,182.586962548278,14770.7972264826,0.0,1.0
2020-04-17,298.24,298.31,295.0,297.67,13142,191.069248106661,191.114094027287,188.993522637691,190.704074181565,20513.3485311672,0.0,1.0
2020-04-20,287.04,294.8,286.6,294.8,3528,183.893900806519,188.865391435903,183.612012162584,188.865391435903,5506.85539628349,0.0,1.0
2020-04-21,279.0,282.88,277.28,282.88,4496,178.74302649463,181.228771809323,177.641098159251,181.228771809323,7017.80665013908,0.0,1.0
2020-04-22,279.8,284.62,277.77,279.25,6578,179.255551301783,182.34351326488,177.955019603632,178.903190496866,10267.6005659731,0.0,1.0
2020-04-23,278.98,280.96,274.0,279.7,19789,178.730213374451,179.998712272155,175.539746449924,179.191485700889,30888.6512009792,0.0,1.0
2020-04-24,286.58,287.91,276.17,277.4,18362,183.599199042405,184.451271534297,176.929969989326,177.717976880324,28661.2468215867,0.0,1.0
2020-04-27,296.68,299.0,294.0,294.57,4407,190.069824732713,191.556146673457,188.35286662875,188.718040553847,6878.88654518747,0.0,1.0
2020-04-28,302.0,311.56,295.94,299.63,9192,193.478114700281,199.60278614576,189.595739286096,191.95975995909,14347.7933114053,0.0,1.0
2020-04-29,324.85,330.0,309.59,309.59,7111,208.11710450459,211.416482950638,198.340693808145,198.340693808145,11099.560295627,0.0,1.0
2020-04-30,315.26,318.33,305.71,318.33,4658,201.973213378843,203.940027326293,195.854948493453,203.940027326293,7270.67245915208,0.0,1.0
2020-05-01,306.27,311.7,300.01,309.0,7526,196.21371585846,199.692477987012,192.203209242487,197.96270676287,11747.3338187159,0.0,1.0
2020-05-04,285.95,314.47,281.0,311.0,17064,183.195585756772,201.467095131779,180.024338512513,199.244018780753,26635.1985493713,0.0,1.0
2020-05-05,276.02,292.23,274.85,286.46,16828,176.833871587985,187.218905492924,176.084304057524,183.522320321333,26266.8261362412,0.0,1.0
2020-05-06,257.0,282.99,255.0,278.12,20653,164.648594297921,181.299243970306,163.367282280038,178.179249206762,32237.2688490485,0.0,1.0
2020-05-07,257.37,265.0,253.01,265.0,25016,164.885637021229,169.773842369452,162.092376822245,169.773842369452,39047.4757917881,0.0,1.0
2020-05-08,252.57,257.99,247.49,250.82,15304,164.693440218547,168.22766220051,161.380922198552,163.552316884887,23469.8557202444,4.5,1.0
2020-05-11,249.68,253.91,248.0,248.03,14725,162.808956541817,165.567214656892,161.713478141504,161.733040255795,22581.914890264,0.0,1.0
2020-05-12,238.0,248.93,238.0,248.93,14317,155.192773377734,162.319903684535,155.192773377734,162.319903684535,21956.2156525574,0.0,1.0
2020-05-13,232.49,236.41,230.0,235.0,30128,151.599865052896,154.155981320294,149.976209566717,153.236561948602,46203.594690246,0.0,1.0
2020-05-14,227.31,232.0,224.87,227.75,9324,148.222139985263,151.280350519471,146.631088022903,148.509050994869,14299.0678734683,0.0,1.0
2020-05-15,225.13,228.99,223.03,225.15,6774,146.800626346761,149.317618385577,145.431278346369,146.813667756289,10388.4476378029,0.0,1.0
2020-05-18,241.69,245.25,232.5,233.96,14641,157.598913435565,159.920284331467,151.60638575766,152.55840865317,22453.0944589714,0.0,1.0
2020-05-19,237.96,244.15,237.96,244.15,6625,155.166690558678,159.203006807452,155.166690558678,159.203006807452,10159.9447299151,0.0,1.0
2020-05-20,240.45,245.05,236.93,236.93,6616,156.790346044857,159.789870236192,154.49505796801,154.49505796801,10146.142540848,0.0,1.0
2020-05-21,239.51,242.5,237.51,237.51,4374,156.177399797063,158.12709052143,154.873258844309,154.873258844309,6707.86388658842,0.0,1.0
2020-05-22,241.97,242.0,236.5,240.23,4850,157.78149316895,157.801055283242,154.214667663168,156.646890540054,7437.84633057931,0.0,1.0
2020-05-26,259.59,264.69,247.05,247.05,36827,169.270974962714,172.596534392237,161.094011188946,161.094011188946,56477.0240858233,0.0,1.0
2020-05-27,264.26,269.42,261.95,265.3,29935,172.316144087394,175.6808277455,170.809861286963,172.994297382827,45907.6144135859,0.0,1.0
2020-05-28,262.63,271.22,261.48,268.9,17039,171.2532692109,176.854554602979,170.503388163066,175.341751097784,26130.6110570599,0.0,1.0
2020-05-29,259.84,271.13,259.84,261.32,45774,169.433992581808,176.795868260105,169.433992581808,170.399056886846,70197.9335950385,0.0,1.0
2020-06-01,262.0,265.31,258.19,258.19,15294,170.842464810782,173.00081808759,168.358076295786,168.358076295786,23454.5199546144,0.0,1.0
2020-06-02,265.27,267.01,262.1,262.21,17235,172.974735268535,174.109337897431,170.90767185842,170.979399610821,26431.1920634091,0.0,1.0
2020-06-03,277.86,281.2,268.02,273.89,22077,181.184302566122,183.362217957221,174.767929078572,178.595582774905,33856.7697814844,0.0,1.0
2020-06-04,276.5,279.47,275.39,276.28,9672,180.297486718249,182.234136033089,179.573688489471,180.154031213446,14832.7525173944,0.0,1.0
2020-06-05,285.69,287.0,282.0,282.77,30790,186.290014396154,187.144226720208,183.883874338323,184.385968605133,47218.822374956,0.0,1.0
2020-06-08,294.29,294.8,286.33,286.33,22409,191.897820492997,192.230376435949,186.707339501035,186.707339501035,34365.9172004023,0.0,1.0
2020-06-09,285.21,291.86,285.21,291.86,5699,185.977020567493,190.313289235401,185.977020567493,190.313289235401,8739.85283257143,0.0,1.0
2020-06-10,274.11,285.3,274.0,285.3,10224,178.739038279708,186.035706910367,178.667310527307,186.035706910367,15679.2867801738,0.0,1.0
2020-06-11,255.59,265.53,251.35,262.12,17594,166.662693057206,173.144273592393,163.897914237367,170.920713267948,26981.7460495282,0.0,1.0
2020-06-12,258.27,264.88,256.95,261.88,15337,168.410241933896,172.720427782748,167.549508905078,170.764216353617,23520.4637468236,0.0,1.0
2020-06-15,259.76,261.79,253.71,253.71,17979,169.381826943698,170.705530010743,165.436800561617,165.436800561617,27572.1730262856,0.0,1.0
2020-06-16,264.38,272.63,260.21,265.51,14428,172.39439254456,177.77397397467,169.675258658067,173.131232182866,22126.4426510511,0.0,1.0
2020-06-17,258.45,265.46,256.01,265.46,7637,168.527614619644,173.098628659047,166.936562657284,173.098628659047,11711.9242116771,0.0,1.0
2020-06-18,255.66,258.99,253.17,254.58,7848,166.708337990552,168.879732676887,165.084682504373,166.004101876065,12035.5088664714,0.0,1.0
2020-06-19,257.27,258.25,251.58,258.25,35768,167.758171457519,168.397200524368,164.047890446934,168.397200524368,54852.9665056,0.0,1.0
2020-06-22,255.99,263.0,252.4,252.4,19730,166.923521247756,171.494535287159,164.582588237563,164.582588237563,30257.4655881092,0.0,1.0
2020-06-23,254.63,256.84,250.63,256.84,25186,166.036705399884,167.477781152677,163.428423494375,167.477781152677,38624.65931587,0.0,1.0
2020-06-24,244.75,252.31,244.74,251.3,14213,159.594249093279,164.523901894689,159.587728388515,163.865310713548,21796.7236900048,0.0,1.0
2020-06-25,247.27,248.38,242.5,242.5,11590,161.237466693749,161.961264922527,158.12709052143,158.12709052143,17774.15236524,0.0,1.0
2020-06-26,238.01,245.35,237.73,245.35,26183,155.199294082497,159.985491379105,155.016714349112,159.985491379105,40153.6351491872,0.0,1.0
2020-06-29,242.0,242.0,236.92,237.94,25359,157.801055283242,157.801055283242,154.488537263246,155.153649149151,38889.9680612701,0.0,1.0
2020-06-30,240.9,243.37,239.79,241.0,15687,157.083777759227,158.694391835878,156.359979530448,157.148984806865,24057.2155438758,0.0,1.0
2020-07-01,243.67,245.65,241.01,244.46,15843,158.890012978791,160.181112522018,157.155505511628,159.405148655129,24296.4534877048,0.0,1.0
2020-07-02,243.68,249.52,243.0,247.98,10767,158.896533683555,162.704625265597,158.453125759619,161.700436731976,16512.0188538861,0.0,1.0
2020-07-06,246.01,248.43,242.51,247.71,7035,160.415857893514,161.993868446346,158.133611226194,161.524377703355,10788.7111207475,0.0,1.0
2020-07-07,238.43,245.33,236.7,245.33,13987,155.473163682576,159.972449969577,154.345081758443,159.972449969577,21450.1353867654,0.0,1.0
2020-07-08,235.0,239.99,235.0,237.72,13050,153.236561948602,156.490393625724,153.236561948602,155.010193644348,20013.1741472289,0.0,1.0
2020-07-09,237.13,237.38,234.0,237.01,12860,154.625472063286,154.78848968238,152.584491472225,154.54722360612,19721.7946002576,0.0,1.0
2020-07-10,239.33,241.15,235.94,235.94,5335,156.060027111315,157.246795378321,153.849508196397,153.849508196397,8181.63096363723,0.0,1.0
2020-07-13,238.62,247.27,238.43,240.95,17357,155.597057073087,161.237466693749,155.473163682576,157.116381283046,26618.2884040959,0.0,1.0
2020-07-14,244.79,247.09,241.14,241.14,8680,159.620331912334,161.120094008001,157.240274673557,157.240274673557,13311.4445668924,0.0,1.0
2020-07-15,249.09,253.02,248.56,249.88,12196,162.424234960755,164.986871932917,162.078637608275,162.939370637093,18703.4997624217,0.0,1.0
2020-07-16,244.79,252.49,243.32,249.98,12164,159.620331912334,164.641274580437,158.661788312059,163.00457768473,18654.4253124054,0.0,1.0
2020-07-17,246.54,246.91,244.55,244.55,7098,160.761455245993,161.002721322253,159.463834998003,159.463834998003,10885.3264442169,0.0,1.0
2020-07-20,242.1,247.6,242.1,244.05,5372,157.866262330879,161.452649950953,157.866262330879,159.137799759815,8238.37329646847,0.0,1.0
2020-07-21,243.33,250.05,241.32,245.97,13249,158.668309016823,163.050222618077,157.357647359305,160.389775074458,20318.355883267,0.0,1.0
2020-07-22,251.0,252.58,245.375,245.455,10913,163.669689570635,164.699960923311,160.001793141014,160.053958779124,16735.9210320849,0.0,1.0
2020-07-23,249.01,251.875,247.55,251.7,14017,162.372069322645,164.240251237465,161.420046427134,164.126138904099,21496.1426836556,0.0,1.0
2020-07-24,248.28,254.7999,246.495,246.495,10805,161.896057874889,166.14749217382,160.732112074556,160.732112074556,16570.2947632803,0.0,1.0
2020-07-27,254.58,256.99,250.44,250.44,11978,166.004101876065,167.575591724133,163.304530103864,163.304530103864,18369.1800716863,0.0,1.0
2020-07-28,258.94,261.21,252.0,252.0,11041,168.847129153069,170.327329134444,164.321760047012,164.321760047012,16932.2188321497,0.0,1.0
2020-07-29,260.11,261.04,258.52,259.49,16890,169.61005161043,170.21647715346,168.57325955299,169.205767915076,25902.108149172,0.0,1.0
2020-07-30,256.99,257.79,253.07,257.08,9067,167.575591724133,168.097248105235,165.019475456735,167.634278067007,13904.9386967758,0.0,1.0
2020-07-31,251.79,256.61,250.0,256.61,12229,164.184825246973,167.32780494311,163.017619094258,167.32780494311,18754.1077890009,0.0,1.0
2020-08-03,251.83,258.2,251.83,258.2,13071,164.210908066028,168.36459700055,164.210908066028,168.36459700055,20045.3792550519,0.0,1.0
2020-08-04,258.45,258.45,253.75,253.75,8298,168.527614619644,168.527614619644,165.462883380672,165.462883380672,12725.6183198241,0.0,1.0
2020-08-05,261.47,261.47,258.0,260.63,4419,170.496867458303,170.496867458303,168.234182905274,169.949128258146,6776.87483192367,0.0,1.0
2020-08-06,260.55,264.65,259.3901,263.4,11918,169.896962620036,172.570451573181,169.140626074486,171.75536347771,18277.165477906,0.0,1.0
2020-08-07,256.65,256.65,250.0,250.11,12780,170.288204905862,170.288204905862,165.875905811282,165.948891209839,19261.386904708,4.5,1.0
2020-08-10,258.36,260.2,256.16,256.16,8469,171.422796101611,172.643642768382,169.963088130472,169.963088130472,12764.0599136128,0.0,1.0
2020-08-11,259.27,262.49,258.55,261.32,5276,172.026584398764,174.163066065613,171.548861790028,173.386766826417,7951.72748898587,0.0,1.0
2020-08-12,260.73,264.26,259.61,262.9826,3988,172.995299688702,175.337467478757,172.252175630667,174.489907950424,6010.5172907649,0.0,1.0
2020-08-13,259.45,261.565,256.01,261.565,15868,172.146015050948,173.549325214112,169.863562586985,173.549325214112,23915.4684979583,0.0,1.0
2020-08-14,259.1,261.42,257.975,257.975,4072,171.913788782812,173.453117188741,171.167347206662,171.167347206662,6137.11795586629,0.0,1.0
2020-08-17,259.96,260.97,256.93,256.93,5390,172.484401898803,173.154540558281,170.47398592037,170.47398592037,8123.54267733773,0.0,1.0
2020-08-18,259.96,263.82,258.94,260.0718,4608,172.484401898803,175.045525884529,171.807628203093,172.558581603882,6944.95077127501,0.0,1.0
2020-08-19,255.44,259.4,255.44,258.4,7539,169.485365521735,172.112839869786,169.485365521735,171.449336246541,11362.4096928477,0.0,1.0
2020-08-20,259.21,259.21,252.9,253.9,9956,171.986774181369,171.986774181369,167.800066318693,168.463569941938,15005.1931160621,0.0,1.0
2020-08-21,258.52,261.12,257.02,257.39,7110,171.52895668133,173.254066101768,170.533701246463,170.779197587063,10715.8420103657,0.0,1.0
2020-08-24,264.24,264.24,257.0,258.16,5500,175.324197406292,175.324197406292,170.520431173998,171.290095376962,8289.32926258953,0.0,1.0
2020-08-25,262.44,266.84,262.44,266.3502,4632,174.129890884451,177.04930682673,174.129890884451,176.724322752064,6981.12238987539,0.0,1.0
2020-08-26,256.38,264.43,255.175,264.43,13788,170.109058927586,175.450263094709,169.309537061575,175.450263094709,20780.5948859244,0.0,1.0
2020-08-27,261.44,262.19,255.4834,258.01,12134,173.466387261206,173.96401497864,169.514161578984,171.190569833475,18287.7675040475,0.0,1.0
2020-08-28,262.01,263.5,259.78,263.5,4570,173.844584326456,174.833204725091,172.364971246619,174.833204725091,6887.67904182437,0.0,1.0
2020-08-31,255.07,264.4,255.07,264.4,6875,169.239869181135,175.430357986012,169.239869181135,175.430357986012,10361.6615782369,0.0,1.0
2020-09-01,260.49,260.49,253.7024,253.8766,6049,172.836058819123,172.836058819123,168.332461625985,168.448043957154,9116.75503807346,0.0,1.0
2020-09-02,265.55,265.99,259.39,260.99,14098,176.193387152743,176.485328746971,172.106204833553,173.167810630746,21247.8116261795,0.0,1.0
2020-09-03,266.92,276.4,265.44,265.44,13038,177.102387116589,183.392401464953,176.120401754187,176.120401754187,19650.2318046622,0.0,1.0
2020-09-04,266.07,272.0506,266.07,268.5,9809,176.538409036831,180.506558806011,176.538409036831,178.150722841317,14783.6419521346,0.0,1.0
2020-09-08,261.86,265.8527,261.14,265.5,10285,173.745058782969,176.3942296995,173.267336174232,176.160211971581,15501.0457210424,0.0,1.0
2020-09-09,260.51,266.03,259.67,265.27,19014,172.849328891588,176.511868891901,172.291985848062,176.007606138235,28656.9648361595,0.0,1.0
2020-09-10,257.52,260.46,255.5,259.0,8787,170.865453058085,172.816153710426,169.52517573913,171.847438420488,13243.333860068,0.0,1.0
2020-09-11,250.01,257.554,250.01,256.46,8065,165.882540847514,170.888012181275,165.882540847514,170.162139217445,12155.1710005063,0.0,1.0
2020-09-14,259.47,259.47,251.04,251.54,11081,172.159285123413,172.159285123413,166.565949579457,166.897701391079,16700.7377379554,0.0,1.0
2020-09-15,265.33,267.65,260.0,260.0,8614,176.04741635563,177.586744761558,172.510942043733,172.510942043733,12982.5967759902,0.0,1.0
2020-09-16,265.84,267.79,264.8,265.7,7911,176.385803203485,177.679635268813,175.69575943531,176.29291269623,11923.0697811537,0.0,1.0
2020-09-17,259.22,266.1,257.665,263.82,16395,171.993409217602,176.558314145528,170.961661083456,175.045525884529,24709.7369563918,0.0,1.0
2020-09-18,256.61,260.01,253.41,260.01,20809,170.261664760932,172.517577079965,168.138453166548,172.517577079965,31362.3004773137,0.0,1.0
2020-09-21,243.36,251.87,240.6,251.87,25997,161.470241752934,167.11665758675,159.638971752778,167.11665758675,39181.3986980981,0.0,1.0
2020-09-22,244.0,245.41,243.44,245.0,9705,161.894884071811,162.830424180587,161.523322042794,162.558387695056,14626.898271533,0.0,1.0
2020-09-23,242.44,246.55,242.44,246.55,20300,160.859818419549,163.586818311086,160.859818419549,163.586818311086,30595.1607328303,0.0,1.0
2020-09-24,242.2,246.93,239.01,242.4656,23336,160.70057754997,163.838949687919,158.584000991818,160.876804112304,35170.8704857797,0.0,1.0
2020-09-25,245.64,245.64,240.56,240.61,18201,162.983030013933,162.983030013933,159.612431607848,159.64560678901,27431.6512560712,0.0,1.0
2020-09-28,251.2,253.19,247.87,247.87,6253,166.672110159176,167.992482369434,164.46264309377,164.46264309377,9424.21379617677,0.0,1.0
2020-09-29,244.58,253.28,243.53,253.28,14382,162.279716173293,168.052197695526,161.583037368886,168.052197695526,21675.8424462841,0.0,1.0
2020-09-30,245.22,249.12,242.99,249.12,7307,162.70435849217,165.292022622826,161.224745412333,165.292022622826,11012.7507130439,0.0,1.0
2020-10-01,245.08,249.67,244.67,247.51,12038,162.611467984916,165.656949615611,162.339431499385,164.223781789401,18143.0810296459,0.0,1.0
2020-10-02,254.64,254.64,245.97,247.17,8773,168.954562623139,168.954562623139,163.201986209604,163.998190557498,13222.2337492178,0.0,1.0
2020-10-05,250.19,254.995,250.18,254.7434,14589,166.001971499698,169.190106409391,165.995336463466,169.023168897783,21987.8226567125,0.0,1.0
2020-10-06,248.82,254.6657,245.47,251.0,9239,165.092971535852,168.971614666257,162.870234397981,166.539409434527,13924.5660103754,0.0,1.0
2020-10-07,253.7,254.47,250.1646,252.23,8513,168.330869217289,168.841767007187,165.985118507668,167.355518891118,12830.3745477135,0.0,1.0
2020-10-08,252.98,255.0486,252.45,254.19,8832,167.853146608552,169.225670203597,167.501489688232,168.655985992679,13311.1556449438,0.0,1.0
2020-10-09,251.49,258.9949,250.23,254.82,11762,166.864526209917,171.844054552009,166.028511644628,169.073993275323,17727.1074157414,0.0,1.0
2020-10-12,254.09,256.36,249.5,249.5,12722,168.589635630354,170.095788855121,165.544153999659,165.544153999659,19173.9721597571,0.0,1.0
2020-10-13,244.29,251.9,243.98,251.9,18304,162.087300122552,167.136562695447,161.881613999346,167.136562695447,27586.8877858979,0.0,1.0
2020-10-14,244.75,245.42,243.7575,244.0,9390,162.392511789245,162.837059216819,161.733984443174,161.894884071811,14152.1457774028,0.0,1.0
2020-10-15,247.89,247.89,243.57,244.0,9662,164.475913166235,164.475913166235,161.609577513816,161.894884071811,14562.0907882072,0.0,1.0
2020-10-16,243.99,246.99,241.53,246.99,12092,161.888249035579,163.878759905314,160.256030122396,163.878759905314,18224.4671714968,0.0,1.0
2020-10-19,241.2,246.24,241.2,243.28,22540,160.037073926725,163.38113218788,160.037073926725,161.417161463074,33971.1784688668,0.0,1.0
2020-10-20,247.45,247.45,241.29,241.29,7583,164.183971572007,164.183971572007,160.096789252817,160.096789252817,11428.7243269484,0.0,1.0
2020-10-21,244.21,245.75,242.88,244.54,8283,162.034219832692,163.05601541249,161.151760013776,162.253176028363,12483.7298694598,0.0,1.0
2020-10-22,245.27,247.54,243.91,243.97,5754,162.737533673332,164.243686898099,161.835168745719,161.874978963114,8672.14555944366,0.0,1.0
2020-10-23,245.66,248.48,245.66,248.48,5516,162.996300086398,164.867380303949,162.996300086398,164.867380303949,8313.44367498977,0.0,1.0
2020-10-26,247.12,247.12,242.54,245.86,19398,163.965015376336,163.965015376336,160.926168781873,163.129000811047,29235.7107337657,0.0,1.0
2020-10-27,242.31,248.125,242.31,245.83,13485,160.773562948527,164.631836517697,160.773562948527,163.10909570235,20323.9282010944,0.0,1.0
2020-10-28,236.33,242.185,233.7,239.6,33071,156.805811281521,160.690624995621,155.060796752386,158.975468129532,49842.9832805632,0.0,1.0
2020-10-29,243.33,244.75,236.49,236.49,21180,161.450336644237,162.392511789245,156.91197186124,156.91197186124,31921.4534148447,0.0,1.0
2020-10-30,243.19,243.19,237.84,240.8,20881,161.357446136982,161.357446136982,157.807701752621,159.771672477427,31470.8153331149,0.0,1.0
2020-11-02,239.61,243.02,237.4809,243.02,12208,158.982103165765,161.244650521031,157.569437601514,161.244650521031,18399.2966613987,0.0,1.0
2020-11-03,244.27,246.84,240.0,241.89,14471,162.074030050087,163.779234361827,159.24086957883,160.494891426764,21809.9788652605,0.0,1.0
2020-11-04,240.24,243.25,240.24,242.95,9861,159.400110448409,161.397256354377,159.400110448409,161.198205267404,14862.0137924355,0.0,1.0
2020-11-05,242.3,245.5,241.83,242.17,20795,160.766927912294,162.890139506679,160.455081209369,160.680672441272,31341.2003664635,0.0,1.0
2020-11-06,237.99,239.14,237.5,239.14,20019,160.892993600711,161.670450395706,160.561729401104,161.670450395706,29611.7419620126,4.5,1.0
2020-11-09,269.43,274.22,247.2,247.2,35070,182.147986326482,185.386262889982,167.119408454539,167.119408454539,51874.9083674402,0.0,1.0
2020-11-10,275.39,284.24,266.6356,269.63,26635,186.177240672716,192.160277747242,180.258833919584,182.283196203873,39398.0092491237,0.0,1.0
2020-11-11,266.03,277.01,261.5401,277.01,16763,179.849418410845,187.272440679579,176.81402426837,187.272440679579,24795.5257759738,0.0,1.0
2020-11-12,261.0,263.44,259.93,263.44,16075,176.448889994477,178.09845049864,175.725517150438,178.09845049864,23777.8486457542,0.0,1.0
2020-11-13,274.85,276.98,261.0,269.52,16891,185.812174003762,187.25215919797,176.448889994477,182.208830771308,24984.8610560146,0.0,1.0
2020-11-16,294.65,295.35,281.6,281.6,19642,199.197951865412,199.671186436279,190.375507365688,190.375507365688,29054.0903950174,0.0,1.0
2020-11-17,295.12,298.19,288.09,292.3,5835,199.51569507728,201.591166695222,194.763067887007,197.609235806075,8631.02624248681,0.0,1.0
2020-11-18,285.59,297.7,285.59,297.7,6543,193.072944419627,201.259902495616,193.072944419627,201.259902495616,9678.28701021273,0.0,1.0
2020-11-19,289.15,289.15,278.31,281.92,8448,195.479680237176,195.479680237176,188.151304882616,190.591843169513,12496.1284826956,0.0,1.0
2020-11-20,286.98,288.2637,284.01,286.3,4961,194.01265306749,194.88049766552,192.004786388243,193.552939484363,7338.22128345796,0.0,1.0
2020-11-23,287.69,296.34,285.88,286.51,15051,194.492648132226,200.340475329361,193.268998741843,193.694909855623,22263.1664054275,0.0,1.0
2020-11-24,286.0,294.36,282.68,290.54,7200,193.350124668277,199.001897543196,191.105640703597,196.419388885039,10650.1095022974,0.0,1.0
2020-11-25,286.38,287.4564,281.0,287.4564,6446,193.607023435319,194.334722995434,189.969877733517,194.334722995434,9534.80636830678,0.0,1.0
2020-11-27,282.56,285.89,277.145,285.89,7982,191.024514777162,193.275759235712,187.363707346817,193.275759235712,11806.8297287969,0.0,1.0
2020-11-30,273.36,281.8669,273.36,281.665,12813,184.804860417204,190.555944947066,184.804860417204,190.41945057584,18952.7573684633,0.0,1.0
2020-12-01,272.32,282.67,271.0,276.2,10786,184.101769054774,191.098880209727,183.209383863997,186.724840676147,15954.4557071916,0.0,1.0
2020-12-02,271.48,278.3507,270.365,277.2,10720,183.533887569734,188.178820092665,182.780092503282,187.400890063099,15856.8297034205,0.0,1.0
2020-12-03,275.58,282.4999,274.0,276.2581,16580,186.305690056237,190.983884209006,185.237532024853,186.764119145529,24524.8354927903,0.0,1.0
2020-12-04,282.54,282.54,274.86,274.86,8596,191.010993789423,191.010993789423,185.818934497632,185.818934497632,12715.0474002428,0.0,1.0
2020-12-07,270.7,281.5,270.7,281.5,6451,183.006569047911,190.307902426993,183.006569047911,190.307902426993,9542.20227768339,0.0,1.0
2020-12-08,278.22,278.22,269.02,269.02,5178,188.090460437791,188.090460437791,181.870806077832,181.870806077832,7659.20375040217,0.0,1.0
2020-12-09,279.61,279.61,273.77,273.77,4395,189.030169085654,189.030169085654,185.082040665854,185.082040665854,6501.00434202735,0.0,1.0
2020-12-10,281.66,281.66,271.57,274.15,4882,190.416070328905,190.416070328905,183.59473201456,185.338939432896,7221.36591530776,0.0,1.0
2020-12-11,279.97,286.01,276.2986,280.16,10182,189.273546864957,193.356885162147,186.791499145701,189.401996248477,15061.0298544988,0.0,1.0
2020-12-14,278.79,286.448,276.25,279.42,6225,188.475808588353,193.652994793632,186.758643145495,188.901719702133,9207.90717386127,0.0,1.0
2020-12-15,287.19,287.4,281.13,281.13,4203,194.15462343875,194.29659381001,190.057764153821,190.057764153821,6217.00142196609,0.0,1.0
2020-12-16,285.28,289.91,284.96,289.1146,9934,192.863369109672,195.99347777126,192.647033305847,195.455748088878,14694.1927494197,0.0,1.0
2020-12-17,288.83,289.12,282.6,284.0,8208,195.263344433351,195.459398755568,191.05155675264,191.998025894373,12141.124832619,0.0,1.0
2020-12-18,277.34,288.38,277.34,288.38,28771,187.495536977273,194.959122209223,187.495536977273,194.959122209223,42557.5417348052,0.0,1.0
2020-12-21,276.25,277.3265,270.8,270.8,5561,186.758643145495,187.486410310549,183.074173986607,183.074173986607,8225.7304086494,0.0,1.0
2020-12-22,271.59,276.255,266.99,276.255,9019,183.608253002299,186.76202339243,180.498425822319,186.76202339243,13340.7413335027,0.0,1.0
2020-12-23,272.56,273.6,269.0,269.0,7017,184.264020907642,184.967112270072,181.857285090093,181.857285090093,10379.419219114,0.0,1.0
2020-12-24,274.5,276.0,274.5,276.0,2036,185.575556718329,186.589630798757,185.575556718329,186.589630798757,3011.61429814964,0.0,1.0
