date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-03-16,8.13,8.5,8.0,8.5,90880,63.9400969602121,66.8500398723005,62.9176845856946,66.8500398723005,11555.4156957217,0.0,1.0
1992-03-17,8.0,8.5,8.0,8.0,2560,62.9176845856946,66.8500398723005,62.9176845856946,62.9176845856946,325.504667485117,0.0,1.0
1992-03-18,8.38,8.5,8.25,8.5,23040,65.9062746035151,66.8500398723005,64.8838622289975,66.8500398723005,2929.54200736605,0.0,1.0
1992-03-19,8.5,8.5,8.5,8.5,0,66.8500398723005,66.8500398723005,66.8500398723005,66.8500398723005,0,0.0,1.0
1992-03-20,8.0,8.5,8.0,8.5,1280,62.9176845856946,66.8500398723005,62.9176845856946,66.8500398723005,162.752333742559,0.0,1.0
1992-03-23,8.38,8.5,8.38,8.38,15360,65.9062746035151,66.8500398723005,65.9062746035151,65.9062746035151,1953.0280049107,0.0,1.0
1992-03-24,8.0,8.75,8.0,8.5,12800,62.9176845856946,68.8162175156034,62.9176845856946,66.8500398723005,1627.52333742559,0.0,1.0
1992-03-25,8.75,8.75,8.0,8.0,38400,68.8162175156034,68.8162175156034,62.9176845856946,62.9176845856946,4882.57001227676,0.0,1.0
1992-03-26,8.75,8.75,8.25,8.75,33280,68.8162175156034,68.8162175156034,64.8838622289975,68.8162175156034,4231.56067730653,0.0,1.0
1992-03-27,8.75,8.75,8.75,8.75,0,68.8162175156034,68.8162175156034,68.8162175156034,68.8162175156034,0,0.0,1.0
1992-03-30,8.25,8.25,8.25,8.25,0,64.8838622289975,64.8838622289975,64.8838622289975,64.8838622289975,0,0.0,1.0
1992-03-31,8.25,8.25,8.25,8.25,3840,64.8838622289975,64.8838622289975,64.8838622289975,64.8838622289975,488.257001227676,0.0,1.0
1992-04-01,8.0,8.0,8.0,8.0,1280,62.9176845856946,62.9176845856946,62.9176845856946,62.9176845856946,162.752333742559,0.0,1.0
1992-04-02,8.5,8.5,8.0,8.13,29440,66.8500398723005,66.8500398723005,62.9176845856946,63.9400969602121,3743.30367607885,0.0,1.0
1992-04-03,8.0,8.5,8.0,8.38,12800,62.9176845856946,66.8500398723005,62.9176845856946,65.9062746035151,1627.52333742559,0.0,1.0
1992-04-06,8.38,8.38,8.38,8.38,5120,65.9062746035151,65.9062746035151,65.9062746035151,65.9062746035151,651.009334970234,0.0,1.0
1992-04-07,8.25,8.38,8.0,8.38,12800,64.8838622289975,65.9062746035151,62.9176845856946,65.9062746035151,1627.52333742559,0.0,1.0
1992-04-08,8.0,8.0,8.0,8.0,16640,62.9176845856946,62.9176845856946,62.9176845856946,62.9176845856946,2115.78033865326,0.0,1.0
1992-04-09,8.25,8.38,8.25,8.38,16640,64.8838622289975,65.9062746035151,64.8838622289975,65.9062746035151,2115.78033865326,0.0,1.0
1992-04-10,8.25,8.25,8.25,8.25,0,64.8838622289975,64.8838622289975,64.8838622289975,64.8838622289975,0,0.0,1.0
1992-04-13,8.0,8.0,8.0,8.0,0,62.9176845856946,62.9176845856946,62.9176845856946,62.9176845856946,0,0.0,1.0
1992-04-14,8.5,8.5,8.38,8.38,19200,66.8500398723005,66.8500398723005,65.9062746035151,65.9062746035151,2441.28500613838,0.0,1.0
1992-04-15,8.5,8.5,8.5,8.5,0,66.8500398723005,66.8500398723005,66.8500398723005,66.8500398723005,0,0.0,1.0
1992-04-16,8.38,8.38,8.38,8.38,6400,65.9062746035151,65.9062746035151,65.9062746035151,65.9062746035151,813.761668712793,0.0,1.0
1992-04-20,8.38,8.38,8.38,8.38,0,65.9062746035151,65.9062746035151,65.9062746035151,65.9062746035151,0,0.0,1.0
1992-04-21,8.38,8.38,8.38,8.38,0,65.9062746035151,65.9062746035151,65.9062746035151,65.9062746035151,0,0.0,1.0
1992-04-22,8.5,8.5,8.0,8.0,14080,66.8500398723005,66.8500398723005,62.9176845856946,62.9176845856946,1790.27567116814,0.0,1.0
1992-04-23,8.0,8.0,8.0,8.0,2560,62.9176845856946,62.9176845856946,62.9176845856946,62.9176845856946,325.504667485117,0.0,1.0
1992-04-24,8.25,8.25,8.0,8.0,1280,64.8838622289975,64.8838622289975,62.9176845856946,62.9176845856946,162.752333742559,0.0,1.0
1992-04-27,8.25,8.25,8.0,8.0,1280,64.8838622289975,64.8838622289975,62.9176845856946,62.9176845856946,162.752333742559,0.0,1.0
1992-04-28,8.25,8.25,8.0,8.0,6400,64.8838622289975,64.8838622289975,62.9176845856946,62.9176845856946,813.761668712793,0.0,1.0
1992-04-29,8.0,8.0,7.5,8.0,11520,62.9176845856946,62.9176845856946,58.9853292990887,62.9176845856946,1464.77100368303,0.0,1.0
1992-04-30,8.0,8.0,8.0,8.0,2560,62.9176845856946,62.9176845856946,62.9176845856946,62.9176845856946,325.504667485117,0.0,1.0
1992-05-01,7.5,7.5,7.5,7.5,0,58.9853292990887,58.9853292990887,58.9853292990887,58.9853292990887,0,0.0,1.0
1992-05-04,8.0,8.0,7.5,7.5,15360,62.9176845856946,62.9176845856946,58.9853292990887,58.9853292990887,1953.0280049107,0.0,1.0
1992-05-05,8.5,8.5,8.0,8.0,6400,66.8500398723005,66.8500398723005,62.9176845856946,62.9176845856946,813.761668712793,0.0,1.0
1992-05-06,8.88,9.25,8.13,8.5,110080,69.838629890121,72.7485728022093,63.9400969602121,66.8500398723005,13996.70070186,0.0,1.0
1992-05-07,8.75,9.0,8.5,9.0,15360,68.8162175156034,70.7823951589064,66.8500398723005,70.7823951589064,1953.0280049107,0.0,1.0
1992-05-08,8.75,9.0,8.63,8.75,32000,68.8162175156034,70.7823951589064,67.872452246818,68.8162175156034,4068.80834356397,0.0,1.0
1992-05-11,8.5,8.5,8.5,8.5,7680,66.8500398723005,66.8500398723005,66.8500398723005,66.8500398723005,976.514002455351,0.0,1.0
1992-05-12,8.5,9.0,8.5,8.5,66560,66.8500398723005,70.7823951589064,66.8500398723005,66.8500398723005,8463.12135461305,0.0,1.0
1992-05-13,9.0,9.0,8.5,8.5,0,70.7823951589064,70.7823951589064,66.8500398723005,66.8500398723005,0,0.0,1.0
1992-05-14,8.25,8.75,8.25,8.5,24320,64.8838622289975,68.8162175156034,64.8838622289975,66.8500398723005,3092.29434110862,0.0,1.0
1992-05-15,8.75,8.75,8.25,8.25,7680,68.8162175156034,68.8162175156034,64.8838622289975,64.8838622289975,976.514002455352,0.0,1.0
1992-05-18,8.25,8.63,8.25,8.63,24320,64.8838622289975,67.872452246818,64.8838622289975,67.872452246818,3092.29434110862,0.0,1.0
1992-05-19,8.25,8.25,8.25,8.25,0,64.8838622289975,64.8838622289975,64.8838622289975,64.8838622289975,0,0.0,1.0
1992-05-20,8.25,8.25,8.25,8.25,0,64.8838622289975,64.8838622289975,64.8838622289975,64.8838622289975,0,0.0,1.0
1992-05-21,8.5,8.75,8.5,8.75,6400,66.8500398723005,68.8162175156034,66.8500398723005,68.8162175156034,813.761668712793,0.0,1.0
1992-05-22,8.5,8.5,8.5,8.5,1280,66.8500398723005,66.8500398723005,66.8500398723005,66.8500398723005,162.752333742559,0.0,1.0
1992-05-26,8.25,8.25,8.25,8.25,1280,64.8838622289975,64.8838622289975,64.8838622289975,64.8838622289975,162.752333742559,0.0,1.0
1992-05-27,7.75,8.25,7.75,8.25,15360,60.9515069423916,64.8838622289975,60.9515069423916,64.8838622289975,1953.0280049107,0.0,1.0
1992-05-28,8.25,8.25,7.75,7.75,1280,64.8838622289975,64.8838622289975,60.9515069423916,60.9515069423916,162.752333742559,0.0,1.0
1992-05-29,8.0,8.0,7.25,7.75,29440,62.9176845856946,62.9176845856946,57.0191516557857,60.9515069423916,3743.30367607885,0.0,1.0
1992-06-01,7.75,7.75,7.25,7.25,0,60.9515069423916,60.9515069423916,57.0191516557857,57.0191516557857,0,0.0,1.0
1992-06-02,7.63,8.0,7.25,8.0,5120,60.0077416736062,62.9176845856946,57.0191516557857,62.9176845856946,651.009334970234,0.0,1.0
1992-06-03,7.5,8.0,7.5,8.0,14080,58.9853292990887,62.9176845856946,58.9853292990887,62.9176845856946,1790.27567116814,0.0,1.0
1992-06-04,8.0,8.0,8.0,8.0,0,62.9176845856946,62.9176845856946,62.9176845856946,62.9176845856946,0,0.0,1.0
1992-06-05,8.0,8.0,8.0,8.0,0,62.9176845856946,62.9176845856946,62.9176845856946,62.9176845856946,0,0.0,1.0
1992-06-08,8.0,8.0,7.25,7.25,21760,62.9176845856946,62.9176845856946,57.0191516557857,57.0191516557857,2766.7896736235,0.0,1.0
1992-06-09,7.63,7.63,7.25,7.25,14080,60.0077416736062,60.0077416736062,57.0191516557857,57.0191516557857,1790.27567116814,0.0,1.0
1992-06-10,7.63,7.63,7.0,7.0,6400,60.0077416736062,60.0077416736062,55.0529740124827,55.0529740124827,813.761668712793,0.0,1.0
1992-06-11,7.63,7.63,7.63,7.63,0,60.0077416736062,60.0077416736062,60.0077416736062,60.0077416736062,0,0.0,1.0
1992-06-12,7.0,7.0,7.0,7.0,0,55.0529740124827,55.0529740124827,55.0529740124827,55.0529740124827,0,0.0,1.0
1992-06-15,6.75,7.5,6.75,7.0,14080,53.0867963691798,58.9853292990887,53.0867963691798,55.0529740124827,1790.27567116814,0.0,1.0
1992-06-16,6.75,6.75,6.75,6.75,0,53.0867963691798,53.0867963691798,53.0867963691798,53.0867963691798,0,0.0,1.0
1992-06-17,7.0,7.0,6.5,6.75,23040,55.0529740124827,55.0529740124827,51.1206187258768,53.0867963691798,2929.54200736606,0.0,1.0
1992-06-18,6.75,6.88,6.75,6.88,3840,53.0867963691798,54.1092087436973,53.0867963691798,54.1092087436973,488.257001227676,0.0,1.0
1992-06-19,6.75,6.75,6.75,6.75,0,53.0867963691798,53.0867963691798,53.0867963691798,53.0867963691798,0,0.0,1.0
1992-06-22,6.75,6.88,6.75,6.88,2560,53.0867963691798,54.1092087436973,53.0867963691798,54.1092087436973,325.504667485117,0.0,1.0
1992-06-23,6.75,6.75,6.75,6.75,0,53.0867963691798,53.0867963691798,53.0867963691798,53.0867963691798,0,0.0,1.0
1992-06-24,6.75,6.75,6.75,6.75,0,53.0867963691798,53.0867963691798,53.0867963691798,53.0867963691798,0,0.0,1.0
1992-06-25,6.75,6.75,6.75,6.75,1280,53.0867963691798,53.0867963691798,53.0867963691798,53.0867963691798,162.752333742559,0.0,1.0
1992-06-26,7.0,7.0,6.75,7.0,12800,55.0529740124827,55.0529740124827,53.0867963691798,55.0529740124827,1627.52333742559,0.0,1.0
1992-06-29,6.75,7.25,6.75,7.25,0,53.0867963691798,57.0191516557857,53.0867963691798,57.0191516557857,0,0.0,1.0
1992-06-30,7.25,7.25,6.75,6.75,0,57.0191516557857,57.0191516557857,53.0867963691798,53.0867963691798,0,0.0,1.0
1992-07-01,7.25,7.25,7.25,7.25,0,57.0191516557857,57.0191516557857,57.0191516557857,57.0191516557857,0,0.0,1.0
1992-07-02,6.75,6.75,6.75,6.75,1280,53.0867963691798,53.0867963691798,53.0867963691798,53.0867963691798,162.752333742559,0.0,1.0
1992-07-06,6.81,7.25,6.81,6.88,3840,53.5586790035725,57.0191516557857,53.5586790035725,54.1092087436973,488.257001227676,0.0,1.0
1992-07-07,7.13,7.13,6.75,6.75,66560,56.0753863870003,56.0753863870003,53.0867963691798,53.0867963691798,8463.12135461305,0.0,1.0
1992-07-08,6.75,7.13,6.75,6.75,0,53.0867963691798,56.0753863870003,53.0867963691798,53.0867963691798,0,0.0,1.0
1992-07-09,7.13,7.13,6.88,6.88,10240,56.0753863870003,56.0753863870003,54.1092087436973,54.1092087436973,1302.01866994047,0.0,1.0
1992-07-10,7.13,7.13,6.75,6.75,2560,56.0753863870003,56.0753863870003,53.0867963691798,53.0867963691798,325.504667485117,0.0,1.0
1992-07-13,6.88,6.88,6.88,6.88,2560,54.1092087436973,54.1092087436973,54.1092087436973,54.1092087436973,325.504667485117,0.0,1.0
1992-07-14,7.13,7.13,7.13,7.13,0,56.0753863870003,56.0753863870003,56.0753863870003,56.0753863870003,0,0.0,1.0
1992-07-15,6.75,7.0,6.75,6.88,12800,53.0867963691798,55.0529740124827,53.0867963691798,54.1092087436973,1627.52333742559,0.0,1.0
1992-07-16,7.13,7.13,7.13,7.13,0,56.0753863870003,56.0753863870003,56.0753863870003,56.0753863870003,0,0.0,1.0
1992-07-17,7.13,7.13,7.13,7.13,0,56.0753863870003,56.0753863870003,56.0753863870003,56.0753863870003,0,0.0,1.0
1992-07-20,7.25,7.25,6.75,6.75,21760,57.0191516557857,57.0191516557857,53.0867963691798,53.0867963691798,2766.7896736235,0.0,1.0
1992-07-21,7.25,7.25,7.25,7.25,0,57.0191516557857,57.0191516557857,57.0191516557857,57.0191516557857,0,0.0,1.0
1992-07-22,6.88,7.25,6.88,7.25,0,54.1092087436973,57.0191516557857,54.1092087436973,57.0191516557857,0,0.0,1.0
1992-07-23,6.88,6.88,6.88,6.88,0,54.1092087436973,54.1092087436973,54.1092087436973,54.1092087436973,0,0.0,1.0
1992-07-24,7.13,7.13,7.13,7.13,1280,56.0753863870003,56.0753863870003,56.0753863870003,56.0753863870003,162.752333742559,0.0,1.0
1992-07-27,6.88,6.88,6.88,6.88,0,54.1092087436973,54.1092087436973,54.1092087436973,54.1092087436973,0,0.0,1.0
1992-07-28,6.88,6.88,6.88,6.88,0,54.1092087436973,54.1092087436973,54.1092087436973,54.1092087436973,0,0.0,1.0
1992-07-29,6.88,6.88,6.88,6.88,0,54.1092087436973,54.1092087436973,54.1092087436973,54.1092087436973,0,0.0,1.0
1992-07-30,6.88,6.88,6.88,6.88,0,54.1092087436973,54.1092087436973,54.1092087436973,54.1092087436973,0,0.0,1.0
1992-07-31,7.13,7.13,6.75,6.88,29440,56.0753863870003,56.0753863870003,53.0867963691798,54.1092087436973,3743.30367607885,0.0,1.0
1992-08-03,6.75,6.75,6.75,6.75,0,53.0867963691798,53.0867963691798,53.0867963691798,53.0867963691798,0,0.0,1.0
1992-08-04,6.75,6.75,6.75,6.75,0,53.0867963691798,53.0867963691798,53.0867963691798,53.0867963691798,0,0.0,1.0
1992-08-05,7.0,7.0,7.0,7.0,1280,55.0529740124827,55.0529740124827,55.0529740124827,55.0529740124827,162.752333742559,0.0,1.0
1992-08-06,6.75,7.13,6.75,7.13,2560,53.0867963691798,56.0753863870003,53.0867963691798,56.0753863870003,325.504667485117,0.0,1.0
1992-08-07,7.13,7.13,6.75,6.75,0,56.0753863870003,56.0753863870003,53.0867963691798,53.0867963691798,0,0.0,1.0
1992-08-10,6.75,7.0,6.75,7.0,10240,53.0867963691798,55.0529740124827,53.0867963691798,55.0529740124827,1302.01866994047,0.0,1.0
1992-08-11,6.75,6.75,6.75,6.75,0,53.0867963691798,53.0867963691798,53.0867963691798,53.0867963691798,0,0.0,1.0
1992-08-12,7.0,7.0,7.0,7.0,1280,55.0529740124827,55.0529740124827,55.0529740124827,55.0529740124827,162.752333742559,0.0,1.0
1992-08-13,6.75,6.75,6.75,6.75,0,53.0867963691798,53.0867963691798,53.0867963691798,53.0867963691798,0,0.0,1.0
1992-08-14,6.75,6.75,6.75,6.75,0,53.0867963691798,53.0867963691798,53.0867963691798,53.0867963691798,0,0.0,1.0
1992-08-17,6.5,6.75,6.25,6.75,15360,51.1206187258768,53.0867963691798,49.1544410825739,53.0867963691798,1953.02800491071,0.0,1.0
1992-08-18,6.5,6.5,6.5,6.5,0,51.1206187258768,51.1206187258768,51.1206187258768,51.1206187258768,0,0.0,1.0
1992-08-19,6.5,6.5,6.5,6.5,0,51.1206187258768,51.1206187258768,51.1206187258768,51.1206187258768,0,0.0,1.0
1992-08-20,6.25,6.75,6.25,6.25,34560,49.1544410825739,53.0867963691798,49.1544410825739,49.1544410825739,4394.31301104908,0.0,1.0
1992-08-21,6.5,6.5,6.0,6.25,11520,51.1206187258768,51.1206187258768,47.1882634392709,49.1544410825739,1464.77100368303,0.0,1.0
1992-08-24,6.5,6.5,6.5,6.5,0,51.1206187258768,51.1206187258768,51.1206187258768,51.1206187258768,0,0.0,1.0
1992-08-25,6.0,6.0,6.0,6.0,14080,47.1882634392709,47.1882634392709,47.1882634392709,47.1882634392709,1790.27567116815,0.0,1.0
1992-08-26,6.0,6.0,6.0,6.0,0,47.1882634392709,47.1882634392709,47.1882634392709,47.1882634392709,0,0.0,1.0
1992-08-27,6.0,6.5,6.0,6.5,0,47.1882634392709,51.1206187258768,47.1882634392709,51.1206187258768,0,0.0,1.0
1992-08-28,6.0,6.0,6.0,6.0,0,47.1882634392709,47.1882634392709,47.1882634392709,47.1882634392709,0,0.0,1.0
1992-08-31,6.0,6.38,6.0,6.0,7680,47.1882634392709,50.1768534570914,47.1882634392709,47.1882634392709,976.514002455352,0.0,1.0
1992-09-01,6.5,6.5,6.5,6.5,0,51.1206187258768,51.1206187258768,51.1206187258768,51.1206187258768,0,0.0,1.0
1992-09-02,6.5,6.5,6.5,6.5,0,51.1206187258768,51.1206187258768,51.1206187258768,51.1206187258768,0,0.0,1.0
1992-09-03,6.5,6.5,6.5,6.5,0,51.1206187258768,51.1206187258768,51.1206187258768,51.1206187258768,0,0.0,1.0
1992-09-04,6.25,6.5,6.25,6.5,1280,49.1544410825739,51.1206187258768,49.1544410825739,51.1206187258768,162.752333742559,0.0,1.0
1992-09-08,6.5,6.5,6.0,6.5,1280,51.1206187258768,51.1206187258768,47.1882634392709,51.1206187258768,162.752333742559,0.0,1.0
1992-09-09,6.5,6.5,6.44,6.5,2560,51.1206187258768,51.1206187258768,50.6487360914841,51.1206187258768,325.504667485118,0.0,1.0
1992-09-10,6.5,6.5,6.0,6.25,39680,51.1206187258768,51.1206187258768,47.1882634392709,49.1544410825739,5045.32234601932,0.0,1.0
1992-09-11,6.5,6.5,6.38,6.38,0,51.1206187258768,51.1206187258768,50.1768534570914,50.1768534570914,0,0.0,1.0
1992-09-14,6.25,6.25,6.0,6.0,3840,49.1544410825739,49.1544410825739,47.1882634392709,47.1882634392709,488.257001227676,0.0,1.0
1992-09-15,6.0,6.0,6.0,6.0,0,47.1882634392709,47.1882634392709,47.1882634392709,47.1882634392709,0,0.0,1.0
1992-09-16,6.5,6.5,6.13,6.13,1280,51.1206187258768,51.1206187258768,48.2106758137885,48.2106758137885,162.752333742559,0.0,1.0
1992-09-17,6.5,6.75,6.25,6.5,5120,51.1206187258768,53.0867963691798,49.1544410825739,51.1206187258768,651.009334970235,0.0,1.0
1992-09-18,6.75,6.75,6.5,6.5,7680,53.0867963691798,53.0867963691798,51.1206187258768,51.1206187258768,976.514002455352,0.0,1.0
1992-09-21,6.75,6.75,6.25,6.75,7680,53.0867963691798,53.0867963691798,49.1544410825739,53.0867963691798,976.514002455352,0.0,1.0
1992-09-22,6.75,6.75,6.0,6.0,43520,53.0867963691798,53.0867963691798,47.1882634392709,47.1882634392709,5533.57934724699,0.0,1.0
1992-09-23,7.0,7.0,6.75,6.75,16640,55.0529740124827,55.0529740124827,53.0867963691798,53.0867963691798,2115.78033865326,0.0,1.0
1992-09-24,7.0,7.0,6.5,7.0,5120,55.0529740124827,55.0529740124827,51.1206187258768,55.0529740124827,651.009334970235,0.0,1.0
1992-09-25,7.0,7.0,6.5,7.0,24320,55.0529740124827,55.0529740124827,51.1206187258768,55.0529740124827,3092.29434110862,0.0,1.0
1992-09-28,7.5,7.5,6.75,7.0,19200,58.9853292990887,58.9853292990887,53.0867963691798,55.0529740124827,2441.28500613838,0.0,1.0
1992-09-29,7.5,7.5,6.75,6.75,5120,58.9853292990887,58.9853292990887,53.0867963691798,53.0867963691798,651.009334970234,0.0,1.0
1992-09-30,6.5,7.5,6.0,6.75,293120,51.1206187258768,58.9853292990887,47.1882634392709,53.0867963691798,37270.284427046,0.0,1.0
1992-10-01,7.0,7.0,6.0,6.0,7680,55.0529740124827,55.0529740124827,47.1882634392709,47.1882634392709,976.514002455353,0.0,1.0
1992-10-02,7.0,7.25,6.75,7.25,40960,55.0529740124827,57.0191516557857,53.0867963691798,57.0191516557857,5208.07467976188,0.0,1.0
1992-10-05,7.0,7.0,6.25,6.63,19200,55.0529740124827,55.0529740124827,49.1544410825739,52.1430311003944,2441.28500613838,0.0,1.0
1992-10-06,7.0,7.0,7.0,7.0,0,55.0529740124827,55.0529740124827,55.0529740124827,55.0529740124827,0,0.0,1.0
1992-10-07,7.0,7.0,7.0,7.0,0,55.0529740124827,55.0529740124827,55.0529740124827,55.0529740124827,0,0.0,1.0
1992-10-08,6.88,6.88,6.5,6.5,7680,54.1092087436973,54.1092087436973,51.1206187258768,51.1206187258768,976.514002455352,0.0,1.0
1992-10-09,6.88,6.88,6.88,6.88,0,54.1092087436973,54.1092087436973,54.1092087436973,54.1092087436973,0,0.0,1.0
1992-10-12,6.5,6.75,6.5,6.5,6400,51.1206187258768,53.0867963691798,51.1206187258768,51.1206187258768,813.761668712794,0.0,1.0
1992-10-13,6.75,6.75,6.75,6.75,2560,53.0867963691798,53.0867963691798,53.0867963691798,53.0867963691798,325.504667485117,0.0,1.0
1992-10-14,6.88,6.88,6.5,6.63,14080,54.1092087436973,54.1092087436973,51.1206187258768,52.1430311003944,1790.27567116815,0.0,1.0
1992-10-15,7.0,7.0,6.5,6.5,0,55.0529740124827,55.0529740124827,51.1206187258768,51.1206187258768,0,0.0,1.0
1992-10-16,7.0,7.0,7.0,7.0,0,55.0529740124827,55.0529740124827,55.0529740124827,55.0529740124827,0,0.0,1.0
1992-10-19,6.5,6.75,6.5,6.75,0,51.1206187258768,53.0867963691798,51.1206187258768,53.0867963691798,0,0.0,1.0
1992-10-20,6.5,6.5,6.5,6.5,1280,51.1206187258768,51.1206187258768,51.1206187258768,51.1206187258768,162.752333742559,0.0,1.0
1992-10-21,7.0,7.0,7.0,7.0,2560,55.0529740124827,55.0529740124827,55.0529740124827,55.0529740124827,325.504667485118,0.0,1.0
1992-10-22,7.0,7.0,6.5,6.5,10240,55.0529740124827,55.0529740124827,51.1206187258768,51.1206187258768,1302.01866994047,0.0,1.0
1992-10-23,6.75,6.75,6.75,6.75,1280,53.0867963691798,53.0867963691798,53.0867963691798,53.0867963691798,162.752333742559,0.0,1.0
1992-10-26,6.75,7.25,6.75,7.25,0,53.0867963691798,57.0191516557857,53.0867963691798,57.0191516557857,0,0.0,1.0
1992-10-27,7.0,7.25,7.0,7.25,28160,55.0529740124827,57.0191516557857,55.0529740124827,57.0191516557857,3580.55134233629,0.0,1.0
1992-10-28,7.0,7.25,7.0,7.25,16640,55.0529740124827,57.0191516557857,55.0529740124827,57.0191516557857,2115.78033865326,0.0,1.0
1992-10-29,7.25,7.25,7.0,7.0,1280,57.0191516557857,57.0191516557857,55.0529740124827,55.0529740124827,162.752333742559,0.0,1.0
1992-10-30,7.0,7.0,6.75,6.75,5120,55.0529740124827,55.0529740124827,53.0867963691798,53.0867963691798,651.009334970235,0.0,1.0
1992-11-02,7.0,7.0,7.0,7.0,0,55.0529740124827,55.0529740124827,55.0529740124827,55.0529740124827,0,0.0,1.0
1992-11-03,7.0,7.0,7.0,7.0,0,55.0529740124827,55.0529740124827,55.0529740124827,55.0529740124827,0,0.0,1.0
1992-11-04,7.0,7.0,6.75,6.75,11520,55.0529740124827,55.0529740124827,53.0867963691798,53.0867963691798,1464.77100368303,0.0,1.0
1992-11-05,7.0,7.0,7.0,7.0,0,55.0529740124827,55.0529740124827,55.0529740124827,55.0529740124827,0,0.0,1.0
1992-11-06,7.0,7.0,7.0,7.0,0,55.0529740124827,55.0529740124827,55.0529740124827,55.0529740124827,0,0.0,1.0
1992-11-09,7.0,7.0,7.0,7.0,0,55.0529740124827,55.0529740124827,55.0529740124827,55.0529740124827,0,0.0,1.0
1992-11-10,7.0,7.0,7.0,7.0,0,55.0529740124827,55.0529740124827,55.0529740124827,55.0529740124827,0,0.0,1.0
1992-11-11,7.0,7.0,7.0,7.0,1280,55.0529740124827,55.0529740124827,55.0529740124827,55.0529740124827,162.752333742559,0.0,1.0
1992-11-12,6.75,6.75,6.5,6.75,72960,53.0867963691798,53.0867963691798,51.1206187258768,53.0867963691798,9276.88302332584,0.0,1.0
1992-11-13,6.25,6.25,6.25,6.25,0,49.1544410825739,49.1544410825739,49.1544410825739,49.1544410825739,0,0.0,1.0
1992-11-16,6.5,6.5,6.5,6.5,32000,51.1206187258768,51.1206187258768,51.1206187258768,51.1206187258768,4068.80834356397,0.0,1.0
1992-11-17,7.0,7.0,6.5,7.0,106240,55.0529740124827,55.0529740124827,51.1206187258768,55.0529740124827,13508.4437006324,0.0,1.0
1992-11-18,6.75,7.25,6.75,7.25,167680,53.0867963691798,57.0191516557857,53.0867963691798,57.0191516557857,21320.5557202752,0.0,1.0
1992-11-19,7.25,7.25,6.75,7.25,65280,57.0191516557857,57.0191516557857,53.0867963691798,57.0191516557857,8300.36902087049,0.0,1.0
1992-11-20,7.25,7.25,6.75,7.25,42240,57.0191516557857,57.0191516557857,53.0867963691798,57.0191516557857,5370.82701350444,0.0,1.0
1992-11-23,8.0,8.0,8.0,8.0,0,62.9176845856946,62.9176845856946,62.9176845856946,62.9176845856946,0,0.0,1.0
1992-11-24,7.75,7.75,7.0,7.5,126720,60.9515069423916,60.9515069423916,55.0529740124827,58.9853292990887,16112.4810405133,0.0,1.0
1992-11-25,7.5,8.0,7.25,7.75,103680,58.9853292990887,62.9176845856946,57.0191516557857,60.9515069423916,13182.9390331472,0.0,1.0
1992-11-27,7.5,7.5,7.5,7.5,0,58.9853292990887,58.9853292990887,58.9853292990887,58.9853292990887,0,0.0,1.0
1992-11-30,8.0,8.0,7.5,7.5,58880,62.9176845856946,62.9176845856946,58.9853292990887,58.9853292990887,7486.60735215769,0.0,1.0
1992-12-01,7.5,7.5,7.5,7.5,5120,58.9853292990887,58.9853292990887,58.9853292990887,58.9853292990887,651.009334970234,0.0,1.0
1992-12-02,7.5,7.5,7.5,7.5,5120,58.9853292990887,58.9853292990887,58.9853292990887,58.9853292990887,651.009334970234,0.0,1.0
1992-12-03,7.5,7.75,7.5,7.75,12800,58.9853292990887,60.9515069423916,58.9853292990887,60.9515069423916,1627.52333742559,0.0,1.0
1992-12-04,7.75,8.0,7.75,8.0,2560,60.9515069423916,62.9176845856946,60.9515069423916,62.9176845856946,325.504667485117,0.0,1.0
1992-12-07,8.0,8.0,7.5,8.0,1280,62.9176845856946,62.9176845856946,58.9853292990887,62.9176845856946,162.752333742559,0.0,1.0
1992-12-08,7.5,8.0,7.5,7.5,11520,58.9853292990887,62.9176845856946,58.9853292990887,58.9853292990887,1464.77100368303,0.0,1.0
1992-12-09,8.0,8.0,7.0,7.0,686080,62.9176845856946,62.9176845856946,55.0529740124827,55.0529740124827,87235.2508860114,0.0,1.0
1992-12-10,8.0,8.0,7.63,7.63,87040,62.9176845856946,62.9176845856946,60.0077416736062,60.0077416736062,11067.158694494,0.0,1.0
1992-12-11,8.0,8.25,8.0,8.0,29440,62.9176845856946,64.8838622289975,62.9176845856946,62.9176845856946,3743.30367607885,0.0,1.0
1992-12-14,8.63,8.63,8.0,8.25,72960,67.872452246818,67.872452246818,62.9176845856946,64.8838622289975,9276.88302332584,0.0,1.0
1992-12-15,8.63,8.63,8.0,8.0,23040,67.872452246818,67.872452246818,62.9176845856946,62.9176845856946,2929.54200736606,0.0,1.0
1992-12-16,8.63,8.63,8.13,8.5,21760,67.872452246818,67.872452246818,63.9400969602121,66.8500398723005,2766.7896736235,0.0,1.0
1992-12-17,8.63,8.63,8.25,8.25,0,67.872452246818,67.872452246818,64.8838622289975,64.8838622289975,0,0.0,1.0
1992-12-18,8.5,8.63,8.13,8.5,51200,66.8500398723005,67.872452246818,63.9400969602121,66.8500398723005,6510.09334970234,0.0,1.0
1992-12-21,8.13,8.5,8.13,8.5,58880,63.9400969602121,66.8500398723005,63.9400969602121,66.8500398723005,7486.6073521577,0.0,1.0
1992-12-22,8.38,8.5,8.13,8.5,5120,65.9062746035151,66.8500398723005,63.9400969602121,66.8500398723005,651.009334970234,0.0,1.0
1992-12-23,8.5,8.63,8.25,8.63,496640,66.8500398723005,67.872452246818,64.8838622289975,67.872452246818,63147.9054921127,0.0,1.0
1992-12-24,8.5,8.5,7.75,8.0,15360,66.8500398723005,66.8500398723005,60.9515069423916,62.9176845856946,1953.0280049107,0.0,1.0
1992-12-28,8.5,8.75,8.0,8.5,47360,66.8500398723005,68.8162175156034,62.9176845856946,66.8500398723005,6021.83634847467,0.0,1.0
1992-12-29,8.75,8.75,8.25,8.62,227840,68.8162175156034,68.8162175156034,64.8838622289975,67.7938051410859,28969.9154061755,0.0,1.0
1992-12-30,8.75,8.75,8.5,8.75,204800,68.8162175156034,68.8162175156034,66.8500398723005,68.8162175156034,26040.3733988094,0.0,1.0
1992-12-31,8.75,8.75,8.25,8.75,53760,68.8162175156034,68.8162175156034,64.8838622289975,68.8162175156034,6835.59801718747,0.0,1.0
1993-01-04,8.75,8.75,8.25,8.75,21760,68.8162175156034,68.8162175156034,64.8838622289975,68.8162175156034,2766.7896736235,0.0,1.0
1993-01-05,8.75,8.75,8.75,8.75,5120,68.8162175156034,68.8162175156034,68.8162175156034,68.8162175156034,651.009334970235,0.0,1.0
1993-01-06,9.0,9.25,8.75,8.75,47360,70.7823951589064,72.7485728022093,68.8162175156034,68.8162175156034,6021.83634847467,0.0,1.0
1993-01-07,8.75,9.25,8.75,9.25,7680,68.8162175156034,72.7485728022093,68.8162175156034,72.7485728022093,976.514002455352,0.0,1.0
1993-01-08,8.5,9.25,8.5,9.25,7680,66.8500398723005,72.7485728022093,66.8500398723005,72.7485728022093,976.514002455351,0.0,1.0
1993-01-11,9.25,9.25,9.0,9.25,3840,72.7485728022093,72.7485728022093,70.7823951589064,72.7485728022093,488.257001227676,0.0,1.0
1993-01-12,8.5,9.25,8.5,9.25,2560,66.8500398723005,72.7485728022093,66.8500398723005,72.7485728022093,325.504667485117,0.0,1.0
1993-01-13,9.25,9.25,8.75,8.75,1280,72.7485728022093,72.7485728022093,68.8162175156034,68.8162175156034,162.752333742559,0.0,1.0
1993-01-14,9.25,9.25,9.0,9.25,2560,72.7485728022093,72.7485728022093,70.7823951589064,72.7485728022093,325.504667485118,0.0,1.0
1993-01-15,9.25,9.25,9.25,9.25,0,72.7485728022093,72.7485728022093,72.7485728022093,72.7485728022093,0,0.0,1.0
1993-01-18,9.25,9.25,9.25,9.25,0,72.7485728022093,72.7485728022093,72.7485728022093,72.7485728022093,0,0.0,1.0
1993-01-19,8.75,8.75,8.75,8.75,0,68.8162175156034,68.8162175156034,68.8162175156034,68.8162175156034,0,0.0,1.0
1993-01-20,9.25,9.25,8.75,9.25,10240,72.7485728022093,72.7485728022093,68.8162175156034,72.7485728022093,1302.01866994047,0.0,1.0
1993-01-21,9.0,9.0,8.75,8.75,1280,70.7823951589064,70.7823951589064,68.8162175156034,68.8162175156034,162.752333742559,0.0,1.0
1993-01-22,9.0,9.0,8.5,9.0,67840,70.7823951589064,70.7823951589064,66.8500398723005,70.7823951589064,8625.87368835561,0.0,1.0
1993-01-25,9.25,9.25,8.75,9.0,6400,72.7485728022093,72.7485728022093,68.8162175156034,70.7823951589064,813.761668712794,0.0,1.0
1993-01-26,9.25,9.25,8.75,8.75,12800,72.7485728022093,72.7485728022093,68.8162175156034,68.8162175156034,1627.52333742559,0.0,1.0
1993-01-27,8.5,9.0,8.5,8.5,3840,66.8500398723005,70.7823951589064,66.8500398723005,66.8500398723005,488.257001227676,0.0,1.0
1993-01-28,8.75,9.0,8.75,9.0,3840,68.8162175156034,70.7823951589064,68.8162175156034,70.7823951589064,488.257001227676,0.0,1.0
1993-01-29,9.0,9.0,8.5,9.0,7680,70.7823951589064,70.7823951589064,66.8500398723005,70.7823951589064,976.514002455352,0.0,1.0
1993-02-01,8.5,9.0,8.5,9.0,6400,66.8500398723005,70.7823951589064,66.8500398723005,70.7823951589064,813.761668712793,0.0,1.0
1993-02-02,8.25,8.75,8.25,8.75,0,64.8838622289975,68.8162175156034,64.8838622289975,68.8162175156034,0,0.0,1.0
1993-02-03,8.25,8.75,8.25,8.75,3840,64.8838622289975,68.8162175156034,64.8838622289975,68.8162175156034,488.257001227676,0.0,1.0
1993-02-04,8.5,8.5,8.25,8.25,12800,66.8500398723005,66.8500398723005,64.8838622289975,64.8838622289975,1627.52333742559,0.0,1.0
1993-02-05,8.0,8.75,8.0,8.5,14080,62.9176845856946,68.8162175156034,62.9176845856946,66.8500398723005,1790.27567116814,0.0,1.0
1993-02-08,8.5,8.5,7.75,8.5,6400,66.8500398723005,66.8500398723005,60.9515069423916,66.8500398723005,813.761668712793,0.0,1.0
1993-02-09,8.5,8.5,7.75,7.75,2560,66.8500398723005,66.8500398723005,60.9515069423916,60.9515069423916,325.504667485117,0.0,1.0
1993-02-10,8.5,8.5,8.5,8.5,1280,66.8500398723005,66.8500398723005,66.8500398723005,66.8500398723005,162.752333742559,0.0,1.0
1993-02-11,8.5,8.5,8.5,8.5,0,66.8500398723005,66.8500398723005,66.8500398723005,66.8500398723005,0,0.0,1.0
1993-02-12,8.12,8.5,8.0,8.25,3840,63.86144985448,66.8500398723005,62.9176845856946,64.8838622289975,488.257001227676,0.0,1.0
1993-02-16,8.0,8.25,7.75,7.75,7680,62.9176845856946,64.8838622289975,60.9515069423916,60.9515069423916,976.514002455351,0.0,1.0
1993-02-17,7.75,8.25,7.75,7.75,14080,60.9515069423916,64.8838622289975,60.9515069423916,60.9515069423916,1790.27567116815,0.0,1.0
1993-02-18,8.25,8.25,8.0,8.0,12800,64.8838622289975,64.8838622289975,62.9176845856946,62.9176845856946,1627.52333742559,0.0,1.0
1993-02-19,8.25,8.25,7.75,8.25,20480,64.8838622289975,64.8838622289975,60.9515069423916,64.8838622289975,2604.03733988094,0.0,1.0
1993-02-22,8.25,8.25,7.75,7.75,3840,64.8838622289975,64.8838622289975,60.9515069423916,60.9515069423916,488.257001227676,0.0,1.0
1993-02-23,8.25,8.25,8.25,8.25,0,64.8838622289975,64.8838622289975,64.8838622289975,64.8838622289975,0,0.0,1.0
1993-02-24,7.75,8.25,7.75,8.25,0,60.9515069423916,64.8838622289975,60.9515069423916,64.8838622289975,0,0.0,1.0
1993-02-25,8.25,8.25,7.75,7.75,0,64.8838622289975,64.8838622289975,60.9515069423916,60.9515069423916,0,0.0,1.0
1993-02-26,8.25,8.25,8.25,8.25,1280,64.8838622289975,64.8838622289975,64.8838622289975,64.8838622289975,162.752333742559,0.0,1.0
1993-03-01,7.75,8.25,7.75,8.25,3840,60.9515069423916,64.8838622289975,60.9515069423916,64.8838622289975,488.257001227676,0.0,1.0
1993-03-02,7.75,8.25,7.75,8.25,2560,60.9515069423916,64.8838622289975,60.9515069423916,64.8838622289975,325.504667485117,0.0,1.0
1993-03-03,8.0,8.25,7.75,7.75,16640,62.9176845856946,64.8838622289975,60.9515069423916,60.9515069423916,2115.78033865326,0.0,1.0
1993-03-04,8.25,8.25,7.75,8.25,25600,64.8838622289975,64.8838622289975,60.9515069423916,64.8838622289975,3255.04667485117,0.0,1.0
1993-03-05,7.75,8.25,7.75,8.25,0,60.9515069423916,64.8838622289975,60.9515069423916,64.8838622289975,0,0.0,1.0
1993-03-08,7.75,8.25,7.75,7.75,33280,60.9515069423916,64.8838622289975,60.9515069423916,60.9515069423916,4231.56067730652,0.0,1.0
1993-03-09,8.0,8.25,7.75,8.25,3840,62.9176845856946,64.8838622289975,60.9515069423916,64.8838622289975,488.257001227676,0.0,1.0
1993-03-10,8.25,8.25,8.25,8.25,1280,64.8838622289975,64.8838622289975,64.8838622289975,64.8838622289975,162.752333742559,0.0,1.0
1993-03-11,8.25,8.25,8.25,8.25,0,64.8838622289975,64.8838622289975,64.8838622289975,64.8838622289975,0,0.0,1.0
1993-03-12,8.25,8.5,8.0,8.25,53760,64.8838622289975,66.8500398723005,62.9176845856946,64.8838622289975,6835.59801718747,0.0,1.0
1993-03-15,7.75,8.25,7.75,8.25,3840,60.9515069423916,64.8838622289975,60.9515069423916,64.8838622289975,488.257001227676,0.0,1.0
1993-03-16,8.25,8.25,7.75,7.75,7680,64.8838622289975,64.8838622289975,60.9515069423916,60.9515069423916,976.514002455352,0.0,1.0
1993-03-17,7.75,8.25,7.75,8.0,0,60.9515069423916,64.8838622289975,60.9515069423916,62.9176845856946,0,0.0,1.0
1993-03-18,8.25,8.25,7.75,7.75,0,64.8838622289975,64.8838622289975,60.9515069423916,60.9515069423916,0,0.0,1.0
1993-03-19,7.75,7.75,7.75,7.75,5120,60.9515069423916,60.9515069423916,60.9515069423916,60.9515069423916,651.009334970235,0.0,1.0
1993-03-22,7.75,8.25,7.75,8.25,3840,60.9515069423916,64.8838622289975,60.9515069423916,64.8838622289975,488.257001227676,0.0,1.0
1993-03-23,7.25,8.0,7.0,7.75,53760,57.0191516557857,62.9176845856946,55.0529740124827,60.9515069423916,6835.59801718746,0.0,1.0
1993-03-24,7.37,7.75,7.25,7.5,21760,57.9629169245711,60.9515069423916,57.0191516557857,58.9853292990887,2766.7896736235,0.0,1.0
1993-03-25,7.75,7.75,7.25,7.25,14080,60.9515069423916,60.9515069423916,57.0191516557857,57.0191516557857,1790.27567116815,0.0,1.0
1993-03-26,7.75,7.75,7.75,7.75,0,60.9515069423916,60.9515069423916,60.9515069423916,60.9515069423916,0,0.0,1.0
1993-03-29,7.25,7.31,7.25,7.25,7680,57.0191516557857,57.4910342901784,57.0191516557857,57.0191516557857,976.514002455352,0.0,1.0
1993-03-30,7.75,7.75,7.25,7.25,1280,60.9515069423916,60.9515069423916,57.0191516557857,57.0191516557857,162.752333742559,0.0,1.0
1993-03-31,7.75,7.75,7.25,7.25,3840,60.9515069423916,60.9515069423916,57.0191516557857,57.0191516557857,488.257001227676,0.0,1.0
1993-04-01,7.25,7.5,7.25,7.5,29440,57.0191516557857,58.9853292990887,57.0191516557857,58.9853292990887,3743.30367607885,0.0,1.0
1993-04-02,7.5,7.5,7.0,7.0,0,58.9853292990887,58.9853292990887,55.0529740124827,55.0529740124827,0,0.0,1.0
1993-04-05,7.5,7.5,7.5,7.5,0,58.9853292990887,58.9853292990887,58.9853292990887,58.9853292990887,0,0.0,1.0
1993-04-06,7.62,7.75,7.0,7.0,5120,59.9290945678741,60.9515069423916,55.0529740124827,55.0529740124827,651.009334970234,0.0,1.0
1993-04-07,8.0,8.0,7.62,7.62,25600,62.9176845856946,62.9176845856946,59.9290945678741,59.9290945678741,3255.04667485117,0.0,1.0
1993-04-08,8.25,8.25,7.75,7.75,35840,64.8838622289975,64.8838622289975,60.9515069423916,60.9515069423916,4557.06534479164,0.0,1.0
1993-04-12,8.25,8.25,7.75,7.75,20480,64.8838622289975,64.8838622289975,60.9515069423916,60.9515069423916,2604.03733988094,0.0,1.0
1993-04-13,7.75,8.25,7.75,7.75,2560,60.9515069423916,64.8838622289975,60.9515069423916,60.9515069423916,325.504667485117,0.0,1.0
1993-04-14,7.81,7.81,7.75,7.75,0,61.4233895767843,61.4233895767843,60.9515069423916,60.9515069423916,0,0.0,1.0
1993-04-15,7.75,8.12,7.75,8.12,0,60.9515069423916,63.86144985448,60.9515069423916,63.86144985448,0,0.0,1.0
1993-04-16,8.0,8.0,7.75,7.75,11520,62.9176845856946,62.9176845856946,60.9515069423916,60.9515069423916,1464.77100368303,0.0,1.0
1993-04-19,8.0,8.25,7.75,8.25,20480,62.9176845856946,64.8838622289975,60.9515069423916,64.8838622289975,2604.03733988094,0.0,1.0
1993-04-20,8.25,8.25,8.0,8.0,71680,64.8838622289975,64.8838622289975,62.9176845856946,62.9176845856946,9114.13068958329,0.0,1.0
1993-04-21,8.25,8.25,8.25,8.25,1280,64.8838622289975,64.8838622289975,64.8838622289975,64.8838622289975,162.752333742559,0.0,1.0
1993-04-22,8.06,8.06,7.75,7.75,7680,63.3895672200873,63.3895672200873,60.9515069423916,60.9515069423916,976.514002455351,0.0,1.0
1993-04-23,7.75,7.75,7.75,7.75,1280,60.9515069423916,60.9515069423916,60.9515069423916,60.9515069423916,162.752333742559,0.0,1.0
1993-04-26,7.87,8.25,7.75,7.75,14080,61.895272211177,64.8838622289975,60.9515069423916,60.9515069423916,1790.27567116815,0.0,1.0
1993-04-27,7.87,7.87,7.87,7.87,0,61.895272211177,61.895272211177,61.895272211177,61.895272211177,0,0.0,1.0
1993-04-28,7.87,7.87,7.87,7.87,0,61.895272211177,61.895272211177,61.895272211177,61.895272211177,0,0.0,1.0
1993-04-29,7.5,7.75,7.5,7.75,12800,58.9853292990887,60.9515069423916,58.9853292990887,60.9515069423916,1627.52333742559,0.0,1.0
1993-04-30,8.0,8.0,7.37,7.37,5120,62.9176845856946,62.9176845856946,57.9629169245711,57.9629169245711,651.009334970234,0.0,1.0
1993-05-03,8.0,8.0,7.5,7.5,16640,62.9176845856946,62.9176845856946,58.9853292990887,58.9853292990887,2115.78033865326,0.0,1.0
1993-05-04,7.5,7.5,7.5,7.5,0,58.9853292990887,58.9853292990887,58.9853292990887,58.9853292990887,0,0.0,1.0
1993-05-05,8.0,8.0,7.5,7.5,0,62.9176845856946,62.9176845856946,58.9853292990887,58.9853292990887,0,0.0,1.0
1993-05-06,7.5,7.5,7.5,7.5,0,58.9853292990887,58.9853292990887,58.9853292990887,58.9853292990887,0,0.0,1.0