2020-12-28,274.72,276.0,270.03,275.83,5985,185.724287583458,186.589630798757,182.553615958653,186.474702402975,8852.90352378471,0.0,1.0
2020-12-29,276.35,276.35,272.14,275.22,3577,186.82624808419,186.82624808419,183.980080165122,186.062312276934,5291.03356801635,0.0,1.0
2020-12-30,270.98,280.95,270.98,280.44,3889,183.195862876258,189.93607526417,183.195862876258,189.591290076824,5752.5383131159,0.0,1.0
2020-12-31,277.35,277.9999,271.0,271.0,8140,187.502297471142,187.941661967722,183.209383863997,183.209383863997,12040.5404650973,0.0,1.0
2021-01-04,273.33,276.89,272.7824,276.89,7204,184.784578935595,187.191314753144,184.4143742913,187.191314753144,10656.0262297987,0.0,1.0
2021-01-05,270.56,276.4858,270.56,273.69,5326,182.911922133738,186.918055590938,182.911922133738,185.027956714898,7878.12266794942,0.0,1.0
2021-01-06,266.44,276.0,266.31,270.99,13826,180.126598659496,186.589630798757,180.038712239192,183.202623370127,20451.1686081616,0.0,1.0
2021-01-07,266.74,274.94,266.74,267.36,7863,180.329413475581,185.873018448588,180.329413475581,180.748564095492,11630.8070856339,0.0,1.0
2021-01-08,270.41,270.41,267.51,267.72,3599,182.810514725695,182.810514725695,180.849971503534,180.991941874794,5323.57556927337,0.0,1.0
2021-01-11,266.33,269.0,266.0,267.87,5289,180.052233226931,181.857285090093,179.829136929237,181.093349282837,7823.39293856261,0.0,1.0
2021-01-12,270.19,270.19,266.7,266.7,2934,182.661783860566,182.661783860566,180.302371500103,180.302371500103,4339.91962218617,0.0,1.0
2021-01-13,272.61,272.61,268.39,270.41,4906,184.29782337699,184.29782337699,181.444894964052,182.810514725695,7256.86628031539,0.0,1.0
2021-01-14,271.26,276.7939,270.9,271.7,9855,183.385156704604,187.126346407058,183.141778925302,183.682618434863,14577.3373812696,0.0,1.0
2021-01-15,276.14,276.14,268.33,268.96,5796,186.68427771293,186.68427771293,181.404332000835,181.830243114615,8573.33814934939,0.0,1.0
2021-01-19,274.04,277.04,266.7201,277.04,5428,185.264574000331,187.292722161187,180.315960092781,187.292722161187,8028.99921923196,0.0,1.0
2021-01-20,272.01,277.3275,272.01,272.11,4573,183.892193744818,187.487086359936,183.892193744818,183.959798683514,6764.29871583417,0.0,1.0
2021-01-21,275.5,281.09,267.635,272.69,13180,186.251606105281,190.030722178343,180.934477676903,184.351907327946,19495.6171167055,0.0,1.0
2021-01-22,279.68,279.68,273.555,276.0,8198,189.07749254274,189.07749254274,184.936690047659,186.589630798757,12126.3330138658,0.0,1.0
2021-01-25,279.65,279.65,273.7,278.9,9332,189.057211061132,189.057211061132,185.034717208767,188.550174020918,13803.7252604776,0.0,1.0
2021-01-26,275.42,282.67,275.42,282.67,8258,186.197522154325,191.098880209727,186.197522154325,191.098880209727,12215.0839263849,0.0,1.0
2021-01-27,271.31,276.12,263.01,276.12,13504,183.418959173952,186.670756725191,177.80774926225,186.670756725191,19974.8720443088,0.0,1.0
2021-01-28,276.29,281.95,275.065,275.2624,9120,186.785685120973,190.612124651122,185.957524621957,186.090976770941,13490.13870291,0.0,1.0
2021-01-29,267.2,271.0,266.65,270.5,15940,183.682618434863,186.294871241946,183.304529212786,185.95115376733,23187.648544494,4.5,1.0
2021-02-01,270.02,270.5,264.27,267.6422,5642,185.621184991698,185.95115376733,181.668434033613,183.986602169414,8207.32202559819,0.0,1.0
2021-02-02,270.97,270.97,265.67,268.6,4138,186.274248193469,186.274248193469,182.630842962538,184.645027363789,6019.47864975634,0.0,1.0
2021-02-03,265.46,268.07,264.57,268.07,10345,182.486481623199,184.280686840695,181.874664518383,184.280686840695,15048.6966243909,0.0,1.0
2021-02-04,266.16,270.3371,263.49,263.49,7446,182.967686087662,185.8391706141,181.132234773212,181.132234773212,10831.5703301319,0.0,1.0
2021-02-05,265.59,267.82,263.1,267.82,9177,182.575848166599,184.108828103387,180.864135143011,184.108828103387,13349.6267686839,0.0,1.0
2021-02-08,269.43,269.5572,263.52,269.5572,19030,185.215598371651,185.303040097194,181.152857821689,185.303040097194,27682.6193100201,0.0,1.0
2021-02-09,269.31,270.5,265.8,269.0,14722,185.133106177743,185.95115376733,182.720209505938,184.920001343481,21415.8445340051,0.0,1.0
2021-02-10,265.01,268.63,265.01,268.63,6505,182.177135896045,184.665650412266,182.177135896045,184.665650412266,9462.71353713507,0.0,1.0
2021-02-11,264.49,265.9855,262.95,265.16,3617,181.819669722444,182.847728689021,180.761019900626,182.28025113843,5261.58875692815,0.0,1.0
2021-02-12,268.28,268.28,263.91,265.0,4929,184.425048180034,184.425048180034,181.420957451889,182.170261546552,7170.13297840721,0.0,1.0
2021-02-16,262.56,268.5,262.32,265.61,6892,180.492920270426,184.576283868865,180.32793588261,182.589596865584,10025.6758951476,0.0,1.0
2021-02-17,264.91,266.02,264.45,266.02,3800,182.108392401122,182.871445194769,181.792172324475,182.871445194769,5527.79576343016,0.0,1.0
2021-02-18,263.44,268.0901,262.0,264.93,9737,181.09786302575,184.294504283175,180.107956698856,182.122141100106,14164.249302242,0.0,1.0
2021-02-19,263.32,268.03,263.29,265.26,7519,181.015370831842,184.253189442726,180.994747783365,182.348994633353,10937.7621961136,0.0,1.0
2021-02-22,267.14,273.72,264.5,264.5,9348,183.641372337909,188.164694303858,181.826544071936,181.826544071936,13598.3775780383,0.0,1.0
2021-02-23,273.97,275.95,268.55,272.78,13283,188.336553041166,189.697674240646,184.610655616327,187.518505451579,19322.5555593797,0.0,1.0
2021-02-24,281.98,282.0,273.05,273.14,26523,193.842906984516,193.856655683501,187.704112887872,187.765982033303,38582.5597456471,0.0,1.0
2021-02-25,271.63,291.02,268.77,286.5,19078,186.727955259962,200.057318925576,184.761891305158,196.950112955046,27752.4440986108,0.0,1.0
2021-02-26,271.11,273.3,267.0,268.9,21895,186.370489086362,187.87597162518,183.545131445017,184.851257848558,31850.2863790272,0.0,1.0
2021-03-01,277.68,278.8,271.0,271.0,14578,190.886936702818,191.656863845958,186.294871241946,186.294871241946,21206.3701682329,0.0,1.0
2021-03-02,275.01,278.0318,274.24,275.51,7833,189.051485388367,191.128776317958,188.522160477459,189.395202862984,11394.5326881444,0.0,1.0
2021-03-03,282.9,288.1648,271.9086,276.4597,15135,194.47534713781,198.094554658528,186.919474636818,190.048059834269,22016.6286525042,0.0,1.0
2021-03-04,279.68,285.79,275.43,282.6896,10697,192.261806601282,196.462034141091,189.340208067045,194.330710824492,15560.745074056,0.0,1.0
2021-03-05,287.65,287.65,275.05,279.48,11695,197.740663146663,197.740663146663,189.078982786337,192.124319611436,17012.5188035042,0.0,1.0
2021-03-08,294.15,297.74,288.74,288.74,13172,202.208990316673,204.676881784417,198.489967241327,198.489967241327,19161.0857357638,0.0,1.0
2021-03-09,290.19,295.5,290.06,292.98,5727,199.486747917713,203.137027498137,199.397381374313,201.404691426071,8330.97008872755,0.0,1.0
2021-03-10,293.4,296.4071,293.4,293.74,6107,201.693414104749,203.760599740585,201.693414104749,201.927141987488,8883.74966507055,0.0,1.0
2021-03-11,300.25,300.25,295.9,295.9,6459,206.40234350699,206.40234350699,203.41200147783,203.41200147783,9395.79811473567,0.0,1.0
2021-03-12,307.4,307.4,301.0,301.0,5369,211.317503394001,211.317503394001,206.917919718914,206.917919718914,7810.19354048858,0.0,1.0
2021-03-15,304.5,308.39,300.29,308.39,11315,209.323942041227,211.998063993741,206.429840904959,211.998063993741,16459.7392271612,0.0,1.0
2021-03-16,299.98,304.5,296.83,304.28,7555,206.216736070697,209.323942041227,204.051315980616,209.172706352396,10990.1307875566,0.0,1.0
2021-03-17,305.2,305.2,297.26,300.0,7975,209.80514650569,209.80514650569,204.346913008786,206.230484769682,11601.0976877252,0.0,1.0
2021-03-18,304.99,308.39,301.22,306.77,10558,209.660785166351,211.998063993741,207.069155407745,210.884419375984,15358.5441237621,0.0,1.0
2021-03-19,289.63,306.0,289.46,305.56,36422,199.101784346143,210.355094465076,198.984920404774,210.052623087413,52982.4677093827,0.0,1.0
2021-03-22,292.89,298.975,287.73,293.82,19733,201.34282228064,205.525863946719,197.795657942602,201.982136783426,28705.2615262547,0.0,1.0
2021-03-23,287.88,294.79,287.25,294.79,5491,197.898773184987,202.648948684182,197.46568916697,202.648948684182,7987.6648781566,0.0,1.0
2021-03-24,281.81,293.7992,281.81,289.0,7948,193.726043043147,201.967838136482,193.726043043147,198.668700328127,11561.8212441429,0.0,1.0
2021-03-25,286.25,287.5,280.0,282.98,5250,196.778254217738,197.637547904279,192.481785785036,194.530341933749,7637.08625210749,0.0,1.0
2021-03-26,288.36,288.36,286.0,286.0,3641,198.228741960618,198.228741960618,196.60639548043,196.60639548043,5296.5011512235,0.0,1.0
2021-03-29,283.52,286.45,283.0,285.9,3168,194.901556806334,196.915741207585,194.544090632733,196.537651985507,4608.436046986,0.0,1.0
2021-03-30,283.34,288.7699,283.34,285.905,4970,194.777818515472,198.510521546309,194.777818515472,196.541089160253,7229.77498532843,0.0,1.0
2021-03-31,277.3,283.0,276.5101,283.0,7084,190.625711422109,194.544090632733,190.082706555711,194.544090632733,10304.9750495104,0.0,1.0
2021-04-01,284.38,284.38,276.24,280.05,9351,195.492750862674,195.492750862674,189.897030375923,192.516157532498,13602.7416273251,0.0,1.0
2021-04-05,283.51,286.02,282.9333,284.2,4221,194.894682456842,196.620144179415,194.498238721619,195.369012571812,6140.21734669441,0.0,1.0
2021-04-06,281.37,286.82,280.1,281.36,11028,193.423571665485,197.170092138801,192.55052927996,193.416697315992,16042.2451787126,0.0,1.0
2021-04-07,284.0,285.35,278.44,284.95,9224,195.231525581966,196.159562763429,191.409387264234,195.884588783736,13417.9968741789,0.0,1.0
2021-04-08,287.89,287.89,284.01,284.99,3574,197.905647534479,197.905647534479,195.238399931458,195.912086181706,5199.03738381565,0.0,1.0
2021-04-09,287.09,287.765,286.045,286.045,4253,197.355699575093,197.819718165825,196.637330053146,196.637330053146,6186.76720575489,0.0,1.0
2021-04-12,285.33,288.9999,278.6284,278.6284,13407,196.145814064444,198.668631584632,191.538900008669,191.538900008669,19502.9362632391,0.0,1.0
2021-04-13,285.64,289.56,279.0,285.52,12715,196.358918898706,199.053663899697,191.794350835804,196.276426704799,18496.2955610566,0.0,1.0
2021-04-14,286.44,287.0008,283.0,285.99,6762,196.908866858092,197.294380377622,194.544090632733,196.599521130938,9836.56709271445,0.0,1.0
2021-04-15,286.64,289.0,282.06,285.425,6689,197.046353847939,198.668700328127,193.897901780455,196.211120384622,9730.37522673274,0.0,1.0
2021-04-16,284.27,287.97,284.27,287.97,3195,195.417133018258,197.960642330418,195.417133018258,197.960642330418,4647.71249056828,0.0,1.0
2021-04-19,283.15,288.2533,280.0,286.8694,10204,194.647205875118,198.155392651535,192.481785785036,197.204051425293,14843.5863079057,0.0,1.0
2021-04-20,281.74,284.21,280.3,284.21,6305,193.677922596701,195.375886921304,192.688016269806,195.375886921304,9171.77691800716,0.0,1.0
2021-04-21,286.8,289.9999,280.5,280.5,12791,197.156343439816,199.356066533864,192.825503259653,192.825503259653,18606.8514763251,0.0,1.0
2021-04-22,282.39,288.0,280.0,287.56,10686,194.124755313702,197.981265378895,192.481785785036,197.678794001232,15544.7435600039,0.0,1.0
2021-04-23,279.35,284.0,279.2,280.01,9996,192.034953068036,195.231525581966,191.931837825651,192.488660134529,14541.0122240126,0.0,1.0
2021-04-26,280.0,286.008,278.25,280.01,32453,192.481785785036,196.611894960024,191.27877462388,192.488660134529,47208.8305027895,0.0,1.0
2021-04-27,279.0,282.94,275.41,282.94,15279,191.794350835804,194.502844535779,189.32645936806,194.502844535779,22226.1030182763,0.0,1.0
2021-04-28,276.9,283.2157,276.9,283.2157,13519,190.350737442416,194.692370351283,190.350737442416,194.692370351283,19665.8607699507,0.0,1.0
2021-04-29,279.57,285.3563,274.6,280.85,15929,192.186188756867,196.163893603609,188.769637059182,193.066105491884,23171.6470304419,0.0,1.0
2021-04-30,277.24,277.99,274.985,277.72,14117,190.584465325155,191.10004153708,189.034299514637,190.914434100787,20535.7612611432,0.0,1.0
2021-05-03,278.76,282.47,275.51,275.52,20200,191.629366447988,194.17975010964,189.395202862984,189.402077212476,29384.5985319184,0.0,1.0
2021-05-04,284.82,288.72,277.5,279.94,18234,195.795222240336,198.476218542342,190.763198411956,192.440539688083,26524.691565891,0.0,1.0
2021-05-05,279.99,287.65,277.91,287.65,22000,192.474911435544,197.740663146663,191.045046741141,197.740663146663,32003.0281040695,0.0,1.0
2021-05-06,280.0,284.4711,279.11,280.8,31520,192.481785785036,195.555376186549,191.86996868022,193.031733744422,45851.6111745578,0.0,1.0
2021-05-07,275.0,280.4112,273.0,275.76,25779,192.13806831042,195.918786547662,190.74070054089,192.669068062842,36896.514378122,4.5,1.0
2021-05-10,274.11,277.34,273.03,274.0,22015,191.516239652979,193.772988600771,190.761661057433,191.439384425655,31509.2425631078,0.0,1.0
2021-05-11,270.0,273.36,268.28,271.62,20449,188.644648886595,190.992226739405,187.442912604798,189.776516779914,29267.8855858728,0.0,1.0
2021-05-12,264.55,273.41,261.9767,271.4,22731,184.836821714624,191.027160933644,183.038898473958,189.622806325266,32534.0264684081,0.0,1.0
2021-05-13,265.0,271.639,264.51,266.0,24608,185.151229462769,189.789791773725,184.808874359234,185.849913347534,35220.5060637272,0.0,1.0
2021-05-14,267.43,268.43,260.93,267.65,90946,186.849031302748,187.547715187513,182.307586051774,187.002741757396,130167.593647259,0.0,1.0
2021-05-17,266.56,271.5,263.48,268.14,41309,186.241176323002,189.692674713742,184.089229957926,187.345096860931,59124.0200335871,0.0,1.0
2021-05-18,264.98,270.49,264.0,267.2,20824,185.137255785073,188.987003990129,184.452545578004,186.688334009252,29804.6089999617,0.0,1.0
2021-05-19,265.0,265.92,258.0739,262.75,70330,185.151229462769,185.794018636753,180.312075008497,183.579190722047,100660.687234311,0.0,1.0
2021-05-20,265.0,266.99,262.83,263.7,35935,185.151229462769,186.541610393451,183.635085432828,184.242940412574,51432.4156940847,0.0,1.0
2021-05-21,264.56,267.8,262.65,265.01,10263,184.843808553472,187.107544340111,183.509322333571,185.158216301616,14689.0463967829,0.0,1.0
2021-05-24,265.0,266.38,264.0,265.64,39061,185.151229462769,186.115413223745,184.452545578004,185.598387149018,55906.5420739291,0.0,1.0
2021-05-25,262.98,266.9,262.55,266.9,23938,183.739888015543,186.478728843822,183.439453945094,186.478728843822,34261.5602305552,0.0,1.0
2021-05-26,267.59,267.59,262.7,264.585,49882,186.96082072431,186.96082072431,183.544256527809,184.861275650591,71394.2329108764,0.0,1.0
2021-05-27,270.49,273.13,268.81,268.99,19252,188.987003990129,190.831529445909,187.813215063724,187.938978162982,27554.6644481014,0.0,1.0
2021-05-28,271.16,273.15,269.02,273.15,8806,189.455122192922,190.845503123605,187.959938679525,190.845503123605,12603.6970252431,0.0,1.0
2021-06-01,277.38,277.9,271.2,273.0,19764,193.800935956161,194.164251576239,189.483069548313,190.74070054089,28287.4708161373,0.0,1.0
2021-06-02,279.99,279.99,274.68,279.16,9606,195.624500895399,195.624500895399,191.914489467295,195.044593271043,13748.7069752992,0.0,1.0
2021-06-03,279.49,280.48,276.7041,279.69,7800,195.275158953016,195.966855998933,193.328695518449,195.414895729969,11163.8470130475,0.0,1.0
2021-06-04,277.23,279.31,276.0,279.31,7509,193.696133373447,195.149395853758,192.836752195186,195.149395853758,10747.3496437145,0.0,1.0
2021-06-07,281.93,281.94,276.0001,277.0,27137,196.979947631843,196.986934470691,192.836822063574,193.535436079951,38840.1687683422,0.0,1.0
2021-06-08,282.65,284.72,281.0,281.3,11082,197.483000028874,198.929275670338,196.330171619011,196.539776784441,15861.2503331528,0.0,1.0
2021-06-09,284.22,288.3,283.505,285.0,13187,198.579933727955,201.430563977797,198.080374750348,199.124907158072,18874.0577642381,0.0,1.0
2021-06-10,283.82,285.71,283.19,283.91,7099,198.300460174049,199.620972716255,197.860289326647,198.363341723678,10160.5320443108,0.0,1.0
2021-06-11,281.89,283.5699,280.0,282.46,8556,196.952000276452,198.125719334469,195.631487734246,197.350250090768,12245.8814158506,0.0,1.0
2021-06-14,280.62,280.62,277.45,280.62,7218,196.064671742801,196.064671742801,193.849843828095,196.064671742801,10330.8522743816,0.0,1.0
2021-06-15,279.41,282.63,278.95,280.62,11870,195.219264242235,197.469026351179,194.897869655243,196.064671742801,16989.0851339581,0.0,1.0
2021-06-16,278.62,280.0,277.0,278.53,9245,194.66730397327,195.631487734246,193.535436079951,194.604422423641,13232.0212353364,0.0,1.0
2021-06-17,273.6,278.52,273.6,276.84,12001,191.159910871749,194.597435584794,191.159910871749,193.423646658388,17176.5805132799,0.0,1.0
2021-06-18,272.05,273.44,266.94,271.53,39706,190.076950850363,191.048121450187,186.506676199213,189.713635230285,56829.706346162,0.0,1.0
2021-06-21,275.67,278.505,271.0,272.15,12302,192.606186513213,194.586955326522,189.34333277136,190.14681923884,17607.3905069885,0.0,1.0
2021-06-22,274.76,275.97,271.0,275.0,21262,191.970384178077,192.815791678643,189.34333277136,192.13806831042,30431.5019476173,0.0,1.0
2021-06-23,274.0,275.7967,272.21,274.0,12373,191.439384425655,192.694709761413,190.188740271926,191.439384425655,17709.010140056,0.0,1.0
2021-06-24,274.96,277.44,273.27,277.44,12569,192.11012095503,193.842856989247,190.929345189777,193.842856989247,17989.5375778197,0.0,1.0
2021-06-25,273.51,274.9,270.975,274.49,27537,191.09702932212,192.068199921944,189.325865674241,191.78173952919,39412.6737433704,0.0,1.0
2021-06-28,268.52,274.18,264.99,272.23,38214,187.610596737142,191.565147524913,185.144242623921,190.202713949621,54694.2627893073,0.0,1.0
2021-06-29,267.66,269.7799,265.91,269.04,11331,187.009728596244,188.490868563558,185.787031797905,187.97391235722,16217.6346801078,0.0,1.0
2021-06-30,267.95,272.65,262.37,266.6,25286,187.212346922826,190.496161181222,183.313690845836,186.269123678393,36190.9019963998,0.0,1.0
2021-07-01,271.4,275.205,268.53,268.53,15011,189.622806325266,192.281298506797,187.61758357599,187.61758357599,21484.6804503661,0.0,1.0
2021-07-02,273.87,273.87,273.07,273.07,4194,191.348555520636,191.348555520636,190.789608412824,190.789608412824,6002.71466316937,0.0,1.0
2021-07-06,273.89,276.94,268.25,275.86,18339,191.362529198331,193.493515046865,187.421952088255,192.738936451318,26247.9218425997,0.0,1.0
2021-07-07,268.34,277.4657,266.0,273.9,18695,187.484833637884,193.860813165086,185.849913347534,191.369516037179,26757.4512703748,0.0,1.0
2021-07-08,264.83,268.3966,263.05,266.98,10275,185.032453202359,187.524379145762,183.788795887477,186.534623554604,14706.2215460337,0.0,1.0
2021-07-09,270.01,270.05,265.2,265.5,17178,188.651635725442,188.679583080833,185.290966239722,185.500571405151,24586.2261525808,0.0,1.0
2021-07-12,273.78,273.78,269.48,269.815,16835,191.285673971007,191.285673971007,188.281333266517,188.515392367913,24095.3031364941,0.0,1.0
2021-07-13,266.2,271.9999,265.59,271.55,15904,185.989650124487,190.041946787736,185.56345295478,189.727608907981,22762.7978071163,0.0,1.0
2021-07-14,271.23,273.8907,265.21,267.4,12528,189.504030064856,191.36301827705,185.297953078569,186.828070786205,17930.8558178793,0.0,1.0
2021-07-15,270.0,273.96,266.5462,270.0,13374,188.644648886595,191.411437070265,186.231534485393,188.644648886595,19141.7038400637,0.0,1.0
2021-07-16,271.49,272.63,266.48,272.63,28596,189.685687874895,190.482187503527,186.185281612221,190.482187503527,40928.3806647571,0.0,1.0
2021-07-19,259.4,269.13,253.0,269.13,52507,181.238599708084,188.036793906849,176.767022845587,188.036793906849,75151.2968094979,0.0,1.0
2021-07-20,269.16,275.0526,260.38,260.5,22624,188.057754423392,192.174819082759,181.923309915154,182.007151981325,32380.881387588,0.0,1.0
2021-07-21,278.1,281.72,271.35,273.0,43591,194.303988353192,196.833224016042,189.587872131027,190.74070054089,62390.1609161223,0.0,1.0
2021-07-22,274.14,282.09,271.8779,276.077,40308,191.537200169522,197.091737053405,189.956707353795,192.890550854312,57691.3263335793,0.0,1.0
2021-07-23,281.09,281.615,268.24,268.24,37002,196.39305316864,196.759862208142,187.414965249408,187.414965249408,52959.5727149722,0.0,1.0
2021-07-26,281.3,283.98,276.52,280.0,34388,196.539776784441,198.412249595612,193.200067815263,195.631487734246,49218.2527031637,0.0,1.0
2021-07-27,282.28,288.425,279.1,282.18,23791,197.224486991511,201.517899463393,195.002672237958,197.154618603034,34051.1646522324,0.0,1.0
2021-07-28,279.45,284.78,279.4,284.78,5821,195.247211597625,198.971196703424,195.212277403387,198.971196703424,8331.37864909609,0.0,1.0
2021-07-29,279.96,283.75,279.47,282.28,6642,195.603540378856,198.251552302116,195.261185275321,197.224486991511,9506.44511034118,0.0,1.0
2021-07-30,278.84,285.435,277.69,278.45,10118,194.821014427919,199.428834647945,194.017527960439,194.54852771286,14481.5133433352,0.0,1.0
2021-08-02,276.32,286.34,275.68,277.43,10712,193.06033103831,200.061143563657,192.613173352061,193.8358701504,15331.6832312519,0.0,1.0
2021-08-03,274.22,275.0,271.19,274.89,11855,191.593094880304,192.13806831042,189.476082709465,192.061213083096,16967.6161973946,0.0,1.0
2021-08-04,269.12,274.15,266.0,274.15,14576,188.029807068001,191.54418700837,185.849913347534,191.54418700837,20862.0812900231,0.0,1.0
2021-08-05,276.61,277.74,268.54,268.54,19672,193.262949364892,194.052462154677,187.624570414837,187.624570414837,28155.7946718808,0.0,1.0
2021-08-06,273.17,277.23,272.7749,273.59,11550,194.003554282743,196.886939831625,193.722956836841,194.301835546421,16263.1736911464,4.5,1.0
2021-08-09,268.77,272.159,267.41,270.0,14354,190.87870294898,193.285548669463,189.912839809453,191.752240935464,20211.3935205814,0.0,1.0
2021-08-10,268.5,271.2195,267.47,267.7,9183,190.686950708045,192.618321890356,189.95545141855,190.118795920088,12930.279134701,0.0,1.0
2021-08-11,271.24,271.24,269.9,269.905,4742,192.632880856797,192.632880856797,191.681221586969,191.684772554394,6677.05364878063,0.0,1.0
2021-08-12,269.12,272.91,268.5,272.91,4652,191.127270668711,193.818903976657,190.686950708045,193.818903976657,6550.32762001845,0.0,1.0
2021-08-13,270.99,271.15,268.49,271.15,10850,192.455332485561,192.568963443152,190.679848773195,192.568963443152,15277.5268007738,0.0,1.0
2021-08-16,267.01,273.05,266.5077,271.21,11714,189.628762415475,193.91833106455,189.272032227987,192.611575052249,16494.0966768908,0.0,1.0
2021-08-17,266.57,270.0,266.05,266.05,21187,189.316277282099,191.752240935464,188.946976669927,188.946976669927,29832.7152376033,0.0,1.0
2021-08-18,266.06,269.1487,264.62,267.36,9459,188.954078604776,191.147653221729,187.931399986454,189.877330135206,13318.9056229051,0.0,1.0
2021-08-19,267.88,268.2748,262.73,264.0,16298,190.246630747378,190.527015135235,186.589134299905,187.491080025787,22948.6757418445,0.0,1.0
2021-08-20,266.77,272.03,264.3,266.22,8528,189.458315979088,193.193933709905,187.704138071271,189.067709562368,12007.9952587096,0.0,1.0
2021-08-23,266.14,268.81,265.99,267.13,10033,189.010894083572,190.907110688378,188.90436506083,189.713985633668,14127.1360730105,0.0,1.0
2021-08-24,268.51,268.51,265.98,265.98,5448,190.694052642894,190.694052642894,188.89726312598,188.89726312598,7671.14894107061,0.0,1.0
2021-08-25,264.94,270.9499,264.6,266.65,17421,188.158661901636,192.426853726814,187.917196116755,189.373092760894,24529.9349673993,0.0,1.0
2021-08-26,266.12,271.2782,262.52,265.1106,11105,188.996690213873,192.660010247922,186.439993668067,188.279820910168,15636.5838822667,0.0,1.0
2021-08-27,267.61,269.4755,266.21,266.21,6100,190.054878506443,191.37974445261,189.060607627518,189.060607627518,8589.20861610327,0.0,1.0
2021-08-30,265.96,269.8,265.0,269.8,8187,188.883059256281,191.610202238475,188.201273510733,191.610202238475,11527.8444163996,0.0,1.0
2021-08-31,266.3,269.9999,266.3,267.03,4926,189.124525041163,191.752169916116,189.124525041163,189.642966285174,6936.13797424997,0.0,1.0
2021-09-01,269.85,269.85,268.37,268.37,4838,191.645711912722,191.645711912722,190.594625555002,190.594625555002,6812.22807946028,0.0,1.0
2021-09-02,263.54,271.56,263.0,271.56,33622,187.164391022712,192.86014277198,186.780886540841,192.86014277198,47342.0282115778,0.0,1.0
2021-09-03,257.94,263.54,255.035,263.54,41783,183.187307507013,187.164391022712,181.124195433245,187.164391022712,58833.2628863351,0.0,1.0
2021-09-07,262.65,262.65,256.72,258.99,37858,186.53231882111,186.53231882111,182.320871455379,183.933010666207,53306.5999653176,0.0,1.0
2021-09-08,262.75,263.56,259.94,263.09,18639,186.603338169604,187.178594892411,184.607694476906,186.844803954486,26244.9605566474,0.0,1.0