1993-05-07,7.5,8.0,7.5,8.0,0,58.9853292990887,62.9176845856946,58.9853292990887,62.9176845856946,0,0.0,1.0
1993-05-10,7.5,8.0,7.5,8.0,1280,58.9853292990887,62.9176845856946,58.9853292990887,62.9176845856946,162.752333742559,0.0,1.0
1993-05-11,8.0,8.0,7.75,8.0,3840,62.9176845856946,62.9176845856946,60.9515069423916,62.9176845856946,488.257001227676,0.0,1.0
1993-05-12,8.0,8.0,8.0,8.0,0,62.9176845856946,62.9176845856946,62.9176845856946,62.9176845856946,0,0.0,1.0
1993-05-13,8.0,8.0,8.0,8.0,0,62.9176845856946,62.9176845856946,62.9176845856946,62.9176845856946,0,0.0,1.0
1993-05-14,8.0,8.0,7.5,7.5,14080,62.9176845856946,62.9176845856946,58.9853292990887,58.9853292990887,1790.27567116814,0.0,1.0
1993-05-17,8.0,8.0,8.0,8.0,7680,62.9176845856946,62.9176845856946,62.9176845856946,62.9176845856946,976.514002455351,0.0,1.0
1993-05-18,8.0,8.0,7.75,7.75,6400,62.9176845856946,62.9176845856946,60.9515069423916,60.9515069423916,813.761668712793,0.0,1.0
1993-05-19,8.0,8.0,7.75,7.75,5120,62.9176845856946,62.9176845856946,60.9515069423916,60.9515069423916,651.009334970234,0.0,1.0
1993-05-20,7.84,7.84,7.84,7.84,0,61.6593308939807,61.6593308939807,61.6593308939807,61.6593308939807,0,0.0,1.0
1993-05-21,8.25,8.25,7.75,7.75,0,64.8838622289975,64.8838622289975,60.9515069423916,60.9515069423916,0,0.0,1.0
1993-05-24,7.75,7.75,7.75,7.75,0,60.9515069423916,60.9515069423916,60.9515069423916,60.9515069423916,0,0.0,1.0
1993-05-25,8.12,8.25,7.75,8.25,29440,63.86144985448,64.8838622289975,60.9515069423916,64.8838622289975,3743.30367607885,0.0,1.0
1993-05-26,8.0,8.0,7.75,7.75,23040,62.9176845856946,62.9176845856946,60.9515069423916,60.9515069423916,2929.54200736605,0.0,1.0
1993-05-27,8.25,8.25,7.75,7.75,42240,64.8838622289975,64.8838622289975,60.9515069423916,60.9515069423916,5370.82701350444,0.0,1.0
1993-05-28,8.0,8.0,8.0,8.0,0,62.9176845856946,62.9176845856946,62.9176845856946,62.9176845856946,0,0.0,1.0
1993-06-01,8.5,8.5,8.0,8.0,1280,66.8500398723005,66.8500398723005,62.9176845856946,62.9176845856946,162.752333742559,0.0,1.0
1993-06-02,8.44,8.5,8.19,8.5,10240,66.3781572379078,66.8500398723005,64.4119795946048,66.8500398723005,1302.01866994047,0.0,1.0
1993-06-03,8.25,8.5,8.0,8.0,12800,64.8838622289975,66.8500398723005,62.9176845856946,62.9176845856946,1627.52333742559,0.0,1.0
1993-06-04,8.25,8.25,7.75,7.75,2560,64.8838622289975,64.8838622289975,60.9515069423916,60.9515069423916,325.504667485117,0.0,1.0
1993-06-07,8.25,8.25,7.75,8.25,1280,64.8838622289975,64.8838622289975,60.9515069423916,64.8838622289975,162.752333742559,0.0,1.0
1993-06-08,8.12,8.25,7.75,8.25,65280,63.86144985448,64.8838622289975,60.9515069423916,64.8838622289975,8300.36902087049,0.0,1.0
1993-06-09,7.75,7.75,7.75,7.75,5120,60.9515069423916,60.9515069423916,60.9515069423916,60.9515069423916,651.009334970235,0.0,1.0
1993-06-10,7.75,8.25,7.75,8.0,30720,60.9515069423916,64.8838622289975,60.9515069423916,62.9176845856946,3906.05600982141,0.0,1.0
1993-06-11,7.75,8.0,7.75,7.84,7680,60.9515069423916,62.9176845856946,60.9515069423916,61.6593308939807,976.514002455352,0.0,1.0
1993-06-14,8.0,8.0,7.75,7.75,0,62.9176845856946,62.9176845856946,60.9515069423916,60.9515069423916,0,0.0,1.0
1993-06-15,7.75,8.25,7.75,8.25,5120,60.9515069423916,64.8838622289975,60.9515069423916,64.8838622289975,651.009334970235,0.0,1.0
1993-06-16,7.75,7.75,7.75,7.75,0,60.9515069423916,60.9515069423916,60.9515069423916,60.9515069423916,0,0.0,1.0
1993-06-17,8.0,8.25,7.75,8.0,16640,62.9176845856946,64.8838622289975,60.9515069423916,62.9176845856946,2115.78033865326,0.0,1.0
1993-06-18,8.0,8.25,8.0,8.25,0,62.9176845856946,64.8838622289975,62.9176845856946,64.8838622289975,0,0.0,1.0
1993-06-21,8.25,8.25,8.0,8.0,5120,64.8838622289975,64.8838622289975,62.9176845856946,62.9176845856946,651.009334970235,0.0,1.0
1993-06-22,8.06,8.06,8.0,8.0,1280,63.3895672200873,63.3895672200873,62.9176845856946,62.9176845856946,162.752333742559,0.0,1.0
1993-06-23,8.25,8.25,8.0,8.25,1280,64.8838622289975,64.8838622289975,62.9176845856946,64.8838622289975,162.752333742559,0.0,1.0
1993-06-24,8.25,8.25,8.0,8.0,11520,64.8838622289975,64.8838622289975,62.9176845856946,62.9176845856946,1464.77100368303,0.0,1.0
1993-06-25,8.25,8.25,8.0,8.0,7680,64.8838622289975,64.8838622289975,62.9176845856946,62.9176845856946,976.514002455352,0.0,1.0
1993-06-28,8.0,8.12,8.0,8.0,6400,62.9176845856946,63.86144985448,62.9176845856946,62.9176845856946,813.761668712793,0.0,1.0
1993-06-29,8.25,8.25,8.0,8.25,0,64.8838622289975,64.8838622289975,62.9176845856946,64.8838622289975,0,0.0,1.0
1993-06-30,8.25,8.25,8.25,8.25,10240,64.8838622289975,64.8838622289975,64.8838622289975,64.8838622289975,1302.01866994047,0.0,1.0
1993-07-01,8.0,8.25,8.0,8.12,53760,62.9176845856946,64.8838622289975,62.9176845856946,63.86144985448,6835.59801718746,0.0,1.0
1993-07-02,8.25,8.25,8.0,8.0,28160,64.8838622289975,64.8838622289975,62.9176845856946,62.9176845856946,3580.55134233629,0.0,1.0
1993-07-06,8.0,8.25,8.0,8.25,1280,62.9176845856946,64.8838622289975,62.9176845856946,64.8838622289975,162.752333742559,0.0,1.0
1993-07-07,8.12,8.25,8.0,8.0,3840,63.86144985448,64.8838622289975,62.9176845856946,62.9176845856946,488.257001227676,0.0,1.0
1993-07-08,8.0,8.25,8.0,8.0,65280,62.9176845856946,64.8838622289975,62.9176845856946,62.9176845856946,8300.36902087049,0.0,1.0
1993-07-09,7.87,7.87,7.87,7.87,1280,61.895272211177,61.895272211177,61.895272211177,61.895272211177,162.752333742559,0.0,1.0
1993-07-12,7.75,7.75,7.75,7.75,0,60.9515069423916,60.9515069423916,60.9515069423916,60.9515069423916,0,0.0,1.0
1993-07-13,8.5,8.5,7.75,7.75,20480,66.8500398723005,66.8500398723005,60.9515069423916,60.9515069423916,2604.03733988094,0.0,1.0
1993-07-14,7.87,8.0,7.75,7.75,24320,61.895272211177,62.9176845856946,60.9515069423916,60.9515069423916,3092.29434110862,0.0,1.0
1993-07-15,8.0,8.0,7.75,7.75,12800,62.9176845856946,62.9176845856946,60.9515069423916,60.9515069423916,1627.52333742559,0.0,1.0
1993-07-16,7.5,8.0,7.5,8.0,12800,58.9853292990887,62.9176845856946,58.9853292990887,62.9176845856946,1627.52333742559,0.0,1.0
1993-07-19,7.5,7.5,7.5,7.5,7680,58.9853292990887,58.9853292990887,58.9853292990887,58.9853292990887,976.514002455351,0.0,1.0
1993-07-20,7.0,7.75,7.0,7.5,28160,55.0529740124827,60.9515069423916,55.0529740124827,58.9853292990887,3580.55134233629,0.0,1.0
1993-07-21,7.25,7.37,7.0,7.12,6400,57.0191516557857,57.9629169245711,55.0529740124827,55.9967392812682,813.761668712793,0.0,1.0
1993-07-22,7.5,7.5,7.5,7.5,0,58.9853292990887,58.9853292990887,58.9853292990887,58.9853292990887,0,0.0,1.0
1993-07-23,7.75,7.75,7.25,7.25,7680,60.9515069423916,60.9515069423916,57.0191516557857,57.0191516557857,976.514002455352,0.0,1.0
1993-07-26,7.62,7.75,7.5,7.62,23040,59.9290945678741,60.9515069423916,58.9853292990887,59.9290945678741,2929.54200736605,0.0,1.0
1993-07-27,7.75,8.0,7.5,8.0,6400,60.9515069423916,62.9176845856946,58.9853292990887,62.9176845856946,813.761668712793,0.0,1.0
1993-07-28,7.75,7.75,7.75,7.75,6400,60.9515069423916,60.9515069423916,60.9515069423916,60.9515069423916,813.761668712793,0.0,1.0
1993-07-29,7.75,7.75,7.75,7.75,12800,60.9515069423916,60.9515069423916,60.9515069423916,60.9515069423916,1627.52333742559,0.0,1.0
1993-07-30,7.25,7.25,7.25,7.25,0,57.0191516557857,57.0191516557857,57.0191516557857,57.0191516557857,0,0.0,1.0
1993-08-02,7.5,8.0,7.25,7.5,25600,58.9853292990887,62.9176845856946,57.0191516557857,58.9853292990887,3255.04667485117,0.0,1.0
1993-08-03,7.25,7.25,7.25,7.25,0,57.0191516557857,57.0191516557857,57.0191516557857,57.0191516557857,0,0.0,1.0
1993-08-04,7.25,7.25,7.25,7.25,0,57.0191516557857,57.0191516557857,57.0191516557857,57.0191516557857,0,0.0,1.0
1993-08-05,7.25,7.25,7.25,7.25,0,57.0191516557857,57.0191516557857,57.0191516557857,57.0191516557857,0,0.0,1.0
1993-08-06,7.25,7.75,7.25,7.25,0,57.0191516557857,60.9515069423916,57.0191516557857,57.0191516557857,0,0.0,1.0
1993-08-09,7.25,7.75,7.25,7.75,0,57.0191516557857,60.9515069423916,57.0191516557857,60.9515069423916,0,0.0,1.0
1993-08-10,7.62,8.0,7.5,7.5,39680,59.9290945678741,62.9176845856946,58.9853292990887,58.9853292990887,5045.32234601932,0.0,1.0
1993-08-11,7.62,8.0,7.62,7.75,74240,59.9290945678741,62.9176845856946,59.9290945678741,60.9515069423916,9439.6353570684,0.0,1.0
1993-08-12,7.75,8.0,7.75,8.0,21760,60.9515069423916,62.9176845856946,60.9515069423916,62.9176845856946,2766.7896736235,0.0,1.0
1993-08-13,7.94,7.94,7.87,7.87,2560,62.4458019513019,62.4458019513019,61.895272211177,61.895272211177,325.504667485117,0.0,1.0
1993-08-16,7.75,8.0,7.75,8.0,1280,60.9515069423916,62.9176845856946,60.9515069423916,62.9176845856946,162.752333742559,0.0,1.0
1993-08-17,7.75,7.75,7.75,7.75,1280,60.9515069423916,60.9515069423916,60.9515069423916,60.9515069423916,162.752333742559,0.0,1.0
1993-08-18,7.87,7.87,7.75,7.75,12800,61.895272211177,61.895272211177,60.9515069423916,60.9515069423916,1627.52333742559,0.0,1.0
1993-08-19,8.0,8.25,7.75,8.0,21760,62.9176845856946,64.8838622289975,60.9515069423916,62.9176845856946,2766.7896736235,0.0,1.0
1993-08-20,8.25,8.25,8.12,8.25,2560,64.8838622289975,64.8838622289975,63.86144985448,64.8838622289975,325.504667485117,0.0,1.0
1993-08-23,7.87,7.87,7.87,7.87,0,61.895272211177,61.895272211177,61.895272211177,61.895272211177,0,0.0,1.0
1993-08-24,8.12,8.12,7.87,7.87,2560,63.86144985448,63.86144985448,61.895272211177,61.895272211177,325.504667485117,0.0,1.0
1993-08-25,7.87,7.87,7.87,7.87,0,61.895272211177,61.895272211177,61.895272211177,61.895272211177,0,0.0,1.0
1993-08-26,7.87,8.12,7.87,8.12,0,61.895272211177,63.86144985448,61.895272211177,63.86144985448,0,0.0,1.0
1993-08-27,8.0,8.0,8.0,8.0,2560,62.9176845856946,62.9176845856946,62.9176845856946,62.9176845856946,325.504667485117,0.0,1.0
1993-08-30,7.5,7.75,7.5,7.75,2560,58.9853292990887,60.9515069423916,58.9853292990887,60.9515069423916,325.504667485117,0.0,1.0
1993-08-31,7.87,7.87,7.87,7.87,0,61.895272211177,61.895272211177,61.895272211177,61.895272211177,0,0.0,1.0
1993-09-01,7.5,7.69,7.5,7.5,5120,58.9853292990887,60.4796243079989,58.9853292990887,58.9853292990887,651.009334970234,0.0,1.0
1993-09-02,7.5,7.87,7.5,7.87,0,58.9853292990887,61.895272211177,58.9853292990887,61.895272211177,0,0.0,1.0
1993-09-03,7.75,7.87,7.5,7.5,14080,60.9515069423916,61.895272211177,58.9853292990887,58.9853292990887,1790.27567116815,0.0,1.0
1993-09-07,8.0,8.0,7.5,7.5,16640,62.9176845856946,62.9176845856946,58.9853292990887,58.9853292990887,2115.78033865326,0.0,1.0
1993-09-08,7.87,7.87,7.5,7.75,16640,61.895272211177,61.895272211177,58.9853292990887,60.9515069423916,2115.78033865326,0.0,1.0
1993-09-09,7.5,7.75,7.5,7.75,1280,58.9853292990887,60.9515069423916,58.9853292990887,60.9515069423916,162.752333742559,0.0,1.0
1993-09-10,7.75,7.75,7.5,7.5,1280,60.9515069423916,60.9515069423916,58.9853292990887,58.9853292990887,162.752333742559,0.0,1.0
1993-09-13,7.69,7.75,7.5,7.5,7680,60.4796243079989,60.9515069423916,58.9853292990887,58.9853292990887,976.514002455352,0.0,1.0
1993-09-14,7.5,7.75,7.5,7.75,1280,58.9853292990887,60.9515069423916,58.9853292990887,60.9515069423916,162.752333742559,0.0,1.0
1993-09-15,8.0,8.0,7.5,7.5,3840,62.9176845856946,62.9176845856946,58.9853292990887,58.9853292990887,488.257001227676,0.0,1.0
1993-09-16,7.5,7.5,7.5,7.5,0,58.9853292990887,58.9853292990887,58.9853292990887,58.9853292990887,0,0.0,1.0
1993-09-17,8.0,8.0,8.0,8.0,0,62.9176845856946,62.9176845856946,62.9176845856946,62.9176845856946,0,0.0,1.0
1993-09-20,7.75,8.0,7.62,7.75,52480,60.9515069423916,62.9176845856946,59.9290945678741,60.9515069423916,6672.84568344491,0.0,1.0
1993-09-21,7.62,7.62,7.62,7.62,0,59.9290945678741,59.9290945678741,59.9290945678741,59.9290945678741,0,0.0,1.0
1993-09-22,7.87,7.87,7.62,7.62,5120,61.895272211177,61.895272211177,59.9290945678741,59.9290945678741,651.009334970235,0.0,1.0
1993-09-23,7.87,7.87,7.87,7.87,0,61.895272211177,61.895272211177,61.895272211177,61.895272211177,0,0.0,1.0
1993-09-24,7.62,7.62,7.62,7.62,3840,59.9290945678741,59.9290945678741,59.9290945678741,59.9290945678741,488.257001227676,0.0,1.0
1993-09-27,7.75,7.87,7.62,7.87,12800,60.9515069423916,61.895272211177,59.9290945678741,61.895272211177,1627.52333742559,0.0,1.0
1993-09-28,7.75,7.75,7.75,7.75,0,60.9515069423916,60.9515069423916,60.9515069423916,60.9515069423916,0,0.0,1.0
1993-09-29,7.75,8.0,7.75,7.75,1280,60.9515069423916,62.9176845856946,60.9515069423916,60.9515069423916,162.752333742559,0.0,1.0
1993-09-30,7.87,7.87,7.75,7.75,2560,61.895272211177,61.895272211177,60.9515069423916,60.9515069423916,325.504667485117,0.0,1.0
1993-10-01,7.75,8.0,7.75,7.75,3840,60.9515069423916,62.9176845856946,60.9515069423916,60.9515069423916,488.257001227676,0.0,1.0
1993-10-04,7.75,7.87,7.75,7.87,5120,60.9515069423916,61.895272211177,60.9515069423916,61.895272211177,651.009334970235,0.0,1.0
1993-10-05,7.75,7.75,7.75,7.75,0,60.9515069423916,60.9515069423916,60.9515069423916,60.9515069423916,0,0.0,1.0
1993-10-06,7.75,7.75,7.75,7.75,0,60.9515069423916,60.9515069423916,60.9515069423916,60.9515069423916,0,0.0,1.0
1993-10-07,7.87,8.0,7.62,7.62,14080,61.895272211177,62.9176845856946,59.9290945678741,59.9290945678741,1790.27567116815,0.0,1.0
1993-10-08,7.81,7.81,7.62,7.62,0,61.4233895767843,61.4233895767843,59.9290945678741,59.9290945678741,0,0.0,1.0
1993-10-11,7.81,8.0,7.81,8.0,1280,61.4233895767843,62.9176845856946,61.4233895767843,62.9176845856946,162.752333742559,0.0,1.0
1993-10-12,8.0,8.0,7.62,7.62,0,62.9176845856946,62.9176845856946,59.9290945678741,59.9290945678741,0,0.0,1.0
1993-10-13,7.75,7.87,7.75,7.75,11520,60.9515069423916,61.895272211177,60.9515069423916,60.9515069423916,1464.77100368303,0.0,1.0
1993-10-14,7.87,8.0,7.75,7.75,19200,61.895272211177,62.9176845856946,60.9515069423916,60.9515069423916,2441.28500613838,0.0,1.0
1993-10-15,7.87,8.0,7.87,8.0,5120,61.895272211177,62.9176845856946,61.895272211177,62.9176845856946,651.009334970235,0.0,1.0
1993-10-18,7.75,7.75,7.75,7.75,0,60.9515069423916,60.9515069423916,60.9515069423916,60.9515069423916,0,0.0,1.0
1993-10-19,7.75,7.75,7.75,7.75,0,60.9515069423916,60.9515069423916,60.9515069423916,60.9515069423916,0,0.0,1.0
1993-10-20,7.69,7.69,7.62,7.62,10240,60.4796243079989,60.4796243079989,59.9290945678741,59.9290945678741,1302.01866994047,0.0,1.0
1993-10-21,7.69,7.69,7.69,7.69,0,60.4796243079989,60.4796243079989,60.4796243079989,60.4796243079989,0,0.0,1.0
1993-10-22,7.75,8.0,7.62,7.62,2560,60.9515069423916,62.9176845856946,59.9290945678741,59.9290945678741,325.504667485117,0.0,1.0
1993-10-25,7.87,8.0,7.62,7.62,7680,61.895272211177,62.9176845856946,59.9290945678741,59.9290945678741,976.514002455352,0.0,1.0
1993-10-26,7.75,7.87,7.62,7.62,5120,60.9515069423916,61.895272211177,59.9290945678741,59.9290945678741,651.009334970235,0.0,1.0
1993-10-27,7.87,7.87,7.62,7.62,23040,61.895272211177,61.895272211177,59.9290945678741,59.9290945678741,2929.54200736606,0.0,1.0
1993-10-28,7.75,7.87,7.75,7.87,10240,60.9515069423916,61.895272211177,60.9515069423916,61.895272211177,1302.01866994047,0.0,1.0
1993-10-29,7.81,8.0,7.81,8.0,5120,61.4233895767843,62.9176845856946,61.4233895767843,62.9176845856946,651.009334970235,0.0,1.0
1993-11-01,8.12,8.12,7.75,8.0,131840,63.86144985448,63.86144985448,60.9515069423916,62.9176845856946,16763.4903754835,0.0,1.0
1993-11-02,9.0,9.25,8.12,8.62,103680,70.7823951589064,72.7485728022093,63.86144985448,67.7938051410859,13182.9390331472,0.0,1.0
1993-11-03,9.0,9.25,8.62,9.25,92160,70.7823951589064,72.7485728022093,67.7938051410859,72.7485728022093,11718.1680294642,0.0,1.0
1993-11-04,9.0,9.25,9.0,9.0,23040,70.7823951589064,72.7485728022093,70.7823951589064,70.7823951589064,2929.54200736606,0.0,1.0
1993-11-05,9.12,9.37,9.0,9.0,11520,71.7261604276918,73.6923380709948,70.7823951589064,70.7823951589064,1464.77100368303,0.0,1.0
1993-11-08,9.5,9.5,9.25,9.37,48640,74.7147504455123,74.7147504455123,72.7485728022093,73.6923380709948,6184.58868221723,0.0,1.0
1993-11-09,9.5,9.5,9.25,9.25,34560,74.7147504455123,74.7147504455123,72.7485728022093,72.7485728022093,4394.31301104908,0.0,1.0
1993-11-10,9.75,9.75,9.25,9.25,3840,76.6809280888153,76.6809280888153,72.7485728022093,72.7485728022093,488.257001227676,0.0,1.0
1993-11-11,9.87,10.25,9.75,9.75,35840,77.6246933576007,80.6132833754212,76.6809280888153,76.6809280888153,4557.06534479164,0.0,1.0
1993-11-12,10.0,10.0,9.62,10.0,55040,78.6471057321182,78.6471057321182,75.6585157142977,78.6471057321182,6998.35035093002,0.0,1.0
1993-11-15,9.75,10.0,9.5,10.0,12800,76.6809280888153,78.6471057321182,74.7147504455123,78.6471057321182,1627.52333742559,0.0,1.0
1993-11-16,9.5,10.0,9.5,10.0,20480,74.7147504455123,78.6471057321182,74.7147504455123,78.6471057321182,2604.03733988094,0.0,1.0
1993-11-17,9.25,10.0,9.0,10.0,48640,72.7485728022093,78.6471057321182,70.7823951589064,78.6471057321182,6184.58868221723,0.0,1.0
1993-11-18,9.5,9.5,9.0,9.0,3840,74.7147504455123,74.7147504455123,70.7823951589064,70.7823951589064,488.257001227676,0.0,1.0
1993-11-19,9.25,9.5,9.0,9.5,10240,72.7485728022093,74.7147504455123,70.7823951589064,74.7147504455123,1302.01866994047,0.0,1.0
1993-11-22,9.0,9.5,9.0,9.0,1280,70.7823951589064,74.7147504455123,70.7823951589064,70.7823951589064,162.752333742559,0.0,1.0
1993-11-23,9.0,9.5,9.0,9.5,0,70.7823951589064,74.7147504455123,70.7823951589064,74.7147504455123,0,0.0,1.0
1993-11-24,9.5,9.5,9.0,9.0,1280,74.7147504455123,74.7147504455123,70.7823951589064,70.7823951589064,162.752333742559,0.0,1.0
1993-11-26,9.5,9.5,9.5,9.5,0,74.7147504455123,74.7147504455123,74.7147504455123,74.7147504455123,0,0.0,1.0
1993-11-29,9.37,9.5,9.37,9.5,7680,73.6923380709948,74.7147504455123,73.6923380709948,74.7147504455123,976.514002455351,0.0,1.0
1993-11-30,9.5,9.5,9.5,9.5,0,74.7147504455123,74.7147504455123,74.7147504455123,74.7147504455123,0,0.0,1.0