2021-09-09,258.64,263.0,258.64,261.21,15815,183.684442946476,186.780886540841,183.684442946476,185.509640202787,22268.5793874874,0.0,1.0
2021-09-10,253.82,267.72,253.0,267.72,22304,180.261310349035,190.132999789787,179.678951691379,190.132999789787,31405.5260612406,0.0,1.0
2021-09-13,257.68,258.36,253.5,253.5,15549,183.002657200927,183.485588770691,180.034048433852,180.034048433852,21894.0335691459,0.0,1.0
2021-09-14,254.31,258.505,253.33,258.26,12446,180.609305156659,183.588566826008,179.913315541411,183.414569422196,17524.8017108232,0.0,1.0
2021-09-15,253.75,257.905,253.31,255.53,14862,180.211596805089,183.16245073504,179.899111671713,181.475741208293,20926.6915495946,0.0,1.0
2021-09-16,256.2,257.68,253.01,254.88,10748,181.951570843207,183.002657200927,179.686053626229,181.014115443078,15133.9039681767,0.0,1.0
2021-09-17,256.46,261.21,255.0,257.02,165332,182.136221149293,185.509640202787,181.099338661272,182.533929500863,232798.530970096,0.0,1.0
2021-09-20,256.54,256.65,253.0,255.0,18243,182.193036628089,182.271157911433,179.678951691379,181.099338661272,25687.3660300938,0.0,1.0
2021-09-21,256.46,257.75,255.5,256.17,9303,182.136221149293,183.052370744873,181.454435403745,181.930265038659,13099.2471730506,0.0,1.0
2021-09-22,258.8,260.5631,257.19,257.89,17050,183.798073904067,185.050216037376,182.654662393304,183.151797832766,24007.5421155018,0.0,1.0
2021-09-23,262.75,263.68,258.03,258.03,17075,186.603338169604,187.263818110604,183.251224920658,183.251224920658,24042.743790158,0.0,1.0
2021-09-24,263.34,266.5,262.0,264.15,12768,187.022352325723,189.266563738152,186.070693055895,187.597609048529,17978.1992803945,0.0,1.0
2021-09-27,263.56,268.53,262.49,263.32,14071,187.178594892411,190.708256512593,186.418687863518,187.008148456024,19812.9105634736,0.0,1.0
2021-09-28,263.13,264.56,261.15,264.56,8089,186.873211693884,187.888788377357,185.46702859369,187.888788377357,11389.8538517474,0.0,1.0
2021-09-29,264.25,267.9799,261.16,267.9799,6906,187.668628397024,190.317579076524,185.47413052854,190.317579076524,9724.11060701789,0.0,1.0
2021-09-30,260.62,265.99,260.01,265.87,19070,185.090626046669,188.90436506083,184.657408020852,188.819141842636,26851.8374277196,0.0,1.0
2021-10-01,264.14,264.38,259.88,259.88,9155,187.590507113679,187.760953550067,184.565082867809,184.565082867809,12890.8532590862,0.0,1.0
2021-10-04,266.54,266.54,263.77,264.0,7954,189.29497147755,189.29497147755,187.327735524249,187.491080025787,11199.7648086042,0.0,1.0
2021-10-05,267.66,268.05,265.0,268.05,7893,190.09038818069,190.367363639819,188.201273510733,190.367363639819,11113.8727224431,0.0,1.0
2021-10-06,269.57,269.61,265.0,265.96,4955,191.446857736937,191.475265476335,188.201273510733,188.883059256281,6976.97191685111,0.0,1.0
2021-10-07,271.38,274.61,269.665,270.5,10608,192.73230794469,195.026232901066,191.514326118007,192.107337677937,14936.7745901022,0.0,1.0
2021-10-08,271.37,273.9899,269.92,271.98,4994,192.72520600984,194.585841921051,191.695425456668,193.158424035657,7031.88652931473,0.0,1.0
2021-10-11,270.1,273.2031,269.62,273.2031,4213,191.823260283959,194.027061687095,191.482367411184,194.027061687095,5932.18621305624,0.0,1.0
2021-10-12,273.95,274.12,270.0,270.0,7373,194.557505201001,194.678238093442,191.752240935464,191.752240935464,10381.677889595,0.0,1.0
2021-10-13,278.06,278.06,274.495,277.67,5775,197.47640042413,197.47640042413,194.944560650297,197.199424965001,8131.58684557319,0.0,1.0
2021-10-14,277.96,278.11,275.34,278.11,5614,197.405381075635,197.511910098377,195.544674145076,197.511910098377,7904.88806078753,0.0,1.0
2021-10-15,277.67,280.8787,277.48,280.14,5060,197.199424965001,199.478222800148,197.064488202861,198.953602872818,7124.81895040699,0.0,1.0
2021-10-18,277.02,280.53,276.66,276.66,3998,196.737799199786,199.230578331947,196.482129545205,196.482129545205,5629.45181101327,0.0,1.0
2021-10-19,277.02,279.885,276.0,279.885,4421,196.737799199786,198.772503534157,196.013401845141,198.772503534157,6225.06414619551,0.0,1.0
2021-10-20,278.23,278.23,278.23,278.23,2246,197.597133316571,197.597133316571,197.597133316571,197.597133316571,3162.5184511095,0.0,1.0
2021-10-21,280.76,282.68,279.25,279.25,6770,199.393922833485,200.757494324581,198.321530671216,198.321530671216,9532.61349688839,0.0,1.0
2021-10-22,285.78,286.4255,281.0,281.0,5642,202.959094127914,203.417524022447,199.564369269872,199.564369269872,7944.31393640243,0.0,1.0
2021-10-25,286.4,287.31,281.05,284.51,8156,203.399414088581,204.045690159882,199.599878944119,202.057148402033,11484.194339826,0.0,1.0
2021-10-26,285.04,286.53,284.75,285.8,6864,202.433550949054,203.491739241624,202.22759483842,202.973297997613,9664.97179359558,0.0,1.0
2021-10-27,281.68,283.18,280.81,280.81,7159,200.047300839635,201.112591067054,199.429432507732,199.429432507732,10080.3515545383,0.0,1.0
2021-10-28,282.61,283.0,281.07,281.07,7797,200.707780780635,200.984756239764,199.614082813818,199.614082813818,10978.6982917635,0.0,1.0
2021-10-29,278.78,284.4,278.78,284.4,16146,197.987739733291,201.979027118689,197.987739733291,201.979027118689,22734.649559935,0.0,1.0
2021-11-01,277.06,299.99,273.145,299.99,24242,196.766206939184,213.050943548999,193.98579944562,213.050943548999,34134.3598805862,0.0,1.0
2021-11-02,275.46,279.7,275.0,279.7,8644,195.62989736327,198.641117739442,195.303208360195,198.641117739442,12171.3310291142,0.0,1.0
2021-11-03,281.0,284.1202,275.6,275.6,12150,199.564369269872,201.780314981601,195.729324451163,195.729324451163,17108.0138828942,0.0,1.0
2021-11-04,276.51,284.0,274.12,284.0,9979,196.375600522464,201.69494972471,194.678238093442,201.69494972471,14051.1004557532,0.0,1.0
2021-11-05,279.14,281.92,271.93,272.0,20246,201.43928007013,203.445446146632,196.236237835747,196.286752808896,28055.4439930111,4.5,1.0
2021-11-08,276.0,278.3,275.0,278.3,5047,199.173322703145,200.833100392337,198.451680229582,200.833100392337,6993.76794590175,0.0,1.0
2021-11-09,276.28,276.29,273.0,274.82,7169,199.375382595742,199.382599020478,197.008395282458,198.321784584341,9934.28222789176,0.0,1.0
2021-11-10,273.0,275.01,273.0,275.01,9160,197.008395282458,198.458896654318,197.008395282458,198.458896654318,12693.2661748485,0.0,1.0
2021-11-11,273.75,276.0,270.7,275.0,7963,197.54962713763,199.173322703145,195.348617593265,198.451680229582,11034.5500600784,0.0,1.0
2021-11-12,270.34,273.29,270.34,273.0001,4454,195.088826302783,197.217671599791,195.088826302783,197.008467446706,6172.03139113264,0.0,1.0
2021-11-15,273.29,273.29,267.645,272.0,9854,197.217671599791,197.217671599791,193.143999836533,196.286752808896,13654.9612322005,0.0,1.0
2021-11-16,270.87,273.4,270.0,272.05,11309,195.471296813771,197.297052271883,194.843467861772,196.322834932574,15671.1951060438,0.0,1.0
2021-11-17,271.2,271.49,260.68,268.5,22600,195.709438830046,195.918715147379,188.117760008173,193.761004151429,31317.4471126174,0.0,1.0
2021-11-18,269.53,271.72,261.06,268.04,33300,194.504295899198,196.084692916299,188.391984148127,193.42904861359,46144.7340199184,0.0,1.0
2021-11-19,267.99,270.07,261.185,268.43,18724,193.392966489912,194.893982834921,188.482189457322,193.710489178279,25946.3663600286,0.0,1.0
2021-11-22,267.66,272.045,266.0,268.67,15868,193.154824473637,196.319226720206,191.956897967523,193.883683371934,21988.7279107527,0.0,1.0
2021-11-23,270.0,275.055,269.32,275.055,10067,194.843467861772,198.491370565628,194.35275097975,198.491370565628,13950.1212425982,0.0,1.0
2021-11-24,270.0,270.07,268.16,268.28,4403,194.843467861772,194.893982834921,193.515645710418,193.602242807245,6101.359275967,0.0,1.0
2021-11-26,262.3,265.84,255.14,265.84,20443,189.286820815344,191.841435171753,184.119860704639,191.841435171753,28328.4323594352,0.0,1.0
2021-11-29,259.48,266.6913,257.08,263.56,19895,187.251789039898,192.455769409497,185.519847103349,190.196090332032,27569.0535533418,0.0,1.0
2021-11-30,255.59,259.48,254.0,259.48,16886,184.444599817742,187.251789039898,183.297188284778,187.251789039898,23399.3987585688,0.0,1.0
2021-12-01,255.45,261.94,255.45,258.05,14761,184.343569871443,189.027029524861,184.343569871443,186.219840302705,20454.7272933338,0.0,1.0
2021-12-02,262.81,265.05,256.05,256.05,9058,189.65485847686,191.271337617639,184.77655535558,184.77655535558,12551.9219445172,0.0,1.0
2021-12-03,257.5,264.6206,256.1192,256.78,6193,185.822936942245,190.961464339492,184.826493014751,185.303354361281,8581.81194550618,0.0,1.0
2021-12-06,263.46,266.69,259.5,259.5,10231,190.123926084676,192.454831274281,187.26622188937,187.26622188937,14177.3805933269,0.0,1.0
2021-12-07,264.85,267.7433,262.79,267.7433,7767,191.127009122927,193.214937291684,189.640425627389,193.214937291684,10762.9474214026,0.0,1.0
2021-12-08,265.78,267.37,262.0,262.81,7297,191.79813662334,192.945548156304,189.070328073275,189.65485847686,10111.65537968,0.0,1.0
2021-12-09,259.9,267.3,258.42,267.3,14265,187.554878878794,192.895033183154,186.486848017923,192.895033183154,19767.4063301543,0.0,1.0
2021-12-10,258.5,262.5146,257.62,260.8,6741,186.544579415808,189.44168529017,185.909534039073,188.204357105,9341.19075159969,0.0,1.0
2021-12-13,255.0,257.81,253.11,257.05,21275,184.01883075834,186.04664610905,182.654926483308,185.498197829142,29481.3578460591,0.0,1.0
2021-12-14,247.8,254.995,247.8,253.29,36809,178.823004948693,184.015222545972,178.823004948693,182.784822128549,51007.2526888642,0.0,1.0
2021-12-15,253.85,254.2,249.01,249.01,26979,183.188941913744,183.44151677949,179.696192341703,179.696192341703,37385.548922624,0.0,1.0
2021-12-16,251.35,257.495,250.8388,253.28,16864,181.384835729838,185.819328729878,181.015932097353,182.777605703813,23368.9127481053,0.0,1.0
2021-12-17,252.69,258.05,249.43,249.43,47728,182.351836644412,186.219840302705,179.999282180599,179.999282180599,66138.013973053,0.0,1.0
2021-12-20,250.16,251.27,246.149,250.23,13529,180.526081186299,181.327104331953,177.631573224842,180.576596159449,18747.5107073717,0.0,1.0
2021-12-21,254.71,255.445,253.0,254.58,12008,183.809554441007,184.339961659075,182.575545811216,183.715740919444,16639.8188021376,0.0,1.0
2021-12-22,255.24,255.24,250.0,254.68,13338,184.192024951995,184.192024951995,180.41061839053,183.7879051668,18482.8367074376,0.0,1.0
2021-12-23,260.09,261.5,256.65,256.65,12844,187.691990948771,188.709506836494,185.209540839718,185.209540839718,17798.2871997548,0.0,1.0
2021-12-27,258.07,261.4598,254.505,260.24,19672,186.234273152176,188.680496809057,183.661617733927,187.800237319806,27260.0362654605,0.0,1.0
2021-12-28,255.86,259.37,254.75,258.0,7175,184.639443285604,187.172408367807,183.83842013995,186.183758179026,9942.59659438181,0.0,1.0
2021-12-29,258.84,258.94,254.75,254.75,9053,186.789937856819,186.862102104175,183.83842013995,183.83842013995,12544.9933057754,0.0,1.0
2021-12-30,260.17,261.83,258.84,258.84,6708,187.749722346656,188.947648852769,186.789937856819,186.789937856819,9295.46173590431,0.0,1.0
2021-12-31,260.3,260.3,260.3,260.3,3402,187.843535868219,187.843535868219,187.843535868219,187.843535868219,4714.24579987276,0.0,1.0
2022-01-03,266.67,266.9899,261.9,262.0,8325,192.44039842481,192.671251852103,188.998163825919,189.070328073275,11536.1835049796,0.0,1.0
2022-01-04,270.72,273.81,269.0,270.4858,9411,195.363050442737,197.592925686044,194.12182538821,195.194041775428,13041.0838396832,0.0,1.0
2022-01-05,271.06,273.435,267.9892,270.7,14197,195.608408883748,197.322309758458,193.392389175933,195.348617593265,19673.1768432667,0.0,1.0
2022-01-06,271.51,274.1,271.5,271.6,16715,195.933147996851,197.802202003377,195.925931572115,195.998095819471,23162.4393136017,0.0,1.0
2022-01-07,270.27,274.46,270.27,272.81,7854,195.038311329634,198.061993293859,195.038311329634,196.871283212481,10883.5057355087,0.0,1.0
2022-01-10,266.5,267.49,264.67,267.49,8475,192.317719204304,193.032145253131,190.997113477686,193.032145253131,11744.0426672315,0.0,1.0
2022-01-11,265.98,267.02,264.005,266.4,9352,191.942465118052,192.692973290557,190.517221232767,192.245554956948,12959.3259025309,0.0,1.0
2022-01-12,261.38,267.93,261.2101,267.93,13696,188.622909739666,193.349667941498,188.500302683408,193.349667941498,18978.9272413455,0.0,1.0
2022-01-13,261.11,265.805,259.99,262.85,11696,188.428066271805,191.816177685179,187.619826701415,189.683724175803,16207.4717446536,0.0,1.0
2022-01-14,262.49,263.269,260.5,263.269,9549,189.42393288532,189.986092372225,187.987864362932,189.986092372225,13232.314268955,0.0,1.0
2022-01-18,259.38,265.377,256.14,262.1,17566,187.179624792542,191.507314706494,184.841503178201,189.142492320631,24341.6936274441,0.0,1.0
2022-01-19,256.87,262.9899,256.87,259.9905,6097,185.368302183901,189.784681957854,185.368302183901,187.620187522652,8448.78208166497,0.0,1.0
2022-01-20,255.36,259.4229,255.22,258.395,10804,184.278622048822,187.210583254658,184.177592102524,186.468806956084,14971.4025931292,0.0,1.0
2022-01-21,254.7,258.52,253.85,253.85,9380,183.802338016271,186.559012265279,183.188941913744,183.188941913744,12998.1262794846,0.0,1.0
2022-01-24,256.03,258.66,251.6,254.28,12085,184.762122506109,186.660042211577,181.565246348229,183.499248177375,16746.5198387602,0.0,1.0
2022-01-25,262.5,263.37,253.36,256.02,15663,189.431149310056,190.058978262055,182.835337101698,184.754906081373,21704.6537223418,0.0,1.0
2022-01-26,262.07,266.81,261.45,261.45,16340,189.120843046424,192.541428371109,188.673424712816,188.673424712816,22642.7914079721,0.0,1.0
2022-01-27,264.12,268.5296,262.12,265.01,15484,190.600210117227,193.782364768646,189.156925170102,191.242471918697,21456.6084553879,0.0,1.0
2022-01-28,267.17,267.17,258.66,258.66,24993,196.048610792621,196.048610792621,189.803996210724,189.803996210724,34059.817016828,4.5,1.0
2022-01-31,263.27,264.63,263.0,264.63,10706,193.186801524772,194.184765782278,192.988676267767,194.184765782278,14589.8612004225,0.0,1.0
2022-02-01,263.0,264.9,262.0,264.9,11929,192.988676267767,194.382891039283,192.2548790196,194.382891039283,16256.5341173025,0.0,1.0
2022-02-02,262.67,264.8,261.11,261.56,12128,192.746523175872,194.309511314466,191.601799468732,191.932008230407,16527.7261945381,0.0,1.0
2022-02-03,262.5,263.1,260.795,262.5,12738,192.621777643683,193.062055992583,191.37065333556,192.621777643683,17359.0184915919,0.0,1.0
2022-02-04,258.72,260.7,258.55,260.0,8078,189.848024045614,191.300942596984,189.723278513426,190.787284523267,11008.490451804,0.0,1.0
2022-02-07,257.67,259.46,255.24,259.46,7991,189.07753693504,190.391034009258,187.294409621995,190.391034009258,10889.9290914045,0.0,1.0
2022-02-08,260.81,261.98,257.47,258.0271,17180,191.381660294282,192.240203074637,188.930777485406,189.33957593236,23412.4617432524,0.0,1.0
2022-02-09,261.02,263.12,259.8,260.5678,13188,191.535757716397,193.076731937547,190.640525073634,191.203934600776,17972.2669074512,0.0,1.0
2022-02-10,257.45,262.65,257.27,260.58,23868,188.916101540443,192.731847230908,188.784018035773,191.212886927204,32526.6959771797,0.0,1.0
2022-02-11,258.95,259.28,255.32,257.0,18675,190.016797412693,190.258950504588,187.353113401849,188.585892778768,25449.8092581628,0.0,1.0
2022-02-14,255.02,257.5,252.63,257.4808,18007,187.132974227399,188.952791402851,185.379198804281,188.938702495687,24539.476054176,0.0,1.0
2022-02-15,256.85,259.6029,256.85,259.6029,10470,188.475823191543,190.495893636021,188.475823191543,190.495893636021,14268.2464756608,0.0,1.0
2022-02-16,261.02,261.02,256.0,257.0,14592,191.535757716397,191.535757716397,187.852095530602,188.585892778768,19885.6019649324,0.0,1.0
2022-02-17,259.99,260.0,258.245,259.9999,11381,190.779946550786,190.787284523267,189.499470352735,190.787211143543,15509.7338242116,0.0,1.0
2022-02-18,258.83,260.56,258.28,258.28,14218,189.928741742913,191.198210982241,189.525153256421,189.525153256421,19375.9243926404,0.0,1.0
2022-02-22,259.25,260.95,257.355,259.82,9447,190.236936587143,191.484391909026,188.846390801867,190.655201018597,12874.1284102738,0.0,1.0
2022-02-23,254.68,259.43,254.29,259.43,12023,186.883483163022,190.369020091813,186.597302236237,190.369020091813,16384.6348975043,0.0,1.0
2022-02-24,254.02,256.33,250.0,251.26,19443,186.399176979232,188.094248622497,183.449312041603,184.373896574293,26496.4198878962,0.0,1.0
2022-02-25,257.15,257.92,254.03,254.03,12309,188.695962365993,189.260986247081,186.406514951714,186.406514951714,16774.3883351393,0.0,1.0
2022-02-28,253.42,256.602,253.19,255.515,16211,185.958898630332,188.293841473998,185.790125263254,187.496203865241,22091.9334877686,0.0,1.0
2022-03-01,250.5,253.63,250.05,253.3501,18723,183.816210665687,186.112996052447,183.486001904012,185.907606202686,25515.2224225211,0.0,1.0
2022-03-02,252.08,255.39,252.0,254.73,12383,184.975610317789,187.40447920922,184.916906537936,186.92017302543,16875.2336301918,0.0,1.0
2022-03-03,253.02,254.2,252.0,252.77,5679,185.665379731066,186.531260483902,184.916906537936,185.481930419024,7739.19500814494,0.0,1.0
2022-03-04,251.87,253.11,249.02,251.25,14939,184.821512895675,185.731421483401,182.7301907384,184.366558601811,20358.4846322728,0.0,1.0
2022-03-07,247.02,252.0,246.715,252.0,13489,181.262596242067,184.916906537936,181.038788081377,184.916906537936,18382.4619589483,0.0,1.0
2022-03-08,250.27,251.25,247.5,247.5,8404,183.647437298608,184.366558601811,181.614818921187,181.614818921187,11452.7548597377,0.0,1.0
2022-03-09,252.9,255.0,251.48,254.0,5822,185.577324061286,187.118298282435,184.53533196889,186.384501034269,7934.07172696246,0.0,1.0
2022-03-10,250.82,251.78,250.8,250.8,5247,184.0510257851,184.75547114334,184.036349840136,184.036349840136,7150.47652891996,0.0,1.0
2022-03-11,250.94,253.0,250.01,251.03,7668,184.13908145488,185.650703786103,183.456650014085,184.205123207215,10449.7530062432,0.0,1.0
2022-03-14,249.84,253.3599,246.97,251.42,6230,183.331904481897,185.914797415718,181.225906379659,184.491304134,8490.08362400826,0.0,1.0
2022-03-15,249.91,250.56,248.5,248.5,7297,183.383270289268,183.860238500577,182.348616169354,182.348616169354,9944.16375672367,0.0,1.0
2022-03-16,249.98,251.82,247.15,251.05,4895,183.43463609664,184.784823033266,181.357989884329,184.219799152178,6670.77999029221,0.0,1.0
2022-03-17,251.34,251.34,249.1501,249.1501,5936,184.432600354146,184.432600354146,182.825657760387,182.825657760387,8089.42799231352,0.0,1.0
2022-03-18,250.37,251.04,249.5,249.5,17349,183.720817023425,184.212461179696,183.08241341752,183.08241341752,23642.770592764,0.0,1.0
2022-03-21,250.43,253.0,249.6101,251.99,15398,183.764844858315,185.650703786103,183.163204494543,184.909568565454,20983.9980164493,0.0,1.0
2022-03-22,250.11,252.23,250.0,250.43,10491,183.530029738902,185.085679905014,183.449312041603,183.764844858315,14296.8647350675,0.0,1.0
2022-03-23,249.71,251.19,249.04,251.19,13247,183.236510839635,184.322530766921,182.744866683364,184.322530766921,18052.6705886417,0.0,1.0
2022-03-24,251.22,251.22,249.0,249.85,14844,184.344544684366,184.344544684366,182.715514793437,183.339242454378,20229.0210778136,0.0,1.0
2022-03-25,251.01,252.59,250.03,250.03,4476,184.190447262251,185.349846914354,183.471325959048,183.471325959048,6099.7775764143,0.0,1.0
2022-03-28,254.15,255.91,251.0,252.0,11460,186.494570621494,187.786053778267,184.18310928977,184.916906537936,15617.3929905513,0.0,1.0
2022-03-29,259.11,260.18,253.62,253.62,18868,190.134204972399,190.919368027937,186.105658079966,186.105658079966,25712.8246898537,0.0,1.0
2022-03-30,258.6,259.78,256.935,259.78,9497,189.759968375834,190.625849128671,188.538195957637,190.625849128671,12942.2671231472,0.0,1.0
2022-03-31,256.23,258.75,254.54,258.5,13165,188.02086889768,189.870037963059,186.780751548279,189.686588651018,17940.9230995295,0.0,1.0
2022-04-01,260.99,260.99,257.07,258.1,12065,191.513743798952,191.513743798952,188.63725858614,189.393069751751,16441.8714163178,0.0,1.0
2022-04-04,258.67,260.94,254.7666,260.94,13497,189.811334183206,191.477053936544,186.947030004713,191.477053936544,18393.364153008,0.0,1.0
2022-04-05,255.01,258.44,254.43,258.44,11460,187.125636254917,189.642560816128,186.700033850981,189.642560816128,15617.3929905513,0.0,1.0
2022-04-06,257.36,258.6,254.9626,255.0,12194,188.850059788108,189.759968375834,187.090854265354,187.118298282435,16617.6692955308,0.0,1.0
2022-04-07,255.01,257.85,255.01,257.85,12945,187.125636254917,189.20962043971,187.125636254917,189.20962043971,17641.1127628872,0.0,1.0
2022-04-08,257.57,259.6,254.03,254.03,12638,189.004157210223,190.493765624001,186.406514951714,186.406514951714,17222.7410658454,0.0,1.0
2022-04-11,255.43,258.86,255.25,257.57,5896,187.433831099147,189.950755660358,187.301747594477,189.004157210223,8034.91702201489,0.0,1.0
2022-04-12,260.97,260.97,255.0,257.35,13922,191.499067853989,191.499067853989,187.118298282435,188.842721815626,18972.5432124307,0.0,1.0
2022-04-13,260.87,263.05,259.5188,260.97,9068,191.425688129172,193.025366130175,190.43418128745,191.499067853989,12357.6369666946,0.0,1.0
2022-04-14,261.98,263.04,260.75,262.48,6547,192.240203074637,193.018028157693,191.337632459392,192.60710169872,8922.08306362474,0.0,1.0
2022-04-18,259.64,261.5,259.64,260.9,8566,190.523117513928,191.887980395517,190.523117513928,191.447702046617,11673.524289447,0.0,1.0
2022-04-19,264.23,266.315,261.02,262.49,14545,193.891246883011,195.421214145438,191.535757716397,192.614439671202,19821.5515748316,0.0,1.0
2022-04-20,265.95,266.41,265.0,265.3675,13160,195.153378149858,195.490924884014,194.4562707641,194.725941252801,17934.1092282422,0.0,1.0
2022-04-21,263.13,266.43,262.0,266.43,10679,193.084069910028,195.505600828977,192.2548790196,195.505600828977,14553.066295471,0.0,1.0
2022-04-22,260.35,263.92,260.0,263.92,8204,191.044113560126,193.66376973608,190.787284523267,193.66376973608,11180.2000082446,0.0,1.0
2022-04-25,263.29,264.17,258.7,260.85,9343,193.201477469735,193.847219048121,189.833348100651,191.411012184209,12732.3998874975,0.0,1.0
2022-04-26,258.99,261.45,258.25,261.14,16863,190.046149302619,191.851290533109,189.503139338976,191.623813386177,22980.4623036359,0.0,1.0
2022-04-27,252.45,258.0,252.38,258.0,15345,185.247115299611,189.319690026935,185.195749492239,189.319690026935,20911.7709808037,0.0,1.0
2022-04-28,256.99,256.99,253.35,254.02,10488,188.578554806287,188.578554806287,185.907532822961,186.399176979232,14292.7764122951,0.0,1.0
2022-04-29,248.17,255.15,248.17,255.15,14450,182.106463077459,187.22836786966,182.106463077459,187.22836786966,19692.0880203723,0.0,1.0
2022-05-02,246.28,250.7028,242.005,248.11,34688,180.719586278424,183.965024747615,177.582603042513,182.062435242569,47271.9134429534,0.0,1.0
2022-05-03,249.54,250.0,241.49,244.21,25340,183.111765307447,183.449312041603,177.204697459707,179.20062597472,34532.6996841684,0.0,1.0
2022-05-04,249.01,250.83,246.11,250.83,9157,182.722852765919,184.058363757581,180.594840746236,184.058363757581,12478.9238756089,0.0,1.0
2022-05-05,248.13,250.0,245.835,248.75,16658,182.077111187532,183.449312041603,180.39304650299,182.532065481395,22701.0935808555,0.0,1.0
2022-05-06,241.15,244.555,240.13,244.1,11019,180.257294012079,182.802498598897,179.494853871535,182.462390496988,14741.3277480019,4.5,1.0
2022-05-09,239.52,242.08,238.01,239.87,16409,179.038884767876,180.952460022576,177.910174363736,179.300506384729,21952.1233339652,0.0,1.0
2022-05-10,233.25,240.0,231.1987,240.0,19131,174.352120374528,179.397680128132,172.818793452667,179.397680128132,25593.6419953739,0.0,1.0
2022-05-11,229.42,234.27,229.42,234.27,16003,171.489232395817,175.114560515073,171.489232395817,175.114560515073,21408.9724976199,0.0,1.0
2022-05-12,231.6,232.4,229.1675,229.1675,10591,173.118761323647,173.716753590741,171.300491086515,171.300491086515,14168.7450929384,0.0,1.0
2022-05-13,234.1,235.7,232.42,232.53,13534,174.987487158316,176.183471692503,173.731703397419,173.813927334144,18105.9197514708,0.0,1.0
2022-05-16,235.42,237.0,234.01,234.15,10265,175.97417439902,177.15520912653,174.920213028267,175.024861675009,13732.6190519321,0.0,1.0
2022-05-17,236.57,238.255,236.57,238.255,8538,176.833788282968,178.093309495534,176.833788282968,178.093309495534,11422.2212825519,0.0,1.0
2022-05-18,233.41,239.25,232.18,237.99,11195,174.471718827947,178.837062377732,173.55230571729,177.895224557059,14976.7822977476,0.0,1.0
2022-05-19,228.74,231.4022,228.74,231.25,12857,170.980938968787,172.970907735609,170.980938968787,172.857139706794,17200.2224209148,0.0,1.0