1993-12-01,9.0,9.0,9.0,9.0,0,70.7823951589064,70.7823951589064,70.7823951589064,70.7823951589064,0,0.0,1.0
1993-12-02,9.12,9.12,9.12,9.12,0,71.7261604276918,71.7261604276918,71.7261604276918,71.7261604276918,0,0.0,1.0
1993-12-03,9.0,9.0,9.0,9.0,0,70.7823951589064,70.7823951589064,70.7823951589064,70.7823951589064,0,0.0,1.0
1993-12-06,9.0,9.0,9.0,9.0,0,70.7823951589064,70.7823951589064,70.7823951589064,70.7823951589064,0,0.0,1.0
1993-12-07,9.0,9.0,9.0,9.0,0,70.7823951589064,70.7823951589064,70.7823951589064,70.7823951589064,0,0.0,1.0
1993-12-08,10.0,10.25,9.25,9.5,47360,78.6471057321182,80.6132833754212,72.7485728022093,74.7147504455123,6021.83634847467,0.0,1.0
1993-12-09,10.25,10.25,10.25,10.25,1280,80.6132833754212,80.6132833754212,80.6132833754212,80.6132833754212,162.752333742559,0.0,1.0
1993-12-10,10.5,10.5,10.0,10.25,39680,82.5794610187241,82.5794610187241,78.6471057321182,80.6132833754212,5045.32234601932,0.0,1.0
1993-12-13,10.12,10.37,10.0,10.25,43520,79.5908710009036,81.5570486442066,78.6471057321182,80.6132833754212,5533.579347247,0.0,1.0
1993-12-14,10.12,10.12,10.12,10.12,0,79.5908710009036,79.5908710009036,79.5908710009036,79.5908710009036,0,0.0,1.0
1993-12-15,10.5,10.75,10.37,10.75,10240,82.5794610187241,84.5456386620271,81.5570486442066,84.5456386620271,1302.01866994047,0.0,1.0
1993-12-16,10.75,10.75,10.75,10.75,3840,84.5456386620271,84.5456386620271,84.5456386620271,84.5456386620271,488.257001227676,0.0,1.0
1993-12-17,10.37,10.5,10.25,10.5,2560,81.5570486442066,82.5794610187241,80.6132833754212,82.5794610187241,325.504667485117,0.0,1.0
1993-12-20,10.5,10.75,10.5,10.5,3840,82.5794610187241,84.5456386620271,82.5794610187241,82.5794610187241,488.257001227676,0.0,1.0
1993-12-21,10.25,10.25,10.25,10.25,1280,80.6132833754212,80.6132833754212,80.6132833754212,80.6132833754212,162.752333742559,0.0,1.0
1993-12-22,10.5,10.5,10.25,10.25,3840,82.5794610187241,82.5794610187241,80.6132833754212,80.6132833754212,488.257001227676,0.0,1.0
1993-12-23,10.25,10.75,10.25,10.75,3840,80.6132833754212,84.5456386620271,80.6132833754212,84.5456386620271,488.257001227676,0.0,1.0
1993-12-27,10.75,10.75,10.5,10.5,1280,84.5456386620271,84.5456386620271,82.5794610187241,82.5794610187241,162.752333742559,0.0,1.0
1993-12-28,9.87,10.12,9.87,10.0,81920,77.6246933576007,79.5908710009036,77.6246933576007,78.6471057321182,10416.1493595237,0.0,1.0
1993-12-29,10.5,10.5,10.5,10.5,0,82.5794610187241,82.5794610187241,82.5794610187241,82.5794610187241,0,0.0,1.0
1993-12-30,10.0,10.5,10.0,10.0,1280,78.6471057321182,82.5794610187241,78.6471057321182,78.6471057321182,162.752333742559,0.0,1.0
1993-12-31,10.0,10.5,10.0,10.0,11520,78.6471057321182,82.5794610187241,78.6471057321182,78.6471057321182,1464.77100368303,0.0,1.0
1994-01-03,10.25,10.25,10.0,10.25,35840,80.6132833754212,80.6132833754212,78.6471057321182,80.6132833754212,4557.06534479164,0.0,1.0
1994-01-04,9.13,9.5,9.13,9.5,2560,71.8048075334239,74.7147504455123,71.8048075334239,74.7147504455123,325.504667485117,0.0,1.0
1994-01-05,9.25,9.25,9.0,9.25,10240,72.7485728022093,72.7485728022093,70.7823951589064,72.7485728022093,1302.01866994047,0.0,1.0
1994-01-06,9.25,9.25,9.25,9.25,0,72.7485728022093,72.7485728022093,72.7485728022093,72.7485728022093,0,0.0,1.0
1994-01-07,9.0,9.25,9.0,9.25,1280,70.7823951589064,72.7485728022093,70.7823951589064,72.7485728022093,162.752333742559,0.0,1.0
1994-01-10,9.25,9.25,9.25,9.25,0,72.7485728022093,72.7485728022093,72.7485728022093,72.7485728022093,0,0.0,1.0
1994-01-11,9.0,9.0,9.0,9.0,3840,70.7823951589064,70.7823951589064,70.7823951589064,70.7823951589064,488.257001227676,0.0,1.0
1994-01-12,9.0,9.0,9.0,9.0,0,70.7823951589064,70.7823951589064,70.7823951589064,70.7823951589064,0,0.0,1.0
1994-01-13,9.0,9.0,9.0,9.0,1280,70.7823951589064,70.7823951589064,70.7823951589064,70.7823951589064,162.752333742559,0.0,1.0
1994-01-14,9.25,9.25,8.75,9.0,5120,72.7485728022093,72.7485728022093,68.8162175156034,70.7823951589064,651.009334970235,0.0,1.0
1994-01-17,8.75,9.0,8.75,8.75,2560,68.8162175156034,70.7823951589064,68.8162175156034,68.8162175156034,325.504667485117,0.0,1.0
1994-01-18,8.63,9.25,8.63,8.75,23040,67.872452246818,72.7485728022093,67.872452246818,68.8162175156034,2929.54200736606,0.0,1.0
1994-01-19,9.0,9.25,8.75,9.25,10240,70.7823951589064,72.7485728022093,68.8162175156034,72.7485728022093,1302.01866994047,0.0,1.0
1994-01-20,9.0,9.0,8.63,9.0,2560,70.7823951589064,70.7823951589064,67.872452246818,70.7823951589064,325.504667485117,0.0,1.0
1994-01-21,9.25,9.25,8.63,8.63,3840,72.7485728022093,72.7485728022093,67.872452246818,67.872452246818,488.257001227676,0.0,1.0
1994-01-24,9.0,9.25,8.75,9.25,24320,70.7823951589064,72.7485728022093,68.8162175156034,72.7485728022093,3092.29434110861,0.0,1.0
1994-01-25,8.63,9.0,8.63,9.0,48640,67.872452246818,70.7823951589064,67.872452246818,70.7823951589064,6184.58868221723,0.0,1.0
1994-01-26,8.88,9.13,8.75,9.0,47360,69.838629890121,71.8048075334239,68.8162175156034,70.7823951589064,6021.83634847467,0.0,1.0
1994-01-27,9.25,9.25,8.75,8.75,1280,72.7485728022093,72.7485728022093,68.8162175156034,68.8162175156034,162.752333742559,0.0,1.0
1994-01-28,9.25,9.25,9.25,9.25,0,72.7485728022093,72.7485728022093,72.7485728022093,72.7485728022093,0,0.0,1.0
1994-01-31,9.25,9.25,8.75,9.25,16640,72.7485728022093,72.7485728022093,68.8162175156034,72.7485728022093,2115.78033865326,0.0,1.0
1994-02-01,8.75,9.25,8.75,9.25,0,68.8162175156034,72.7485728022093,68.8162175156034,72.7485728022093,0,0.0,1.0
1994-02-02,9.0,9.0,8.75,8.75,6400,70.7823951589064,70.7823951589064,68.8162175156034,68.8162175156034,813.761668712793,0.0,1.0
1994-02-03,9.0,9.25,8.75,9.25,3840,70.7823951589064,72.7485728022093,68.8162175156034,72.7485728022093,488.257001227676,0.0,1.0
1994-02-04,8.75,9.25,8.75,9.25,10240,68.8162175156034,72.7485728022093,68.8162175156034,72.7485728022093,1302.01866994047,0.0,1.0
1994-02-07,9.63,9.75,9.0,9.25,48640,75.7371628200298,76.6809280888153,70.7823951589064,72.7485728022093,6184.58868221723,0.0,1.0
1994-02-08,9.88,10.0,9.25,9.25,47360,77.7033404633328,78.6471057321182,72.7485728022093,72.7485728022093,6021.83634847467,0.0,1.0
1994-02-09,10.0,10.0,9.75,10.0,2560,78.6471057321182,78.6471057321182,76.6809280888153,78.6471057321182,325.504667485117,0.0,1.0
1994-02-10,10.0,10.0,9.5,10.0,3840,78.6471057321182,78.6471057321182,74.7147504455123,78.6471057321182,488.257001227676,0.0,1.0
1994-02-11,9.5,10.0,9.5,10.0,1280,74.7147504455123,78.6471057321182,74.7147504455123,78.6471057321182,162.752333742559,0.0,1.0
1994-02-14,9.88,10.0,9.5,10.0,53760,77.7033404633328,78.6471057321182,74.7147504455123,78.6471057321182,6835.59801718746,0.0,1.0
1994-02-15,9.75,10.0,9.5,10.0,19200,76.6809280888153,78.6471057321182,74.7147504455123,78.6471057321182,2441.28500613838,0.0,1.0
1994-02-16,10.25,10.25,9.5,10.0,76800,80.6132833754212,80.6132833754212,74.7147504455123,78.6471057321182,9765.14002455352,0.0,1.0
1994-02-17,9.88,10.5,9.75,10.5,19200,77.7033404633328,82.5794610187241,76.6809280888153,82.5794610187241,2441.28500613838,0.0,1.0
1994-02-18,9.75,10.5,9.75,10.25,47360,76.6809280888153,82.5794610187241,76.6809280888153,80.6132833754212,6021.83634847467,0.0,1.0
1994-02-22,9.75,10.25,9.5,10.25,69120,76.6809280888153,80.6132833754212,74.7147504455123,80.6132833754212,8788.62602209816,0.0,1.0
1994-02-23,9.38,10.0,9.38,10.0,47360,73.7709851767269,78.6471057321182,73.7709851767269,78.6471057321182,6021.83634847467,0.0,1.0
1994-02-24,9.75,9.75,9.25,9.75,6400,76.6809280888153,76.6809280888153,72.7485728022093,76.6809280888153,813.761668712793,0.0,1.0
1994-02-25,9.75,9.75,9.75,9.75,0,76.6809280888153,76.6809280888153,76.6809280888153,76.6809280888153,0,0.0,1.0
1994-02-28,9.25,9.75,9.25,9.75,135680,72.7485728022093,76.6809280888153,72.7485728022093,76.6809280888153,17251.7473767112,0.0,1.0
1994-03-01,9.75,9.75,9.25,9.75,15360,76.6809280888153,76.6809280888153,72.7485728022093,76.6809280888153,1953.0280049107,0.0,1.0
1994-03-02,9.75,9.75,9.25,9.75,1280,76.6809280888153,76.6809280888153,72.7485728022093,76.6809280888153,162.752333742559,0.0,1.0
1994-03-03,9.75,9.75,9.25,9.63,6400,76.6809280888153,76.6809280888153,72.7485728022093,75.7371628200298,813.761668712793,0.0,1.0
1994-03-04,9.25,9.75,9.25,9.63,1280,72.7485728022093,76.6809280888153,72.7485728022093,75.7371628200298,162.752333742559,0.0,1.0
1994-03-07,9.5,9.75,9.25,9.75,1280,74.7147504455123,76.6809280888153,72.7485728022093,76.6809280888153,162.752333742559,0.0,1.0
1994-03-08,9.0,9.75,9.0,9.5,7680,70.7823951589064,76.6809280888153,70.7823951589064,74.7147504455123,976.514002455352,0.0,1.0
1994-03-09,9.5,9.75,9.25,9.75,3840,74.7147504455123,76.6809280888153,72.7485728022093,76.6809280888153,488.257001227676,0.0,1.0
1994-03-10,9.75,9.75,9.0,9.75,3840,76.6809280888153,76.6809280888153,70.7823951589064,76.6809280888153,488.257001227676,0.0,1.0
1994-03-11,9.75,9.75,9.0,9.75,32000,76.6809280888153,76.6809280888153,70.7823951589064,76.6809280888153,4068.80834356396,0.0,1.0
1994-03-14,9.75,9.75,9.25,9.5,16640,76.6809280888153,76.6809280888153,72.7485728022093,74.7147504455123,2115.78033865326,0.0,1.0
1994-03-15,9.38,9.5,9.25,9.25,7680,73.7709851767269,74.7147504455123,72.7485728022093,72.7485728022093,976.514002455352,0.0,1.0
1994-03-16,9.5,9.5,9.5,9.5,0,74.7147504455123,74.7147504455123,74.7147504455123,74.7147504455123,0,0.0,1.0
1994-03-17,9.25,9.75,9.0,9.0,11520,72.7485728022093,76.6809280888153,70.7823951589064,70.7823951589064,1464.77100368303,0.0,1.0
1994-03-18,9.75,9.75,9.25,9.75,15360,76.6809280888153,76.6809280888153,72.7485728022093,76.6809280888153,1953.0280049107,0.0,1.0
1994-03-21,9.75,9.75,9.75,9.75,0,76.6809280888153,76.6809280888153,76.6809280888153,76.6809280888153,0,0.0,1.0
1994-03-22,9.63,9.63,9.5,9.5,3840,75.7371628200298,75.7371628200298,74.7147504455123,74.7147504455123,488.257001227676,0.0,1.0
1994-03-23,9.75,9.75,9.25,9.25,10240,76.6809280888153,76.6809280888153,72.7485728022093,72.7485728022093,1302.01866994047,0.0,1.0
1994-03-24,9.5,9.5,9.5,9.5,0,74.7147504455123,74.7147504455123,74.7147504455123,74.7147504455123,0,0.0,1.0
1994-03-25,9.75,9.75,9.25,9.25,15360,76.6809280888153,76.6809280888153,72.7485728022093,72.7485728022093,1953.0280049107,0.0,1.0
1994-03-28,10.0,10.0,9.38,10.0,1280,78.6471057321182,78.6471057321182,73.7709851767269,78.6471057321182,162.752333742559,0.0,1.0
1994-03-29,9.25,10.0,9.25,10.0,6400,72.7485728022093,78.6471057321182,72.7485728022093,78.6471057321182,813.761668712794,0.0,1.0
1994-03-30,9.75,9.75,9.25,9.25,6400,76.6809280888153,76.6809280888153,72.7485728022093,72.7485728022093,813.761668712793,0.0,1.0
1994-03-31,9.25,9.25,9.25,9.25,10240,72.7485728022093,72.7485728022093,72.7485728022093,72.7485728022093,1302.01866994047,0.0,1.0
1994-04-04,9.5,9.5,8.75,9.25,48640,74.7147504455123,74.7147504455123,68.8162175156034,72.7485728022093,6184.58868221723,0.0,1.0
1994-04-05,9.0,9.5,9.0,9.0,15360,70.7823951589064,74.7147504455123,70.7823951589064,70.7823951589064,1953.0280049107,0.0,1.0
1994-04-06,9.0,9.5,9.0,9.5,10240,70.7823951589064,74.7147504455123,70.7823951589064,74.7147504455123,1302.01866994047,0.0,1.0
1994-04-07,9.06,9.5,9.0,9.0,12800,71.2542777932991,74.7147504455123,70.7823951589064,70.7823951589064,1627.52333742559,0.0,1.0
1994-04-08,8.75,9.5,8.75,8.75,1280,68.8162175156034,74.7147504455123,68.8162175156034,68.8162175156034,162.752333742559,0.0,1.0
1994-04-11,8.75,9.5,8.75,9.5,10240,68.8162175156034,74.7147504455123,68.8162175156034,74.7147504455123,1302.01866994047,0.0,1.0
1994-04-12,8.75,8.75,8.75,8.75,0,68.8162175156034,68.8162175156034,68.8162175156034,68.8162175156034,0,0.0,1.0
1994-04-13,8.75,8.75,8.75,8.75,0,68.8162175156034,68.8162175156034,68.8162175156034,68.8162175156034,0,0.0,1.0
1994-04-14,8.5,9.25,8.5,9.25,112640,66.8500398723005,72.7485728022093,66.8500398723005,72.7485728022093,14322.2053693452,0.0,1.0
1994-04-15,8.88,9.0,8.5,8.75,23040,69.838629890121,70.7823951589064,66.8500398723005,68.8162175156034,2929.54200736605,0.0,1.0
1994-04-18,9.0,9.0,9.0,9.0,0,70.7823951589064,70.7823951589064,70.7823951589064,70.7823951589064,0,0.0,1.0
1994-04-19,8.63,9.0,8.5,8.5,10240,67.872452246818,70.7823951589064,66.8500398723005,66.8500398723005,1302.01866994047,0.0,1.0
1994-04-20,9.13,9.13,8.5,8.5,11520,71.8048075334239,71.8048075334239,66.8500398723005,66.8500398723005,1464.77100368303,0.0,1.0
1994-04-21,9.25,9.25,9.0,9.0,3840,72.7485728022093,72.7485728022093,70.7823951589064,70.7823951589064,488.257001227676,0.0,1.0
1994-04-22,9.25,9.25,8.75,8.75,5120,72.7485728022093,72.7485728022093,68.8162175156034,68.8162175156034,651.009334970235,0.0,1.0
1994-04-25,9.0,9.25,8.75,8.75,3840,70.7823951589064,72.7485728022093,68.8162175156034,68.8162175156034,488.257001227676,0.0,1.0
1994-04-26,8.75,9.25,8.75,9.25,16640,68.8162175156034,72.7485728022093,68.8162175156034,72.7485728022093,2115.78033865326,0.0,1.0
1994-04-28,9.25,9.25,9.25,9.25,3840,72.7485728022093,72.7485728022093,72.7485728022093,72.7485728022093,488.257001227676,0.0,1.0
1994-04-29,9.13,9.13,9.0,9.0,19200,71.8048075334239,71.8048075334239,70.7823951589064,70.7823951589064,2441.28500613838,0.0,1.0
1994-05-02,8.88,9.0,8.75,8.75,163840,69.838629890121,70.7823951589064,68.8162175156034,68.8162175156034,20832.2987190475,0.0,1.0
1994-05-03,9.0,9.0,8.88,8.88,136960,70.7823951589064,70.7823951589064,69.838629890121,69.838629890121,17414.4997104538,0.0,1.0
1994-05-04,9.75,9.75,8.75,8.88,79360,76.6809280888153,76.6809280888153,68.8162175156034,69.838629890121,10090.6446920386,0.0,1.0
1994-05-05,10.25,10.75,9.75,10.25,53760,80.6132833754212,84.5456386620271,76.6809280888153,80.6132833754212,6835.59801718746,0.0,1.0
1994-05-06,10.0,10.0,9.25,9.25,12800,78.6471057321182,78.6471057321182,72.7485728022093,72.7485728022093,1627.52333742559,0.0,1.0
1994-05-09,10.0,10.0,9.75,10.0,0,78.6471057321182,78.6471057321182,76.6809280888153,78.6471057321182,0,0.0,1.0
1994-05-10,9.5,9.5,9.5,9.5,0,74.7147504455123,74.7147504455123,74.7147504455123,74.7147504455123,0,0.0,1.0
1994-05-11,10.0,10.25,9.75,10.0,107520,78.6471057321182,80.6132833754212,76.6809280888153,78.6471057321182,13671.1960343749,0.0,1.0
1994-05-12,10.25,10.25,10.0,10.25,49920,80.6132833754212,80.6132833754212,78.6471057321182,80.6132833754212,6347.34101595979,0.0,1.0
1994-05-13,10.25,10.25,10.0,10.25,0,80.6132833754212,80.6132833754212,78.6471057321182,80.6132833754212,0,0.0,1.0
1994-05-16,10.0,10.25,10.0,10.0,19200,78.6471057321182,80.6132833754212,78.6471057321182,78.6471057321182,2441.28500613838,0.0,1.0
1994-05-17,10.13,10.25,10.0,10.0,33280,79.6695181066357,80.6132833754212,78.6471057321182,78.6471057321182,4231.56067730653,0.0,1.0
1994-05-18,10.0,10.25,10.0,10.0,12800,78.6471057321182,80.6132833754212,78.6471057321182,78.6471057321182,1627.52333742559,0.0,1.0
1994-05-19,10.13,10.25,10.0,10.0,24320,79.6695181066357,80.6132833754212,78.6471057321182,78.6471057321182,3092.29434110862,0.0,1.0
1994-05-20,10.13,10.25,10.0,10.0,21760,79.6695181066357,80.6132833754212,78.6471057321182,78.6471057321182,2766.7896736235,0.0,1.0
1994-05-23,10.25,10.5,10.25,10.5,21760,80.6132833754212,82.5794610187241,80.6132833754212,82.5794610187241,2766.7896736235,0.0,1.0
1994-05-24,10.5,10.5,10.5,10.5,1280,82.5794610187241,82.5794610187241,82.5794610187241,82.5794610187241,162.752333742559,0.0,1.0
1994-05-25,10.13,10.5,10.13,10.5,21760,79.6695181066357,82.5794610187241,79.6695181066357,82.5794610187241,2766.7896736235,0.0,1.0
1994-05-26,10.25,10.5,10.13,10.13,38400,80.6132833754212,82.5794610187241,79.6695181066357,79.6695181066357,4882.57001227676,0.0,1.0
1994-05-27,10.25,10.25,10.25,10.25,0,80.6132833754212,80.6132833754212,80.6132833754212,80.6132833754212,0,0.0,1.0
1994-05-31,11.0,11.0,10.5,10.63,39680,86.51181630533,86.51181630533,82.5794610187241,83.6018733932417,5045.32234601932,0.0,1.0
1994-06-01,11.0,11.0,10.5,11.0,10240,86.51181630533,86.51181630533,82.5794610187241,86.51181630533,1302.01866994047,0.0,1.0
1994-06-02,11.13,11.25,10.5,10.5,42240,87.5342286798476,88.477993948633,82.5794610187241,82.5794610187241,5370.82701350443,0.0,1.0
1994-06-03,10.75,11.25,10.75,11.25,5120,84.5456386620271,88.477993948633,84.5456386620271,88.477993948633,651.009334970234,0.0,1.0
1994-06-06,11.0,11.25,10.75,11.25,67840,86.51181630533,88.477993948633,84.5456386620271,88.477993948633,8625.87368835561,0.0,1.0
1994-06-07,10.75,11.0,10.75,10.75,24320,84.5456386620271,86.51181630533,84.5456386620271,84.5456386620271,3092.29434110861,0.0,1.0
1994-06-08,10.38,11.0,10.38,11.0,53760,81.6356957499387,86.51181630533,81.6356957499387,86.51181630533,6835.59801718746,0.0,1.0
1994-06-09,10.38,10.5,10.13,10.5,14080,81.6356957499387,82.5794610187241,79.6695181066357,82.5794610187241,1790.27567116815,0.0,1.0
1994-06-10,10.5,10.5,10.0,10.5,5120,82.5794610187241,82.5794610187241,78.6471057321182,82.5794610187241,651.009334970235,0.0,1.0
1994-06-13,10.5,10.5,10.5,10.5,0,82.5794610187241,82.5794610187241,82.5794610187241,82.5794610187241,0,0.0,1.0
1994-06-14,10.5,10.5,10.25,10.25,2560,82.5794610187241,82.5794610187241,80.6132833754212,80.6132833754212,325.504667485117,0.0,1.0
1994-06-15,10.75,10.75,10.5,10.5,10240,84.5456386620271,84.5456386620271,82.5794610187241,82.5794610187241,1302.01866994047,0.0,1.0
1994-06-16,10.75,10.75,10.5,10.69,11520,84.5456386620271,84.5456386620271,82.5794610187241,84.0737560276344,1464.77100368303,0.0,1.0
1994-06-17,10.5,10.75,10.5,10.5,24320,82.5794610187241,84.5456386620271,82.5794610187241,82.5794610187241,3092.29434110862,0.0,1.0
1994-06-20,10.56,10.75,10.5,10.75,28160,83.0513436531168,84.5456386620271,82.5794610187241,84.5456386620271,3580.55134233629,0.0,1.0
1994-06-21,10.5,10.75,10.5,10.5,33280,82.5794610187241,84.5456386620271,82.5794610187241,82.5794610187241,4231.56067730653,0.0,1.0
1994-06-22,10.75,10.75,10.75,10.75,0,84.5456386620271,84.5456386620271,84.5456386620271,84.5456386620271,0,0.0,1.0