2022-05-20,232.75,232.75,227.34,230.8,11742,173.978375207595,173.978375207595,169.934452501373,172.520769056554,15708.5643358778,0.0,1.0
2022-05-23,234.22,236.0,233.58,233.58,14015,175.07718599838,176.407718792663,174.598792184705,174.598792184705,18749.4063334464,0.0,1.0
2022-05-24,238.35,238.35,229.9018,229.9018,12146,178.164321077251,178.164321077251,171.849373238674,171.849373238674,16249.0395523397,0.0,1.0
2022-05-25,246.8,246.8,236.18,236.18,18539,184.480614398429,184.480614398429,176.542267052759,176.542267052759,24801.6585098654,0.0,1.0
2022-05-26,243.95,246.94,243.93,246.94,10168,182.350266946908,184.585263045171,182.33531714023,184.585263045171,13602.8514875835,0.0,1.0
2022-05-27,248.44,248.44,245.91,245.91,5905,185.706498545971,185.706498545971,183.815348001287,183.815348001287,7899.76770595801,0.0,1.0
2022-05-31,242.25,247.5035,241.04,246.2,12496,181.079533379333,185.006473848305,180.175070075354,184.032120198109,16717.2730319477,0.0,1.0
2022-06-01,242.71,242.71,242.15,242.15,8077,181.423378932912,181.423378932912,181.004784345947,181.004784345947,10805.4908994111,0.0,1.0
2022-06-02,242.2,244.5,241.9589,243.64,6773,181.04215886264,182.761386630535,180.861938943145,182.118544943409,9060.98673538586,0.0,1.0
2022-06-03,239.0,240.71,239.0,240.71,9596,178.650189794265,179.928398265178,178.650189794265,179.928398265178,12837.6242009099,0.0,1.0
2022-06-06,234.76,238.7973,234.76,238.7973,5950,175.480830778668,178.49867350359,175.480830778668,178.49867350359,7959.96915333616,0.0,1.0
2022-06-07,239.45,239.45,235.32,236.3,9375,178.986560444505,178.986560444505,175.899425365634,176.631965892823,12541.968203786,0.0,1.0
2022-06-08,234.85,237.48,234.85,236.335,8699,175.548104908716,177.514004486787,175.548104908716,176.658128054509,11637.6086831716,0.0,1.0
2022-06-09,233.0,235.8822,232.67,233.8,15190,174.165247791062,176.319664431334,173.918575980885,174.763240058155,20321.3330149876,0.0,1.0
2022-06-10,230.87,232.54,229.239,230.33,7451,172.573093379924,173.821402237483,171.353936645387,172.169448599636,9968.02187588368,0.0,1.0
2022-06-13,221.34,228.61,220.99,228.06,17444,165.44951049817,170.883765225385,165.187888881316,170.472645541758,23336.7566236632,0.0,1.0
2022-06-14,217.0,223.4,216.5,223.4,9382,162.205402449186,166.989340585936,161.831657282253,166.989340585936,12551.3328733781,0.0,1.0
2022-06-15,221.74,224.0,219.43,219.43,18468,165.748506631717,167.437834786257,164.021803960483,164.021803960483,24706.674004002,0.0,1.0
2022-06-16,216.79,219.9,216.01,219.9,7005,162.048429479074,164.373124417401,161.465387018658,164.373124417401,9371.35864186888,0.0,1.0
2022-06-17,216.5,217.86,215.62,217.86,11358,161.831657282253,162.848244136312,161.173865788449,162.848244136312,15194.8453182507,0.0,1.0
2022-06-21,217.58,218.9482,217.58,218.48,8795,162.638946842829,163.661663117626,162.638946842829,163.31168814331,11766.0384375784,0.0,1.0
2022-06-22,215.49,217.99,213.85,217.85,12262,161.076692045047,162.945417879715,159.850807897504,162.840769232973,16404.2255055811,0.0,1.0
2022-06-23,222.37,223.81,216.59,216.59,7113,166.219425542053,167.295811622822,161.898931412301,161.898931412301,9515.8421155765,0.0,1.0
2022-06-24,225.34,226.01,222.22,224.43,17736,168.439471833639,168.94029035733,166.107301991973,167.75925562982,23727.3971266504,0.0,1.0
2022-06-27,229.62,229.77,226.5,226.5,11580,171.63873046259,171.75085401267,169.306560620925,169.306560620925,15491.8391253165,0.0,1.0
2022-06-28,221.9,230.7,220.13,230.7,15571,165.868105085135,172.446020023167,164.54504719419,172.446020023167,20831.0386027895,0.0,1.0
2022-06-29,224.49,225.13,220.9,222.73,14838,167.804105049852,168.282498863527,165.120614751268,166.488522062245,19850.4239154961,0.0,1.0
2022-06-30,222.16,222.55,219.81,222.55,9319,166.062452571941,166.353973802149,164.305850287353,166.353973802149,12467.0508470487,0.0,1.0
2022-07-01,229.04,230.61,223.35,223.35,11502,171.205186068947,172.378745893119,166.951966069243,166.951966069243,15387.489949861,0.0,1.0
2022-07-05,228.59,229.235,225.99,225.99,7926,170.868815418707,171.350946684052,168.925340550652,168.925340550652,10603.4815982088,0.0,1.0
2022-07-06,226.8,230.0,225.38,230.0,6619,169.530807721085,171.92277678946,168.469371446993,171.92277678946,8854.96400435832,0.0,1.0
2022-07-07,231.14,232.81,228.79,228.79,7944,172.774915770069,174.023224627627,171.018313485481,171.018313485481,10627.5621771601,0.0,1.0
2022-07-08,229.67,232.29,228.63,232.29,10209,171.676104979284,173.634529654016,170.898715032062,173.634529654016,13657.7016951948,0.0,1.0
2022-07-11,231.39,232.99,230.0,230.01,10772,172.961788353535,174.157772887723,171.92277678946,171.930251692799,14410.8886923928,0.0,1.0
2022-07-12,232.48,236.21,231.14,232.1,8035,173.776552817451,176.564691762775,172.774915770069,173.492506490581,10749.3028818581,0.0,1.0
2022-07-13,229.93,233.23,229.93,230.2,3634,171.870452466089,174.337170567851,171.870452466089,172.072274856233,4861.60132827288,0.0,1.0
2022-07-14,232.31,232.31,227.73,227.73,3498,173.649479460693,173.649479460693,170.225973731581,170.225973731581,4679.65917619663,0.0,1.0
2022-07-15,235.56,239.73,232.82,234.88,12168,176.078823045762,179.195857737988,174.030699530965,175.570529618732,16278.4713710579,0.0,1.0
2022-07-18,232.75,236.0,232.18,233.68,21795,173.978375207595,176.407718792663,173.55230571729,174.673541218091,29157.5676801616,0.0,1.0
2022-07-19,234.92,235.21,232.03,235.21,5783,175.600429232087,175.817201428908,173.44018216721,175.817201428908,7736.55489306604,0.0,1.0
2022-07-20,228.64,235.65,228.64,235.65,9008,170.906189935401,176.14609717581,170.906189935401,176.14609717581,12050.9919551684,0.0,1.0
2022-07-21,232.76,232.76,228.15,228.15,4139,173.985850110933,173.985850110933,170.539919671806,170.539919671806,5537.19534885016,0.0,1.0
2022-07-22,232.51,234.0,228.79,233.86,10493,173.798977527467,174.912738124929,171.018313485481,174.808089478187,14037.6397186481,0.0,1.0
2022-07-25,232.39,235.0999,230.09,233.82,8780,173.709278687403,175.734902743149,171.990050919508,174.778189864833,11745.9712884523,0.0,1.0
2022-07-26,234.76,237.23,232.93,232.93,9696,175.480830778668,177.32713190332,174.112923467691,174.112923467691,12971.4051950836,0.0,1.0
2022-07-27,234.65,236.88,232.5,236.88,4356,175.398606841942,177.065510286466,173.791502624128,177.065510286466,5827.50010620713,0.0,1.0
2022-07-28,240.43,243.65,235.8,235.94,16326,179.719100971695,182.126019846747,176.25822072589,176.362869372631,21841.085108801,0.0,1.0
2022-07-29,243.51,243.98,240.5,240.5,6553,182.021371200006,182.372691656924,179.771425295066,179.771425295066,8766.66854820368,0.0,1.0
2022-08-01,247.3,251.3399,246.97,246.97,11687,184.854359565363,187.874145765153,184.607687755187,184.607687755187,15634.9847890823,0.0,1.0
2022-08-02,253.3,253.83,244.0,247.87,16901,189.339301568566,189.735471445516,182.387641463601,185.280429055667,22610.3258252999,0.0,1.0
2022-08-03,255.95,259.59,255.0,255.0,12639,191.320150953314,194.041015768591,190.61003513614,190.61003513614,16908.5798536161,0.0,1.0
2022-08-04,256.49,259.0799,252.5966,257.75,12907,191.723795733603,193.659720949285,188.813516867724,192.665633554275,17267.1129180016,0.0,1.0
2022-08-05,248.64,254.145,247.54,252.47,5476,189.219703115147,193.409111358587,188.382582485214,192.134404944825,7195.61767397683,4.5,1.0
2022-08-08,249.0,249.9,246.594,248.22,8713,189.493669866762,190.178586745798,187.662658743471,188.900075238264,11449.1265144923,0.0,1.0
2022-08-09,255.28,255.395,249.15,249.7,15421,194.272867644928,194.360384801693,189.607822679935,190.026382994901,20263.6267623076,0.0,1.0
2022-08-10,254.92,258.0,253.35,255.9,16785,193.998900893313,196.342838657127,192.804101448772,194.744699272708,22055.9610404859,0.0,1.0
2022-08-11,258.98,258.98,256.51,256.51,7039,197.088637036522,197.088637036522,195.208920712944,195.208920712944,9249.44353672806,0.0,1.0
2022-08-12,260.13,260.53,255.52,259.72,9157,197.96380860418,198.268216105974,194.455512146004,197.651790914841,12032.5549745445,0.0,1.0
2022-08-15,260.36,260.65,259.61,259.85,7638,198.138842917711,198.359538356512,197.568078851848,197.750723352924,10036.5463465732,0.0,1.0
2022-08-16,259.71,260.46,258.055,258.055,5496,197.644180727296,198.21494479316,196.384694688624,196.384694688624,7221.89823524043,0.0,1.0
2022-08-17,257.21,259.99,257.05,259.99,6381,195.741633841084,197.857265978552,195.619870840366,197.857265978552,8384.81307115522,0.0,1.0
2022-08-18,255.93,257.8,254.13,254.13,6263,194.767529835343,196.19063490623,193.39769607727,193.39769607727,8229.75775969992,0.0,1.0
2022-08-19,253.23,256.12,253.02,256.12,4783,192.712779198233,194.912123398695,192.552965259792,194.912123398695,6284.99622619269,0.0,1.0
2022-08-22,246.14,252.275,246.14,251.09,6778,187.317156228935,191.9860062877,187.317156228935,191.084199063636,8906.48221223791,0.0,1.0
2022-08-23,244.79,246.985,244.68,244.68,7319,186.28978091038,187.960217076475,186.206068847387,186.206068847387,9617.37139441862,0.0,1.0
2022-08-24,247.81,249.225,245.75,245.75,5387,188.588057548925,189.664899086521,187.020358914686,187.020358914686,7078.66917635374,0.0,1.0
2022-08-25,248.58,250.0,246.63,250.0,4308,189.174041989878,190.254688621247,187.690055418633,190.254688621247,5660.83289618191,0.0,1.0
2022-08-26,239.09,250.37,239.09,250.37,8780,181.951974009816,190.536265560406,181.951974009816,190.536265560406,11537.1663947254,0.0,1.0
2022-08-29,241.98,242.66,238.77,238.77,6836,184.151318210277,184.668810963327,181.708448008381,181.708448008381,8982.69583990241,0.0,1.0
2022-08-30,237.69,244.13,237.69,243.63,6471,180.886547753537,185.78750853242,180.886547753537,185.406999155178,8503.07559684147,0.0,1.0
2022-08-31,236.9,237.0,235.375,235.98,8285,180.285342937494,180.361444812942,179.124789336904,179.585205683367,10886.722503451,0.0,1.0
2022-09-01,232.04,236.36,231.85,236.36,8273,176.586791790697,179.874392810072,176.442198227344,179.874392810072,10870.9541666928,0.0,1.0
2022-09-02,228.47,234.8,228.0,234.75,9588,173.869954837185,178.687203553075,173.512276022577,178.649152615351,12598.9010697753,0.0,1.0
2022-09-06,226.53,228.0,225.52,228.0,14833,172.393578453484,173.512276022577,171.624949511454,173.512276022577,19490.9782611575,0.0,1.0
2022-09-07,227.87,230.8199,226.21,230.8199,4947,173.413343584494,175.658272808349,172.150052452049,175.658272808349,6500.4968285543,0.0,1.0
2022-09-08,228.1,229.98,227.5,229.82,5240,173.588377898026,175.019093156457,173.131766645335,174.89733015574,6885.50705106619,0.0,1.0
2022-09-09,232.75,233.41,230.0,230.0,5611,177.127115106381,177.629387484341,175.034313531547,175.034313531547,7373.01146250619,0.0,1.0
2022-09-12,238.25,238.25,233.95,233.95,10124,181.312718256048,181.312718256048,178.040337611763,178.040337611763,13303.2201116401,0.0,1.0
2022-09-13,229.1,236.96,228.86,236.71,10928,174.349396652511,180.331004062763,174.166752151434,180.140749374141,14359.6986744373,0.0,1.0
2022-09-14,231.02,233.11,229.0,231.2,9589,175.810552661122,177.401081857995,174.273294777062,175.947536036929,12600.2150978385,0.0,1.0
2022-09-15,228.19,231.94,227.39,231.94,9740,173.656869585929,176.510689915248,173.048054582341,176.510689915248,12798.6333353788,0.0,1.0
2022-09-16,231.99,231.99,224.0001,226.18,11173,176.548740852972,176.548740852972,170.468277106513,172.127221889415,14681.6355499166,0.0,1.0
2022-09-19,229.72,230.16,227.01,230.16,5463,174.821228280291,175.156076532265,172.758867455637,175.156076532265,7178.53530915548,0.0,1.0
2022-09-20,225.72,230.33,223.55,230.33,8726,171.777153262351,175.285449720527,170.125742565119,175.285449720527,11466.2088793137,0.0,1.0
2022-09-21,222.28,227.47,222.28,227.47,8309,169.159248746923,173.1089360827,169.159248746923,173.1089360827,10918.2591769674,0.0,1.0
2022-09-22,219.62,224.0,217.4563,224.0,9807,167.134938859993,170.468201004637,165.488322580914,170.468201004637,12886.6732156119,0.0,1.0
2022-09-23,217.59,217.59,214.5,216.75,9114,165.590070788388,165.590070788388,163.23852283703,164.950815034621,11976.0517678278,0.0,1.0
2022-09-26,210.46,217.89,209.4,217.89,11489,160.164007068911,165.818376414734,159.357327189156,165.818376414734,15096.8684178816,0.0,1.0
2022-09-27,207.48,212.0,206.37,212.0,10144,157.896171180545,161.335975950817,157.051440363067,161.335975950817,13329.5006729037,0.0,1.0
2022-09-28,211.72,213.99,211.72,213.99,9158,161.122890699562,162.850403272243,161.122890699562,162.850403272243,12033.8690026077,0.0,1.0
2022-09-29,208.81,210.33,205.0,207.7049,21142,158.90832612401,160.065074630827,156.008844669422,158.067324298429,27781.1813117637,0.0,1.0
2022-09-30,208.96,211.0,208.26,208.49,13551,159.022478937183,160.574957196332,158.489765809044,158.664800122575,17806.3942841599,0.0,1.0
2022-10-03,210.99,215.04,209.62,211.43,10123,160.567347008788,163.649472964452,159.524751315143,160.902195260761,13301.9060835769,0.0,1.0
2022-10-04,213.52,215.22,211.5,213.29,9010,162.492724457635,163.786456340259,160.955466573575,162.317690144103,11839.3928492569,0.0,1.0
2022-10-05,211.86,213.8999,210.1911,213.5,8535,161.229433325189,162.781835482463,159.95936912583,162.477504082545,11215.2295192462,0.0,1.0
2022-10-06,209.63,212.52,209.5,212.52,7904,159.532361502688,161.73170570315,159.433429064605,161.73170570315,10386.0778113792,0.0,1.0
2022-10-07,207.0,210.605,204.36,207.16,18558,157.530882178392,160.274354788311,155.521792666552,157.65264517911,24385.7327965051,0.0,1.0
2022-10-10,207.69,211.325,207.66,208.05,12781,158.055985118987,160.82228829154,158.033154556353,158.329951870602,16794.5926755109,0.0,1.0
2022-10-11,207.04,208.32,204.94,207.88,12102,157.561322928572,158.535426934313,155.963183544153,158.200578682339,15902.3676206113,0.0,1.0
2022-10-12,204.05,209.13,204.05,206.0,12610,155.285876852662,159.151852125445,155.285876852662,156.769863423907,16569.893876707,0.0,1.0
2022-10-13,205.52,207.5,203.1,203.59,7628,156.404574421755,157.911391555635,154.562909035901,154.935808225599,10023.4060659414,0.0,1.0
2022-10-14,203.26,208.68,200.965,208.68,8891,154.684672036619,158.809393685927,152.938133995076,158.809393685927,11683.0235097384,0.0,1.0
2022-10-17,210.58,210.58,206.06,206.06,12494,160.255329319449,160.255329319449,156.815524549177,156.815524549177,16417.466621378,0.0,1.0
2022-10-18,215.91,215.99,213.53,213.53,12433,164.311559280854,164.372440781213,162.500334645179,162.500334645179,16337.310909524,0.0,1.0
2022-10-19,213.31,214.09,213.31,213.715,7334,162.332910519193,162.926505147691,162.332910519193,162.641123114759,9637.0818153663,0.0,1.0
2022-10-20,211.88,215.0,211.88,214.98,12636,161.244653700279,163.619032214272,161.244653700279,163.603811839183,16604.0586063497,0.0,1.0
2022-10-21,220.66,220.66,210.98,210.98,10459,167.926398364657,167.926398364657,160.559736821243,160.559736821243,13743.4195128056,0.0,1.0
2022-10-24,224.0,224.0,221.12,222.35,6287,170.468201004637,170.468201004637,168.27646699172,169.212520059737,8261.29443321627,0.0,1.0
2022-10-25,230.32,230.32,223.4,223.4,7188,175.277839532982,175.277839532982,170.011589751946,170.011589751946,9445.23371814198,0.0,1.0
2022-10-26,227.49,231.3,225.3475,231.3,9263,173.12415645779,176.023637912378,171.493673776306,176.023637912378,12171.8419492416,0.0,1.0
2022-10-27,230.28,230.94,226.1848,226.1848,5528,175.247398782803,175.749671160763,172.130874779436,172.130874779436,7263.9471332622,0.0,1.0
2022-10-28,230.57,233.24,228.3,228.3,9796,175.468094221604,177.500014296079,173.740581648923,173.740581648923,12872.2189069169,0.0,1.0
2022-10-31,234.89,239.1845,232.29,232.29,13976,178.755695240979,182.023890282115,176.777046479318,176.777046479318,18364.8562110117,0.0,1.0
2022-11-01,233.07,237.15,232.0,237.15,9053,177.370641107816,180.475597626115,176.556351040517,180.475597626115,11895.8960559737,0.0,1.0
2022-11-02,236.99,241.885,231.67,233.61,20644,180.353834625397,184.079021428601,176.305214851537,177.781591235238,27126.7953362998,0.0,1.0
2022-11-03,237.05,237.3776,232.6971,236.04,10272,180.399495750666,180.648805494636,177.086857214269,179.630866808636,13497.6962649909,0.0,1.0
2022-11-04,235.34,236.07,230.0001,231.67,9541,182.522738075679,183.088904468113,178.38126969355,179.676394705501,12301.9135241605,4.5,1.0
2022-11-07,239.33,239.33,233.8156,236.0,10824,185.617263974048,185.617263974048,181.340458557015,183.034614540071,13956.1798538426,0.0,1.0
2022-11-08,239.8,239.8,235.0477,239.3,12426,185.981782062327,185.981782062327,182.296038847586,185.59399686203,16021.7563621442,0.0,1.0
2022-11-09,236.28,239.5994,232.01,239.24,12535,183.251774252237,185.826202639967,179.940088641703,185.547462637994,16162.2980846192,0.0,1.0
2022-11-10,238.87,244.11,238.01,243.61,19135,185.260501589775,189.324490488885,184.593511045264,188.936705288588,24672.1638491573,0.0,1.0
2022-11-11,238.46,241.09,234.97,241.09,8692,184.942517725531,186.982267879092,182.23577702746,186.982267879092,11207.2353371767,0.0,1.0
2022-11-14,234.32,238.24,232.89,238.24,8851,181.731656267074,184.771892237401,180.622590594225,184.771892237401,11412.245739686,0.0,1.0
2022-11-15,237.64,239.17,234.42,234.42,10430,184.306549997045,185.493172709953,181.809213307133,181.809213307133,13448.1666551717,0.0,1.0
2022-11-16,244.99,245.0,239.0,239.0,13630,190.006992441407,190.014748145413,185.361325741852,185.361325741852,17574.1621773721,0.0,1.0
2022-11-17,245.0,245.0,241.7,241.7,8371,190.014748145413,190.014748145413,187.455365823454,187.455365823454,10793.346411356,0.0,1.0
2022-11-18,243.87,247.35,243.66,247.35,9694,189.138353592742,191.837338586808,188.975483808618,191.837338586808,12499.1876850657,0.0,1.0
2022-11-21,244.06,245.06,243.38,243.43,6929,189.285711968855,190.061282369448,188.758324096451,188.797102616481,8934.06967916444,0.0,1.0
2022-11-22,245.34,245.34,243.74,244.01,5824,190.278442081615,190.278442081615,189.037529440665,189.246933448825,7509.31185040462,0.0,1.0
2022-11-23,244.63,244.76,242.3,244.76,4494,189.727787097193,189.82861124927,187.92070806381,189.82861124927,5794.44496149012,0.0,1.0
2022-11-25,242.31,245.0,242.31,245.0,2324,187.928463767816,190.014748145413,187.928463767816,190.014748145413,2996.50424799801,0.0,1.0
2022-11-28,241.4,244.935,237.9901,242.81,9403,187.222694703276,189.964336069374,184.578077194292,188.316248968113,12123.9799672656,0.0,1.0
2022-11-29,244.57,244.57,236.4625,238.415,7859,189.681252873158,189.681252873158,183.393315850346,184.907617057505,10133.1871278039,0.0,1.0
2022-11-30,244.24,245.0,240.0,243.02,15764,189.425314640962,190.014748145413,186.136896142445,188.479118752238,20325.6854412394,0.0,1.0
2022-12-01,242.82,244.24,240.82,244.24,6482,188.324004672119,189.425314640962,186.772863870932,189.425314640962,8357.71967965708,0.0,1.0
2022-12-02,240.32,245.01,240.32,241.98,9817,186.385078670635,190.022503849419,186.385078670635,187.67252553562,12657.7806379503,0.0,1.0
2022-12-05,235.54,238.65,232.85,237.1,9490,182.677852155798,185.089876101644,180.591567778202,183.887741980724,12236.1554705254,0.0,1.0
2022-12-06,233.86,236.75,233.86,236.75,7268,181.374893882801,183.616292340516,181.374893882801,183.616292340516,9371.16732979754,0.0,1.0
2022-12-07,232.97,237.19,231.16,235.69,8800,180.684636226273,183.957543316777,179.280853801199,182.794187715887,11346.4876860509,0.0,1.0
2022-12-08,233.85,234.84,233.76,234.84,4483,181.367138178795,182.134952875383,181.297336842742,182.134952875383,5780.26185188255,0.0,1.0
2022-12-09,233.79,235.43,233.79,235.43,5765,181.320603954759,182.592539411733,181.320603954759,182.592539411733,7433.23880796408,0.0,1.0
2022-12-12,239.07,240.0,233.2,236.13,9955,185.415615669893,186.136896142445,180.863017418409,183.135438692148,12835.7141948452,0.0,1.0
2022-12-13,238.85,242.5,238.85,242.0,21983,185.244990181763,188.075822143929,185.244990181763,187.688036943632,28344.2998639156,0.0,1.0
2022-12-14,229.88,239.84,229.4882,239.84,19183,178.288123688439,186.01280487835,177.984255205486,186.01280487835,24734.0537819904,0.0,1.0
2022-12-15,228.06,228.9,228.06,228.9,4968,176.876585559359,177.528064695857,176.876585559359,177.528064695857,6405.60804821602,0.0,1.0
2022-12-16,227.96,227.96,222.61,226.15,15399,176.799028519299,176.799028519299,172.649726876124,175.395246094225,19855.0640769885,0.0,1.0
2022-12-19,224.87,227.95,223.295,227.15,5521,174.402515981465,176.791272815293,173.18099260053,176.170816494818,7118.6316493963,0.0,1.0
2022-12-20,220.6,222.3019,220.24,220.72,7083,171.090830370931,172.410773635701,170.811625026717,171.183898819002,9132.63321367032,0.0,1.0
2022-12-21,221.34,223.55,219.5,222.84,12483,171.66475246737,173.378763052682,170.237702930278,172.82810806826,16095.2506573834,0.0,1.0
2022-12-22,217.94,222.5,217.81,222.5,6027,169.027813105352,172.564414132059,168.926988953275,172.564414132059,7771.05469134422,0.0,1.0
2022-12-23,217.46,220.0499,215.93,219.48,8755,168.655539313067,170.664189093564,167.468916600159,170.222191522266,11288.46587402,0.0,1.0
2022-12-27,219.57,219.57,217.495,219.0,6462,170.29199285832,170.29199285832,168.682684277088,169.849917729981,8331.93220764331,0.0,1.0
2022-12-28,217.36,218.71,216.0782,216.27,6814,168.577982273008,169.625002313809,167.583856133527,167.732610536361,8785.79171508536,0.0,1.0
2022-12-29,219.54,221.9999,219.0,219.47,8414,170.268725746302,172.176551374722,169.849917729981,170.21443581826,10848.7894761855,0.0,1.0
2022-12-30,220.06,220.06,218.0,219.48,3987,170.67202235461,170.67202235461,169.074347329388,170.222191522266,5140.73254594151,0.0,1.0
2023-01-03,221.54,224.99,219.4138,222.6,15758,171.819866547489,174.495584429537,170.170848761747,172.641971172118,20317.9491996353,0.0,1.0
2023-01-04,223.77,225.22,222.48,223.5,7616,173.549388540812,174.673965621673,172.548902724047,173.339984532652,9819.86934283685,0.0,1.0
2023-01-05,222.6,224.92,221.61,224.92,7395,172.641971172118,174.441294501495,171.87415647553,174.441294501495,9534.91777708486,0.0,1.0
2023-01-06,221.89,224.82,221.38,224.82,5160,172.091316187697,174.363737461436,171.695775283394,174.363737461436,6653.16777954804,0.0,1.0
2023-01-09,219.27,222.0,219.27,222.0,13345,170.059321738142,172.176628931762,170.059321738142,172.176628931762,17206.6907011761,0.0,1.0
2023-01-10,223.74,223.74,221.2,221.26,7708,173.526121428795,173.526121428795,171.556172611287,171.602706835323,9938.49171410006,0.0,1.0
2023-01-11,229.97,232.3469,224.86,224.86,8961,178.357925024492,180.201378309663,174.394760277459,174.394760277459,11554.0768357617,0.0,1.0
2023-01-12,229.98,231.0,228.0,230.0,9143,178.365680728498,179.156762537104,176.830051335323,178.38119213651,11788.7428310868,0.0,1.0
2023-01-13,229.41,230.98,225.81,228.87,8233,177.92360560016,179.141251129092,175.131552158023,177.504797583839,10615.4128544611,0.0,1.0
2023-01-17,229.25,231.224,227.99,228.85,6191,177.799514336065,179.330490306836,176.822295631317,177.489286175827,7982.51196185698,0.0,1.0
2023-01-18,231.99,232.74,230.5,231.5,7169,179.924577233691,180.506255034136,178.768977336807,179.5445477374,9243.51934332947,0.0,1.0
2023-01-19,230.28,232.0,230.0,231.9,13474,178.598351848676,179.932332937697,178.38119213651,179.854775897638,17373.0198956649,0.0,1.0
2023-01-20,231.75,233.47,228.4769,230.68,7934,179.738440337549,181.07242142657,177.199920859366,178.908580008914,10229.8901478555,0.0,1.0
2023-01-23,233.57,236.0,232.765,232.91,15351,181.149978466629,183.034614540071,180.525644294151,180.638102002237,19793.1741441555,0.0,1.0
2023-01-24,234.98,236.0,233.8901,233.8901,8143,182.243532731466,183.034614540071,181.398238551859,181.398238551859,10499.3692303992,0.0,1.0
2023-01-25,239.07,239.07,234.4,234.4,9076,185.415615669893,185.415615669893,181.793701899122,181.793701899122,11702.3547998408,0.0,1.0
2023-01-26,239.99,242.63,239.0,240.03,18257,186.129140438439,188.176646296006,185.361325741852,186.160163254463,23540.0938277537,0.0,1.0
2023-01-27,236.44,237.0,233.43,235.01,8149,186.865932319003,187.308517846404,184.487035109224,185.735758561533,10310.865849591,4.5,1.0
2023-01-30,233.4,235.23,231.68,235.0545,7060,184.463325170256,185.909631447298,183.103955336097,185.770928304336,8932.96268230614,0.0,1.0
2023-01-31,237.28,237.8,225.25,234.04,13826,187.529810610104,187.940782885548,178.022125083977,184.969137201571,17493.9294682103,0.0,1.0
2023-02-01,237.2,237.5,234.77,235.31,6770,187.46658410619,187.703683495869,185.54607904979,185.972857951212,8566.02795456268,0.0,1.0