1994-06-23,10.5,10.75,10.5,10.5,7680,82.5794610187241,84.5456386620271,82.5794610187241,82.5794610187241,976.514002455352,0.0,1.0
1994-06-24,10.25,10.5,10.25,10.5,30720,80.6132833754212,82.5794610187241,80.6132833754212,82.5794610187241,3906.05600982141,0.0,1.0
1994-06-27,10.25,10.5,10.0,10.5,12800,80.6132833754212,82.5794610187241,78.6471057321182,82.5794610187241,1627.52333742559,0.0,1.0
1994-06-28,10.25,10.25,10.0,10.25,40960,80.6132833754212,80.6132833754212,78.6471057321182,80.6132833754212,5208.07467976187,0.0,1.0
1994-06-29,10.0,10.13,10.0,10.13,2560,78.6471057321182,79.6695181066357,78.6471057321182,79.6695181066357,325.504667485117,0.0,1.0
1994-06-30,10.25,10.25,10.0,10.0,10240,80.6132833754212,80.6132833754212,78.6471057321182,78.6471057321182,1302.01866994047,0.0,1.0
1994-07-01,10.13,10.13,10.0,10.0,15360,79.6695181066357,79.6695181066357,78.6471057321182,78.6471057321182,1953.0280049107,0.0,1.0
1994-07-05,10.25,10.25,10.25,10.25,0,80.6132833754212,80.6132833754212,80.6132833754212,80.6132833754212,0,0.0,1.0
1994-07-06,10.0,10.25,10.0,10.25,24320,78.6471057321182,80.6132833754212,78.6471057321182,80.6132833754212,3092.29434110861,0.0,1.0
1994-07-07,10.0,10.25,10.0,10.0,24320,78.6471057321182,80.6132833754212,78.6471057321182,78.6471057321182,3092.29434110861,0.0,1.0
1994-07-08,10.0,10.25,9.88,10.25,1280,78.6471057321182,80.6132833754212,77.7033404633328,80.6132833754212,162.752333742559,0.0,1.0
1994-07-11,9.5,10.0,9.25,10.0,53760,74.7147504455123,78.6471057321182,72.7485728022093,78.6471057321182,6835.59801718746,0.0,1.0
1994-07-12,9.38,9.5,9.25,9.5,5120,73.7709851767269,74.7147504455123,72.7485728022093,74.7147504455123,651.009334970234,0.0,1.0
1994-07-13,9.5,9.5,9.5,9.5,1280,74.7147504455123,74.7147504455123,74.7147504455123,74.7147504455123,162.752333742559,0.0,1.0
1994-07-14,9.75,9.75,9.5,9.5,23040,76.6809280888153,76.6809280888153,74.7147504455123,74.7147504455123,2929.54200736605,0.0,1.0
1994-07-15,9.75,9.75,9.5,9.75,6400,76.6809280888153,76.6809280888153,74.7147504455123,76.6809280888153,813.761668712793,0.0,1.0
1994-07-18,10.0,10.0,9.5,9.5,52480,78.6471057321182,78.6471057321182,74.7147504455123,74.7147504455123,6672.84568344491,0.0,1.0
1994-07-19,9.63,10.0,9.63,9.63,32000,75.7371628200298,78.6471057321182,75.7371628200298,75.7371628200298,4068.80834356397,0.0,1.0
1994-07-20,10.0,10.0,9.63,9.75,166400,78.6471057321182,78.6471057321182,75.7371628200298,76.6809280888153,21157.8033865326,0.0,1.0
1994-07-21,9.63,10.0,9.63,9.63,0,75.7371628200298,78.6471057321182,75.7371628200298,75.7371628200298,0,0.0,1.0
1994-07-22,10.0,10.0,9.63,9.63,0,78.6471057321182,78.6471057321182,75.7371628200298,75.7371628200298,0,0.0,1.0
1994-07-25,10.0,10.0,9.63,9.63,3840,78.6471057321182,78.6471057321182,75.7371628200298,75.7371628200298,488.257001227676,0.0,1.0
1994-07-26,10.0,10.0,10.0,10.0,0,78.6471057321182,78.6471057321182,78.6471057321182,78.6471057321182,0,0.0,1.0
1994-07-27,10.25,10.25,9.88,10.0,34560,80.6132833754212,80.6132833754212,77.7033404633328,78.6471057321182,4394.31301104908,0.0,1.0
1994-07-28,10.25,10.25,9.88,10.0,28160,80.6132833754212,80.6132833754212,77.7033404633328,78.6471057321182,3580.55134233629,0.0,1.0
1994-07-29,9.88,10.25,9.88,9.88,1280,77.7033404633328,80.6132833754212,77.7033404633328,77.7033404633328,162.752333742559,0.0,1.0
1994-08-01,10.25,10.25,10.0,10.25,33280,80.6132833754212,80.6132833754212,78.6471057321182,80.6132833754212,4231.56067730652,0.0,1.0
1994-08-02,10.13,10.25,10.0,10.25,15360,79.6695181066357,80.6132833754212,78.6471057321182,80.6132833754212,1953.0280049107,0.0,1.0
1994-08-03,10.0,10.25,10.0,10.25,0,78.6471057321182,80.6132833754212,78.6471057321182,80.6132833754212,0,0.0,1.0
1994-08-04,10.25,10.25,10.25,10.25,2560,80.6132833754212,80.6132833754212,80.6132833754212,80.6132833754212,325.504667485117,0.0,1.0
1994-08-05,10.0,10.5,10.0,10.25,28160,78.6471057321182,82.5794610187241,78.6471057321182,80.6132833754212,3580.55134233629,0.0,1.0
1994-08-08,10.25,10.25,10.0,10.0,2560,80.6132833754212,80.6132833754212,78.6471057321182,78.6471057321182,325.504667485117,0.0,1.0
1994-08-09,10.61,10.75,10.13,10.75,33280,83.4445791817774,84.5456386620271,79.6695181066357,84.5456386620271,4231.56067730653,0.0,1.0
1994-08-10,10.75,10.75,10.0,10.75,6400,84.5456386620271,84.5456386620271,78.6471057321182,84.5456386620271,813.761668712793,0.0,1.0
1994-08-11,10.5,10.75,10.0,10.75,0,82.5794610187241,84.5456386620271,78.6471057321182,84.5456386620271,0,0.0,1.0
1994-08-12,10.0,10.75,10.0,10.75,6400,78.6471057321182,84.5456386620271,78.6471057321182,84.5456386620271,813.761668712793,0.0,1.0
1994-08-15,10.0,10.25,10.0,10.25,11520,78.6471057321182,80.6132833754212,78.6471057321182,80.6132833754212,1464.77100368303,0.0,1.0
1994-08-16,10.0,10.75,10.0,10.75,2560,78.6471057321182,84.5456386620271,78.6471057321182,84.5456386620271,325.504667485117,0.0,1.0
1994-08-17,10.0,10.75,10.0,10.75,11520,78.6471057321182,84.5456386620271,78.6471057321182,84.5456386620271,1464.77100368303,0.0,1.0
1994-08-18,10.38,10.38,10.38,10.38,2560,81.6356957499387,81.6356957499387,81.6356957499387,81.6356957499387,325.504667485117,0.0,1.0
1994-08-19,10.38,10.75,10.13,10.75,12800,81.6356957499387,84.5456386620271,79.6695181066357,84.5456386620271,1627.52333742559,0.0,1.0
1994-08-22,10.5,10.5,10.38,10.5,6400,82.5794610187241,82.5794610187241,81.6356957499387,82.5794610187241,813.761668712793,0.0,1.0
1994-08-23,10.5,10.5,10.5,10.5,2560,82.5794610187241,82.5794610187241,82.5794610187241,82.5794610187241,325.504667485117,0.0,1.0
1994-08-24,10.75,10.75,10.0,10.75,39680,84.5456386620271,84.5456386620271,78.6471057321182,84.5456386620271,5045.32234601932,0.0,1.0
1994-08-25,10.75,10.75,10.75,10.75,0,84.5456386620271,84.5456386620271,84.5456386620271,84.5456386620271,0,0.0,1.0
1994-08-26,10.75,10.75,10.25,10.75,19200,84.5456386620271,84.5456386620271,80.6132833754212,84.5456386620271,2441.28500613838,0.0,1.0
1994-08-29,10.25,10.75,10.25,10.75,23040,80.6132833754212,84.5456386620271,80.6132833754212,84.5456386620271,2929.54200736605,0.0,1.0
1994-08-30,11.0,11.0,10.5,11.0,40960,86.51181630533,86.51181630533,82.5794610187241,86.51181630533,5208.07467976188,0.0,1.0
1994-08-31,11.0,11.25,10.75,10.75,32000,86.51181630533,88.477993948633,84.5456386620271,84.5456386620271,4068.80834356397,0.0,1.0
1994-09-01,11.25,11.25,11.25,11.25,1280,88.477993948633,88.477993948633,88.477993948633,88.477993948633,162.752333742559,0.0,1.0
1994-09-02,10.75,11.25,10.75,11.0,15360,84.5456386620271,88.477993948633,84.5456386620271,86.51181630533,1953.0280049107,0.0,1.0
1994-09-06,11.25,11.25,10.75,11.25,47360,88.477993948633,88.477993948633,84.5456386620271,88.477993948633,6021.83634847467,0.0,1.0
1994-09-07,11.25,11.75,11.25,11.25,110080,88.477993948633,92.4103492352389,88.477993948633,88.477993948633,13996.70070186,0.0,1.0
1994-09-08,11.5,11.75,11.13,11.75,24320,90.4441715919359,92.4103492352389,87.5342286798476,92.4103492352389,3092.29434110862,0.0,1.0
1994-09-09,11.5,11.5,10.75,11.5,10240,90.4441715919359,90.4441715919359,84.5456386620271,90.4441715919359,1302.01866994047,0.0,1.0
1994-09-12,11.5,11.5,11.5,11.5,1280,90.4441715919359,90.4441715919359,90.4441715919359,90.4441715919359,162.752333742559,0.0,1.0
1994-09-13,11.5,11.5,10.75,11.5,6400,90.4441715919359,90.4441715919359,84.5456386620271,90.4441715919359,813.761668712794,0.0,1.0
1994-09-14,11.38,11.5,11.0,11.5,49920,89.5004063231505,90.4441715919359,86.51181630533,90.4441715919359,6347.34101595979,0.0,1.0
1994-09-15,11.5,11.5,11.5,11.5,1280,90.4441715919359,90.4441715919359,90.4441715919359,90.4441715919359,162.752333742559,0.0,1.0
1994-09-16,11.38,11.5,11.0,11.0,38400,89.5004063231505,90.4441715919359,86.51181630533,86.51181630533,4882.57001227676,0.0,1.0
1994-09-19,11.25,11.5,11.0,11.5,7680,88.477993948633,90.4441715919359,86.51181630533,90.4441715919359,976.514002455352,0.0,1.0
1994-09-20,11.0,11.5,10.5,11.0,65280,86.51181630533,90.4441715919359,82.5794610187241,86.51181630533,8300.36902087049,0.0,1.0
1994-09-21,11.0,11.0,10.25,11.0,28160,86.51181630533,86.51181630533,80.6132833754212,86.51181630533,3580.55134233629,0.0,1.0
1994-09-22,10.63,11.0,10.25,10.25,2560,83.6018733932417,86.51181630533,80.6132833754212,80.6132833754212,325.504667485117,0.0,1.0
1994-09-23,10.5,11.0,10.25,10.25,10240,82.5794610187241,86.51181630533,80.6132833754212,80.6132833754212,1302.01866994047,0.0,1.0
1994-09-26,11.0,11.0,10.25,10.25,6400,86.51181630533,86.51181630533,80.6132833754212,80.6132833754212,813.761668712793,0.0,1.0
1994-09-27,10.5,11.0,10.0,11.0,16640,82.5794610187241,86.51181630533,78.6471057321182,86.51181630533,2115.78033865326,0.0,1.0
1994-09-28,10.5,10.5,10.13,10.5,11520,82.5794610187241,82.5794610187241,79.6695181066357,82.5794610187241,1464.77100368303,0.0,1.0
1994-09-29,10.5,10.5,10.0,10.5,14080,82.5794610187241,82.5794610187241,78.6471057321182,82.5794610187241,1790.27567116815,0.0,1.0
1994-09-30,10.5,11.0,10.38,10.5,72960,82.5794610187241,86.51181630533,81.6356957499387,82.5794610187241,9276.88302332584,0.0,1.0
1994-10-03,11.0,11.0,10.25,11.0,28160,86.51181630533,86.51181630533,80.6132833754212,86.51181630533,3580.55134233629,0.0,1.0
1994-10-04,10.25,11.0,10.25,11.0,16640,80.6132833754212,86.51181630533,80.6132833754212,86.51181630533,2115.78033865326,0.0,1.0
1994-10-05,10.75,10.75,10.25,10.75,3840,84.5456386620271,84.5456386620271,80.6132833754212,84.5456386620271,488.257001227676,0.0,1.0
1994-10-06,10.5,10.75,10.5,10.75,5120,82.5794610187241,84.5456386620271,82.5794610187241,84.5456386620271,651.009334970235,0.0,1.0
1994-10-07,10.5,10.5,10.25,10.5,3840,82.5794610187241,82.5794610187241,80.6132833754212,82.5794610187241,488.257001227676,0.0,1.0
1994-10-10,10.25,10.5,10.0,10.0,12800,80.6132833754212,82.5794610187241,78.6471057321182,78.6471057321182,1627.52333742559,0.0,1.0
1994-10-11,10.5,10.5,10.0,10.5,11520,82.5794610187241,82.5794610187241,78.6471057321182,82.5794610187241,1464.77100368303,0.0,1.0
1994-10-12,10.5,10.5,10.0,10.0,0,82.5794610187241,82.5794610187241,78.6471057321182,78.6471057321182,0,0.0,1.0
1994-10-13,10.44,10.5,10.25,10.5,101120,82.1075783843314,82.5794610187241,80.6132833754212,82.5794610187241,12857.4343656621,0.0,1.0
1994-10-14,10.0,10.5,10.0,10.5,12800,78.6471057321182,82.5794610187241,78.6471057321182,82.5794610187241,1627.52333742559,0.0,1.0
1994-10-17,10.75,10.75,10.25,10.5,14080,84.5456386620271,84.5456386620271,80.6132833754212,82.5794610187241,1790.27567116814,0.0,1.0
1994-10-18,10.63,10.75,10.5,10.75,5120,83.6018733932417,84.5456386620271,82.5794610187241,84.5456386620271,651.009334970234,0.0,1.0
1994-10-19,10.25,10.63,10.25,10.25,7680,80.6132833754212,83.6018733932417,80.6132833754212,80.6132833754212,976.514002455351,0.0,1.0
1994-10-20,10.25,10.25,10.25,10.25,0,80.6132833754212,80.6132833754212,80.6132833754212,80.6132833754212,0,0.0,1.0
1994-10-21,10.88,10.88,10.5,10.75,20480,85.5680510365446,85.5680510365446,82.5794610187241,84.5456386620271,2604.03733988094,0.0,1.0
1994-10-24,10.75,10.88,10.75,10.88,7680,84.5456386620271,85.5680510365446,84.5456386620271,85.5680510365446,976.514002455351,0.0,1.0
1994-10-25,10.63,10.88,10.25,10.69,20480,83.6018733932417,85.5680510365446,80.6132833754212,84.0737560276344,2604.03733988094,0.0,1.0
1994-10-26,10.63,11.0,10.63,10.63,6400,83.6018733932417,86.51181630533,83.6018733932417,83.6018733932417,813.761668712793,0.0,1.0
1994-10-27,10.75,11.0,10.75,11.0,0,84.5456386620271,86.51181630533,84.5456386620271,86.51181630533,0,0.0,1.0
1994-10-28,10.75,10.75,10.0,10.0,5120,84.5456386620271,84.5456386620271,78.6471057321182,78.6471057321182,651.009334970234,0.0,1.0
1994-10-31,10.75,10.75,10.25,10.75,148480,84.5456386620271,84.5456386620271,80.6132833754212,84.5456386620271,18879.2707141368,0.0,1.0
1994-11-01,10.25,10.75,10.25,10.75,15360,80.6132833754212,84.5456386620271,80.6132833754212,84.5456386620271,1953.0280049107,0.0,1.0
1994-11-02,10.75,10.75,10.25,10.75,23040,84.5456386620271,84.5456386620271,80.6132833754212,84.5456386620271,2929.54200736605,0.0,1.0
1994-11-03,10.75,10.75,10.25,10.75,3840,84.5456386620271,84.5456386620271,80.6132833754212,84.5456386620271,488.257001227676,0.0,1.0
1994-11-04,10.25,10.75,10.25,10.25,6400,80.6132833754212,84.5456386620271,80.6132833754212,80.6132833754212,813.761668712793,0.0,1.0
1994-11-07,10.75,10.75,10.25,10.75,5120,84.5456386620271,84.5456386620271,80.6132833754212,84.5456386620271,651.009334970234,0.0,1.0
1994-11-08,10.75,10.75,10.0,10.75,135680,84.5456386620271,84.5456386620271,78.6471057321182,84.5456386620271,17251.7473767112,0.0,1.0
1994-11-09,10.25,10.75,10.25,10.75,11520,80.6132833754212,84.5456386620271,80.6132833754212,84.5456386620271,1464.77100368303,0.0,1.0
1994-11-10,10.5,10.75,10.13,10.25,7680,82.5794610187241,84.5456386620271,79.6695181066357,80.6132833754212,976.514002455352,0.0,1.0
1994-11-11,10.5,10.75,10.5,10.75,110080,82.5794610187241,84.5456386620271,82.5794610187241,84.5456386620271,13996.70070186,0.0,1.0
1994-11-14,10.5,11.0,10.5,10.75,15360,82.5794610187241,86.51181630533,82.5794610187241,84.5456386620271,1953.0280049107,0.0,1.0
1994-11-15,11.0,11.0,10.5,11.0,38400,86.51181630533,86.51181630533,82.5794610187241,86.51181630533,4882.57001227676,0.0,1.0
1994-11-16,10.75,11.0,10.5,10.5,23040,84.5456386620271,86.51181630533,82.5794610187241,82.5794610187241,2929.54200736605,0.0,1.0
1994-11-17,10.31,11.0,10.25,11.0,34560,81.0851660098139,86.51181630533,80.6132833754212,86.51181630533,4394.31301104908,0.0,1.0
1994-11-18,10.75,11.0,10.25,11.0,3840,84.5456386620271,86.51181630533,80.6132833754212,86.51181630533,488.257001227676,0.0,1.0
1994-11-21,10.25,11.0,10.25,11.0,11520,80.6132833754212,86.51181630533,80.6132833754212,86.51181630533,1464.77100368303,0.0,1.0
1994-11-22,11.0,11.0,10.5,10.5,2560,86.51181630533,86.51181630533,82.5794610187241,82.5794610187241,325.504667485117,0.0,1.0
1994-11-23,9.75,10.63,9.75,10.5,16640,76.6809280888153,83.6018733932417,76.6809280888153,82.5794610187241,2115.78033865326,0.0,1.0
1994-11-25,10.5,10.5,10.5,10.5,0,82.5794610187241,82.5794610187241,82.5794610187241,82.5794610187241,0,0.0,1.0
1994-11-28,10.5,10.5,10.0,10.5,7680,82.5794610187241,82.5794610187241,78.6471057321182,82.5794610187241,976.514002455352,0.0,1.0
1994-11-29,10.5,10.5,10.25,10.5,51200,82.5794610187241,82.5794610187241,80.6132833754212,82.5794610187241,6510.09334970235,0.0,1.0
1994-11-30,10.5,10.5,10.5,10.5,0,82.5794610187241,82.5794610187241,82.5794610187241,82.5794610187241,0,0.0,1.0
1994-12-01,10.0,10.5,10.0,10.5,101120,78.6471057321182,82.5794610187241,78.6471057321182,82.5794610187241,12857.4343656621,0.0,1.0
1994-12-02,10.5,10.5,10.0,10.5,1280,82.5794610187241,82.5794610187241,78.6471057321182,82.5794610187241,162.752333742559,0.0,1.0
1994-12-05,10.5,10.5,10.0,10.0,2560,82.5794610187241,82.5794610187241,78.6471057321182,78.6471057321182,325.504667485117,0.0,1.0
1994-12-06,10.09,10.5,10.0,10.5,1280,79.3549296837073,82.5794610187241,78.6471057321182,82.5794610187241,162.752333742559,0.0,1.0
1994-12-07,10.5,10.5,10.0,10.0,5120,82.5794610187241,82.5794610187241,78.6471057321182,78.6471057321182,651.009334970235,0.0,1.0
1994-12-08,10.25,10.5,10.0,10.0,28160,80.6132833754212,82.5794610187241,78.6471057321182,78.6471057321182,3580.55134233629,0.0,1.0
1994-12-09,9.75,10.5,9.75,10.5,51200,76.6809280888153,82.5794610187241,76.6809280888153,82.5794610187241,6510.09334970234,0.0,1.0
1994-12-12,9.75,10.38,9.5,9.75,12800,76.6809280888153,81.6356957499387,74.7147504455123,76.6809280888153,1627.52333742559,0.0,1.0
1994-12-13,10.25,10.25,9.5,9.5,1280,80.6132833754212,80.6132833754212,74.7147504455123,74.7147504455123,162.752333742559,0.0,1.0
1994-12-14,10.25,10.25,9.5,10.25,5120,80.6132833754212,80.6132833754212,74.7147504455123,80.6132833754212,651.009334970234,0.0,1.0
1994-12-15,10.25,10.25,10.25,10.25,0,80.6132833754212,80.6132833754212,80.6132833754212,80.6132833754212,0,0.0,1.0
1994-12-16,9.5,10.25,9.5,10.25,33280,74.7147504455123,80.6132833754212,74.7147504455123,80.6132833754212,4231.56067730652,0.0,1.0
1994-12-19,9.5,10.25,9.5,10.0,30720,74.7147504455123,80.6132833754212,74.7147504455123,78.6471057321182,3906.05600982141,0.0,1.0
1994-12-20,9.5,10.25,9.5,10.25,35840,74.7147504455123,80.6132833754212,74.7147504455123,80.6132833754212,4557.06534479164,0.0,1.0
1994-12-21,9.25,9.75,9.0,9.63,53760,72.7485728022093,76.6809280888153,70.7823951589064,75.7371628200298,6835.59801718747,0.0,1.0
1994-12-22,9.75,9.75,9.13,9.13,55040,76.6809280888153,76.6809280888153,71.8048075334239,71.8048075334239,6998.35035093002,0.0,1.0
1994-12-23,9.5,9.75,9.5,9.75,5120,74.7147504455123,76.6809280888153,74.7147504455123,76.6809280888153,651.009334970235,0.0,1.0
1994-12-27,9.75,9.75,9.13,9.13,21760,76.6809280888153,76.6809280888153,71.8048075334239,71.8048075334239,2766.7896736235,0.0,1.0
1994-12-28,9.25,9.75,9.25,9.75,12800,72.7485728022093,76.6809280888153,72.7485728022093,76.6809280888153,1627.52333742559,0.0,1.0
1994-12-29,9.25,9.25,8.5,9.25,16640,72.7485728022093,72.7485728022093,66.8500398723005,72.7485728022093,2115.78033865326,0.0,1.0
1994-12-30,9.75,9.75,9.0,9.0,25600,76.6809280888153,76.6809280888153,70.7823951589064,70.7823951589064,3255.04667485117,0.0,1.0
1995-01-03,9.5,9.75,9.0,9.75,30720,74.7147504455123,76.6809280888153,70.7823951589064,76.6809280888153,3906.05600982141,0.0,1.0
1995-01-04,9.5,9.5,9.0,9.5,21760,74.7147504455123,74.7147504455123,70.7823951589064,74.7147504455123,2766.7896736235,0.0,1.0
1995-01-05,9.5,9.5,9.12,9.12,1280,74.7147504455123,74.7147504455123,71.7261604276918,71.7261604276918,162.752333742559,0.0,1.0
1995-01-06,9.06,9.5,9.06,9.45,89600,71.2542777932991,74.7147504455123,71.2542777932991,74.3215149168517,11392.6633619791,0.0,1.0
1995-01-09,9.25,9.5,9.0,9.5,24320,72.7485728022093,74.7147504455123,70.7823951589064,74.7147504455123,3092.29434110862,0.0,1.0
1995-01-10,9.0,9.5,9.0,9.5,0,70.7823951589064,74.7147504455123,70.7823951589064,74.7147504455123,0,0.0,1.0
1995-01-11,9.5,9.5,9.5,9.5,0,74.7147504455123,74.7147504455123,74.7147504455123,74.7147504455123,0,0.0,1.0
1995-01-12,9.5,9.5,9.0,9.0,12800,74.7147504455123,74.7147504455123,70.7823951589064,70.7823951589064,1627.52333742559,0.0,1.0
1995-01-13,9.5,9.5,9.0,9.0,3840,74.7147504455123,74.7147504455123,70.7823951589064,70.7823951589064,488.257001227676,0.0,1.0
1995-01-16,9.0,9.0,9.0,9.0,0,70.7823951589064,70.7823951589064,70.7823951589064,70.7823951589064,0,0.0,1.0
1995-01-17,9.5,9.5,9.0,9.0,15360,74.7147504455123,74.7147504455123,70.7823951589064,70.7823951589064,1953.0280049107,0.0,1.0
1995-01-18,9.25,9.25,9.0,9.0,2560,72.7485728022093,72.7485728022093,70.7823951589064,70.7823951589064,325.504667485118,0.0,1.0
1995-01-19,10.0,10.0,9.5,9.5,2560,78.6471057321182,78.6471057321182,74.7147504455123,74.7147504455123,325.504667485117,0.0,1.0
1995-01-20,10.0,10.0,9.62,9.62,14080,78.6471057321182,78.6471057321182,75.6585157142977,75.6585157142977,1790.27567116815,0.0,1.0
1995-01-23,9.5,10.0,9.5,10.0,90880,74.7147504455123,78.6471057321182,74.7147504455123,78.6471057321182,11555.4156957217,0.0,1.0
1995-01-24,10.0,10.0,9.5,9.5,24320,78.6471057321182,78.6471057321182,74.7147504455123,74.7147504455123,3092.29434110861,0.0,1.0
1995-01-25,10.0,10.06,9.5,9.75,32000,78.6471057321182,79.1189883665109,74.7147504455123,76.6809280888153,4068.80834356397,0.0,1.0
1995-01-26,9.87,10.5,9.75,9.75,38400,77.6246933576007,82.5794610187241,76.6809280888153,76.6809280888153,4882.57001227676,0.0,1.0
1995-01-27,10.5,10.5,9.75,10.5,0,82.5794610187241,82.5794610187241,76.6809280888153,82.5794610187241,0,0.0,1.0
1995-01-30,10.5,10.5,9.75,10.5,12800,82.5794610187241,82.5794610187241,76.6809280888153,82.5794610187241,1627.52333742559,0.0,1.0
1995-01-31,10.25,10.5,9.75,9.75,34560,80.6132833754212,82.5794610187241,76.6809280888153,76.6809280888153,4394.31301104908,0.0,1.0
1995-02-01,9.56,10.25,9.5,9.75,32000,75.186633079905,80.6132833754212,74.7147504455123,76.6809280888153,4068.80834356397,0.0,1.0
1995-02-02,9.5,10.25,9.5,10.25,2560,74.7147504455123,80.6132833754212,74.7147504455123,80.6132833754212,325.504667485117,0.0,1.0
1995-02-03,9.5,10.25,9.5,9.5,34560,74.7147504455123,80.6132833754212,74.7147504455123,74.7147504455123,4394.31301104908,0.0,1.0
1995-02-06,10.25,10.25,9.5,9.5,20480,80.6132833754212,80.6132833754212,74.7147504455123,74.7147504455123,2604.03733988094,0.0,1.0
1995-02-07,10.12,10.25,10.12,10.25,2560,79.5908710009036,80.6132833754212,79.5908710009036,80.6132833754212,325.504667485117,0.0,1.0
1995-02-08,9.75,10.25,9.75,10.25,3840,76.6809280888153,80.6132833754212,76.6809280888153,80.6132833754212,488.257001227676,0.0,1.0
1995-02-09,9.75,10.25,9.75,9.75,51200,76.6809280888153,80.6132833754212,76.6809280888153,76.6809280888153,6510.09334970234,0.0,1.0
1995-02-10,10.25,10.25,9.75,9.75,7680,80.6132833754212,80.6132833754212,76.6809280888153,76.6809280888153,976.514002455351,0.0,1.0
1995-02-13,10.25,10.5,9.75,10.25,66560,80.6132833754212,82.5794610187241,76.6809280888153,80.6132833754212,8463.12135461305,0.0,1.0
1995-02-14,10.0,10.5,9.75,9.75,2560,78.6471057321182,82.5794610187241,76.6809280888153,76.6809280888153,325.504667485117,0.0,1.0
1995-02-15,10.0,10.5,10.0,10.5,12800,78.6471057321182,82.5794610187241,78.6471057321182,82.5794610187241,1627.52333742559,0.0,1.0
1995-02-16,10.5,10.5,10.0,10.0,166400,82.5794610187241,82.5794610187241,78.6471057321182,78.6471057321182,21157.8033865326,0.0,1.0
1995-02-17,10.75,11.0,10.0,10.0,60160,84.5456386620271,86.51181630533,78.6471057321182,78.6471057321182,7649.35968590025,0.0,1.0
1995-02-21,11.25,11.25,10.5,10.75,72960,88.477993948633,88.477993948633,82.5794610187241,84.5456386620271,9276.88302332584,0.0,1.0
1995-02-22,11.5,11.5,10.5,11.25,51200,90.4441715919359,90.4441715919359,82.5794610187241,88.477993948633,6510.09334970235,0.0,1.0
1995-02-23,11.75,11.75,10.75,11.5,65280,92.4103492352389,92.4103492352389,84.5456386620271,90.4441715919359,8300.36902087049,0.0,1.0
1995-02-24,12.0,12.0,11.0,11.0,25600,94.3765268785419,94.3765268785419,86.51181630533,86.51181630533,3255.04667485117,0.0,1.0
1995-02-27,11.25,12.0,11.25,12.0,38400,88.477993948633,94.3765268785419,88.477993948633,94.3765268785419,4882.57001227676,0.0,1.0
1995-02-28,11.75,12.0,11.25,11.25,32000,92.4103492352389,94.3765268785419,88.477993948633,88.477993948633,4068.80834356397,0.0,1.0
1995-03-01,11.5,12.0,11.25,11.25,48640,90.4441715919359,94.3765268785419,88.477993948633,88.477993948633,6184.58868221723,0.0,1.0
1995-03-02,12.0,12.0,11.5,11.5,47360,94.3765268785419,94.3765268785419,90.4441715919359,90.4441715919359,6021.83634847467,0.0,1.0
1995-03-03,12.0,12.0,11.5,12.0,30720,94.3765268785419,94.3765268785419,90.4441715919359,94.3765268785419,3906.05600982141,0.0,1.0
1995-03-06,12.25,12.25,11.5,11.62,14080,96.3427045218448,96.3427045218448,90.4441715919359,91.3879368607214,1790.27567116815,0.0,1.0
1995-03-07,12.0,12.25,11.5,12.25,24320,94.3765268785419,96.3427045218448,90.4441715919359,96.3427045218448,3092.29434110861,0.0,1.0
1995-03-08,12.0,12.0,11.5,11.5,19200,94.3765268785419,94.3765268785419,90.4441715919359,90.4441715919359,2441.28500613838,0.0,1.0
1995-03-09,12.0,12.5,11.75,12.0,35840,94.3765268785419,98.3088821651478,92.4103492352389,94.3765268785419,4557.06534479164,0.0,1.0
1995-03-10,12.5,12.5,12.0,12.0,55040,98.3088821651478,98.3088821651478,94.3765268785419,94.3765268785419,6998.35035093002,0.0,1.0
1995-03-13,12.0,12.5,12.0,12.0,11520,94.3765268785419,98.3088821651478,94.3765268785419,94.3765268785419,1464.77100368303,0.0,1.0
1995-03-14,12.5,12.5,12.0,12.5,14080,98.3088821651478,98.3088821651478,94.3765268785419,98.3088821651478,1790.27567116814,0.0,1.0
1995-03-15,12.0,12.5,12.0,12.0,20480,94.3765268785419,98.3088821651478,94.3765268785419,94.3765268785419,2604.03733988094,0.0,1.0
1995-03-16,12.5,12.5,12.0,12.0,29440,98.3088821651478,98.3088821651478,94.3765268785419,94.3765268785419,3743.30367607885,0.0,1.0
1995-03-17,12.0,12.5,12.0,12.5,16640,94.3765268785419,98.3088821651478,94.3765268785419,98.3088821651478,2115.78033865326,0.0,1.0
1995-03-20,12.12,12.75,12.0,12.75,43520,95.3202921473273,100.275059808451,94.3765268785419,100.275059808451,5533.57934724699,0.0,1.0
1995-03-21,12.5,12.5,12.0,12.5,39680,98.3088821651478,98.3088821651478,94.3765268785419,98.3088821651478,5045.32234601932,0.0,1.0
1995-03-22,11.5,12.25,11.5,12.0,87040,90.4441715919359,96.3427045218448,90.4441715919359,94.3765268785419,11067.158694494,0.0,1.0
1995-03-23,11.25,12.0,11.25,11.5,12800,88.477993948633,94.3765268785419,88.477993948633,90.4441715919359,1627.52333742559,0.0,1.0
1995-03-24,11.25,11.75,11.25,11.25,15360,88.477993948633,92.4103492352389,88.477993948633,88.477993948633,1953.0280049107,0.0,1.0
1995-03-27,11.75,11.75,11.25,11.75,3840,92.4103492352389,92.4103492352389,88.477993948633,92.4103492352389,488.257001227676,0.0,1.0
1995-03-28,11.25,11.75,11.25,11.75,2560,88.477993948633,92.4103492352389,88.477993948633,92.4103492352389,325.504667485117,0.0,1.0
1995-03-29,11.62,11.75,11.25,11.75,47360,91.3879368607214,92.4103492352389,88.477993948633,92.4103492352389,6021.83634847467,0.0,1.0
1995-03-30,11.5,11.75,11.5,11.75,7680,90.4441715919359,92.4103492352389,90.4441715919359,92.4103492352389,976.514002455352,0.0,1.0
1995-03-31,11.75,11.75,11.5,11.75,2560,92.4103492352389,92.4103492352389,90.4441715919359,92.4103492352389,325.504667485117,0.0,1.0
1995-04-03,11.75,11.75,11.75,11.75,0,92.4103492352389,92.4103492352389,92.4103492352389,92.4103492352389,0,0.0,1.0
1995-04-04,12.0,12.0,11.25,11.25,64000,94.3765268785419,94.3765268785419,88.477993948633,88.477993948633,8137.61668712793,0.0,1.0
1995-04-05,12.25,12.25,11.75,12.0,40960,96.3427045218448,96.3427045218448,92.4103492352389,94.3765268785419,5208.07467976188,0.0,1.0
1995-04-06,11.75,12.25,11.75,12.25,2560,92.4103492352389,96.3427045218448,92.4103492352389,96.3427045218448,325.504667485117,0.0,1.0
1995-04-07,11.75,12.25,11.75,12.25,11520,92.4103492352389,96.3427045218448,92.4103492352389,96.3427045218448,1464.77100368303,0.0,1.0
1995-04-10,12.0,12.0,11.5,11.75,19200,94.3765268785419,94.3765268785419,90.4441715919359,92.4103492352389,2441.28500613838,0.0,1.0
1995-04-11,11.5,12.0,11.25,12.0,69120,90.4441715919359,94.3765268785419,88.477993948633,94.3765268785419,8788.62602209817,0.0,1.0
1995-04-12,11.75,11.75,11.25,11.75,1280,92.4103492352389,92.4103492352389,88.477993948633,92.4103492352389,162.752333742559,0.0,1.0
1995-04-13,12.0,12.62,11.25,11.75,136960,94.3765268785419,99.2526474339332,88.477993948633,92.4103492352389,17414.4997104538,0.0,1.0
1995-04-17,13.0,13.25,12.5,12.5,788480,102.241237451754,104.207415095057,98.3088821651478,98.3088821651478,100255.437585416,0.0,1.0
1995-04-18,13.0,13.0,12.25,13.0,32000,102.241237451754,102.241237451754,96.3427045218448,102.241237451754,4068.80834356395,0.0,1.0
1995-04-19,13.0,13.0,12.25,12.25,6400,102.241237451754,102.241237451754,96.3427045218448,96.3427045218448,813.761668712791,0.0,1.0
1995-04-20,13.0,13.0,12.25,12.5,3840,102.241237451754,102.241237451754,96.3427045218448,98.3088821651478,488.257001227674,0.0,1.0
1995-04-21,13.0,13.0,12.25,12.25,15360,102.241237451754,102.241237451754,96.3427045218448,96.3427045218448,1953.0280049107,0.0,1.0
1995-04-24,13.0,13.0,12.5,12.5,7680,102.241237451754,102.241237451754,98.3088821651478,98.3088821651478,976.514002455349,0.0,1.0
1995-04-25,12.5,13.0,12.5,12.5,6400,98.3088821651478,102.241237451754,98.3088821651478,98.3088821651478,813.761668712793,0.0,1.0
1995-04-26,13.12,13.25,12.5,13.0,93440,103.185002720539,104.207415095057,98.3088821651478,102.241237451754,11880.9203632068,0.0,1.0
1995-04-27,13.25,13.25,12.75,13.25,6400,104.207415095057,104.207415095057,100.275059808451,104.207415095057,813.76166871279,0.0,1.0
1995-04-28,13.0,13.25,12.75,12.75,5120,102.241237451754,104.207415095057,100.275059808451,100.275059808451,651.009334970232,0.0,1.0
1995-05-01,13.25,13.25,12.75,12.75,10240,104.207415095057,104.207415095057,100.275059808451,100.275059808451,1302.01866994046,0.0,1.0
1995-05-02,12.75,13.25,12.75,12.75,88320,100.275059808451,104.207415095057,100.275059808451,100.275059808451,11229.9110282365,0.0,1.0
1995-05-03,13.5,13.5,12.75,13.25,1280,106.17359273836,106.17359273836,100.275059808451,104.207415095057,162.752333742558,0.0,1.0
1995-05-04,13.12,13.5,12.75,12.75,64000,103.185002720539,106.17359273836,100.275059808451,100.275059808451,8137.61668712794,0.0,1.0
1995-05-05,13.25,13.34,12.75,12.75,11520,104.207415095057,104.915239046646,100.275059808451,100.275059808451,1464.77100368302,0.0,1.0
1995-05-08,13.25,13.25,12.75,12.75,2560,104.207415095057,104.207415095057,100.275059808451,100.275059808451,325.504667485116,0.0,1.0
1995-05-09,13.5,13.5,12.75,13.25,38400,106.17359273836,106.17359273836,100.275059808451,104.207415095057,4882.57001227674,0.0,1.0
1995-05-10,13.5,13.5,12.87,13.5,163840,106.17359273836,106.17359273836,101.218825077236,106.17359273836,20832.2987190474,0.0,1.0
1995-05-11,13.0,13.5,13.0,13.5,120320,102.241237451754,106.17359273836,102.241237451754,106.17359273836,15298.7193718005,0.0,1.0
1995-05-12,13.0,13.5,13.0,13.0,67840,102.241237451754,106.17359273836,102.241237451754,102.241237451754,8625.87368835558,0.0,1.0
1995-05-15,13.0,13.5,13.0,13.12,40960,102.241237451754,106.17359273836,102.241237451754,103.185002720539,5208.07467976186,0.0,1.0
1995-05-16,13.5,13.5,13.0,13.0,25600,106.17359273836,106.17359273836,102.241237451754,102.241237451754,3255.04667485116,0.0,1.0
1995-05-17,13.0,13.75,13.0,13.75,14080,102.241237451754,108.139770381663,102.241237451754,108.139770381663,1790.27567116814,0.0,1.0
1995-05-18,13.25,13.75,13.0,13.0,12800,104.207415095057,108.139770381663,102.241237451754,102.241237451754,1627.52333742558,0.0,1.0
1995-05-19,13.5,13.75,13.0,13.75,32000,106.17359273836,108.139770381663,102.241237451754,108.139770381663,4068.80834356395,0.0,1.0
1995-05-22,14.0,14.0,13.5,13.75,67840,110.105948024965,110.105948024965,106.17359273836,108.139770381663,8625.87368835565,0.0,1.0
1995-05-23,14.5,14.5,13.75,14.25,154880,114.038303311571,114.038303311571,108.139770381663,112.072125668268,19693.0323828497,0.0,1.0
1995-05-24,15.25,15.25,14.0,14.5,130560,119.93683624148,119.93683624148,110.105948024965,114.038303311571,16600.738041741,0.0,1.0
1995-05-25,15.25,15.25,14.75,14.75,70400,119.93683624148,119.93683624148,116.004480954874,116.004480954874,8951.37835584074,0.0,1.0
1995-05-26,14.25,15.25,14.25,15.25,58880,112.072125668268,119.93683624148,112.072125668268,119.93683624148,7486.60735215773,0.0,1.0
1995-05-30,14.66,14.75,14.25,14.75,47360,115.296657003285,116.004480954874,112.072125668268,116.004480954874,6021.83634847469,0.0,1.0
1995-05-31,14.25,14.75,14.25,14.25,6400,112.072125668268,116.004480954874,112.072125668268,112.072125668268,813.761668712796,0.0,1.0
1995-06-01,14.5,14.5,14.0,14.25,6400,114.038303311571,114.038303311571,110.105948024965,112.072125668268,813.761668712796,0.0,1.0
1995-06-02,13.5,14.25,13.0,13.75,112640,106.17359273836,112.072125668268,102.241237451754,108.139770381663,14322.2053693451,0.0,1.0
1995-06-05,13.5,14.0,13.5,14.0,32000,106.17359273836,110.105948024965,106.17359273836,110.105948024965,4068.80834356395,0.0,1.0
1995-06-06,13.5,14.0,13.5,14.0,14080,106.17359273836,110.105948024965,106.17359273836,110.105948024965,1790.27567116814,0.0,1.0
1995-06-07,13.69,14.0,13.5,14.0,7680,107.66788774727,110.105948024965,106.17359273836,110.105948024965,976.51400245535,0.0,1.0
1995-06-08,14.0,14.0,13.5,14.0,15360,110.105948024965,110.105948024965,106.17359273836,110.105948024965,1953.02800491071,0.0,1.0
1995-06-09,13.87,14.0,13.5,14.0,10240,109.083535650448,110.105948024965,106.17359273836,110.105948024965,1302.01866994047,0.0,1.0
1995-06-12,13.5,14.25,13.5,14.25,43520,106.17359273836,112.072125668268,106.17359273836,112.072125668268,5533.57934724697,0.0,1.0
1995-06-13,13.75,14.25,13.5,13.5,16640,108.139770381663,112.072125668268,106.17359273836,106.17359273836,2115.78033865325,0.0,1.0
1995-06-14,14.25,14.25,14.25,14.25,0,112.072125668268,112.072125668268,112.072125668268,112.072125668268,0,0.0,1.0
1995-06-15,13.75,14.25,13.75,14.25,2560,108.139770381663,112.072125668268,108.139770381663,112.072125668268,325.504667485116,0.0,1.0
1995-06-16,14.0,14.25,13.75,14.25,6400,110.105948024965,112.072125668268,108.139770381663,112.072125668268,813.761668712797,0.0,1.0
1995-06-19,14.0,14.25,13.75,14.25,3840,110.105948024965,112.072125668268,108.139770381663,112.072125668268,488.257001227678,0.0,1.0
1995-06-20,13.5,14.25,13.5,14.25,2560,106.17359273836,112.072125668268,106.17359273836,112.072125668268,325.504667485116,0.0,1.0
1995-06-21,14.0,14.25,13.5,14.0,34560,110.105948024965,112.072125668268,106.17359273836,110.105948024965,4394.3130110491,0.0,1.0
1995-06-22,13.87,13.87,13.5,13.5,42240,109.083535650448,109.083535650448,106.17359273836,106.17359273836,5370.82701350443,0.0,1.0
1995-06-23,13.5,14.0,13.5,13.5,20480,106.17359273836,110.105948024965,106.17359273836,106.17359273836,2604.03733988093,0.0,1.0
1995-06-26,13.5,13.5,13.19,13.5,14080,106.17359273836,106.17359273836,103.735532460664,106.17359273836,1790.27567116814,0.0,1.0
1995-06-27,12.62,13.25,12.5,13.25,96000,99.2526474339332,104.207415095057,98.3088821651478,104.207415095057,12206.4250306919,0.0,1.0
1995-06-28,12.94,13.25,12.5,13.0,19200,101.769354817361,104.207415095057,98.3088821651478,102.241237451754,2441.28500613838,0.0,1.0
1995-06-29,13.0,13.25,12.5,13.25,2560,102.241237451754,104.207415095057,98.3088821651478,104.207415095057,325.504667485116,0.0,1.0
1995-06-30,13.0,13.25,12.5,13.25,21760,102.241237451754,104.207415095057,98.3088821651478,104.207415095057,2766.78967362349,0.0,1.0
1995-07-03,13.0,13.25,12.75,12.75,0,102.241237451754,104.207415095057,100.275059808451,100.275059808451,0,0.0,1.0
1995-07-05,13.5,13.5,13.0,13.25,11520,106.17359273836,106.17359273836,102.241237451754,104.207415095057,1464.77100368302,0.0,1.0
1995-07-06,13.0,13.75,13.0,13.25,15360,102.241237451754,108.139770381663,102.241237451754,104.207415095057,1953.0280049107,0.0,1.0
1995-07-07,13.75,13.75,13.0,13.0,6400,108.139770381663,108.139770381663,102.241237451754,102.241237451754,813.76166871279,0.0,1.0
1995-07-10,13.0,13.75,13.0,13.75,52480,102.241237451754,108.139770381663,102.241237451754,108.139770381663,6672.84568344488,0.0,1.0
1995-07-11,13.44,13.62,13.0,13.12,76800,105.701710103967,107.117358007145,102.241237451754,103.185002720539,9765.14002455351,0.0,1.0
1995-07-12,14.0,14.0,13.25,13.5,16640,110.105948024965,110.105948024965,104.207415095057,106.17359273836,2115.78033865327,0.0,1.0
1995-07-13,14.0,14.0,13.25,13.25,2560,110.105948024965,110.105948024965,104.207415095057,104.207415095057,325.504667485119,0.0,1.0
1995-07-14,14.0,14.0,13.25,13.25,3840,110.105948024965,110.105948024965,104.207415095057,104.207415095057,488.257001227678,0.0,1.0
1995-07-17,14.25,14.25,13.5,14.0,35840,112.072125668268,112.072125668268,106.17359273836,110.105948024965,4557.06534479166,0.0,1.0
1995-07-18,14.0,14.25,13.5,14.25,5120,110.105948024965,112.072125668268,106.17359273836,112.072125668268,651.009334970237,0.0,1.0
1995-07-19,13.37,14.0,13.25,13.75,16640,105.151180363842,110.105948024965,104.207415095057,108.139770381663,2115.78033865326,0.0,1.0
1995-07-20,14.0,14.0,13.37,13.37,5120,110.105948024965,110.105948024965,105.151180363842,105.151180363842,651.009334970237,0.0,1.0
1995-07-21,13.5,13.75,13.5,13.75,5120,106.17359273836,108.139770381663,106.17359273836,108.139770381663,651.009334970232,0.0,1.0
1995-07-24,13.75,14.0,13.5,14.0,43520,108.139770381663,110.105948024965,106.17359273836,110.105948024965,5533.57934724697,0.0,1.0