2023-02-02,236.42,236.78,235.05,235.4,8589,186.850125693025,187.134644960639,185.767371813491,186.043987768116,10867.5944020294,0.0,1.0
2023-02-03,236.71,237.13,234.41,237.13,8356,187.079321769714,187.411260915265,185.261559782175,187.411260915265,10572.78132767,0.0,1.0
2023-02-06,234.62,236.04,234.02,236.04,3785,185.427529354951,186.549799799431,184.953330575593,186.549799799431,4789.13084313437,0.0,1.0
2023-02-07,230.59,234.95,230.59,234.95,5744,182.242494220263,185.688338683597,182.242494220263,185.688338683597,7267.83819364963,0.0,1.0
2023-02-08,228.57,232.34,226.98,231.44,5327,180.646024996424,183.62557399339,179.389398231126,182.914275824353,6740.21136099786,0.0,1.0
2023-02-09,226.15,230.63,225.78,230.63,5232,178.733423253014,182.27410747222,178.44100067241,182.27410747222,6620.00860535774,0.0,1.0
2023-02-10,227.29,227.38,227.29,227.38,5149,179.634400933794,179.705530750698,179.634400933794,179.705530750698,6514.98935569324,0.0,1.0
2023-02-13,229.38,231.2025,229.12,229.12,5492,181.286193348558,182.726572140857,181.080707210836,181.080707210836,6948.98456816221,0.0,1.0
2023-02-14,227.78,229.66,227.78,228.03,2460,180.02166327027,181.507486112258,180.02166327027,180.219246095002,3112.61872499618,0.0,1.0
2023-02-15,225.62,227.52,225.29,226.29,3481,178.314547664581,179.816177132548,178.053738335934,178.844069634864,4404.48202508607,0.0,1.0
2023-02-16,224.52,226.03,223.93,224.95,4826,177.445183235758,178.638583497142,176.978887769389,177.785025694298,6106.29998651691,0.0,1.0
2023-02-17,225.41,225.9595,222.8801,225.21,6041,178.148578091806,178.582865140568,176.149118938643,177.99051183202,7643.6299665455,0.0,1.0
2023-02-21,220.27,225.77,219.17,225.77,6404,174.086275215305,178.43309735942,173.216910786482,178.43309735942,8102.93102230718,0.0,1.0
2023-02-22,219.99,221.51,219.99,221.51,5090,173.864982451605,175.066286025979,173.864982451605,175.066286025979,6440.33711797993,0.0,1.0
2023-02-23,222.3,222.47,219.0,221.54,7995,175.690647752133,175.825004072951,173.082554465664,175.089995964947,10116.0108562376,0.0,1.0
2023-02-24,220.9,223.48,220.9,221.93,9163,174.584183933631,176.623238684871,174.584183933631,175.398225171529,11593.8721045285,0.0,1.0
2023-02-27,220.39,221.44,218.98,221.44,7748,174.181114971177,175.010962835054,173.066747839686,175.010962835054,9803.48369157337,0.0,1.0
2023-02-28,218.91,220.4,218.36,220.4,13893,173.011424648761,174.189018284166,172.576742434349,174.189018284166,17578.7040432407,0.0,1.0
2023-03-01,213.97,218.45,212.5715,218.45,11855,169.107188032047,172.647872251253,168.001909710493,172.647872251253,15000.0386117194,0.0,1.0
2023-03-02,207.16,213.22,204.7,212.16,12595,163.725031886334,168.514439557849,161.780816890966,167.676688380983,15936.3548135475,0.0,1.0
2023-03-03,204.65,208.26,204.65,208.26,8053,161.741300326019,164.594396315156,161.741300326019,164.594396315156,10189.3978017863,0.0,1.0
2023-03-06,204.61,206.1599,202.2,204.06,13842,161.709687074062,162.934621554274,159.804988643641,161.275004859651,17514.1741428444,0.0,1.0
2023-03-07,202.85,204.51,199.99,204.51,18525,160.318703987945,161.630653944169,158.058356473006,161.630653944169,23439.5373498189,0.0,1.0
2023-03-08,204.75,206.31,202.8986,204.05,9605,161.820333455912,163.053250282243,160.357114089073,161.267101546661,12153.1312412961,0.0,1.0
2023-03-09,198.53,207.2967,196.04,203.5,21808,156.904472776568,163.833070174897,154.936547842232,160.83241933225,27593.4915263077,0.0,1.0
2023-03-10,195.91,198.5,194.53,195.7626,9247,154.833804773371,156.8807628376,153.743147580848,154.717309939909,11700.1566463577,0.0,1.0
2023-03-13,191.03,196.64,191.0,193.45,12519,150.976988034593,155.41074662159,150.953278095625,152.889589778004,15840.1926090355,0.0,1.0
2023-03-14,194.9,199.8138,191.67,193.99,10493,154.035570161452,157.919100098134,151.482800065908,153.316368679426,13276.7106834898,0.0,1.0
2023-03-15,195.35,195.47,191.39,193.1,12689,154.391219245971,154.486059001842,151.261507302208,152.612973823378,16055.292277023,0.0,1.0
2023-03-16,193.53,196.99,193.53,194.65,9970,152.952816281918,155.687362576216,152.952816281918,153.83798733672,12614.962881387,0.0,1.0
2023-03-17,189.87,193.03,189.3601,193.03,16882,150.060203727834,152.557650632453,149.65721379851,152.557650632453,21360.6623233275,0.0,1.0
2023-03-20,194.23,194.23,191.2,191.86,8692,153.506048191169,153.506048191169,151.111344355411,151.632963012705,10997.9194949865,0.0,1.0
2023-03-21,195.52,196.99,195.08,195.8,9944,154.525575566789,155.687362576216,154.177829795259,154.746868330489,12582.0652851065,0.0,1.0
2023-03-22,189.72,196.98,189.51,196.98,9242,149.941654032995,155.679459263226,149.775684460219,155.679459263226,11693.8301855344,0.0,1.0
2023-03-23,185.71,190.2714,185.11,190.2714,10097,146.772425524286,150.377442711225,146.298226744928,150.377442711225,12775.6549862953,0.0,1.0
2023-03-24,190.63,190.63,183.49,184.34,8803,150.660855515021,150.660855515021,145.017890040661,145.689671644751,11138.3669252608,0.0,1.0
2023-03-27,187.95,190.18,187.95,190.18,5119,148.542767633889,150.305206430503,148.542767633889,150.305206430503,6477.03059075425,0.0,1.0
2023-03-28,188.23,189.5,186.94,188.09,6492,148.764060397589,149.76778114723,147.744533021969,148.653414015739,8214.27673279483,0.0,1.0
2023-03-29,190.1,191.5,188.09,188.09,9580,150.241979926588,151.34844374509,148.653414015739,148.653414015739,12121.4989371803,0.0,1.0
2023-03-30,190.19,191.5,188.9999,191.5,6761,150.313109743492,151.34844374509,149.372536464635,151.34844374509,8554.64032508098,0.0,1.0
2023-03-31,193.75,194.91,191.76,191.92,13870,153.126689167683,154.043473474441,151.553929882812,151.680382890641,17549.6023234541,0.0,1.0
2023-04-03,196.51,197.4461,194.01,194.3,18148,155.308003552729,156.047832681658,153.332175305404,153.561371382094,22962.5222037524,0.0,1.0
2023-04-04,195.72,197.72,192.885,197.72,10599,154.683641826575,156.264304424435,152.443052594108,156.264304424435,13410.8316529409,0.0,1.0
2023-04-05,194.97,195.72,193.5644,195.72,5255,154.090893352377,154.683641826575,152.980003678601,154.683641826575,6649.11032514431,0.0,1.0
2023-04-06,195.26,196.69,194.07,196.2,6567,154.320089429067,155.450263186537,153.37959518334,155.063000850061,8309.17364514226,0.0,1.0
2023-04-10,192.11,194.98,190.78,194.98,13510,151.830545837437,154.098796665366,150.779405209861,154.098796665366,17094.0971441864,0.0,1.0
2023-04-11,191.07,193.0026,191.07,191.79,7834,151.00860128655,152.535995554862,151.00860128655,151.57763982178,9912.29881773178,0.0,1.0
2023-04-12,193.23,194.4,190.86,190.86,9640,152.715716892239,153.640404511987,150.842631713775,150.842631713775,12197.4164670582,0.0,1.0
2023-04-13,195.81,195.93,193.4834,194.24,8643,154.754771643478,154.84961139935,152.915986843388,153.513951504158,10935.9201789196,0.0,1.0
2023-04-14,194.29,195.19,192.77,195.19,13633,153.553468069105,154.264766238142,152.352164494731,154.264766238142,17249.7280804362,0.0,1.0
2023-04-17,192.08,192.9,189.438,189.438,6618,151.80683589847,152.454907563592,149.718780606696,149.718780606696,8373.7035455385,0.0,1.0
2023-04-18,187.88,192.57,184.13,192.57,24311,148.487444442964,152.194098234945,145.523702071976,152.194098234945,30760.517814383,0.0,1.0
2023-04-19,187.56,188.51,187.27,187.9875,6113,148.234538427306,148.985353161289,148.005342350616,148.572405057599,7734.73100239907,0.0,1.0
2023-04-20,188.31,188.31,186.495,188.01,5581,148.827286901503,148.827286901503,147.392835593946,148.590187511824,7061.59557081455,0.0,1.0
2023-04-21,188.1,188.9,185.925,188.1,5890,148.661317328728,149.293582367872,146.942346753556,148.661317328728,7452.57084968601,0.0,1.0
2023-04-24,185.64,187.53,184.28,187.53,13617,146.71710233336,148.210828488338,145.642251766816,148.210828488338,17229.4834058021,0.0,1.0
2023-04-25,181.15,185.01,179.8,185.01,15946,143.168514801165,146.219193615035,142.101567547609,146.219193615035,20176.3488572314,0.0,1.0
2023-04-26,180.12,181.39,179.01,179.23,20045,142.354473563267,143.358194312908,141.477205821455,141.651078707219,25362.7814400604,0.0,1.0
2023-04-27,183.12,184.33,181.48,181.48,16128,144.725467460057,145.681768331762,143.429324129812,143.429324129812,20406.6320311945,0.0,1.0
2023-04-28,186.07,187.0,181.43,181.43,7180,147.0569447919,147.791952899905,143.389807564865,143.389807564865,9084.79774206207,0.0,1.0
2023-05-01,186.0,189.1799,186.0,187.76,11290,147.001621600975,149.514796098443,147.001621600975,148.392604687092,14285.1485387021,0.0,1.0
2023-05-02,178.9,185.97,178.15,185.97,21713,141.390269378572,146.977911662007,140.797520904375,146.977911662007,27473.2887706677,0.0,1.0
2023-05-03,177.37,182.21,177.255,178.21,19389,140.18106249121,144.006265978031,140.090174391833,140.844940782311,24532.7497800614,0.0,1.0
2023-05-04,176.57,178.93,174.0,178.45,15051,139.548797452066,141.41397931754,137.517646013816,141.034620294054,19043.9123698852,0.0,1.0
2023-05-05,173.12,174.055,171.5,171.5,8008,140.378645315942,141.136813253618,139.065028140504,139.065028140504,9875.75394305761,4.5,1.0
2023-05-08,173.23,173.93,171.16,173.69,6350,140.467841543904,141.035453903661,138.789330708622,140.840843951744,7831.04864365831,0.0,1.0
2023-05-09,169.04,173.0,169.01,171.82,20584,137.070276133357,140.281340339984,137.045949889368,139.324508076393,25384.9299655218,0.0,1.0
2023-05-10,171.63,172.565,170.48,170.7,10407,139.170441864459,139.928609802135,138.237935844858,138.416328300782,12834.2871235515,0.0,1.0
2023-05-11,170.82,170.82,169.01,170.4,13894,138.51363327674,138.51363327674,137.045949889368,138.173065860886,17134.5810795258,0.0,1.0
2023-05-12,168.82,169.8,168.64,169.8,7207,136.891883677434,137.686540981094,136.745926213496,137.686540981094,8887.93190155046,0.0,1.0
2023-05-15,168.58,169.03,167.59,168.7,10549,136.697273725517,137.062167385361,135.894507673861,136.794578701475,13009.4066365278,0.0,1.0
2023-05-16,164.27,167.95,163.81,167.95,26314,133.202403339012,136.186422601736,132.829400931172,136.186422601736,32451.3722849174,0.0,1.0
2023-05-17,168.8,169.1217,164.03,164.03,11956,136.875666181441,137.136524604489,133.007793387096,133.007793387096,14744.5696982014,0.0,1.0
2023-05-18,167.97,169.23,165.56,166.88,9436,136.202640097729,137.224342345292,134.248431830565,135.318786566107,11636.8149608755,0.0,1.0
2023-05-19,161.43,168.5,160.76,168.5,22019,130.899518907998,136.632403741545,130.35623279223,136.632403741545,27154.6236353877,0.0,1.0
2023-05-22,160.81,163.06,160.0,163.06,20799,130.396776532213,132.221244831432,129.739967944494,132.221244831432,25650.0757069998,0.0,1.0
2023-05-23,165.36,172.44,161.0,161.0,22679,134.086256870634,139.827250452178,130.550842744147,130.550842744147,27968.5593999255,0.0,1.0
2023-05-24,161.09,164.33,160.25,164.33,11427,130.623821476115,133.251055826991,129.942686644407,133.251055826991,14092.1878505644,0.0,1.0
2023-05-25,158.54,160.32,156.88,160.32,12174,128.556090737,129.999447880383,127.210038569576,129.999447880383,15013.4151477002,0.0,1.0
2023-05-26,156.92,158.4,155.6,158.22,11997,127.242473561562,128.442568265049,126.17211882602,128.296610801111,14795.1323744833,0.0,1.0
2023-05-30,162.59,164.41,155.92,155.92,27739,131.840133675595,133.315925810964,126.431598761909,126.431598761909,34208.7335947147,0.0,1.0
2023-05-31,164.16,169.13,160.49,160.49,25433,133.11320711105,137.143254865326,130.137296596324,130.137296596324,31364.8913628603,0.0,1.0
2023-06-01,167.75,170.42,162.86,166.25,21218,136.024247641805,138.189283356879,132.059069871501,134.807935442325,26166.8015938807,0.0,1.0
2023-06-02,174.74,176.015,168.58,168.58,26653,141.69226249138,142.726127860938,136.697273725517,136.697273725517,32869.4392912481,0.0,1.0
2023-06-05,174.87,176.717,173.4048,176.09,12960,141.797676215335,143.295361970294,140.609582458883,142.786943470912,15982.7386491042,0.0,1.0
2023-06-06,181.45,182.73,173.745,173.75,35237,147.133232397052,148.171152140608,140.885442065725,140.889496439724,43455.5371742659,0.0,1.0
2023-06-07,189.34,191.14,181.26,181.26,20243,153.531034566315,154.990609205691,146.979166185118,146.979166185118,24964.3964871772,0.0,1.0
2023-06-08,187.89,191.24,184.51,187.62,10321,152.355266106818,155.071696685656,149.614509283991,152.136329910912,12728.2288269602,0.0,1.0
2023-06-09,184.99,188.67,184.0,188.67,11317,150.003729187824,152.987748450548,149.200963136168,152.987748450548,13956.5318898081,0.0,1.0
2023-06-12,183.69,184.75,182.86,182.86,6512,148.949591948275,149.809119235907,148.276565864563,148.276565864563,8030.83287677213,0.0,1.0
2023-06-13,188.36,188.36,182.85,182.85,6916,152.736377262655,152.736377262655,148.268457116567,148.268457116567,8529.06022354976,0.0,1.0
2023-06-14,184.65,188.66,184.0,188.66,8723,149.728031755942,152.979639702551,149.200963136168,152.979639702551,10757.5176879735,0.0,1.0
2023-06-15,186.5,189.0,184.66,185.085,11735,151.2281501353,153.255337134433,149.736140503939,150.080762293791,14472.024540682,0.0,1.0
2023-06-16,187.11,187.66,186.0,186.41,12805,151.722783763089,152.168764902898,150.822712735474,151.155171403332,15791.5870680385,0.0,1.0
2023-06-20,186.78,190.51,182.7,185.06,12793,151.455195079203,154.479758081909,148.146825896619,150.0604904238,15776.7882359561,0.0,1.0
2023-06-21,182.21,186.1,181.19,184.82,7473,147.749497244789,150.903800215439,146.922404949142,149.865880471883,9215.97267937928,0.0,1.0
2023-06-22,180.55,182.745,178.03,178.03,12518,146.403445077364,148.183315262603,144.360040582239,144.360040582239,15437.6483340654,0.0,1.0
2023-06-23,177.52,183.96,174.03,179.745,49203,143.946494434416,149.168528144182,141.116541383626,145.750690863644,60678.9112462865,0.0,1.0
2023-06-26,183.8,189.9999,176.1,176.1,16645,149.038788176237,154.066130846606,142.795052218908,142.795052218908,20527.2133344398,0.0,1.0
2023-06-27,185.76,187.52,183.115,186.0,14447,150.628102783557,152.055242430946,148.483338938475,150.822712735474,17816.5605913278,0.0,1.0
2023-06-28,182.04,186.98,181.25,186.185,22731,147.611648528848,151.617370039134,146.971057437122,150.97272457341,28032.6876722829,0.0,1.0
2023-06-29,184.86,184.9412,181.0,181.0,11037,149.898315463869,149.964158497601,146.768338737208,146.768338737208,13611.225807883,0.0,1.0
2023-06-30,183.86,192.17,181.465,185.51,22299,149.087440664216,155.825810249333,147.145395519047,150.425384083644,27499.9297173129,0.0,1.0
2023-07-03,184.43,186.01,182.01,182.01,18334,149.549639300018,150.83082148347,147.587322284858,147.587322284858,22610.1489500523,0.0,1.0
2023-07-05,184.03,186.0,183.51,185.44,14340,149.225289380157,150.822712735474,148.803634484338,150.368622847668,17684.6043385922,0.0,1.0
2023-07-06,179.52,184.0,177.0,184.0,26728,145.568244033722,149.200963136168,143.524839538596,149.200963136168,32961.9319917637,0.0,1.0
2023-07-07,183.02,184.63,179.75,180.99,19589,148.406305832508,149.711814259949,145.754745237642,146.760229989212,24157.8601386807,0.0,1.0
2023-07-10,180.98,184.7551,179.3,181.5,16082,146.752121241215,149.813254697386,145.389851577798,147.173776137035,19832.901462569,0.0,1.0
2023-07-11,183.32,185.0,180.01,180.01,9887,148.649568272404,150.011837935821,145.965572685552,145.965572685552,12193.0043999763,0.0,1.0
2023-07-12,184.28,186.0,183.93,185.25,12025,149.42800808007,150.822712735474,149.144201900192,150.214556635734,14829.6629826758,0.0,1.0
2023-07-13,184.84,185.9,183.71,183.75,12996,149.882097967876,150.741625255508,148.965809444268,148.998244436254,16027.1351453518,0.0,1.0
2023-07-14,180.98,185.4327,180.75,185.2,14268,146.752121241215,150.362703461631,146.565620037295,150.174012895751,17595.8113460972,0.0,1.0
2023-07-17,180.72,183.425,179.265,183.425,12601,146.541293793305,148.734710126367,145.36147095981,148.734710126367,15540.006922636,0.0,1.0
2023-07-18,184.21,192.12,181.935,192.12,16183,149.371246844095,155.785266509351,147.526506674884,155.785266509351,19957.4582992634,0.0,1.0
2023-07-19,186.65,189.0,183.315,184.01,15734,151.349781355248,153.255337134433,148.645513898405,149.209071884164,19403.7353321764,0.0,1.0
2023-07-20,187.4,187.975,185.5,185.5,10653,151.957937454988,152.424190464789,150.417275335647,150.417275335647,13137.6631812429,0.0,1.0
2023-07-21,187.13,188.9948,186.42,187.4,9629,151.739001259082,153.251120585475,151.163280151328,151.957937454988,11874.8295102025,0.0,1.0
2023-07-24,188.66,189.31,187.0001,187.0001,8013,152.979639702551,153.506708322326,151.633668622607,151.633668622607,9881.92012309198,0.0,1.0
2023-07-25,185.31,188.5,183.86,184.89,19511,150.263209123713,152.849899734607,149.087440664216,149.922641707859,24061.6677301445,0.0,1.0
2023-07-26,189.82,190.005,185.7,185.7,13923,153.920254470149,154.070266308084,150.579450295578,150.579450295578,17170.3449237251,0.0,1.0
2023-07-27,187.39,191.98,185.32,191.98,29258,151.949828706992,155.671744037399,150.27131787171,155.671744037399,36082.0190891582,0.0,1.0
2023-07-28,190.08,190.22,187.39,187.39,9499,154.131081918058,154.24460439001,151.949828706992,151.949828706992,11714.5088293087,0.0,1.0
2023-07-31,193.37,195.26,190.62,191.1,26629,156.798860008917,158.331413380261,154.568954309871,154.958174213705,32839.841627083,0.0,1.0
2023-08-01,192.44,195.26,189.61,195.26,26037,156.04474644524,158.331413380261,153.749970762221,158.331413380261,32109.7659110128,0.0,1.0
2023-08-02,193.09,194.8,190.105,194.23,34201,156.571815065014,157.958410972421,154.15135378805,157.496212336619,42177.9046711431,0.0,1.0
2023-08-03,192.84,194.4,191.34,194.0,31050,156.369096365101,157.63406105256,155.152784165621,157.309711132698,38291.9780134788,0.0,1.0
2023-08-04,189.98,190.84,181.0,181.0,20927,157.698931036532,158.412801342308,150.244796913424,150.244796913424,25210.7698756626,4.5,1.0
2023-08-07,194.0,194.0,189.0,189.5,15660,161.035859675162,161.035859675162,156.885450920647,157.300491796099,18865.6117098904,0.0,1.0
2023-08-08,194.56,194.56,190.85,191.71,14797,161.500705455667,161.500705455667,158.421102159817,159.134972465594,17825.9550747924,0.0,1.0
2023-08-09,195.36,196.96,193.0,194.56,22037,162.16477085639,163.492901657834,160.205777924259,161.500705455667,26547.9875639115,0.0,1.0
2023-08-10,193.33,197.85,192.865,195.01,21655,160.479704902057,164.231674416138,160.093716887887,161.874242243574,26087.7919270547,0.0,1.0
2023-08-11,195.15,195.15,192.2,192.2,10169,161.9904536887,161.9904536887,159.541712523536,159.541712523536,12250.6006052283,0.0,1.0
2023-08-14,188.55,195.49,186.6,195.0,21138,156.511914132741,162.272681484007,154.89325471848,161.865941426064,25464.9617064919,0.0,1.0
2023-08-15,185.52,188.99,185.44,188.5,13127,153.996766427505,156.877150103138,153.930359887433,156.470410045196,15814.1050393188,0.0,1.0
2023-08-16,185.32,189.655,185.305,187.5,13474,153.830750077324,157.429154467489,153.818298851061,155.640328294293,16232.1361544741,0.0,1.0
2023-08-17,183.45,186.85,183.23,185.39,7639,152.278497203136,155.100775156206,152.095879217937,153.888855799888,9202.70803651679,0.0,1.0
2023-08-18,182.96,184.68,179.63,181.51,8694,151.871757145194,153.299497756747,149.107584914687,150.668138606384,10473.6671906633,0.0,1.0
2023-08-21,179.16,184.07,178.3,184.07,14015,148.717446491763,152.793147888696,148.003576185986,152.793147888696,16883.8791899179,0.0,1.0
2023-08-22,180.08,180.61,177.18,177.79,9635,149.481121702593,149.921065030572,147.073884624975,147.580234493026,11607.2904741248,0.0,1.0
2023-08-23,186.23,186.23,181.1,181.1,16443,154.586124470646,154.586124470646,150.327805088514,150.327805088514,19808.892295385,0.0,1.0
2023-08-24,185.97,186.565,181.64,185.03,8543,154.370303215411,154.864201857199,150.776049234002,153.590026369563,10291.7573970367,0.0,1.0
2023-08-25,187.54,190.0,186.6,190.0,26223,155.673531564329,157.71553267155,154.89325471848,157.71553267155,31590.8643594161,0.0,1.0
2023-08-28,188.28,191.45,186.56,186.56,18998,156.287792059997,158.919151210359,154.860051448444,154.860051448444,22886.9023795976,0.0,1.0
2023-08-29,190.34,190.9999,188.005,190.03,7901,157.997760466857,158.545531414278,156.059519578499,157.740435124077,9518.33959896834,0.0,1.0
2023-08-30,194.49,194.49,190.005,191.05,20279,161.442599733104,161.442599733104,157.719683080305,158.587118509998,24430.1238738741,0.0,1.0
2023-08-31,191.75,194.6,190.8115,194.49,19363,159.16817573563,161.533908725703,158.389144012408,161.442599733104,23326.6181059137,0.0,1.0
2023-09-01,192.34,195.42,189.42,193.98,17024,159.657923968663,162.214575761444,157.234085256026,161.019258040144,20508.8233556305,0.0,1.0
2023-09-05,191.63,194.575,189.09,192.0,13242,159.068565925522,161.513156681931,156.960158278228,159.375696173356,15952.6456106238,0.0,1.0
2023-09-06,192.91,194.86,191.25,191.82,9322,160.131070566677,161.749729980938,158.753134860179,159.226281458193,11230.219180051,0.0,1.0
2023-09-07,195.91,196.99,192.91,192.91,11472,162.621315819386,163.517804110361,160.131070566677,160.131070566677,13820.3255131458,0.0,1.0
2023-09-08,197.28,198.0,196.69,196.94,8354,163.758527818123,164.356186678773,163.26877958509,163.476300022816,10064.0689798483,0.0,1.0
2023-09-11,196.16,200.22,195.0,197.28,19528,162.828836257112,166.198968165778,161.865941426064,163.758527818123,23525.3937082209,0.0,1.0
2023-09-12,194.08,196.85,192.79,196.85,7426,161.102266215234,163.401592665235,160.031460756569,163.401592665235,8946.10680444739,0.0,1.0
2023-09-13,194.31,196.405,192.985,194.99,10176,161.293185017942,163.032206286083,160.193326697995,161.857640608555,12259.0335095686,0.0,1.0
2023-09-14,199.38,199.38,195.21,196.4928,8551,165.501699495019,165.501699495019,162.040258593754,163.105087463812,10301.395001997,0.0,1.0
2023-09-15,197.16,198.37,196.6975,198.37,14565,163.658918008015,164.663316926607,163.275005198222,164.663316926607,17546.4645309421,0.0,1.0
2023-09-18,196.13,198.01,196.13,198.01,8025,162.803933804585,164.364487496282,162.803933804585,164.364487496282,9667.7224758538,0.0,1.0
2023-09-19,197.47,197.59,195.0001,195.14,7566,163.916243350795,164.015853160903,161.86602443424,161.982152871191,9114.76489125355,0.0,1.0
2023-09-20,199.5,200.45,198.52,198.52,11671,165.601309305128,166.389886968485,164.787829189243,164.787829189243,14060.0609365345,0.0,1.0
2023-09-21,190.59,195.51,189.95,195.51,6950,158.205280904583,162.289283119025,157.674028584005,162.289283119025,8372.6693093064,0.0,1.0
2023-09-22,184.44,190.0,184.44,190.0,7032,153.10027813653,157.71553267155,153.10027813653,157.71553267155,8471.45476015003,0.0,1.0
2023-09-25,185.33,185.33,182.6,183.15,12900,153.839050894834,153.839050894834,151.572927714869,152.029472677865,15540.6379985687,0.0,1.0
2023-09-26,181.48,184.67,180.18,184.66,8368,150.643236153857,153.291196939238,149.564129877684,153.282896121729,10080.934788529,0.0,1.0
2023-09-27,180.37,184.18,180.37,182.03,8410,149.721845410355,152.884456881295,149.721845410355,151.099781116854,10131.5322145708,0.0,1.0
2023-09-28,180.64,183.55,179.97,181.0,12148,149.945967483099,152.361505378226,149.389812709994,150.244796913424,14634.7031322956,0.0,1.0
2023-09-29,182.23,182.755,179.61,180.3,12909,151.265797467035,151.701590386259,149.090983279669,149.663739687792,15551.4803041491,0.0,1.0
2023-10-02,178.27,183.07,176.51,183.07,7903,147.978673733459,151.963066137793,146.51772985187,151.963066137793,9520.74900020844,0.0,1.0
2023-10-03,172.24,176.51,171.37,176.51,19699,142.973280775515,146.51772985187,142.251109652229,146.51772985187,23731.3975142484,0.0,1.0
2023-10-04,171.46,172.78,169.2013,172.01,12754,142.32581700981,143.421524921002,140.450911359046,142.782361972807,15364.7517080423,0.0,1.0
2023-10-05,170.8,172.98,167.94,169.75,13381,141.777963054214,143.587541271183,139.403929246632,140.906377215766,16120.09899681,0.0,1.0
2023-10-06,172.67,175.0,162.5,167.3125,21851,143.330215928403,145.264306408007,134.88828452172,138.883052947941,26323.9132485834,0.0,1.0
2023-10-09,176.43,182.38,170.64,170.64,12925,146.451323311798,151.39030972967,141.64514997407,141.64514997407,15570.7555140698,0.0,1.0
2023-10-10,178.17,188.02,178.1112,178.1112,22412,147.895665558369,156.071970804762,147.846856751416,147.846856751416,26999.7502964281,0.0,1.0
2023-10-11,179.09,182.1,176.08,180.55,7550,148.659340769199,151.157886839417,146.160794698982,149.871260125518,9095.4896813329,0.0,1.0
2023-10-12,177.77,178.54,177.49,178.54,5670,147.563632858008,148.202795806203,147.331209967755,148.202795806203,6830.65251564996,0.0,1.0
2023-10-13,175.78,179.61,175.01,178.79,4809,145.911770173711,149.090983279669,145.272607225516,148.410316243929,5793.40528179202,0.0,1.0
2023-10-16,178.46,179.42,175.75,178.34,8093,148.136389266131,148.933267746997,145.886867721184,148.036779456022,9749.64211801678,0.0,1.0
2023-10-17,183.54,183.91,180.58,180.58,9960,152.353204560717,152.660334808551,149.896162578045,149.896162578045,11998.8181756391,0.0,1.0
2023-10-18,178.99,181.24,178.99,181.2,4977,148.576332594109,150.444016533641,148.576332594109,150.410813263605,5995.79498595943,0.0,1.0
2023-10-19,176.26,181.21,175.9101,180.37,6648,146.310209414144,150.419114081114,146.019763809503,149.721845410355,8008.84972205311,0.0,1.0
2023-10-20,176.51,178.32,176.51,178.32,5707,146.51772985187,148.020177821004,146.51772985187,148.020177821004,6875.22643859161,0.0,1.0
2023-10-23,178.0,178.59,176.2158,177.49,8998,147.754551660715,148.244299893748,146.273519800754,147.331209967755,10839.8961791567,0.0,1.0
2023-10-24,183.51,184.78,179.75,180.0,16301,152.32830210819,153.382505931837,149.207194724795,149.414715162521,19637.8248073387,0.0,1.0
2023-10-25,183.55,186.12,183.01,186.12,7060,152.361505378226,154.494815478047,151.913261232739,154.494815478047,8505.18637751129,0.0,1.0
2023-10-26,184.0,185.26,182.18,185.26,7942,152.735042166133,153.78094517227,151.224293379489,153.78094517227,9567.73232439013,0.0,1.0
2023-10-27,179.25,183.5,179.25,183.01,10426,148.792153849344,152.320001290681,148.792153849344,151.913261232739,12560.2086645797,0.0,1.0
2023-10-30,185.83,194.99,181.83,194.99,8827,154.254091770285,161.857640608555,150.933764766673,161.857640608555,10633.8923731292,0.0,1.0
2023-10-31,187.99,188.48,184.51,187.0,11107,156.047068352235,156.453808410178,153.158383859093,155.225287418841,13380.6097868297,0.0,1.0
2023-11-01,194.62,194.62,186.0802,187.47,20940,161.550510360721,161.550510360721,154.461778224361,155.615425841766,25226.4309837233,0.0,1.0
2023-11-02,196.36,198.49,194.47,197.36,23673,162.994852607292,164.762926736716,161.425998098086,163.824934358195,28518.8777783038,0.0,1.0
2023-11-03,194.52,198.3136,194.03,195.73,20936,165.202870064694,168.424716701942,164.786720535948,166.230504615271,24651.3315319837,4.5,1.0
2023-11-06,192.94,194.42,191.2315,192.32,13164,163.861000155676,165.11794158944,162.409997155956,163.334443609099,15500.1016568128,0.0,1.0
2023-11-07,189.37,191.49,187.54,190.62,6762,160.829053589097,162.629537264488,159.274862491943,161.890659529776,7961.99387749683,0.0,1.0
2023-11-08,190.66,192.42,184.0902,185.7351,11064,161.924630919878,163.419372084353,156.34499995262,157.741988442078,13027.4327507579,0.0,1.0
2023-11-09,189.17,191.35,188.5,190.5,6638,160.659196638588,162.510637399132,160.090175854384,161.788745359471,7815.98866590122,0.0,1.0
2023-11-10,191.57,191.88,189.335,190.87,6191,162.697480044692,162.96075831798,160.799328622758,162.102980717912,7289.66342732666,0.0,1.0
2023-11-13,190.67,192.2037,188.11,188.7,6659,161.933123767403,163.235671792378,159.758954800893,160.260032804893,7840.71535496176,0.0,1.0
2023-11-14,197.3,198.8301,194.0596,196.17,22362,167.563881676764,168.86337227663,164.811859364623,166.60418990639,26330.3914653334,0.0,1.0
2023-11-15,192.39,197.3,191.7,197.3,11722,163.393893541777,167.563881676764,162.807887062522,167.563881676764,13802.2023413218,0.0,1.0
2023-11-16,191.78,192.7,191.78,192.0,4793,162.875829842726,163.657171815066,162.875829842726,163.062672488285,5643.57241272439,0.0,1.0
2023-11-17,193.19,194.12,193.19,194.12,5201,164.073321343812,164.863156163677,164.073321343812,164.863156163677,6123.97665732934,0.0,1.0
2023-11-20,190.23,192.35,188.29,191.95,10015,161.559438476284,163.359922151675,159.91182605635,163.020208250658,11792.2757591143,0.0,1.0
2023-11-21,185.3,191.0,184.75,191.0,16011,157.372464646246,162.213387735742,156.905358032348,162.213387735742,18852.334216593,0.0,1.0
2023-11-22,184.94,187.64,183.83,187.64,14760,157.066722135331,159.359790967197,156.124016060008,159.359790967197,17379.3300254145,0.0,1.0
2023-11-24,186.18,186.8999,183.46,183.46,5370,158.119835228484,158.73123532184,155.809780701567,155.809780701567,6322.96763119759,0.0,1.0
2023-11-27,183.48,185.18,183.28,184.29,14271,155.826766396618,157.270550475941,155.656909446109,156.514687046178,16803.5514087189,0.0,1.0
2023-11-28,182.59,182.99,182.59,182.99,3519,155.070902966854,155.410616867872,155.070902966854,155.410616867872,4143.48660971775,0.0,1.0
2023-11-29,183.4,185.94,183.4,184.88,5719,155.758823616414,157.916006887874,155.758823616414,157.015765050178,6733.90165415624,0.0,1.0
2023-11-30,183.96,185.2,183.6,184.76,10206,156.234423077838,157.287536170992,155.928680566923,156.913850879873,12017.1708834269,0.0,1.0
2023-12-01,185.42,185.42,183.04,184.99,29198,157.474378816551,157.474378816551,155.453081105499,157.109186372958,34379.5174852341,0.0,1.0
2023-12-04,185.47,188.1999,184.2701,185.64,36419,157.516843054179,159.835305500146,156.497786279602,157.661221462111,42881.9661379113,0.0,1.0
2023-12-05,184.69,185.9999,183.54,184.73,9537,156.854400947195,157.966879044551,155.87772348177,156.888372337297,11229.4492176408,0.0,1.0
2023-12-06,191.46,191.5,184.0,185.9,23204,162.604058721912,162.638030112014,156.26839446794,157.882035497772,27321.813950523,0.0,1.0
2023-12-07,189.93,191.3,189.32,190.0,9689,161.304653050521,162.468173161505,160.78658935147,161.364102983199,11408.4233479839,0.0,1.0
2023-12-08,189.0,191.95,188.35,191.95,11162,160.514818230656,163.020208250658,159.962783141503,163.020208250658,13142.8239663738,0.0,1.0
2023-12-11,188.91,189.36,187.39,189.04,12989,160.438382602927,160.820560741571,159.147469779061,160.548789620758,15294.0459146416,0.0,1.0
2023-12-12,190.36,190.75,188.5,188.5,9433,161.669845494115,162.001066547606,160.090175854384,160.090175854384,11106.9932337219,0.0,1.0
2023-12-13,197.54,197.54,189.2,189.2,16019,167.767710017374,167.767710017374,160.684675181165,160.684675181165,18861.7539076637,0.0,1.0
2023-12-14,200.59,201.895,199.35,199.75,30217,170.358028512631,171.4663451147,169.304915419478,169.644629320495,35579.3506353626,0.0,1.0
2023-12-15,200.5,200.5,195.0,200.0,33776,170.281592884902,170.281592884902,165.610526745915,169.856950508631,39769.9357004338,0.0,1.0
2023-12-18,203.58,205.0,199.66,201.35,19663,172.897389922735,174.103374271346,169.568193692766,171.003484924564,23152.4231903609,0.0,1.0
2023-12-19,205.0,205.84,204.81,205.25,15950,174.103374271346,174.816773463483,173.942010168363,174.315695459482,18780.5090721791,0.0,1.0
2023-12-20,206.23,208.3,203.0,203.0,11208,175.147994516974,176.906013954739,172.40480476626,172.40480476626,13196.9871900303,0.0,1.0
2023-12-21,211.99,212.83,207.88,209.7,16994,180.039874691623,180.753273883759,176.549314358671,178.095012608299,20009.7787569035,0.0,1.0
2023-12-22,213.84,215.0,212.74,213.93,10580,181.611051483828,182.596221796778,180.67683825603,181.687487111557,12457.5414409814,0.0,1.0
2023-12-26,214.9,216.98,214.82,215.22,10429,182.511293321524,184.277805606813,182.44335054132,182.783064442337,12279.7447720222,0.0,1.0
2023-12-27,217.92,219.65,214.03,215.0,12952,185.076133274204,186.545395896104,181.772415586811,182.596221796778,15250.4798434397,0.0,1.0
2023-12-28,217.84,219.74,217.24,219.74,8459,185.008190494,186.621831523832,184.498619642475,186.621831523832,9960.145845866,0.0,1.0
2023-12-29,213.57,224.6,213.57,218.7,15969,181.381744600641,190.749355421192,181.381744600641,185.738575381188,18802.8808384719,0.0,1.0
2024-01-02,216.17,218.5799,212.0,212.0,10221,183.589884957253,185.636576282407,180.048367539148,180.048367539148,12034.8328041845,0.0,1.0
2024-01-03,215.68,218.5,213.5601,215.92,12517,183.173735428507,185.568718430679,181.373336681591,183.377563769118,14738.2841414712,0.0,1.0
2024-01-04,215.97,218.49,213.599,217.65,7877,183.420028006745,185.560225583154,181.406373858465,184.846826391017,9274.8633204736,0.0,1.0
2024-01-05,218.41,220.19,217.22,217.22,9361,185.49228280295,187.004009662477,184.481633947424,184.481633947424,11022.2160140858,0.0,1.0
2024-01-08,216.85,218.26,216.21,216.86,7191,184.167398588983,185.364890090069,183.623856347355,184.175891436508,8467.12481116233,0.0,1.0
2024-01-09,213.7,217.85,212.3501,214.74,9261,181.492151618472,185.016683341526,180.345702131014,182.375407761117,10904.4698757022,0.0,1.0
2024-01-10,217.12,217.12,212.0,214.81,7104,184.396705472169,184.396705472169,180.048367539148,182.434857693795,8364.68567076865,0.0,1.0
2024-01-11,216.83,218.75,212.24,218.75,8067,184.150412893932,185.781039618815,180.252195879759,185.781039618815,9498.58098340239,0.0,1.0
2024-01-12,218.5,219.37,216.505,219.37,7594,185.568718430679,186.307596165391,183.874395349355,186.307596165391,8941.64174884811,0.0,1.0
2024-01-16,220.67,223.8,210.0101,219.98,10032,187.411666343698,190.069927619158,178.358375810063,186.825659864443,11812.2926026395,0.0,1.0
2024-01-17,223.23,223.23,217.51,217.51,12162,189.585835310208,189.585835310208,184.727926525661,184.727926525661,14320.2853502095,0.0,1.0
2024-01-18,218.06,223.8,218.06,223.8,7585,185.19503313956,190.069927619158,185.19503313956,190.069927619158,8931.04459639359,0.0,1.0
2024-01-19,223.03,226.16,218.25,218.25,10416,189.415978359699,192.074239635159,185.356397242543,185.356397242543,12264.4377740324,0.0,1.0
2024-01-22,225.32,230.48,224.8,224.8,5894,191.360840443023,195.743149766146,190.919212371701,190.919212371701,6939.95739632748,0.0,1.0
2024-01-23,227.61,235.8499,223.52,227.61,10668,193.305702526347,200.303723958827,189.832127888446,193.305702526347,12561.158042759,0.0,1.0
2024-01-24,229.06,232.93,228.5,230.0,6415,194.537165417535,197.823897409877,194.06156595611,195.335493084925,7553.41477730584,0.0,1.0
2024-01-25,229.2,231.23,226.2169,231.23,10729,194.656065282891,196.380113330553,192.122563937579,196.380113330553,12632.9831871729,0.0,1.0
2024-01-26,229.8,230.0,229.75,229.99,3612,195.165636134417,195.335493084925,195.123171896789,195.3270002374,4252.99051841445,0.0,1.0
2024-01-29,226.9,230.0,224.32,227.64,11858,192.702710352041,195.335493084925,190.51155569048,193.331181068923,13962.3370895235,0.0,1.0
2024-01-30,222.51,227.0,222.51,227.0,9320,188.974350288377,192.787638827296,188.974350288377,192.787638827296,10973.9400973485,0.0,1.0
2024-01-31,219.79,222.51,219.79,222.51,8427,186.66429576146,188.974350288377,186.66429576146,188.974350288377,9922.46708158321,0.0,1.0
2024-02-01,223.76,223.76,218.23,220.0,9484,190.035956229056,190.035956229056,185.339411547492,186.842645559494,11167.0437642975,0.0,1.0
2024-02-02,219.0,221.21,218.07,221.21,5696,185.993360806951,187.870280110071,185.203525987085,187.870280110071,6706.82004232799,0.0,1.0
2024-02-05,213.99,217.5,212.75,215.88,11614,181.738444196709,184.719433678136,180.685331103556,183.343592379016,13675.0365118676,0.0,1.0
2024-02-06,216.39,216.39,214.45,214.45,4964,183.776727602813,183.776727602813,182.129115182879,182.129115182879,5844.91830936029,0.0,1.0
2024-02-07,214.58,218.8,212.53,218.8,17576,182.23952220071,185.823503856442,180.498488457996,185.823503856442,20695.0612822958,0.0,1.0
2024-02-08,216.82,218.07,214.01,214.01,6971,184.141920046406,185.203525987085,181.75542989176,181.75542989176,8208.08330671851,0.0,1.0
2024-02-09,222.22,223.4,215.98,217.75,10314,188.728057710139,189.73021371814,183.42852085427,184.931754866272,12144.3367128812,0.0,1.0
2024-02-12,222.21,230.0,220.7,225.99,12596,188.719564862614,195.335493084925,187.437144886274,191.929861227227,14831.3035907942,0.0,1.0
2024-02-13,217.37,223.1613,217.37,218.9,10312,184.609026660305,189.527489447708,184.609026660305,185.908432331696,12141.9817901135,0.0,1.0
2024-02-14,220.32,222.5399,219.42,219.42,8270,187.114416680307,188.999743902478,186.350060403019,186.350060403019,9737.60564432106,0.0,1.0
2024-02-15,232.54,232.54,223.55,223.55,17646,197.492676356385,197.492676356385,189.857606431022,189.857606431022,20777.4835791643,0.0,1.0
2024-02-16,224.26,227.11,223.21,224.27,11085,194.282379991772,196.751410505357,193.372737170977,194.291043256732,12795.4068717157,4.5,1.0
2024-02-20,220.96,221.95,219.49,221.95,7416,191.423502554989,192.281165786024,190.150002605877,192.281165786024,8560.28302757274,0.0,1.0
2024-02-21,216.45,221.31,216.45,221.31,7754,187.516370058053,191.726716828587,187.516370058053,191.726716828587,8950.43616448207,0.0,1.0
2024-02-22,216.96,219.03,213.0051,216.05,8587,187.95819657101,189.751492417719,184.531961912001,187.169839459655,9911.9674160959,0.0,1.0
2024-02-23,216.0,216.96,215.12,216.96,5514,187.126523134855,187.95819657101,186.36415581838,187.95819657101,6364.80590804156,0.0,1.0
2024-02-26,213.68,214.35,210.02,214.17,11177,185.116645664148,185.697084416464,181.945890688807,185.541145647185,12901.6024001052,0.0,1.0
2024-02-27,214.88,215.33,214.62,215.33,8296,186.156237459341,186.546084382539,185.930992570383,186.546084382539,9576.06634260296,0.0,1.0
2024-02-28,217.81,218.57,215.49,215.62,13906,188.694574092606,189.352982229562,186.684696621898,186.797319066377,16051.6849759205,0.0,1.0
2024-02-29,221.05,221.05,217.81,220.0,11929,191.501471939629,191.501471939629,188.694574092606,190.591829118834,13769.6354147674,0.0,1.0
2024-03-01,220.13,221.28,218.95,221.28,5068,190.704451563314,191.700727033707,189.68218629804,191.700727033707,5849.98845519667,0.0,1.0
2024-03-04,217.75,220.0,217.03,219.51,6718,188.642594502846,190.591829118834,188.01883942573,190.167329135797,7754.58217087833,0.0,1.0
2024-03-05,216.72,218.1,216.72,218.09,4520,187.750278211972,188.945808776444,187.750278211972,188.937145511484,5217.43248174605,0.0,1.0
2024-03-06,216.87,218.87,213.34,218.87,8295,187.880227186371,189.61288017836,184.82209465551,189.61288017836,9574.91204338131,0.0,1.0
2024-03-07,214.8,215.0,213.87,215.0,5714,186.086931339662,186.260196638861,185.281247698387,186.260196638861,6595.66575236658,0.0,1.0
2024-03-08,216.34,217.76,214.72,215.84,6386,187.421074143494,188.651257767806,186.017625219982,186.987910895496,7371.35482929873,0.0,1.0
2024-03-11,215.99,217.43,215.99,217.43,6157,187.117859869896,188.365370024128,187.117859869896,188.365370024128,7107.02030754655,0.0,1.0
2024-03-12,214.87,216.79,214.55,216.38,6548,186.147574194381,187.810921066691,185.870349715663,187.455727203333,7558.35130320205,0.0,1.0
2024-03-13,210.15,214.15,208.49,214.15,10994,182.058513133286,185.523819117265,180.620411149935,185.523819117265,12690.3656425479,0.0,1.0
2024-03-14,208.66,210.54,207.95,210.15,6998,180.767686654254,182.396380466724,180.152594842098,182.058513133286,8077.7859529334,0.0,1.0
2024-03-15,205.23,207.08,204.981,206.56,23256,177.796186772993,179.398890790583,177.58047147549,178.948401012665,26844.3826981164,0.0,1.0
2024-03-18,208.19,208.19,205.67,205.67,5526,180.360513201137,180.360513201137,178.17737043123,178.17737043123,6378.65749870104,0.0,1.0
2024-03-19,212.31,215.4,208.44,208.44,6530,183.929778364635,186.606727237259,180.577094825136,180.577094825136,7537.57391721278,0.0,1.0
2024-03-20,215.31,215.93,215.09,215.09,3453,186.528757852619,187.065880280136,186.3381660235,186.3381660235,3985.79521227193,0.0,1.0
2024-03-21,217.8,218.65,215.2,215.2,7160,188.685910827646,189.422288349241,186.43346193806,186.43346193806,8264.78242683667,0.0,1.0
2024-03-22,213.87,219.5699,213.87,218.78,6804,185.281247698387,190.219222092907,185.281247698387,189.534910793721,7853.85190393808,0.0,1.0
2024-03-25,209.8,213.87,209.8,213.87,3560,181.755298859688,185.281247698387,181.755298859688,185.281247698387,4109.30522898584,0.0,1.0
2024-03-26,208.26,214.6382,208.26,211.56,5833,180.421156055856,185.94675971261,180.421156055856,183.280033492639,6733.02735974001,0.0,1.0
2024-03-27,215.91,215.91,212.38,212.38,6201,187.048553750216,187.048553750216,183.990421219355,183.990421219355,7157.80947329807,0.0,1.0
2024-03-28,217.14,217.75,214.07,217.29,7449,188.114135340289,188.642594502846,185.454512997586,188.244084314689,8598.37490188639,0.0,1.0
2024-04-01,216.51,220.03,215.55,218.74,11576,187.568349647813,190.617818913714,186.736676211658,189.500257733881,13362.1677895337,0.0,1.0
2024-04-02,211.68,215.99,209.89,215.99,6732,183.383992672158,187.117859869896,181.833268244328,187.117859869896,7770.74235998109,0.0,1.0
2024-04-03,215.86,216.3499,211.99,211.99,7417,187.005237425416,187.429650775804,183.652553885917,183.652553885917,8561.43732679437,0.0,1.0
2024-04-04,215.99,217.97,213.9,217.8,7518,187.117859869896,188.833186331965,185.307237493267,188.685910827646,8678.02154817849,0.0,1.0
2024-04-05,215.0,215.5,213.25,215.11,19511,186.260196638861,186.693359886858,184.74412527087,186.35549255342,22521.5321131299,0.0,1.0
2024-04-08,219.21,219.21,215.7211,217.01,7184,189.907431186998,189.907431186998,186.884904675123,188.00151289581,8292.4856081557,0.0,1.0
2024-04-09,221.36,223.9999,218.945,220.84,8682,191.770033153387,194.057048470163,189.67785466556,191.31954337547,10021.6258421503,0.0,1.0
2024-04-10,218.88,221.48,216.0,221.48,15214,189.62154344332,191.873992332906,187.126523134855,191.873992332906,17561.5083578063,0.0,1.0
2024-04-11,223.3,224.5,218.5,219.43,5814,193.450706555617,194.49029835081,189.292339374842,190.098023016117,6711.0956745291,0.0,1.0
2024-04-12,216.63,221.34,215.27,221.34,11724,187.672308827332,191.752706623467,186.494104792779,191.752706623467,13533.0040743343,0.0,1.0
2024-04-15,213.21,218.75,210.47,218.75,5049,184.70947221103,189.508920998841,182.335737612005,189.508920998841,5828.05676998581,0.0,1.0
2024-04-16,208.71,214.0,208.2427,214.0,6137,180.811002979054,185.393870142866,180.406168607476,185.393870142866,7083.93432311406,0.0,1.0
2024-04-17,207.93,210.0,207.64,210.0,4212,180.135268312178,181.928564158887,179.88403362834,181.928564158887,4861.90832148549,0.0,1.0
2024-04-18,205.46,206.75,205.0,205.0,7743,177.995441867071,179.113003046904,177.596931678914,177.596931678914,8937.7388730442,0.0,1.0
2024-04-19,210.53,210.53,205.46,205.46,9084,182.387717201764,182.387717201764,177.995441867071,177.995441867071,10485.6541292437,0.0,1.0
2024-04-22,211.54,213.2,207.11,208.35,8217,183.262706962719,184.70080894607,179.424880585463,180.499125440496,9484.87670409455,0.0,1.0
2024-04-23,214.18,216.05,212.4,212.4,3625,185.549808912145,187.169839459655,184.007747749275,184.007747749275,4184.33467839147,0.0,1.0
2024-04-24,214.85,216.6,212.0,212.39,9189,186.130247664462,187.646319032452,183.661217150877,183.999084484315,10606.8555475142,0.0,1.0
2024-04-25,211.53,215.45,210.44,212.3,5189,183.254043697759,186.650043562058,182.309747817125,183.921115099675,5989.65866101334,0.0,1.0
2024-04-26,206.9,209.07,206.9,206.92,11353,179.242952021304,181.122880517612,179.242952021304,179.260278551224,13104.7590631113,0.0,1.0
2024-04-29,209.7,210.9,206.0,208.3,6058,181.668666210089,182.708258005282,178.463258174908,180.455809115696,6992.74468460566,0.0,1.0
2024-04-30,211.56,214.28,208.0,208.0,5511,183.280033492639,185.636441561745,180.195911166898,180.195911166898,6361.34301037666,0.0,1.0
2024-05-01,216.96,216.96,211.01,211.01,11506,187.95819657101,187.95819657101,182.803553919842,182.803553919842,13281.36684402,0.0,1.0
2024-05-02,217.25,217.25,212.11,216.1,8046,188.209431254849,188.209431254849,183.756513065436,187.213155784455,9287.49153719663,0.0,1.0
2024-05-03,213.8,220.29,213.07,220.29,13443,185.220604843667,190.843063802673,184.588186501591,190.843063802673,15517.244436308,0.0,1.0
2024-05-06,230.61,237.1841,220.0051,223.2,25015,199.783553241338,205.478870258657,190.596247383964,193.364073906017,28874.7950289552,0.0,1.0
2024-05-07,226.6,232.365,226.6,229.11,14335,196.309583992399,201.303956241809,196.309583992399,198.484063497346,16546.8793419978,0.0,1.0
2024-05-08,228.92,232.5999,225.5625,227.93,13202,198.319461463107,201.507456335718,195.410770252805,197.461798232072,15239.0583238963,0.0,1.0
2024-05-09,234.29,235.99,230.0,230.1,15019,202.971634746599,204.44438978979,199.255094078781,199.341726728381,17336.4200095894,0.0,1.0
2024-05-10,223.16,234.28,223.16,227.8,8301,197.227890078154,207.055700338366,197.227890078154,201.328702992487,9392.44018310972,4.5,1.0
2024-05-13,218.19,222.69,216.26,222.69,9763,192.835424521206,196.8125060114,191.129698459856,196.8125060114,11046.6682939044,0.0,1.0
2024-05-14,218.11,220.91,215.0201,220.91,5915,192.764720850269,195.239349333057,190.033879939925,195.239349333057,6692.72180256525,0.0,1.0
2024-05-15,219.12,220.7,219.12,219.76,8917,193.657354695846,195.053752196848,193.657354695846,194.22298406334,10089.4336962763,0.0,1.0
2024-05-16,218.14,220.44,212.7201,220.44,8310,192.791234726871,194.823965266303,188.001149400492,194.823965266303,9402.62352989299,0.0,1.0
2024-05-17,219.67,221.87,218.0,218.14,7908,194.143442433537,196.087793384298,192.667503302731,192.791234726871,8947.76737357326,0.0,1.0
2024-05-20,214.03,219.99,213.32,219.99,7630,189.158833632493,194.426257117284,188.531338552929,194.426257117284,8633.21510626761,0.0,1.0
2024-05-21,213.35,216.96,211.97,213.51,6889,188.557852429531,191.748355580553,187.338214105871,188.699259771404,7794.78622111106,0.0,1.0
2024-05-22,208.8,215.0,208.2603,214.11,12524,184.536581145001,190.016115642602,184.059596504944,189.22953730343,14170.6927904188,0.0,1.0
2024-05-23,209.8,213.1999,207.95,208.0,12502,185.420377031711,188.425194666936,183.785354641298,183.829544435633,14145.8001649486,0.0,1.0
2024-05-24,209.86,214.0,209.0,211.16,9233,185.473404784914,189.132319755892,184.713340322343,186.622339437636,10446.9823166669,0.0,1.0
2024-05-28,209.13,214.0,207.0,214.0,10163,184.828233787615,189.132319755892,182.945748548924,189.132319755892,11499.2614842723,0.0,1.0
2024-05-29,209.24,214.4999,207.8,207.8,9430,184.925451335154,189.574129319658,183.652785258291,183.652785258291,10669.8844629231,0.0,1.0
2024-05-30,209.99,214.45,209.0,209.0,7316,185.588298250186,189.530027904911,184.713340322343,184.713340322343,8277.92945182879,0.0,1.0
2024-05-31,212.2,214.96,209.8528,211.68,12783,187.541487159814,189.980763807133,185.467041454529,187.081913298725,14463.746881182,0.0,1.0
2024-06-03,212.76,215.94,212.76,213.72,5488,188.036412856372,190.846883776109,188.036412856372,188.884856907613,6209.57857184751,0.0,1.0
2024-06-04,212.23,212.23,209.4301,209.4301,4158,187.568001036416,187.568001036416,185.093460933217,185.093460933217,4704.70621387426,0.0,1.0
2024-06-05,211.08,211.16,210.2,210.75,7322,186.5516357667,186.622339437636,185.773895386395,186.259983124085,8284.71834968429,0.0,1.0
2024-06-06,212.87,213.98,211.97,211.97,5446,188.13363040391,189.114643838158,187.338214105871,187.338214105871,6162.05628685889,0.0,1.0
2024-06-07,213.69,214.99,211.9833,213.85,7999,188.858343031012,190.007277683735,187.349968591164,188.999750372886,9050.73232438198,0.0,1.0
2024-06-10,209.47,212.48,209.47,210.85,5396,185.128724389097,187.788950008093,185.128724389097,186.348362712756,6105.48213806289,0.0,1.0
2024-06-11,208.95,210.27,208.95,210.27,8522,184.669150528008,185.835761098465,184.669150528008,185.835761098465,9642.49792078798,0.0,1.0
2024-06-12,215.65,217.97,210.89,212.61,22000,190.590582968963,192.64098942613,186.383714548225,187.903843473366,24892.6254702342,0.0,1.0
2024-06-13,214.51,216.4,213.5401,215.4,11528,189.583055658114,191.253429883996,188.725862027594,190.369633997286,13043.7357464027,0.0,1.0
2024-06-14,213.25,213.25,209.23,209.23,9322,188.46947284086,188.46947284086,184.916613376286,184.916613376286,10547.6843015238,0.0,1.0
2024-06-17,211.02,214.24,210.05,211.15,11110,186.498608013497,189.344430768702,185.641326003388,186.613501478769,12570.7758624683,0.0,1.0
2024-06-18,216.12,216.12,212.15,212.15,13293,191.005967035717,191.005967035717,187.497297365479,187.497297365479,15040.803198901,0.0,1.0
2024-06-20,218.08,218.97,215.65,217.43,12247,192.738206973668,193.52478531284,190.590582968963,192.163739647307,13857.272006089,0.0,1.0
2024-06-21,219.35,219.35,216.515,218.08,20367,193.860627749789,193.860627749789,191.355066410967,192.738206973668,23044.9137705573,0.0,1.0
2024-06-24,218.17,219.0,214.18,219.0,14200,192.817748603472,193.551299189441,189.2914030155,193.551299189441,16067.0582580602,0.0,1.0
2024-06-25,218.48,219.81,218.05,218.45,10140,193.091725328352,194.267173857676,192.711693097067,193.065211451751,11473.2373758261,0.0,1.0
2024-06-26,220.05,221.525,218.0,218.47,12762,194.479284870486,195.782883803383,192.667503302731,193.082887369485,14439.9857386877,0.0,1.0
2024-06-27,221.81,222.23,219.035,220.45,13110,196.034765631095,196.405959903514,193.582232045476,194.83280322517,14833.7418143078,0.0,1.0