1995-07-25,14.12,14.25,13.75,14.0,70400,111.049713293751,112.072125668268,108.139770381663,110.105948024965,8951.37835584072,0.0,1.0
1995-07-26,14.0,14.25,14.0,14.0,10240,110.105948024965,112.072125668268,110.105948024965,110.105948024965,1302.01866994047,0.0,1.0
1995-07-27,14.0,14.25,14.0,14.0,7680,110.105948024965,112.072125668268,110.105948024965,110.105948024965,976.514002455356,0.0,1.0
1995-07-28,14.0,14.0,13.75,14.0,5120,110.105948024965,110.105948024965,108.139770381663,110.105948024965,651.009334970237,0.0,1.0
1995-07-31,14.12,14.25,14.0,14.0,21760,111.049713293751,112.072125668268,110.105948024965,110.105948024965,2766.78967362349,0.0,1.0
1995-08-01,14.06,14.25,14.0,14.0,67840,110.577830659358,112.072125668268,110.105948024965,110.105948024965,8625.87368835562,0.0,1.0
1995-08-02,14.25,14.25,14.0,14.25,21760,112.072125668268,112.072125668268,110.105948024965,112.072125668268,2766.78967362351,0.0,1.0
1995-08-03,14.25,14.25,14.0,14.0,51200,112.072125668268,112.072125668268,110.105948024965,110.105948024965,6510.09334970237,0.0,1.0
1995-08-04,14.0,14.37,14.0,14.25,7680,110.105948024965,113.015890937054,110.105948024965,112.072125668268,976.514002455356,0.0,1.0
1995-08-07,14.37,14.37,14.0,14.0,3840,113.015890937054,113.015890937054,110.105948024965,110.105948024965,488.257001227675,0.0,1.0
1995-08-08,14.37,14.37,13.87,14.12,24320,113.015890937054,113.015890937054,109.083535650448,111.049713293751,3092.29434110861,0.0,1.0
1995-08-09,14.37,14.37,13.75,14.0,3840,113.015890937054,113.015890937054,108.139770381663,110.105948024965,488.257001227675,0.0,1.0
1995-08-10,14.37,14.37,14.25,14.25,0,113.015890937054,113.015890937054,112.072125668268,112.072125668268,0,0.0,1.0
1995-08-11,13.75,14.37,13.75,14.37,5120,108.139770381663,113.015890937054,108.139770381663,113.015890937054,651.009334970232,0.0,1.0
1995-08-14,13.75,14.25,13.75,14.25,29440,108.139770381663,112.072125668268,108.139770381663,112.072125668268,3743.30367607883,0.0,1.0
1995-08-15,14.25,14.25,13.75,13.75,1280,112.072125668268,112.072125668268,108.139770381663,108.139770381663,162.752333742559,0.0,1.0
1995-08-16,14.25,14.25,13.75,13.75,0,112.072125668268,112.072125668268,108.139770381663,108.139770381663,0,0.0,1.0
1995-08-17,14.0,14.25,13.75,14.25,12800,110.105948024965,112.072125668268,108.139770381663,112.072125668268,1627.52333742559,0.0,1.0
1995-08-18,13.75,14.25,13.75,13.75,35840,108.139770381663,112.072125668268,108.139770381663,108.139770381663,4557.06534479162,0.0,1.0
1995-08-21,14.12,14.12,13.75,13.75,2560,111.049713293751,111.049713293751,108.139770381663,108.139770381663,325.504667485117,0.0,1.0
1995-08-22,14.12,14.12,14.0,14.12,3840,111.049713293751,111.049713293751,110.105948024965,111.049713293751,488.257001227676,0.0,1.0
1995-08-23,13.75,14.12,13.75,14.12,14080,108.139770381663,111.049713293751,108.139770381663,111.049713293751,1790.27567116814,0.0,1.0
1995-08-24,14.12,14.12,13.5,14.0,20480,111.049713293751,111.049713293751,106.17359273836,110.105948024965,2604.03733988094,0.0,1.0
1995-08-25,14.12,14.12,13.5,14.12,1280,111.049713293751,111.049713293751,106.17359273836,111.049713293751,162.752333742559,0.0,1.0
1995-08-28,14.12,14.12,13.5,14.12,5120,111.049713293751,111.049713293751,106.17359273836,111.049713293751,651.009334970234,0.0,1.0
1995-08-29,14.12,14.12,13.5,13.5,3840,111.049713293751,111.049713293751,106.17359273836,106.17359273836,488.257001227676,0.0,1.0
1995-08-30,14.12,14.12,13.5,14.12,12800,111.049713293751,111.049713293751,106.17359273836,111.049713293751,1627.52333742559,0.0,1.0
1995-08-31,14.0,14.12,13.5,13.5,6400,110.105948024965,111.049713293751,106.17359273836,106.17359273836,813.761668712797,0.0,1.0
1995-09-01,14.12,14.12,13.5,13.5,6400,111.049713293751,111.049713293751,106.17359273836,106.17359273836,813.761668712793,0.0,1.0
1995-09-05,14.0,14.0,13.25,13.5,19200,110.105948024965,110.105948024965,104.207415095057,106.17359273836,2441.28500613839,0.0,1.0
1995-09-06,14.0,14.0,13.25,13.25,3840,110.105948024965,110.105948024965,104.207415095057,104.207415095057,488.257001227678,0.0,1.0
1995-09-07,14.0,14.0,14.0,14.0,0,110.105948024965,110.105948024965,110.105948024965,110.105948024965,0,0.0,1.0
1995-09-08,14.0,14.0,13.5,13.62,2560,110.105948024965,110.105948024965,106.17359273836,107.117358007145,325.504667485119,0.0,1.0
1995-09-11,14.0,14.0,13.5,14.0,11520,110.105948024965,110.105948024965,106.17359273836,110.105948024965,1464.77100368303,0.0,1.0
1995-09-12,14.0,14.0,13.5,14.0,1280,110.105948024965,110.105948024965,106.17359273836,110.105948024965,162.752333742559,0.0,1.0
1995-09-13,14.37,14.37,13.75,14.0,1184000,113.015890937054,113.015890937054,108.139770381663,110.105948024965,150545.908711867,0.0,1.0
1995-09-14,14.5,14.5,14.12,14.12,157440,114.038303311571,114.038303311571,111.049713293751,111.049713293751,20018.5370503348,0.0,1.0
1995-09-15,15.12,15.25,14.25,14.25,171520,118.914423866963,119.93683624148,112.072125668268,112.072125668268,21808.8127215028,0.0,1.0
1995-09-18,14.75,15.25,14.5,15.25,117760,116.004480954874,119.93683624148,114.038303311571,119.93683624148,14973.2147043154,0.0,1.0
1995-09-19,15.0,15.0,14.5,15.0,15360,117.970658598177,117.970658598177,114.038303311571,117.970658598177,1953.02800491071,0.0,1.0
1995-09-20,14.87,15.0,14.5,15.0,7680,116.94824622366,117.970658598177,114.038303311571,117.970658598177,976.51400245535,0.0,1.0
1995-09-21,15.25,15.25,14.75,15.25,1280,119.93683624148,119.93683624148,116.004480954874,119.93683624148,162.752333742559,0.0,1.0
1995-09-22,14.5,15.25,14.5,15.0,10240,114.038303311571,119.93683624148,114.038303311571,117.970658598177,1302.01866994047,0.0,1.0
1995-09-25,15.25,15.25,14.5,14.5,2560,119.93683624148,119.93683624148,114.038303311571,114.038303311571,325.504667485118,0.0,1.0
1995-09-26,14.5,14.5,14.5,14.5,3840,114.038303311571,114.038303311571,114.038303311571,114.038303311571,488.257001227678,0.0,1.0
1995-09-27,14.62,15.0,14.25,15.0,71680,114.982068580357,117.970658598177,112.072125668268,117.970658598177,9114.13068958327,0.0,1.0
1995-09-28,15.0,15.0,14.25,15.0,43520,117.970658598177,117.970658598177,112.072125668268,117.970658598177,5533.57934724701,0.0,1.0
1995-09-29,15.0,15.12,15.0,15.0,23040,117.970658598177,118.914423866963,117.970658598177,117.970658598177,2929.54200736606,0.0,1.0
1995-10-02,15.12,15.12,14.5,14.5,12800,118.914423866963,118.914423866963,114.038303311571,114.038303311571,1627.52333742558,0.0,1.0
1995-10-03,15.12,15.12,14.75,15.06,34560,118.914423866963,118.914423866963,116.004480954874,118.44254123257,4394.31301104907,0.0,1.0
1995-10-04,14.62,15.12,14.62,15.0,7680,114.982068580357,118.914423866963,114.982068580357,117.970658598177,976.51400245535,0.0,1.0
1995-10-05,14.5,15.12,14.5,15.12,5120,114.038303311571,118.914423866963,114.038303311571,118.914423866963,651.009334970237,0.0,1.0
1995-10-06,15.0,15.0,14.5,14.5,30720,117.970658598177,117.970658598177,114.038303311571,114.038303311571,3906.05600982142,0.0,1.0
1995-10-09,14.5,15.12,14.5,15.0,2560,114.038303311571,118.914423866963,114.038303311571,117.970658598177,325.504667485118,0.0,1.0
1995-10-10,14.25,14.87,14.25,14.5,21760,112.072125668268,116.94824622366,112.072125668268,114.038303311571,2766.78967362351,0.0,1.0
1995-10-11,14.75,14.75,14.0,14.0,3840,116.004480954874,116.004480954874,110.105948024965,110.105948024965,488.257001227677,0.0,1.0
1995-10-12,16.0,16.0,14.0,14.0,604160,125.835369171389,125.835369171389,110.105948024965,110.105948024965,76819.1015264878,0.0,1.0
1995-10-13,16.62,16.75,15.75,15.75,579840,130.71148972678,131.733902101298,123.869191528086,123.869191528086,73726.8071853793,0.0,1.0
1995-10-16,16.75,16.75,16.25,16.75,76800,131.733902101298,131.733902101298,127.801546814692,131.733902101298,9765.14002455352,0.0,1.0
1995-10-17,16.25,16.75,16.25,16.25,25600,127.801546814692,131.733902101298,127.801546814692,127.801546814692,3255.04667485118,0.0,1.0
1995-10-18,16.37,16.75,16.25,16.25,60160,128.745312083478,131.733902101298,127.801546814692,127.801546814692,7649.35968590023,0.0,1.0
1995-10-19,16.75,16.75,16.12,16.25,72960,131.733902101298,131.733902101298,126.779134440175,127.801546814692,9276.88302332584,0.0,1.0
1995-10-20,16.31,16.75,16.25,16.75,16640,128.273429449085,131.733902101298,127.801546814692,131.733902101298,2115.78033865326,0.0,1.0
1995-10-23,16.56,16.75,16.25,16.25,74240,130.239607092388,131.733902101298,127.801546814692,127.801546814692,9439.63535706838,0.0,1.0
1995-10-24,16.37,16.75,16.25,16.75,89600,128.745312083478,131.733902101298,127.801546814692,131.733902101298,11392.6633619791,0.0,1.0
1995-10-25,16.75,16.75,16.25,16.75,83200,131.733902101298,131.733902101298,127.801546814692,131.733902101298,10578.9016932663,0.0,1.0
1995-10-26,16.75,16.75,16.0,16.37,108800,131.733902101298,131.733902101298,125.835369171389,128.745312083478,13833.9483681175,0.0,1.0
1995-10-27,16.5,16.75,16.0,16.62,11520,129.767724457995,131.733902101298,125.835369171389,130.71148972678,1464.77100368303,0.0,1.0
1995-10-30,16.62,16.75,16.0,16.25,92160,130.71148972678,131.733902101298,125.835369171389,127.801546814692,11718.1680294643,0.0,1.0
1995-10-31,16.75,16.75,16.0,16.75,5120,131.733902101298,131.733902101298,125.835369171389,131.733902101298,651.009334970234,0.0,1.0
1995-11-01,16.0,16.75,16.0,16.75,67840,125.835369171389,131.733902101298,125.835369171389,131.733902101298,8625.87368835562,0.0,1.0
1995-11-02,15.75,16.5,15.75,16.0,14080,123.869191528086,129.767724457995,123.869191528086,125.835369171389,1790.27567116815,0.0,1.0
1995-11-03,15.75,16.5,15.75,16.5,49920,123.869191528086,129.767724457995,123.869191528086,129.767724457995,6347.3410159598,0.0,1.0
1995-11-06,16.0,16.25,15.5,15.75,71680,125.835369171389,127.801546814692,121.903013884783,123.869191528086,9114.13068958329,0.0,1.0
1995-11-07,15.5,16.25,15.5,15.87,74240,121.903013884783,127.801546814692,121.903013884783,124.812956796872,9439.63535706842,0.0,1.0
1995-11-08,16.0,16.25,15.5,15.5,2560,125.835369171389,127.801546814692,121.903013884783,121.903013884783,325.504667485118,0.0,1.0
1995-11-09,15.5,16.25,15.5,15.5,85760,121.903013884783,127.801546814692,121.903013884783,121.903013884783,10904.4063607514,0.0,1.0
1995-11-10,15.5,15.5,15.5,15.5,3840,121.903013884783,121.903013884783,121.903013884783,121.903013884783,488.257001227677,0.0,1.0
1995-11-13,15.5,16.0,15.5,16.0,2560,121.903013884783,125.835369171389,121.903013884783,125.835369171389,325.504667485118,0.0,1.0
1995-11-14,15.5,15.5,15.37,15.5,16640,121.903013884783,121.903013884783,120.880601510266,121.903013884783,2115.78033865327,0.0,1.0
1995-11-15,16.25,16.37,15.75,16.0,232960,127.801546814692,128.745312083478,123.869191528086,125.835369171389,29620.9247411457,0.0,1.0
1995-11-16,16.25,16.5,15.75,16.5,30720,127.801546814692,129.767724457995,123.869191528086,129.767724457995,3906.05600982141,0.0,1.0
1995-11-17,16.25,16.5,16.0,16.25,7680,127.801546814692,129.767724457995,125.835369171389,127.801546814692,976.514002455353,0.0,1.0
1995-11-20,16.25,16.5,16.0,16.0,3840,127.801546814692,129.767724457995,125.835369171389,125.835369171389,488.257001227676,0.0,1.0
1995-11-21,16.12,16.5,16.0,16.5,48640,126.779134440175,129.767724457995,125.835369171389,129.767724457995,6184.58868221721,0.0,1.0
1995-11-22,16.25,16.5,16.12,16.12,24320,127.801546814692,129.767724457995,126.779134440175,126.779134440175,3092.29434110862,0.0,1.0
1995-11-24,16.5,16.5,16.5,16.5,0,129.767724457995,129.767724457995,129.767724457995,129.767724457995,0,0.0,1.0
1995-11-27,16.3,16.5,16.12,16.12,10240,128.194782343353,129.767724457995,126.779134440175,126.779134440175,1302.01866994047,0.0,1.0
1995-11-28,16.25,16.5,16.0,16.0,38400,127.801546814692,129.767724457995,125.835369171389,125.835369171389,4882.57001227676,0.0,1.0
1995-11-29,16.12,16.5,16.12,16.5,19200,126.779134440175,129.767724457995,126.779134440175,129.767724457995,2441.28500613837,0.0,1.0
1995-11-30,16.5,16.5,16.12,16.12,30720,129.767724457995,129.767724457995,126.779134440175,126.779134440175,3906.05600982141,0.0,1.0
1995-12-01,16.5,16.5,16.12,16.12,10240,129.767724457995,129.767724457995,126.779134440175,126.779134440175,1302.01866994047,0.0,1.0
1995-12-04,16.12,16.5,16.12,16.5,29440,126.779134440175,129.767724457995,126.779134440175,129.767724457995,3743.30367607884,0.0,1.0
1995-12-05,16.0,16.5,16.0,16.5,61440,125.835369171389,129.767724457995,125.835369171389,129.767724457995,7812.11201964282,0.0,1.0
1995-12-06,16.5,16.5,16.0,16.5,7680,129.767724457995,129.767724457995,125.835369171389,129.767724457995,976.514002455352,0.0,1.0
1995-12-07,16.0,16.5,16.0,16.5,23040,125.835369171389,129.767724457995,125.835369171389,129.767724457995,2929.54200736606,0.0,1.0
1995-12-08,16.0,16.5,16.0,16.0,7680,125.835369171389,129.767724457995,125.835369171389,125.835369171389,976.514002455353,0.0,1.0
1995-12-11,16.0,16.25,15.75,16.0,15360,125.835369171389,127.801546814692,123.869191528086,125.835369171389,1953.02800491071,0.0,1.0
1995-12-12,16.12,16.25,15.75,15.75,32000,126.779134440175,127.801546814692,123.869191528086,123.869191528086,4068.80834356395,0.0,1.0
1995-12-13,16.0,16.25,15.75,16.25,19200,125.835369171389,127.801546814692,123.869191528086,127.801546814692,2441.28500613838,0.0,1.0
1995-12-14,16.0,16.25,15.75,16.25,19200,125.835369171389,127.801546814692,123.869191528086,127.801546814692,2441.28500613838,0.0,1.0
1995-12-15,15.87,16.25,15.75,16.25,84480,124.812956796872,127.801546814692,123.869191528086,127.801546814692,10741.6540270088,0.0,1.0
1995-12-18,16.0,16.25,15.75,16.12,25600,125.835369171389,127.801546814692,123.869191528086,126.779134440175,3255.04667485118,0.0,1.0
1995-12-19,16.0,16.0,15.5,16.0,60160,125.835369171389,125.835369171389,121.903013884783,125.835369171389,7649.35968590027,0.0,1.0
1995-12-20,15.25,15.25,14.75,14.75,128000,119.93683624148,119.93683624148,116.004480954874,116.004480954874,16275.2333742559,0.0,1.0
1995-12-21,14.75,15.25,14.75,15.25,162560,116.004480954874,119.93683624148,116.004480954874,119.93683624148,20669.546385305,0.0,1.0
1995-12-22,15.13,15.13,14.75,15.13,6400,118.993070972695,118.993070972695,116.004480954874,118.993070972695,813.761668712792,0.0,1.0
1995-12-26,15.13,15.13,14.75,15.13,19200,118.993070972695,118.993070972695,116.004480954874,118.993070972695,2441.28500613838,0.0,1.0
1995-12-27,15.13,15.13,14.75,15.13,40960,118.993070972695,118.993070972695,116.004480954874,118.993070972695,5208.07467976187,0.0,1.0
1995-12-28,15.13,15.13,14.75,15.13,1280,118.993070972695,118.993070972695,116.004480954874,118.993070972695,162.752333742558,0.0,1.0
1995-12-29,14.75,15.25,14.75,15.13,20480,116.004480954874,119.93683624148,116.004480954874,118.993070972695,2604.03733988095,0.0,1.0
1996-01-02,15.0,15.13,14.5,14.75,24320,117.970658598177,118.993070972695,114.038303311571,116.004480954874,3092.29434110862,0.0,1.0
1996-01-03,14.38,15.0,14.38,15.0,16640,113.094538042786,117.970658598177,113.094538042786,117.970658598177,2115.78033865326,0.0,1.0
1996-01-04,12.88,14.5,12.38,14.5,321280,101.297472182968,114.038303311571,97.3651168963623,114.038303311571,40850.8357693823,0.0,1.0
1996-01-05,12.88,12.88,12.63,12.88,65280,101.297472182968,101.297472182968,99.3312945396653,101.297472182968,8300.36902087051,0.0,1.0
1996-01-08,13.13,13.13,13.0,13.0,6400,103.263649826271,103.263649826271,102.241237451754,102.241237451754,813.761668712795,0.0,1.0
1996-01-09,12.75,13.5,12.75,13.25,157440,100.275059808451,106.17359273836,100.275059808451,104.207415095057,20018.5370503347,0.0,1.0
1996-01-10,12.75,13.25,12.63,13.25,119040,100.275059808451,104.207415095057,99.3312945396653,104.207415095057,15135.9670380579,0.0,1.0
1996-01-11,12.69,13.25,12.63,13.25,193280,99.803177174058,104.207415095057,99.3312945396653,104.207415095057,24575.6023951264,0.0,1.0
1996-01-12,13.25,13.25,12.63,12.63,43520,104.207415095057,104.207415095057,99.3312945396653,99.3312945396653,5533.57934724697,0.0,1.0
1996-01-15,12.75,13.25,12.0,13.25,64000,100.275059808451,104.207415095057,94.3765268785419,104.207415095057,8137.61668712791,0.0,1.0
1996-01-16,13.0,13.0,12.0,12.75,148480,102.241237451754,102.241237451754,94.3765268785419,100.275059808451,18879.2707141367,0.0,1.0
1996-01-17,13.5,13.63,13.0,13.13,58880,106.17359273836,107.196005112877,102.241237451754,103.263649826271,7486.60735215767,0.0,1.0
1996-01-18,13.63,14.0,13.06,14.0,84480,107.196005112877,110.105948024965,102.713120086146,110.105948024965,10741.6540270089,0.0,1.0
1996-01-19,15.0,15.0,13.0,13.63,64000,117.970658598177,117.970658598177,102.241237451754,107.196005112877,8137.61668712795,0.0,1.0
1996-01-22,14.63,15.0,14.5,14.5,40960,115.060715686089,117.970658598177,114.038303311571,114.038303311571,5208.07467976187,0.0,1.0
1996-01-23,14.25,14.75,14.25,14.25,40960,112.072125668268,116.004480954874,112.072125668268,112.072125668268,5208.0746797619,0.0,1.0
1996-01-24,14.25,14.88,14.25,14.75,49920,112.072125668268,117.026893329392,112.072125668268,116.004480954874,6347.34101595981,0.0,1.0
1996-01-25,14.25,14.75,14.25,14.75,11520,112.072125668268,116.004480954874,112.072125668268,116.004480954874,1464.77100368303,0.0,1.0
1996-01-26,14.25,14.75,13.75,14.25,34560,112.072125668268,116.004480954874,108.139770381663,112.072125668268,4394.3130110491,0.0,1.0
1996-01-29,14.0,14.25,13.5,14.25,25600,110.105948024965,112.072125668268,106.17359273836,112.072125668268,3255.04667485119,0.0,1.0
1996-01-30,13.88,14.38,13.75,14.25,33280,109.16218275618,113.094538042786,108.139770381663,112.072125668268,4231.56067730653,0.0,1.0
1996-01-31,14.25,14.25,13.75,14.25,23040,112.072125668268,112.072125668268,108.139770381663,112.072125668268,2929.54200736607,0.0,1.0
1996-02-01,14.25,14.25,13.75,14.25,19200,112.072125668268,112.072125668268,108.139770381663,112.072125668268,2441.28500613839,0.0,1.0
1996-02-02,13.88,14.25,13.75,14.25,25600,109.16218275618,112.072125668268,108.139770381663,112.072125668268,3255.04667485118,0.0,1.0