2024-06-28,224.86,224.86,222.195,223.79,20877,198.73034308556,198.73034308556,196.375027047479,197.784681486781,23621.9700882764,0.0,1.0
2024-07-01,216.93,224.0,215.63,224.0,10893,191.721841703952,197.97027862299,190.572907051229,197.97027862299,12325.2440566937,0.0,1.0
2024-07-02,221.03,222.47,216.33,216.33,5368,195.345404839462,196.618070916324,191.191564171926,191.191564171926,6073.80061473714,0.0,1.0
2024-07-03,226.35,227.81,224.61,224.61,10125,200.047198956758,201.337540951354,198.509394113883,198.509394113883,11456.2651311873,0.0,1.0
2024-07-05,222.57,226.23,221.1,226.23,15700,196.706450504995,199.941143450353,195.407270551531,199.941143450353,17764.2827219399,0.0,1.0
2024-07-08,224.74,225.57,223.6301,224.9,16349,198.624287579155,199.357838165124,197.643362524496,198.765694921029,18498.6151733118,0.0,1.0
2024-07-09,222.76,222.76,221.38,221.38,5148,196.87437172347,196.87437172347,195.65473339981,195.65473339981,5824.8743600348,0.0,1.0
2024-07-10,224.99,225.0,224.12,224.8,12877,198.845236550833,198.8540745097,198.076334129395,198.677315332358,14570.1062809184,0.0,1.0
2024-07-11,225.0,226.0,224.3065,225.0,24573,198.8540745097,199.737870396409,198.241162062266,198.8540745097,27803.9311672756,0.0,1.0
2024-07-12,224.62,225.7,219.94,225.0,12448,198.51823207275,199.472731630396,194.382067322948,198.8540745097,14084.7000842489,0.0,1.0
2024-07-15,227.83,230.16,224.17,226.55,16478,201.355216869088,203.414461285122,198.120523923731,200.2239581341,18644.5764772054,0.0,1.0
2024-07-16,234.88,234.97,229.63,229.63,12593,207.585977870392,207.665519500196,202.946049465166,202.946049465166,14248.7651157573,0.0,1.0
2024-07-17,239.97,241.0,234.0,234.0,13532,212.084498933745,212.994808697056,206.808237490088,206.808237490088,15311.2276301459,0.0,1.0
2024-07-18,236.88,243.21,236.63,238.01,7558,209.353569643812,214.947997606685,209.132620672134,210.352258995794,8551.74833200136,0.0,1.0
2024-07-19,236.14,237.25,233.46,237.25,5243,208.699560687647,209.680574121894,206.330987711264,209.680574121894,5932.36524274717,0.0,1.0
2024-07-22,236.24,238.0,233.1001,236.0,8964,208.787940276318,210.343421036927,206.012909571637,208.575829263507,10142.6133961445,0.0,1.0
2024-07-23,242.85,243.0,237.364,237.95,44102,214.629831087469,214.762400470476,209.781326852979,210.299231242591,49900.6622040123,0.0,1.0
2024-07-24,237.69,244.511,237.51,241.9,11145,210.069444312047,216.097816055294,209.910361052439,213.790224995095,12610.3777666254,0.0,1.0
2024-07-25,237.16,242.519,237.16,239.17,23475,209.601032492091,214.337294648968,209.601032492091,211.377462224377,26561.5628597158,0.0,1.0
2024-07-26,243.11,244.89,236.45,239.63,33424,214.859618018014,216.432774696357,208.973537412527,211.784008332264,37818.6869871412,0.0,1.0
2024-07-29,238.77,243.315,238.3,240.09,5154,211.023943869693,215.040796174789,210.60855980294,212.19055444015,5831.66325789033,0.0,1.0
2024-07-30,240.5,241.45,239.81,240.58,8328,212.552910753701,213.392516846075,211.943091591871,212.623614424638,9422.99022345957,0.0,1.0
2024-07-31,242.3,244.165,237.73,240.48,36298,214.143743349779,215.792022678492,210.104796147515,212.535234835967,41070.5690599346,0.0,1.0
2024-08-01,235.09,242.3,232.91,242.3,10567,207.771575006601,214.143743349779,205.844899973574,214.143743349779,11956.3806065439,0.0,1.0
2024-08-02,229.5,230.88,221.15,230.57,9612,202.831155999894,204.050794323553,195.451460345867,203.776817598673,10875.8143645405,0.0,1.0
2024-08-05,212.16,221.4,211.0,218.03,37150,187.506135324346,195.672409317544,186.480932095763,192.694017179332,42034.5925554182,0.0,1.0
2024-08-06,218.49,220.2199,212.78,212.78,30469,193.100563287219,194.629441791638,188.054088774106,188.054088774106,34475.1547932985,0.0,1.0
2024-08-07,221.07,225.6699,220.35,221.52,10318,195.38075667493,199.446129374207,194.744423636499,195.77846482395,11674.6413455399,0.0,1.0
2024-08-08,220.55,224.02,220.55,224.02,7235,194.921182813841,197.987954540724,194.921182813841,197.987954540724,8186.2793307793,0.0,1.0
2024-08-09,219.49,223.7,217.65,223.7,12915,193.984359173929,197.705139856977,192.358174742383,197.705139856977,14613.1026340034,0.0,1.0
2024-08-12,212.4,216.8,212.0,216.8,4997,191.69532782735,195.666417481024,191.334319677016,195.666417481024,5536.71710223378,4.5,1.0
2024-08-13,217.56,217.5699,211.1601,214.4,12306,196.352332966659,196.36126791838,190.576292813353,193.50036857902,13635.1492215507,0.0,1.0
2024-08-14,216.18,219.98,216.18,216.6,9426,195.106854848007,198.53643227618,195.106854848007,195.485913405857,10444.0855324506,0.0,1.0
2024-08-15,220.69,223.3515,219.68,219.75,10024,199.177221743022,201.579279723307,198.265676163429,198.328852589738,11106.674451229,0.0,1.0
2024-08-16,221.9,221.9,220.4202,220.78,8474,200.269271397783,200.269271397783,198.933721745622,199.258448576848,9389.26170188691,0.0,1.0
2024-08-19,221.53,223.74,219.1818,221.11,4309,199.935338858724,201.929908889319,197.816040512188,199.556280300873,4774.40744317096,0.0,1.0
2024-08-20,223.19,224.5299,222.99,222.99,11353,201.43352268261,202.642809734191,201.253018607443,201.253018607443,12579.2173827616,0.0,1.0
2024-08-21,227.2,227.2,221.05,221.05,8476,205.052629389708,205.052629389708,199.502129078323,199.502129078323,9391.4777183377,0.0,1.0
2024-08-22,227.06,229.3999,225.4201,227.0,3416,204.926276537091,207.038083964508,203.446233372759,204.872125314541,3784.95609790486,0.0,1.0
2024-08-23,234.16,234.16,229.0,229.3,7656,211.33417120552,211.33417120552,206.677166066211,206.947922178962,8482.91097352445,0.0,1.0
2024-08-26,235.64,235.64,230.74,234.75,7902,212.669901361755,212.669901361755,208.247551520164,211.866658227262,8755.48099696845,0.0,1.0
2024-08-27,235.29,239.4,233.54,233.54,13906,212.354019230213,216.063377974895,210.774608572502,210.774608572502,15407.9623821619,0.0,1.0
2024-08-28,231.75,237.02,231.75,237.02,12384,209.159097099757,213.915379480408,209.159097099757,213.915379480408,13721.5738631305,0.0,1.0
2024-08-29,228.87,231.8,227.0,231.8,19287,206.559838417353,209.204223118549,204.872125314541,209.204223118549,21370.1546429423,0.0,1.0
2024-08-30,229.16,234.5771,227.05,228.64,12684,206.821569326345,211.71061245428,204.917251333333,206.352258730911,14053.9763307451,0.0,1.0
2024-09-03,229.85,231.395,220.6,229.91,6283,207.444308385671,208.838702366336,199.095994909197,207.498459608221,6961.61568007499,0.0,1.0
2024-09-04,228.98,234.57,228.4671,234.57,6359,206.659115658694,211.704204559612,206.196212957929,211.704204559612,7045.82430520405,0.0,1.0
2024-09-05,229.84,232.46,228.305,231.0,7572,207.435283181913,209.7998865666,206.049914405006,208.482206817881,8389.83828259236,0.0,1.0
2024-09-06,229.52,232.7999,228.965,232.7999,7368,207.146476661645,210.106653242347,206.645577853057,210.106653242347,8163.80460461446,0.0,1.0
2024-09-09,230.81,232.8,228.1001,231.44,12011,208.310727946472,210.106743494384,205.864987979997,208.879315783249,13308.286795063,0.0,1.0
2024-09-10,230.15,230.46,229.0501,229.995,7069,207.715064498421,207.99484581493,206.72238233704,207.575173840167,7832.51014522525,0.0,1.0
2024-09-11,227.37,228.99,224.275,228.65,9516,205.2060578536,206.668140862453,202.412757290391,206.361283934669,10543.806272735,0.0,1.0
2024-09-12,237.9,241.49,228.05,232.0,19108,214.709597411143,217.94964556039,205.819771709168,209.384727193716,21171.8211705989,0.0,1.0
2024-09-13,244.55,245.0,240.38,240.38,10288,220.711357910445,221.117492079571,216.947847943213,216.947847943213,11399.1886227298,0.0,1.0
2024-09-16,244.17,247.3699,241.5501,246.1,8106,220.368400167628,223.256375118262,218.003887034978,222.110264492989,8981.51467494635,0.0,1.0
2024-09-17,243.43,245.53,242.92,242.92,7778,219.70053508951,221.595827878763,219.240249697834,219.240249697834,8618.08797702106,0.0,1.0
2024-09-18,244.87,249.025,242.8,243.14,17336,221.000164430712,224.750136592307,219.131947252734,219.438804180518,19208.4305952221,0.0,1.0
2024-09-19,246.4,248.68,244.95,248.68,12918,222.38102060574,224.438767062644,221.072366060779,224.438767062644,14313.2502554844,0.0,1.0
2024-09-20,244.01,244.75,241.775,244.45,25390,220.223996907494,220.891861985612,218.206863867503,220.621105872862,28132.3288424486,0.0,1.0
2024-09-23,241.97,245.93,241.0,245.66,13581,218.382855340791,221.956836029097,217.507410576231,221.713155527622,15047.8597089127,0.0,1.0
2024-09-24,241.13,244.0575,240.05,241.31,13369,217.624738225089,220.266866625346,216.650016219188,217.78719189274,14812.9619651318,0.0,1.0
2024-09-25,238.7,239.89,238.7,239.86,5063,215.43161371181,216.505612959054,215.43161371181,216.478537347779,5609.84564510899,0.0,1.0
2024-09-26,237.34,239.81,237.0,239.81,10364,214.204186000675,216.433411328987,213.897329072891,216.433411328987,11483.3972478589,0.0,1.0
2024-09-27,245.58,251.63,237.02,239.0,39931,221.640953897555,227.101202171357,213.915379480408,215.702369824561,44243.876447728,0.0,1.0
2024-09-30,242.36,246.265,240.7387,246.265,12836,218.734838287367,222.259180355002,217.271582002025,222.259180355002,14222.3935810031,0.0,1.0
2024-10-01,238.53,242.9,238.24,242.9,12724,215.278185247919,219.222199290317,215.016454338926,219.222199290317,14098.2966597603,0.0,1.0
2024-10-02,235.65,237.47,235.01,237.47,9256,212.678926565514,214.321513649533,212.101313524979,214.321513649533,10255.7241341356,0.0,1.0
2024-10-03,229.25,235.0,229.11,235.0,10022,206.90279616017,212.092288321221,206.776443307553,212.092288321221,11104.4584347782,0.0,1.0
2024-10-04,230.73,232.155,230.205,231.01,10122,208.238526316406,209.524617851971,207.764703119092,208.491232021639,11215.2592573164,0.0,1.0
2024-10-07,227.81,235.78,227.3125,229.2,17055,205.603166818968,212.796254214372,205.15416293199,206.857670141378,18897.0802838897,0.0,1.0
2024-10-08,228.31,229.55,227.31,229.55,5857,206.054427006885,207.17355227292,205.15190663105,207.17355227292,6489.60417606227,0.0,1.0
2024-10-09,230.87,230.87,228.05,229.43,9156,208.364879169023,208.364879169023,205.819771709168,207.06524982782,10144.9233115974,0.0,1.0
2024-10-10,227.66,229.11,225.1,229.11,10942,205.467788762592,206.776443307553,203.157336600455,206.776443307553,12123.8260021297,0.0,1.0
2024-10-11,228.42,229.5,226.26,226.26,6230,206.153704248227,207.128426254129,204.204260236423,204.204260236423,6902.89124412975,0.0,1.0
2024-10-14,230.45,230.45,227.01,227.21,11029,207.985820611172,207.985820611172,204.8811505183,205.061654593467,12220.2227177379,0.0,1.0
2024-10-15,233.8,234.51,230.28,230.28,9468,211.009263870219,211.650053337062,207.83239214728,207.83239214728,10490.6218779166,0.0,1.0
2024-10-16,232.97,238.5,232.97,235.5,14980,210.260171958276,215.251109636643,210.260171958276,212.543548509139,16597.9632162221,0.0,1.0
2024-10-17,229.77,230.16,227.65,229.225,15427,207.372106755604,207.72408970218,205.458763558834,206.880233150774,17093.2428929679,0.0,1.0
2024-10-18,234.8,236.9,229.54,232.05,14690,211.911784246054,213.807077035308,207.164527069162,209.429853212508,16276.6408308613,0.0,1.0
2024-10-21,228.97,235.01,228.97,235.01,7576,206.650090454936,212.101313524979,206.650090454936,212.101313524979,8394.27031549391,0.0,1.0
2024-10-22,229.28,230.87,228.71,229.47,3809,206.929871771445,208.364879169023,206.415435157219,207.101350642854,4220.40333047997,0.0,1.0
2024-10-23,226.61,227.71,225.0,227.04,12909,204.520142367966,205.512914781384,203.067084562871,204.908226129575,14303.278181456,0.0,1.0
2024-10-24,226.7,227.945,225.55,227.1,6281,204.601369201791,205.725007069705,203.56347076958,204.962377352125,6959.39966362422,0.0,1.0
2024-10-25,225.31,228.6,225.31,228.6,4974,203.34686587938,206.316157915877,203.34686587938,206.316157915877,5511.23291304998,0.0,1.0
2024-10-28,228.15,228.15,227.2,227.71,4585,205.910023746751,205.910023746751,205.052629389708,205.512914781384,5080.2177133764,0.0,1.0
2024-10-29,227.69,227.69,227.02,227.18,6574,205.494864373867,205.494864373867,204.890175722058,205.034578982191,7284.04607366117,0.0,1.0
2024-10-30,230.0,232.1,227.7,230.32,11115,207.579686442046,209.4749792313,205.503889577626,207.868492962313,12315.5114251207,0.0,1.0
2024-10-31,227.03,231.86,227.03,231.59,10832,204.899200925816,209.258374341099,204.899200925816,209.014693839624,12001.9450973377,0.0,1.0
2024-11-01,226.24,231.02,224.68,229.97,9051,204.186209828907,208.500257225398,202.778278042604,207.552610830771,10028.5824479323,0.0,1.0
2024-11-04,221.64,232.99,218.04,232.99,16109,200.034616100066,210.278222365793,196.78554274706,210.278222365793,17848.9045026783,0.0,1.0
2024-11-05,230.0,230.0,222.0,225.0,12091,207.579686442046,207.579686442046,200.359523435366,203.067084562871,13396.9274530936,0.0,1.0
2024-11-06,232.26,238.23,230.0,236.38,24825,209.619382491433,215.007429135168,207.579686442046,213.337766439873,27506.3041951078,0.0,1.0
2024-11-07,232.22,242.26,229.0501,233.0,32183,209.5832816764,218.644586249783,206.72238233704,210.287247569551,35659.0287174683,0.0,1.0
2024-11-08,230.19,233.17,223.1,225.64,10821,211.812507004712,214.554595153085,205.288545604723,207.625761677498,11759.8626503419,4.5,1.0
2024-11-11,225.0,233.77,224.84,230.0,12925,207.036856840263,215.106693437993,206.889630630955,211.637675881158,14046.4120465456,0.0,1.0
2024-11-12,223.55,228.5,222.71,223.67,7733,205.702619318404,210.25743016889,204.929681719534,205.813038975385,8403.93844146512,0.0,1.0
2024-11-13,221.62,225.335,221.62,225.2,7165,203.926703168619,207.345111716003,203.926703168619,207.220889601899,7786.6570455318,0.0,1.0
2024-11-14,217.74,223.95,215.27,223.95,7458,200.356467592884,206.070684841676,198.083662986682,206.070684841676,8105.07861068756,0.0,1.0
2024-11-15,217.15,218.0,216.0,216.9,7579,199.813570946059,200.595710183011,198.755382566653,199.583529994014,8236.57693622967,0.0,1.0
2024-11-18,217.52,223.0,216.0,216.0,6715,200.154031555085,205.196529223906,198.755382566653,198.755382566653,7297.61368607762,0.0,1.0
2024-11-19,221.07,221.07,217.1,217.1,4301,203.42061307412,203.42061307412,199.76756275565,199.76756275565,4674.16775336111,0.0,1.0
2024-11-20,218.66,219.99,215.575,219.25,8384,201.203018296409,202.426836161287,198.364312948177,201.745914943235,9111.42116814218,0.0,1.0
2024-11-21,219.23,223.634,218.66,218.66,7861,201.727511667071,205.779913078291,201.203018296409,201.203018296409,8543.0441081543,0.0,1.0
2024-11-22,222.09,226.08,220.745,221.4725,11747,204.359180158463,208.030633753097,203.121559836462,203.790979006912,12766.2052077965,0.0,1.0
2024-11-25,223.89,225.88,223.683,225.0,9681,206.015475013185,207.846600991461,205.825001104892,207.036856840263,10520.9528063913,0.0,1.0
2024-11-26,218.49,222.65,218.49,221.83,4471,201.046590449019,204.874471891043,201.046590449019,204.119937568336,4858.91746693268,0.0,1.0
2024-11-27,224.66,226.515,223.0,223.0,10405,206.724001145483,208.430905009655,205.196529223906,205.196529223906,11307.769233602,0.0,1.0
2024-11-29,223.61,229.3,223.61,226.92,6799,205.757829146895,210.993561215433,205.757829146895,208.803571351967,7388.9017798424,0.0,1.0
2024-12-02,225.36,229.35,220.93,222.81,16664,207.368115811208,211.039569405842,203.291790140975,205.021698100352,18109.8189820994,0.0,1.0
2024-12-03,221.35,226.61,219.1809,226.61,8542,203.67825894041,208.518320571432,201.682331624089,208.518320571432,9283.12972546167,0.0,1.0
2024-12-04,221.72,227.5,220.01,225.15,14238,204.018719549436,209.337266360711,202.44523943745,207.17488141149,15473.3318931308,0.0,1.0
2024-12-05,220.39,220.39,217.5,217.83,12504,202.794901684558,202.794901684558,200.135628278921,200.43928233562,13588.8848147006,0.0,1.0
2024-12-06,219.4,222.2,217.4547,222.2,11802,201.883939514461,204.460398177362,200.093944858411,204.460398177362,12825.9771739521,0.0,1.0
2024-12-09,215.96,219.4,213.93,219.4,16037,198.718576014326,201.883939514461,196.850643483723,201.883939514461,17428.4185679265,0.0,1.0
2024-12-10,214.04,217.6508,213.27,213.86,16494,196.951861502622,200.274388981195,196.243335370324,196.78623201715,17925.0692685278,0.0,1.0
2024-12-11,213.9,217.565,212.76,215.12,53878,196.823038569477,200.195438926453,195.774051828153,197.945638415455,58552.6180459405,0.0,1.0
2024-12-12,210.85,216.45,210.8,212.28,12883,194.016538954531,199.169456280333,193.970530764122,195.332373200227,14000.7679996632,0.0,1.0
2024-12-13,212.77,216.3998,209.7,211.0,11527,195.783253466235,199.123264057163,192.958350575126,194.154563525758,12527.1173431745,0.0,1.0
2024-12-16,212.34,215.0,211.71,212.77,7320,195.387583028718,197.835218758474,194.807879829565,195.783253466235,7955.10531378826,0.0,1.0
2024-12-17,213.34,215.0,211.0,211.52,10855,196.307746836897,197.835218758474,194.154563525758,194.633048706011,11796.8125930562,0.0,1.0
2024-12-18,201.3,216.9008,200.16,214.47,17392,185.228974586422,199.584266125061,184.179987845098,197.347531940139,18900.9824613942,0.0,1.0
2024-12-19,200.95,205.77,200.04,205.0,17824,184.90691725356,189.342106808982,184.069568188117,188.633580676684,19370.4640864702,0.0,1.0
2024-12-20,202.89,202.89,198.7,198.7,18215,186.692035041427,186.692035041427,182.836548685157,182.836548685157,19795.3884276849,0.0,1.0
2024-12-23,199.49,207.9,197.0,202.39,13864,183.563478093618,191.302055720403,181.272270211253,186.231953137337,15066.8825232733,0.0,1.0
2024-12-24,201.0,201.0,197.1903,200.45,4771,184.952925443969,184.952925443969,181.447377383949,184.44683534947,5184.94637323548,0.0,1.0
2024-12-26,202.3,202.7499,199.9813,202.7499,9064,186.149138394601,186.563120091901,184.015554572577,186.563120091901,9850.42002242855,0.0,1.0
2024-12-27,198.18,201.1533,197.86,200.5,15749,182.358063504904,185.093986555763,182.063611086287,184.492843539879,17115.4308178759,0.0,1.0
2024-12-30,199.96,200.58,196.0,197.54,12441,183.995955083463,184.566456644534,180.352106403074,181.76915866767,13520.418744377,0.0,1.0
2024-12-31,200.06,201.0,196.23,200.2,32927,184.08797146428,184.952925443969,180.563744078955,184.216794397426,35783.8459927742,0.0,1.0
2025-01-02,196.22,201.57,196.22,201.57,10094,180.554542440873,185.477418814631,180.554542440873,185.477418814631,10969.7859340682,0.0,1.0
2025-01-03,199.46,200.78,198.0,199.0,16600,183.535873179373,184.750489406169,182.192434019432,183.112597827611,18040.2661487548,0.0,1.0
2025-01-06,191.35,199.805,190.91,198.45,13246,176.073344695042,183.853329693195,175.668472619443,182.606507733112,14395.2629762895,0.0,1.0
2025-01-07,189.44,191.6,188.0,190.02,14283,174.31583182142,176.303385647087,172.990795937642,174.849526830164,15522.2362290762,0.0,1.0
2025-01-08,188.75,189.396,185.44,189.2,16520,173.680918793777,174.27534461386,170.635176588704,174.094992507457,17953.325107074,0.0,1.0
2025-01-10,186.88,188.69,185.0001,185.11,16884,171.960212472482,173.625708965286,170.230396529486,170.331522532005,18348.9068467214,0.0,1.0
2025-01-13,185.64,186.7,184.96,184.96,9812,170.81920935034,171.79458298701,170.193497960778,170.193497960778,10663.3187621435,0.0,1.0
2025-01-14,188.44,190.18,184.76,185.57,8453,173.395668013241,174.996753039472,170.009465199143,170.754797883768,9186.40781659184,0.0,1.0
2025-01-15,191.26,196.0005,188.0401,191.27,7877,175.990529952306,180.352566484978,173.02769450635,175.999731590388,8560.43231649045,0.0,1.0
2025-01-16,190.83,190.88,189.06,189.06,6143,175.594859514789,175.640867705198,173.966169574312,173.966169574312,6675.98523806028,0.0,1.0
2025-01-17,192.06,195.2,190.6,190.6,16219,176.726660998849,179.615975356531,175.383221838908,175.383221838908,17626.2094377502,0.0,1.0
2025-01-21,195.22,196.39,193.2363,194.0,6175,179.634378632694,180.710970288264,177.80904968641,178.511778786716,6710.7616547326,0.0,1.0
2025-01-22,190.48,196.05,190.48,196.05,7772,175.272802181926,180.398114593483,175.272802181926,180.398114593483,8446.32219928448,0.0,1.0
2025-01-23,192.75,192.75,190.51,190.51,5089,177.361574026492,177.361574026492,175.300407096172,175.300407096172,5530.53701391647,0.0,1.0
2025-01-24,192.12,192.4,189.4,190.8,8301,176.78187082734,177.03951669363,174.279025269093,175.567254600543,9021.21983739839,0.0,1.0
2025-01-27,194.87,196.44,192.4,192.4,10166,179.312321299832,180.756978478673,177.03951669363,177.03951669363,11048.0328715808,0.0,1.0
2025-01-28,191.04,196.38,189.9101,194.85,10541,175.788093914506,180.701768650182,174.748400827645,179.293918023668,11455.5690044593,0.0,1.0
2025-01-29,185.75,192.23,185.75,190.76,5568,170.92042736924,176.883088846239,170.92042736924,175.530448048216,6051.09650097992,0.0,1.0
2025-01-30,191.65,192.9,187.43,187.43,15800,176.349393837496,177.499598597719,172.46630256698,172.46630256698,17170.8557319473,0.0,1.0
2025-01-31,189.95,192.47,188.87,192.21,11390,174.785115363591,177.103928160202,173.791338450758,176.864685570076,12378.2308092962,0.0,1.0
2025-02-03,189.59,190.7362,186.45,186.45,14232,174.453856392647,175.508548149582,171.564542034965,171.564542034965,15466.8113150047,0.0,1.0
2025-02-04,190.73,191.8,190.0,190.0,7242,175.502843133971,176.487418408722,174.831123554,174.831123554,7870.33779814953,0.0,1.0
2025-02-05,194.52,195.78,189.21,189.21,12421,178.990263966969,180.149670365275,174.104194145539,174.104194145539,13498.6834839568,0.0,1.0
2025-02-06,196.47,197.92,193.82,194.63,17225,180.784583392918,182.118820914778,178.346149301244,179.091481985869,18719.4930368856,0.0,1.0
2025-02-07,198.07,198.43,193.675,197.01,17721,182.256845486004,182.588104456949,178.212725549058,181.281471849335,19258.5274953063,0.0,1.0
2025-02-10,192.16,195.02,189.48,194.98,17054,176.818677379667,179.450345871059,174.352638373747,179.413539318731,18533.656560293,0.0,1.0
2025-02-11,197.54,199.1,190.29,190.29,20860,181.76915866767,183.204614208429,175.097971058372,175.097971058372,22669.8766182545,0.0,1.0
2025-02-12,199.02,200.6798,196.0,196.05,13439,183.131001103774,184.65828899259,180.352106403074,180.398114593483,14605.0082393444,0.0,1.0
2025-02-13,204.39,205.02,199.0,200.095016,14955,188.072280753695,188.651983952848,183.112597827611,184.120191920188,16252.5409791945,0.0,1.0
2025-02-14,204.81,207.63,203.0,205.23,17791,188.45874955313,191.053611492195,186.793253060327,188.845218352566,19334.600906777,0.0,1.0
2025-02-18,202.02,203.8,196.49,199.65,19116,190.032229665117,191.706605315071,184.830377224526,187.802864333435,20321.8913276209,4.5,1.0
2025-02-19,204.25,206.0,199.78,202.0,12887,192.129902529948,193.776058365578,187.92515019551,190.013416455566,13699.9483960583,0.0,1.0
2025-02-20,204.83,207.04,202.49,203.0,15033,192.675485606899,194.754345262181,190.474340089543,190.954076933069,15981.3241435513,0.0,1.0
2025-02-21,202.78,207.07,202.59,207.07,15490,190.747131628019,194.782565076506,190.568406137293,194.782565076506,16467.1529956501,0.0,1.0
2025-02-24,204.52,207.97,202.77,202.77,7881,192.383880858874,195.629159506258,190.737725023244,190.737725023244,8378.15576234464,0.0,1.0
2025-02-25,208.6,209.37,205.66,205.66,6580,196.221775607085,196.946084174762,193.456233803227,193.456233803227,6995.08500396242,0.0,1.0
2025-02-26,213.93,215.21,208.06,210.01,31345,201.235495952175,202.439541363379,195.713818949233,197.548106880364,33322.331223283,0.0,1.0
2025-02-27,216.07,216.38,210.02,212.42,27463,203.248509374031,203.540114122057,197.557513485139,199.815098631146,29195.4436875106,0.0,1.0
2025-02-28,214.34,216.5,213.5,215.25,28876,201.621166747951,203.652993379357,200.831011946849,202.477167782479,30697.5797225561,0.0,1.0
2025-03-03,214.12,215.51,212.3435,215.0,13777,201.4142214429,202.721739506629,199.743138104617,202.242002663103,14646.0921123998,0.0,1.0
2025-03-04,211.7,213.98,210.1425,211.81,11089,199.137823087344,201.28252897605,197.672744393633,199.241295739869,11788.5254724832,0.0,1.0
2025-03-05,212.74,213.07,209.4212,210.16,15435,200.116109983947,200.426527941522,196.99424599121,197.689205951989,16408.6834401459,0.0,1.0
2025-03-06,216.96,216.96,208.01,212.19,16773,204.085697199008,204.085697199008,195.666785925358,199.59874672132,17831.0882631401,0.0,1.0
2025-03-07,217.4,217.9,214.5396,217.9,10362,204.49958780911,204.969918047861,201.808922579261,204.969918047861,11015.6642569998,0.0,1.0
2025-03-10,217.51,219.21,216.82,216.9,9692,204.603060461635,206.20218327339,203.954004732158,204.029257570358,10303.3987626753,0.0,1.0
2025-03-11,216.06,220.8485,215.5,218.0,16600,203.239102769256,207.743455465778,202.712332901854,205.063984095611,17647.1749340085,0.0,1.0
2025-03-12,211.59,216.09,206.705,216.09,20901,199.034350434818,203.267322583581,194.439224002217,203.267322583581,22219.4941744406,0.0,1.0
2025-03-13,211.0,211.395,209.01,209.0245,70613,198.479360753092,198.850921641705,196.607446402861,196.621085979785,75067.4676876593,0.0,1.0
2025-03-14,212.36,212.57,211.1625,212.11,8370,199.758659002496,199.956197702771,198.632218080686,199.52349388312,8898.00326491875,0.0,1.0
2025-03-17,210.39,212.32,208.97,211.7,9170,197.905557861815,199.721032583395,196.569819983761,199.137823087344,9748.4695267987,0.0,1.0
2025-03-18,215.77,216.67,211.79,212.5395,11276,202.96631123078,203.812905660533,199.222482530319,199.927507558207,11987.3219611976,0.0,1.0
2025-03-19,219.2,220.2,213.6579,217.08,11262,206.192776668615,207.133437146117,200.979542236246,204.198576456309,11972.4388016147,0.0,1.0
2025-03-20,214.65,218.395,214.65,217.0178,9537,201.912771495977,205.435544984225,201.912771495977,204.140067374608,10138.6209244361,0.0,1.0
2025-03-21,212.18,214.44,212.0,212.41,15421,199.589340116545,201.715232795701,199.420021230595,199.805692026371,16393.800280563,0.0,1.0
2025-03-24,214.14,214.36,211.0873,214.36,13011,201.43303465245,201.639979957501,198.561480412778,201.639979957501,13831.7706666497,0.0,1.0
2025-03-25,209.79,213.015,209.33,212.61,9984,197.341161575313,200.37479161526,196.908457755662,199.993824121871,10613.8189482615,0.0,1.0
2025-03-26,211.37,212.9,209.69,209.69,12855,198.827405129768,200.266615660347,197.247095527563,197.247095527563,13665.9297455831,0.0,1.0
2025-03-27,212.4,213.0,210.9838,213.0,14473,199.796285421596,200.360681708097,198.464122053356,200.360681708097,15385.9977602353,0.0,1.0
2025-03-28,211.08,211.47,207.885,211.47,16438,198.554613591292,198.921471177518,195.54920336567,198.921471177518,17474.9555159779,0.0,1.0
2025-03-31,209.16,211.77,208.185,211.0,22936,196.748545474487,199.203669320769,195.831401508921,198.479360753092,24382.8677280975,0.0,1.0
2025-04-01,210.7,212.0,208.42,209.0,14557,198.197162609841,199.420021230595,196.052456721134,196.598039798086,15475.2967177327,0.0,1.0
2025-04-02,212.85,213.15,210.05,211.28,11451,200.219582636472,200.501780779723,197.585733299464,198.742745686792,12173.3614559838,0.0,1.0
2025-04-03,203.81,210.005,202.84,207.63,30865,191.716011919847,197.543403577976,190.803571256669,195.309334943907,32812.051466155,0.0,1.0
2025-04-04,201.61,202.75,192.11,198.9,37813,189.64655886934,190.718911813694,180.710284333064,187.097368975308,40198.3509505823,0.0,1.0
2025-04-07,196.84,200.6873,189.5028,197.21,19589,185.159608391652,188.778611446748,178.257794336118,185.507652768328,20824.7295049574,0.0,1.0
2025-04-08,193.54,202.3686,193.54,200.36,15138,182.055428815893,190.360143907574,182.055428815893,188.470733272462,16092.947840423,0.0,1.0
2025-04-09,201.29,207.0,189.05,192.11,29716,189.345547516539,194.71671884308,177.831863271905,180.710284333064,31590.5692975301,0.0,1.0
2025-04-10,199.29,202.05,195.37,200.0,13213,187.464226561534,190.060449479442,183.776837489723,188.132095500561,14046.5133977744,0.0,1.0
2025-04-11,203.34,204.155,196.82,202.095,10896,191.27390149542,192.040539784585,185.140795182102,190.102779200929,11583.3504868047,0.0,1.0
2025-04-14,202.24,204.06,198.32,202.57,18454,190.239174970167,191.951177039222,186.551785898356,190.549592927743,19618.1304959153,0.0,1.0
2025-04-15,203.6,203.81,202.09,203.45,7030,191.518473219571,191.716011919847,190.098075898542,191.377374147946,7473.47227626988,0.0,1.0
2025-04-16,198.85,205.1,196.7401,202.0,14759,187.050335951433,192.929463935825,185.065636409949,190.013416455566,15690.0394488573,0.0,1.0
2025-04-17,201.85,202.4999,199.53,199.53,9833,189.872317383941,190.48365262827,187.689985076135,187.689985076135,10453.2934413317,0.0,1.0
2025-04-21,197.89,201.0,197.04,201.0,7822,186.14730189303,189.072755978064,185.347740487153,189.072755978064,8315.43387553101,0.0,1.0
2025-04-22,202.82,218.2599,202.82,218.2599,10383,190.784758047119,205.308461753714,190.784758047119,205.308461753714,11037.9889963741,0.0,1.0
2025-04-23,204.98,206.793,204.0,204.53,7437,192.816584678525,194.522002124237,191.894737410572,192.393287463649,7906.14698700129,0.0,1.0
2025-04-24,201.78,204.6438,200.39,203.19,7766,189.806471150516,192.500334625988,188.498953086787,191.132802423795,8255.90123719941,0.0,1.0
2025-04-25,200.61,201.0,198.57,201.0,4459,188.705898391838,189.072755978064,186.786951017732,189.072755978064,4740.28632715325,0.0,1.0
2025-04-28,207.01,207.65,207.01,207.65,8837,194.726125447855,195.328148153457,194.726125447855,195.328148153457,9394.4629452912,0.0,1.0
2025-04-29,205.5,206.0,203.4,205.36,12276,193.305728126826,193.776058365578,191.33034112407,193.174035659976,13050.4047885475,0.0,1.0
2025-04-30,206.4,208.1735,203.495,203.5487,10745,194.152322556579,195.82058391343,191.419703869433,191.470217337075,11422.8249798748,0.0,1.0
2025-05-01,208.72,211.01,206.0713,206.0713,10249,196.334654864385,198.488767357867,193.843127457624,193.843127457624,10895.5358975093,0.0,1.0
2025-05-02,214.81,214.81,209.6574,211.57,29915,202.063277172377,202.063277172377,197.216429995996,199.015537225268,31802.1227801727,0.0,1.0
2025-05-05,212.88,214.7,209.7402,214.7,17876,200.247802450797,201.959804519852,197.294316683534,201.959804519852,19003.668621707,0.0,1.0
2025-05-06,208.81,213.47,206.0,213.47,16415,196.419314307361,200.802792132524,193.776058365578,200.802792132524,17450.5046109488,0.0,1.0
2025-05-07,212.8,212.85,208.62,208.62,11377,200.172549612597,200.219582636472,196.240588816635,196.240588816635,12094.6933267599,0.0,1.0
2025-05-08,211.81,214.65,209.5,213.01,16798,199.241295739869,201.912771495977,197.068370036837,200.370088312872,17857.6653338238,0.0,1.0
2025-05-09,213.6,214.8,210.9,211.18,22831,200.925077994599,202.053870567602,198.385294705341,198.648679639042,24271.2440312259,0.0,1.0
2025-05-12,216.9,220.95,212.8196,214.99,28022,208.262229719121,212.15094355205,204.344326528038,206.428293071986,29184.2251386497,4.5,1.0
2025-05-13,216.47,217.01,214.21,215.67,22219,207.849353929452,208.367849107176,205.679355593052,207.081212925416,23140.5430859916,0.0,1.0
2025-05-14,216.41,216.895,211.81,213.28,22703,207.791743354149,208.257428837846,203.374932580945,204.78639167586,23644.6172051518,0.0,1.0
2025-05-15,220.7,223.92,214.5,215.9,45765,211.910899488289,215.002667029532,205.957806707014,207.302053464076,47663.1240978626,0.0,1.0
2025-05-16,222.17,224.67,220.0,220.98,36821,213.322358583205,215.722799220815,211.238776109758,212.179748839702,38348.1676479273,0.0,1.0
2025-05-19,220.94,221.96,216.8,220.0,35525,212.1413417895,213.120721569645,208.166212093616,211.238776109758,36998.4154610852,0.0,1.0
2025-05-20,218.12,221.73,215.0071,220.0,26050,209.433644750275,212.899881030985,206.444712085947,211.238776109758,27130.4355457078,0.0,1.0
2025-05-21,218.16,218.8,216.0001,216.1,28711,209.472051800477,210.086564603705,207.398167107206,207.494088715085,29901.8017256359,0.0,1.0
2025-05-22,216.04,218.1,215.62,218.1,18241,207.436478139783,209.414441225174,207.033204112664,209.414441225174,18997.5537347123,0.0,1.0
2025-05-23,213.97,216.83,211.0503,215.01,29664,205.448913291841,208.195017381268,202.645486679988,206.447496597087,30894.3278321641,0.0,1.0
2025-05-27,218.35,219.13,214.1547,217.0,19347,209.654485288935,210.40342276787,205.626257846148,208.358247344625,20149.4255855205,0.0,1.0
2025-05-28,220.36,221.26,215.71,217.4,34612,211.584439561574,212.448598191114,207.119619975618,208.742317846643,36047.5483726695,0.0,1.0
2025-05-29,224.31,224.7817,221.275,222.5,42872,215.377135769,215.830050908504,212.46300083494,213.639216747369,44650.1356128822,0.0,1.0
2025-05-30,225.19,225.28,221.1578,224.14,59197,216.222090873439,216.308506736393,212.350468177849,215.213905805642,61652.22238001,0.0,1.0
2025-06-02,228.9,229.52,222.0,225.0,45718,219.784344779653,220.379654057781,213.159128619847,216.03965738498,47614.1747515804,0.0,1.0
2025-06-03,230.12,231.5,227.3972,228.32,41153,220.955759810807,222.280803042768,218.341391903572,219.227442551727,42859.8393095015,0.0,1.0
2025-06-04,230.53,232.235,228.49,230.26,39540,221.349432075375,222.986532590226,219.390672515085,221.090184486513,41179.9394041186,0.0,1.0
2025-06-05,226.79,230.785,226.17,230.785,33573,217.75837288151,221.594277020412,217.163063603382,221.594277020412,34965.4553771995,0.0,1.0
2025-06-06,229.26,229.91,226.0612,226.0612,36551,220.130008231469,220.754122797248,217.058596426833,217.058596426833,38066.9692756686,0.0,1.0
2025-06-09,232.53,234.0699,228.65,229.52,64311,223.269784585464,224.748360000607,219.544300715892,220.379654057781,66978.327845682,0.0,1.0
2025-06-10,229.45,234.0,228.4,233.63,84904,220.312441719928,224.681243680379,219.304256652131,224.325978466013,88425.4318454038,0.0,1.0
2025-06-11,231.37,233.26,227.45,229.4,141428,222.155980129613,223.970713251647,218.392089209839,220.264432907175,147293.790340052,0.0,1.0
2025-06-12,226.64,232.86,224.94,231.36,62051,217.614346443253,223.586642749629,215.982046809677,222.146378367062,64624.5933223307,0.0,1.0
2025-06-13,225.0,226.3,218.81,225.22,69237,216.03965738498,217.287886516538,210.096166366256,216.25089616109,72108.6359262254,0.0,1.0
2025-06-16,226.46,228.5,225.0,226.0,47202,217.441514717345,219.400274277635,216.03965738498,216.999833640024,49159.7243235508,0.0,1.0
2025-06-17,226.88,227.45,223.62,226.0,97623,217.844788744464,218.392089209839,214.714614153019,216.999833640024,101671.958129698,0.0,1.0
2025-06-18,227.94,230.06,225.9,226.0,115865,218.862575574811,220.898149235505,216.90381601452,216.999833640024,120670.553339863,0.0,1.0
2025-06-20,225.64,228.81,225.55,228.81,34247,216.654170188208,219.697928916699,216.567754325255,219.697928916699,35667.4098323938,0.0,1.0
2025-06-23,228.17,229.4,224.29,225.75,71900,219.083416113471,220.264432907175,215.357932243899,216.759789576263,74882.0850570591,0.0,1.0
2025-06-24,225.81,231.94,225.48,227.975,188618,216.817400151566,222.703280594988,216.500541987401,218.896181743737,196441.016958169,0.0,1.0
2025-06-25,217.73,224.51,215.83,224.51,118706,209.059176010808,215.569171020008,207.234841126223,215.569171020008,123629.385101297,0.0,1.0
2025-06-26,222.52,222.52,217.1,218.45,56202,213.65842027247,213.65842027247,208.45426497013,209.75050291444,58533.0033988434,0.0,1.0
2025-06-27,224.65,227.99,222.85,223.88,101006,215.703595695715,218.910584387563,213.975278436635,214.96425997933,105195.269586555,0.0,1.0
2025-06-30,225.32,226.87,222.75,226.18,93719,216.346913786594,217.835186981913,213.87926081113,217.172665365932,97606.0379619268,0.0,1.0
2025-07-01,227.76,231.23,222.5,223.77,53165,218.689743848903,222.021555453906,213.639216747369,214.858640591276,55370.0424486584,0.0,1.0
2025-07-02,230.9,230.9,226.3,228.16,61734,221.704697289742,221.704697289742,217.287886516538,219.07381435092,64294.4456037898,0.0,1.0
2025-07-03,232.52,233.99,229.57,231.0,26597,223.260182822914,224.671641917829,220.427662870533,221.800714915246,27700.122618395,0.0,1.0
2025-07-07,232.83,234.34,231.03,232.75,57856,223.557837461977,225.007703607094,221.829520202898,223.481023361574,60255.6037977917,0.0,1.0
2025-07-08,230.69,234.7,229.99,232.75,76283,221.503060276183,225.35336705891,220.830936897651,223.481023361574,79446.8719667264,0.0,1.0
2025-07-09,230.49,233.05,228.62,231.86,116857,221.311025025174,223.769076238087,219.515495428241,222.626466494584,121703.696989051,0.0,1.0
2025-07-10,234.37,235.85,229.92,229.92,73578,225.036508894746,226.457569752211,220.763724559798,220.763724559798,76629.6808668747,0.0,1.0
2025-07-11,234.31,235.73,231.99,233.78,66980,224.978898319443,226.342348601606,222.75128940774,224.47000490427,69758.0258292326,0.0,1.0
2025-07-14,240.36,240.36,235.04,235.1,55592,230.787964662461,230.787964662461,225.679826985625,225.737437560928,57897.7033726292,0.0,1.0
2025-07-15,236.73,241.01,235.75,240.08,70876,227.30252485665,231.41207922824,226.361552126707,230.519115311049,73815.6141933816,0.0,1.0
2025-07-16,239.65,239.65,237.06,237.37,31302,230.10623952138,230.10623952138,227.619383020815,227.917037659879,32600.2646238674,0.0,1.0
2025-07-17,242.22,242.31,238.07,238.39,32956,232.573892496844,232.660308359798,228.58916103841,228.896417440024,34322.8650228156,0.0,1.0
2025-07-18,242.47,244.815,241.19,242.8,33258,232.813936560605,235.065549878684,231.584910954148,233.13079472477,34637.3906095643,0.0,1.0
2025-07-21,248.35,248.9099,243.0,244.09,49891,238.459772940266,238.997375625465,233.322829975779,234.369422093777,51960.2518161577,0.0,1.0
2025-07-22,254.52,256.83,244.89,248.12,44311,244.38406043389,246.602067583042,235.137563097812,238.238932401606,46148.8187894762,0.0,1.0
2025-07-23,255.93,257.1,252.7865,254.55,45540,245.737908953502,246.861315171904,242.71959489577,244.412865721541,47428.7921209802,0.0,1.0
2025-07-24,259.12,260.84,253.65,254.58,43358,248.800871207094,250.45237436577,243.548707092001,244.441671009192,45156.2926829481,0.0,1.0
2025-07-25,258.78,259.6,257.36,259.6,28096,248.474411280378,249.261755809515,247.110960998216,249.261755809515,29261.2943221577,0.0,1.0
2025-07-28,255.72,259.8615,255.4875,258.98,33519,245.536271939943,249.512841900209,245.313030960645,248.666446531387,34909.2157027478,0.0,1.0
2025-07-29,258.46,259.545,255.88,256.87,33454,248.167154878764,249.208946115487,245.68990014075,246.640474633244,34841.5197983152,0.0,1.0
2025-07-30,252.36,259.25,248.64,257.19,73212,242.310079722994,248.925694120249,238.738224054229,246.947731034858,76248.5008511462,0.0,1.0
2025-07-31,251.19,254.62,250.8,252.41,55094,241.186673504592,244.480078059394,240.812204765125,242.358088535746,57379.0485971295,0.0,1.0
2025-08-01,245.25,250.1,245.25,248.61,51354,235.483226549628,240.140081386593,235.483226549628,238.709418766577,53483.9304036192,0.0,1.0
2025-08-04,213.41,247.16,211.74,244.48,159219,204.911214589016,237.317163196763,203.307720243092,234.743890833244,165822.680121,0.0,1.0
2025-08-05,226.51,226.58,212.67,215.01,62120,217.489523530097,217.55673586795,204.200684160283,206.447496597087,64696.4551285746,0.0,1.0
2025-08-06,226.47,228.9399,223.72,224.91,71926,217.451116479895,219.822655812229,214.810631778523,215.953241522026,74909.1634188323,0.0,1.0
2025-08-07,225.0,228.55,224.295,227.07,40047,216.03965738498,219.448283090388,215.362733125174,218.027222232922,41707.9674586933,0.0,1.0
2025-08-08,222.79,225.9999,221.57,225.5,43952,213.917667861332,216.999737622399,212.746252830178,216.519745512502,45774.9291019175,0.0,1.0
2025-08-11,215.88,219.0,210.9901,218.98,56021,211.603643086675,214.661839151296,206.810606889114,214.642235330369,57153.1439798806,4.5,1.0
2025-08-12,221.29,222.6,216.06,217.16,48406,216.906476647445,218.190526918167,211.780077475019,212.858287626007,49384.2503255938,0.0,1.0
2025-08-13,226.54,226.54,222.07,222.78,63252,222.052479640798,222.052479640798,217.6710256636,218.366961306511,64530.2772712982,0.0,1.0
2025-08-14,223.34,225.49,221.22,224.94,58700,218.915868292468,221.023279042127,216.8378632742,220.484173966633,59886.2846364576,0.0,1.0
2025-08-15,218.7,223.82,218.65,223.61,45548,214.367781837391,219.386359994718,214.318772285073,219.180519874984,46468.4922082004,0.0,1.0
2025-08-18,219.91,223.4,218.75,219.09,39631,215.553813003478,218.974679755249,214.416791389708,214.750056345468,40431.9139084743,0.0,1.0
2025-08-19,222.31,223.005,220.13,220.94,27447,217.906271514725,218.58750429194,215.769455033675,216.563409781221,28001.6840616158,0.0,1.0
2025-08-20,221.91,225.0,221.63,223.14,21733,217.514195096183,220.542985429414,217.239741603205,218.719830083198,22172.2082453856,0.0,1.0
2025-08-21,222.24,222.99,220.0,220.12,32443,217.83765814148,218.572801426245,215.642030197649,215.759653123212,33098.6496160237,0.0,1.0
2025-08-22,229.81,230.34,223.738,223.738,26774,225.257704362372,225.777205616939,219.305984328917,219.305984328917,27315.0832173171,0.0,1.0
2025-08-25,230.11,231.12,228.18,229.21,44356,225.551761676278,226.541754633094,223.659992956816,224.66958973456,45252.4027484618,0.0,1.0
2025-08-26,230.64,231.78,228.85,229.08,41550,226.071262930845,227.188680723687,224.316720957873,224.542164898534,42389.6955135402,0.0,1.0
2025-08-27,235.08,235.34,229.15,229.21,37075,230.423311176652,230.678160848704,224.610778271779,224.66958973456,37824.2589931288,0.0,1.0
2025-08-28,230.47,236.5742,227.62,235.08,70890,225.904630452965,231.887912638112,223.111085970859,230.423311176652,72322.6357389859,0.0,1.0
2025-08-29,230.34,232.84,226.89,230.68,28061,225.777205616939,228.227683232821,222.395546507021,226.110470572699,28628.0925584946,0.0,1.0
2025-09-02,228.11,231.01,227.11,229.24,30943,223.591379583572,226.433933617995,222.611188537219,224.698995465951,31568.3356985674,0.0,1.0
2025-09-03,227.9,230.55,226.6801,229.07,48118,223.385539463838,225.983045736673,222.189804406392,224.532362988071,49090.4300534422,0.0,1.0
2025-09-04,230.1,231.045,226.2801,227.79,52993,225.541959765814,226.468240304618,221.797727987851,223.277718448739,54063.9502851754,0.0,1.0
2025-09-05,234.46,236.2,230.69,232.02,48513,229.815592727913,231.521125148567,226.120272483162,227.423926574812,49493.4127183725,0.0,1.0
2025-09-08,234.86,238.24,232.75,235.2,42946,230.207669146454,233.520714883127,228.139466038649,230.540934102214,43813.9076660529,0.0,1.0
2025-09-09,237.73,238.015,232.45,232.6,56345,233.020817449487,233.300171897698,227.845408724744,227.992437381697,57483.6917860512,0.0,1.0
2025-09-10,238.19,239.8,236.67,237.0,40561,233.47170533081,235.049812915438,231.981814940353,232.30527798565,41380.7085372973,0.0,1.0
2025-09-11,245.28,246.965,237.0,238.29,50851,240.421259849452,242.072881762557,232.30527798565,233.569724435445,51878.6620110477,0.0,1.0
2025-09-12,244.19,247.42,242.45,242.94,56444,239.352851608927,242.518868688647,237.647319188273,238.127612800986,57584.6925046033,0.0,1.0
2025-09-15,242.62,246.81,241.87,244.7,73461,237.813951666153,241.920952150372,237.078808381388,239.852749042567,74945.5937935061,0.0,1.0
2025-09-16,236.15,243.49,235.42,241.0,84901,231.47211559625,238.66671787648,230.756576132412,236.226042171061,86616.7879373061,0.0,1.0
2025-09-17,233.53,239.99,232.22,236.14,108724,228.904015054805,235.236049214245,227.619964784082,231.462313685786,110921.233574348,0.0,1.0
2025-09-18,236.24,237.895,233.61,233.61,73599,231.560332790421,233.182548972135,228.982430338513,228.982430338513,75086.3826739122,0.0,1.0
2025-09-19,232.3,237.55,231.15,236.19,86420,227.698380067791,232.844383061144,226.571160364485,231.511323238104,88166.4858310503,0.0,1.0
2025-09-22,234.2,234.36,230.26,231.47,57015,229.560743055861,229.717573623278,225.698790333231,226.884821499318,58167.232002515,0.0,1.0
2025-09-23,240.1,240.31,233.8,233.8,77009,235.343870229344,235.549710349078,229.16866663732,229.16866663732,78565.2963129293,0.0,1.0
2025-09-24,234.09,240.54,232.875,239.2,100837,229.452922040762,235.775154289739,228.261989919444,234.461698287626,102874.842996363,0.0,1.0
2025-09-25,237.45,239.0,232.0,234.22,80934,232.746363956508,234.265660078355,227.404322753885,229.580346876788,82569.6177302736,0.0,1.0
2025-09-26,235.32,241.86,235.0,238.48,90004,230.658557027777,237.069006470925,230.344895892944,233.755960734252,91822.9158844926,0.0,1.0
2025-09-29,233.35,236.0,230.65,234.9,72824,228.727580666461,231.325086939297,226.081064841308,230.246876788308,74295.7204832264,0.0,1.0
2025-09-30,234.49,235.905,230.79,233.87,94227,229.844998459304,231.231968789893,226.218291587798,229.237280010565,96131.2596667713,0.0,1.0
2025-10-01,237.55,239.12,232.55,234.0,83302,232.844383061144,234.383283003918,227.943427829379,229.364704846591,84985.4733012978,0.0,1.0
2025-10-02,239.23,239.405,235.22,236.36,73480,234.491104019017,234.662637452128,230.560537923141,231.677955715984,74964.9777697937,0.0,1.0
2025-10-03,243.45,245.15,237.25,239.7,73425,238.627510234626,240.293835013426,232.550325747238,234.951793810802,74908.8662594871,0.0,1.0
2025-10-06,240.23,245.795,238.4091,244.38,88054,235.47129506537,240.926058238324,233.686465189065,239.539087907734,89833.5077917994,0.0,1.0
2025-10-07,238.94,240.78,237.145,240.13,85708,234.206848615574,236.010400140864,232.447405687371,235.373275960734,87440.0968248979,0.0,1.0
2025-10-08,240.37,242.06,237.2,238.63,76644,235.608521811859,237.265044680195,232.50131619492,233.902989391205,78192.9199263484,0.0,1.0
2025-10-09,238.77,243.6,235.98,241.91,117251,234.040216137694,238.774538891579,231.30548311837,237.118016023243,119620.558090448,0.0,1.0
2025-10-10,228.88,241.65,228.41,238.09,91382,224.346126689264,236.863166351191,223.885436897478,233.373686226174,93228.7642699958,0.0,1.0
2025-10-13,232.34,236.15,230.3601,231.95,91216,227.737587709645,231.47211559625,225.796907456971,227.355313201567,93059.4095297974,0.0,1.0
2025-10-14,232.97,233.76,228.05,232.39,67939,228.355108068847,229.129458995466,223.532568120791,227.786597261962,69311.9981587102,0.0,1.0
2025-10-15,236.91,239.0,232.58,233.47,94211,232.217060791478,234.265660078355,227.972833560769,228.845203592024,96114.9363183185,0.0,1.0
2025-10-16,232.3,240.835,231.37,236.46,88086,227.698380067791,236.064310648413,226.786802394682,231.775974820619,89866.1544887051,0.0,1.0
2025-10-17,235.87,236.03,229.0,231.48,79910,231.197662103271,231.354492670687,224.463749614826,226.894623409781,81524.9234292899,0.0,1.0
2025-10-20,236.5,238.52,233.25,238.09,67416,231.815182462473,233.795168376106,228.629561561826,233.373686226174,68778.4287061571,0.0,1.0
2025-10-21,232.19,238.63,231.47,238.25,65098,227.590559052692,233.902989391205,226.884821499318,233.530516793591,66413.5835990479,0.0,1.0
2025-10-22,233.66,235.0,230.5,233.22,70858,229.031439890831,230.344895892944,225.934036184355,228.600155830435,72289.9890420801,0.0,1.0
2025-10-23,231.81,236.695,228.45,233.22,75360,227.218086455078,232.006319716512,223.924644539332,228.600155830435,76882.9712130057,0.0,1.0
2025-10-24,234.54,236.99,231.99,233.63,75613,229.894008011621,232.295476075186,227.394520843421,229.00203415944,77141.0841604168,0.0,1.0
2025-10-27,236.63,238.155,230.975,235.95,78754,231.942607298499,233.437398644187,226.399626931373,231.276077386979,80345.5615035703,0.0,1.0
2025-10-28,230.95,237.4,228.325,236.87,74880,226.375122155214,232.697354404191,223.802120658538,232.177853149624,76393.2707594198,0.0,1.0
2025-10-29,223.01,231.9,222.5,230.1,51933,218.592405247172,227.306303649249,218.092507813532,225.541959765814,52982.5284501728,0.0,1.0
2025-10-30,218.54,223.36,217.3759,222.42,31813,214.210951269974,218.935472113395,213.069910872915,218.014092529823,32455.9177706921,0.0,1.0
2025-10-31,220.93,222.18,214.9795,218.59,62954,216.553607870758,217.778846678699,210.720981049434,214.259960822292,64226.2549063636,0.0,1.0
2025-11-03,224.51,226.0,213.4401,219.27,41502,220.062691816701,221.523176475767,209.212074952679,214.926490733812,42340.7254681816,0.0,1.0
2025-11-04,229.33,231.83,222.48,225.27,184900,224.787212660122,227.237690276005,218.072903992605,220.807637011929,188636.69555845,0.0,1.0
2025-11-05,232.87,240.0,225.42,228.04,112143,228.257088964212,235.245851124708,220.954665668882,223.522766210327,114409.32909687,0.0,1.0
2025-11-06,227.99,233.85,227.99,231.23,51469,223.473756658009,229.217676189638,223.473756658009,226.649575648193,52509.1513450398,0.0,1.0
2025-11-07,231.75,234.4046,223.85,226.17,49634,227.159274992297,229.761290143945,219.415765726108,221.689808953647,50637.0673193514,0.0,1.0
2025-11-10,222.67,228.415,222.22,228.14,27871,222.67,228.415,222.22,228.14,27871,4.5,1.0
2025-11-11,224.74,226.17,221.56,221.56,53016,224.74,226.17,221.56,221.56,53016,0.0,1.0
2025-11-12,220.85,224.9,220.85,223.89,35584,220.85,224.9,220.85,223.89,35584,0.0,1.0
2025-11-13,218.15,225.055,215.735,221.48,25075,218.15,225.055,215.735,221.48,25075,0.0,1.0
2025-11-14,216.52,218.9,215.27,217.15,30127,216.52,218.9,215.27,217.15,30127,0.0,1.0
2025-11-17,211.37,216.81,210.795,216.81,185850,211.37,216.81,210.795,216.81,185850,0.0,1.0
2025-11-18,213.63,214.0,209.4002,210.44,33485,213.63,214.0,209.4002,210.44,33485,0.0,1.0
2025-11-19,208.86,213.25,208.675,211.54,26975,208.86,213.25,208.675,211.54,26975,0.0,1.0
2025-11-20,205.15,210.97,204.84,210.97,28189,205.15,210.97,204.84,210.97,28189,0.0,1.0
2025-11-21,207.55,209.35,201.28,206.04,26775,207.55,209.35,201.28,206.04,26775,0.0,1.0
2025-11-24,210.7,211.24,207.55,207.55,23696,210.7,211.24,207.55,207.55,23696,0.0,1.0
2025-11-25,212.27,214.7,209.25,209.99,43769,212.27,214.7,209.25,209.99,43769,0.0,1.0
2025-11-26,212.14,214.0699,211.13,212.44,25080,212.14,214.0699,211.13,212.44,25080,0.0,1.0