1996-02-05,14.25,14.25,13.5,14.25,15360,112.072125668268,112.072125668268,106.17359273836,112.072125668268,1953.02800491071,0.0,1.0
1996-02-06,14.0,14.25,13.5,14.25,20480,110.105948024965,112.072125668268,106.17359273836,112.072125668268,2604.03733988095,0.0,1.0
1996-02-07,13.5,14.0,13.5,14.0,24320,106.17359273836,110.105948024965,106.17359273836,110.105948024965,3092.2943411086,0.0,1.0
1996-02-08,13.75,14.0,13.5,13.5,83200,108.139770381663,110.105948024965,106.17359273836,106.17359273836,10578.9016932663,0.0,1.0
1996-02-09,14.0,14.0,13.5,14.0,12800,110.105948024965,110.105948024965,106.17359273836,110.105948024965,1627.52333742559,0.0,1.0
1996-02-12,13.88,14.0,13.5,14.0,35840,109.16218275618,110.105948024965,106.17359273836,110.105948024965,4557.06534479165,0.0,1.0
1996-02-13,13.75,14.0,13.5,14.0,49920,108.139770381663,110.105948024965,106.17359273836,110.105948024965,6347.34101595976,0.0,1.0
1996-02-14,14.0,14.0,13.5,13.5,14080,110.105948024965,110.105948024965,106.17359273836,106.17359273836,1790.27567116815,0.0,1.0
1996-02-15,13.75,14.25,13.5,14.0,11520,108.139770381663,112.072125668268,106.17359273836,110.105948024965,1464.77100368302,0.0,1.0
1996-02-16,14.25,14.25,13.75,13.75,154880,112.072125668268,112.072125668268,108.139770381663,108.139770381663,19693.0323828497,0.0,1.0
1996-02-20,13.5,14.25,13.5,14.25,10240,106.17359273836,112.072125668268,106.17359273836,112.072125668268,1302.01866994046,0.0,1.0
1996-02-21,14.0,14.0,13.5,13.5,10240,110.105948024965,110.105948024965,106.17359273836,106.17359273836,1302.01866994047,0.0,1.0
1996-02-22,13.75,14.0,13.5,14.0,2560,108.139770381663,110.105948024965,106.17359273836,110.105948024965,325.504667485116,0.0,1.0
1996-02-23,14.5,14.5,13.75,13.75,19200,114.038303311571,114.038303311571,108.139770381663,108.139770381663,2441.28500613839,0.0,1.0
1996-02-26,14.5,14.5,14.0,14.5,47360,114.038303311571,114.038303311571,110.105948024965,114.038303311571,6021.83634847469,0.0,1.0
1996-02-27,14.5,14.5,13.75,14.5,23040,114.038303311571,114.038303311571,108.139770381663,114.038303311571,2929.54200736607,0.0,1.0
1996-02-28,14.13,14.5,13.75,14.5,3840,111.128360399483,114.038303311571,108.139770381663,114.038303311571,488.257001227676,0.0,1.0
1996-02-29,14.75,14.75,14.0,14.5,222720,116.004480954874,116.004480954874,110.105948024965,114.038303311571,28318.9060712053,0.0,1.0
1996-03-01,14.75,14.75,14.0,14.75,19200,116.004480954874,116.004480954874,110.105948024965,116.004480954874,2441.28500613839,0.0,1.0
1996-03-04,14.75,14.75,14.0,14.75,12800,116.004480954874,116.004480954874,110.105948024965,116.004480954874,1627.52333742559,0.0,1.0
1996-03-05,14.63,14.75,14.0,14.75,16640,115.060715686089,116.004480954874,110.105948024965,116.004480954874,2115.78033865326,0.0,1.0
1996-03-06,14.5,15.0,14.0,14.75,67840,114.038303311571,117.970658598177,110.105948024965,116.004480954874,8625.87368835564,0.0,1.0
1996-03-07,14.5,15.0,14.5,14.5,23040,114.038303311571,117.970658598177,114.038303311571,114.038303311571,2929.54200736607,0.0,1.0
1996-03-08,14.25,14.75,14.0,14.25,29440,112.072125668268,116.004480954874,110.105948024965,112.072125668268,3743.30367607886,0.0,1.0
1996-03-11,14.63,14.75,14.13,14.5,12800,115.060715686089,116.004480954874,111.128360399483,114.038303311571,1627.52333742559,0.0,1.0
1996-03-12,14.56,14.75,14.13,14.75,12800,114.510185945964,116.004480954874,111.128360399483,116.004480954874,1627.52333742559,0.0,1.0
1996-03-13,14.75,14.75,14.13,14.75,12800,116.004480954874,116.004480954874,111.128360399483,116.004480954874,1627.52333742559,0.0,1.0
1996-03-14,14.88,14.88,14.5,14.75,11520,117.026893329392,117.026893329392,114.038303311571,116.004480954874,1464.77100368303,0.0,1.0
1996-03-15,14.5,15.0,14.5,14.5,6400,114.038303311571,117.970658598177,114.038303311571,114.038303311571,813.761668712796,0.0,1.0
1996-03-18,15.0,15.13,14.5,15.0,33280,117.970658598177,118.993070972695,114.038303311571,117.970658598177,4231.56067730654,0.0,1.0
1996-03-19,15.13,15.13,14.5,14.5,16640,118.993070972695,118.993070972695,114.038303311571,114.038303311571,2115.78033865326,0.0,1.0
1996-03-20,14.63,15.13,14.63,14.63,3840,115.060715686089,118.993070972695,115.060715686089,115.060715686089,488.257001227676,0.0,1.0
1996-03-21,14.88,15.13,14.63,14.63,6400,117.026893329392,118.993070972695,115.060715686089,115.060715686089,813.761668712793,0.0,1.0
1996-03-22,15.63,15.75,14.63,15.13,213760,122.925426259301,123.869191528086,115.060715686089,118.993070972695,27179.6397350072,0.0,1.0
1996-03-25,16.0,16.0,15.38,15.75,108800,125.835369171389,125.835369171389,120.959248615998,123.869191528086,13833.9483681175,0.0,1.0
1996-03-26,16.0,16.0,15.38,16.0,15360,125.835369171389,125.835369171389,120.959248615998,125.835369171389,1953.02800491071,0.0,1.0
1996-03-27,15.69,16.0,15.5,16.0,6400,123.397308893693,125.835369171389,121.903013884783,125.835369171389,813.761668712796,0.0,1.0
1996-03-28,16.25,16.25,15.63,16.0,11520,127.801546814692,127.801546814692,122.925426259301,125.835369171389,1464.77100368303,0.0,1.0
1996-03-29,16.5,16.5,15.63,15.63,49920,129.767724457995,129.767724457995,122.925426259301,122.925426259301,6347.34101595979,0.0,1.0
1996-04-01,16.75,16.75,16.13,16.13,138240,131.733902101298,131.733902101298,126.857781545907,126.857781545907,17577.2520441963,0.0,1.0
1996-04-02,16.75,16.88,16.25,16.88,7680,131.733902101298,132.756314475816,127.801546814692,132.756314475816,976.514002455352,0.0,1.0
1996-04-03,17.13,17.13,16.25,17.0,30720,134.722492119118,134.722492119118,127.801546814692,133.700079744601,3906.05600982142,0.0,1.0
1996-04-04,17.13,17.13,16.5,17.13,15360,134.722492119118,134.722492119118,129.767724457995,134.722492119118,1953.02800491071,0.0,1.0
1996-04-08,17.0,17.0,16.5,17.0,12800,133.700079744601,133.700079744601,129.767724457995,133.700079744601,1627.52333742559,0.0,1.0
1996-04-09,16.75,17.0,16.5,17.0,5120,131.733902101298,133.700079744601,129.767724457995,133.700079744601,651.009334970234,0.0,1.0
1996-04-10,16.5,17.25,16.5,17.25,15360,129.767724457995,135.666257387904,129.767724457995,135.666257387904,1953.0280049107,0.0,1.0
1996-04-11,17.0,17.0,16.5,17.0,10240,133.700079744601,133.700079744601,129.767724457995,133.700079744601,1302.01866994047,0.0,1.0
1996-04-12,16.75,17.0,16.5,17.0,7680,131.733902101298,133.700079744601,129.767724457995,133.700079744601,976.514002455352,0.0,1.0
1996-04-15,16.38,17.0,16.38,17.0,2560,128.82395918921,133.700079744601,128.82395918921,133.700079744601,325.504667485116,0.0,1.0
1996-04-16,17.0,17.0,16.25,17.0,34560,133.700079744601,133.700079744601,127.801546814692,133.700079744601,4394.31301104908,0.0,1.0
1996-04-17,16.75,16.75,16.25,16.75,7680,131.733902101298,131.733902101298,127.801546814692,131.733902101298,976.514002455352,0.0,1.0
1996-04-18,16.75,16.75,16.25,16.75,1280,131.733902101298,131.733902101298,127.801546814692,131.733902101298,162.752333742559,0.0,1.0
1996-04-19,16.75,16.75,16.25,16.63,12800,131.733902101298,131.733902101298,127.801546814692,130.790136832513,1627.52333742559,0.0,1.0
1996-04-22,16.5,16.88,16.5,16.88,34560,129.767724457995,132.756314475816,129.767724457995,132.756314475816,4394.31301104908,0.0,1.0
1996-04-23,16.13,16.88,16.13,16.88,32000,126.857781545907,132.756314475816,126.857781545907,132.756314475816,4068.80834356396,0.0,1.0
1996-04-24,16.5,16.5,16.0,16.0,23040,129.767724457995,129.767724457995,125.835369171389,125.835369171389,2929.54200736606,0.0,1.0
1996-04-25,16.5,16.5,16.13,16.5,11520,129.767724457995,129.767724457995,126.857781545907,129.767724457995,1464.77100368303,0.0,1.0
1996-04-26,16.5,16.5,16.0,16.13,14080,129.767724457995,129.767724457995,125.835369171389,126.857781545907,1790.27567116815,0.0,1.0
1996-04-29,16.5,16.5,16.0,16.5,5120,129.767724457995,129.767724457995,125.835369171389,129.767724457995,651.009334970235,0.0,1.0
1996-04-30,16.0,16.5,15.5,16.5,34560,125.835369171389,129.767724457995,121.903013884783,129.767724457995,4394.31301104909,0.0,1.0
1996-05-01,15.63,16.0,15.5,16.0,20480,122.925426259301,125.835369171389,121.903013884783,125.835369171389,2604.03733988093,0.0,1.0
1996-05-02,15.5,16.0,15.5,16.0,16640,121.903013884783,125.835369171389,121.903013884783,125.835369171389,2115.78033865327,0.0,1.0
1996-05-03,16.0,16.0,15.5,16.0,6400,125.835369171389,125.835369171389,121.903013884783,125.835369171389,813.761668712794,0.0,1.0
1996-05-06,16.0,16.0,15.5,16.0,20480,125.835369171389,125.835369171389,121.903013884783,125.835369171389,2604.03733988094,0.0,1.0
1996-05-07,17.0,17.0,15.5,16.0,96000,133.700079744601,133.700079744601,121.903013884783,125.835369171389,12206.4250306919,0.0,1.0
1996-05-08,17.38,17.63,16.75,17.0,427520,136.688669762421,138.654847405724,131.733902101298,133.700079744601,54359.2794700148,0.0,1.0
1996-05-09,17.63,17.63,16.88,17.38,28160,138.654847405724,138.654847405724,132.756314475816,136.688669762421,3580.5513423363,0.0,1.0
1996-05-10,17.25,17.63,17.25,17.63,12800,135.666257387904,138.654847405724,135.666257387904,138.654847405724,1627.52333742559,0.0,1.0
1996-05-13,17.38,17.63,17.25,17.25,14080,136.688669762421,138.654847405724,135.666257387904,135.666257387904,1790.27567116815,0.0,1.0
1996-05-14,17.5,17.63,17.25,17.5,6400,137.632435031207,138.654847405724,135.666257387904,137.632435031207,813.761668712792,0.0,1.0
1996-05-15,17.5,17.63,17.0,17.25,14080,137.632435031207,138.654847405724,133.700079744601,135.666257387904,1790.27567116814,0.0,1.0
1996-05-16,17.5,17.5,17.0,17.0,11520,137.632435031207,137.632435031207,133.700079744601,133.700079744601,1464.77100368303,0.0,1.0
1996-05-17,17.0,17.5,17.0,17.0,33280,133.700079744601,137.632435031207,133.700079744601,133.700079744601,4231.56067730652,0.0,1.0
1996-05-20,17.38,17.5,17.0,17.5,52480,136.688669762421,137.632435031207,133.700079744601,137.632435031207,6672.84568344493,0.0,1.0
1996-05-21,17.25,17.63,17.25,17.63,0,135.666257387904,138.654847405724,135.666257387904,138.654847405724,0,0.0,1.0
1996-05-22,17.38,17.63,17.0,17.63,15360,136.688669762421,138.654847405724,133.700079744601,138.654847405724,1953.02800491071,0.0,1.0
1996-05-23,17.63,17.63,17.0,17.63,2560,138.654847405724,138.654847405724,133.700079744601,138.654847405724,325.504667485118,0.0,1.0
1996-05-24,17.63,17.75,17.0,17.63,38400,138.654847405724,139.59861267451,133.700079744601,138.654847405724,4882.57001227677,0.0,1.0
1996-05-28,17.63,17.75,17.13,17.75,29440,138.654847405724,139.59861267451,134.722492119118,139.59861267451,3743.30367607886,0.0,1.0
1996-05-29,17.75,17.75,17.25,17.75,19200,139.59861267451,139.59861267451,135.666257387904,139.59861267451,2441.28500613838,0.0,1.0
1996-05-30,17.25,17.75,17.25,17.75,3840,135.666257387904,139.59861267451,135.666257387904,139.59861267451,488.257001227676,0.0,1.0
1996-05-31,17.63,17.75,17.25,17.5,16640,138.654847405724,139.59861267451,135.666257387904,137.632435031207,2115.78033865327,0.0,1.0
1996-06-03,17.75,17.75,17.5,17.75,1280,139.59861267451,139.59861267451,137.632435031207,139.59861267451,162.752333742558,0.0,1.0
1996-06-04,17.25,17.75,17.25,17.75,21760,135.666257387904,139.59861267451,135.666257387904,139.59861267451,2766.78967362349,0.0,1.0
1996-06-05,17.25,17.75,17.25,17.75,3840,135.666257387904,139.59861267451,135.666257387904,139.59861267451,488.257001227676,0.0,1.0
1996-06-06,17.25,17.75,17.25,17.25,3840,135.666257387904,139.59861267451,135.666257387904,135.666257387904,488.257001227676,0.0,1.0
1996-06-07,17.25,17.5,17.0,17.5,7680,135.666257387904,137.632435031207,133.700079744601,137.632435031207,976.514002455351,0.0,1.0
1996-06-10,17.0,17.5,17.0,17.0,10240,133.700079744601,137.632435031207,133.700079744601,133.700079744601,1302.01866994047,0.0,1.0
1996-06-11,17.25,17.5,17.0,17.5,24320,135.666257387904,137.632435031207,133.700079744601,137.632435031207,3092.29434110861,0.0,1.0
1996-06-12,17.0,17.5,17.0,17.5,10240,133.700079744601,137.632435031207,133.700079744601,137.632435031207,1302.01866994047,0.0,1.0
1996-06-13,17.25,17.5,17.0,17.5,20480,135.666257387904,137.632435031207,133.700079744601,137.632435031207,2604.03733988094,0.0,1.0
1996-06-14,17.25,17.5,17.0,17.0,53760,135.666257387904,137.632435031207,133.700079744601,133.700079744601,6835.59801718746,0.0,1.0
1996-06-17,17.0,17.5,17.0,17.5,25600,133.700079744601,137.632435031207,133.700079744601,137.632435031207,3255.04667485117,0.0,1.0
1996-06-18,17.0,17.5,16.75,17.5,15360,133.700079744601,137.632435031207,131.733902101298,137.632435031207,1953.0280049107,0.0,1.0
1996-06-19,16.75,17.13,16.5,16.5,10240,131.733902101298,134.722492119118,129.767724457995,129.767724457995,1302.01866994047,0.0,1.0
1996-06-20,17.13,17.5,16.75,16.75,10240,134.722492119118,137.632435031207,131.733902101298,131.733902101298,1302.01866994047,0.0,1.0
1996-06-21,17.5,17.5,16.75,17.5,3840,137.632435031207,137.632435031207,131.733902101298,137.632435031207,488.257001227675,0.0,1.0
1996-06-24,16.75,17.5,16.75,17.5,7680,131.733902101298,137.632435031207,131.733902101298,137.632435031207,976.514002455352,0.0,1.0
1996-06-25,16.75,17.5,16.75,17.5,5120,131.733902101298,137.632435031207,131.733902101298,137.632435031207,651.009334970234,0.0,1.0
1996-06-26,17.0,17.5,16.75,17.5,1280,133.700079744601,137.632435031207,131.733902101298,137.632435031207,162.752333742559,0.0,1.0
1996-06-27,16.75,17.5,16.75,16.75,11520,131.733902101298,137.632435031207,131.733902101298,131.733902101298,1464.77100368303,0.0,1.0
1996-06-28,16.5,17.5,16.5,16.88,32000,129.767724457995,137.632435031207,129.767724457995,132.756314475816,4068.80834356397,0.0,1.0
1996-07-01,16.75,17.0,16.5,16.5,5120,131.733902101298,133.700079744601,129.767724457995,129.767724457995,651.009334970234,0.0,1.0
1996-07-02,16.25,17.0,16.0,16.5,16640,127.801546814692,133.700079744601,125.835369171389,129.767724457995,2115.78033865326,0.0,1.0
1996-07-03,16.5,16.75,16.0,16.0,11520,129.767724457995,131.733902101298,125.835369171389,125.835369171389,1464.77100368303,0.0,1.0
1996-07-05,16.0,16.5,16.0,16.25,2560,125.835369171389,129.767724457995,125.835369171389,127.801546814692,325.504667485118,0.0,1.0
1996-07-08,15.75,16.25,15.75,16.0,23040,123.869191528086,127.801546814692,123.869191528086,125.835369171389,2929.54200736606,0.0,1.0
1996-07-09,15.75,16.25,15.75,15.75,15360,123.869191528086,127.801546814692,123.869191528086,123.869191528086,1953.02800491071,0.0,1.0
1996-07-10,14.75,15.75,14.75,15.5,19200,116.004480954874,123.869191528086,116.004480954874,121.903013884783,2441.28500613839,0.0,1.0
1996-07-11,14.13,15.25,13.75,14.75,57600,111.128360399483,119.93683624148,108.139770381663,116.004480954874,7323.85501841514,0.0,1.0
1996-07-12,14.5,14.5,14.0,14.5,21760,114.038303311571,114.038303311571,110.105948024965,114.038303311571,2766.78967362351,0.0,1.0
1996-07-15,14.38,14.75,14.0,14.38,20480,113.094538042786,116.004480954874,110.105948024965,113.094538042786,2604.03733988094,0.0,1.0
1996-07-16,14.75,14.75,14.13,14.75,11520,116.004480954874,116.004480954874,111.128360399483,116.004480954874,1464.77100368303,0.0,1.0
1996-07-17,15.25,15.25,14.25,15.13,20480,119.93683624148,119.93683624148,112.072125668268,118.993070972695,2604.03733988094,0.0,1.0
1996-07-18,14.75,15.25,14.75,15.25,12800,116.004480954874,119.93683624148,116.004480954874,119.93683624148,1627.52333742559,0.0,1.0
1996-07-19,15.25,15.25,14.75,15.25,60160,119.93683624148,119.93683624148,116.004480954874,119.93683624148,7649.35968590027,0.0,1.0
1996-07-22,14.63,15.25,14.63,14.75,1280,115.060715686089,119.93683624148,115.060715686089,116.004480954874,162.752333742559,0.0,1.0
1996-07-23,14.75,15.25,14.63,15.0,29440,116.004480954874,119.93683624148,115.060715686089,117.970658598177,3743.30367607886,0.0,1.0
1996-07-24,14.5,15.25,14.5,14.75,24320,114.038303311571,119.93683624148,114.038303311571,116.004480954874,3092.29434110863,0.0,1.0
1996-07-25,14.5,15.25,14.5,14.5,3840,114.038303311571,119.93683624148,114.038303311571,114.038303311571,488.257001227678,0.0,1.0
1996-07-26,14.5,15.25,14.5,15.25,1280,114.038303311571,119.93683624148,114.038303311571,119.93683624148,162.752333742559,0.0,1.0
1996-07-29,15.25,15.25,15.0,15.0,69120,119.93683624148,119.93683624148,117.970658598177,117.970658598177,8788.62602209819,0.0,1.0
1996-07-30,14.5,15.25,14.5,15.25,10240,114.038303311571,119.93683624148,114.038303311571,119.93683624148,1302.01866994047,0.0,1.0
1996-07-31,14.5,15.13,14.5,15.13,0,114.038303311571,118.993070972695,114.038303311571,118.993070972695,0,0.0,1.0
1996-08-01,15.25,15.25,14.75,15.13,33280,119.93683624148,119.93683624148,116.004480954874,118.993070972695,4231.56067730653,0.0,1.0
1996-08-02,15.0,15.25,14.5,14.5,1280,117.970658598177,119.93683624148,114.038303311571,114.038303311571,162.752333742559,0.0,1.0
1996-08-05,15.25,15.25,14.5,15.25,6400,119.93683624148,119.93683624148,114.038303311571,119.93683624148,813.761668712795,0.0,1.0
1996-08-06,14.75,14.75,14.25,14.75,43520,116.004480954874,116.004480954874,112.072125668268,116.004480954874,5533.57934724701,0.0,1.0
1996-08-07,14.5,14.75,14.5,14.75,6400,114.038303311571,116.004480954874,114.038303311571,116.004480954874,813.761668712796,0.0,1.0
1996-08-08,14.75,14.75,14.25,14.25,10240,116.004480954874,116.004480954874,112.072125668268,112.072125668268,1302.01866994047,0.0,1.0
1996-08-09,14.88,14.88,14.5,14.88,15360,117.026893329392,117.026893329392,114.038303311571,117.026893329392,1953.0280049107,0.0,1.0
1996-08-12,14.75,14.88,14.38,14.88,5120,116.004480954874,117.026893329392,113.094538042786,117.026893329392,651.009334970237,0.0,1.0
1996-08-13,14.88,14.88,14.75,14.75,1280,117.026893329392,117.026893329392,116.004480954874,116.004480954874,162.752333742559,0.0,1.0
1996-08-14,15.0,15.0,14.63,14.88,15360,117.970658598177,117.970658598177,115.060715686089,117.026893329392,1953.02800491071,0.0,1.0
1996-08-15,15.0,15.25,14.63,15.25,15360,117.970658598177,119.93683624148,115.060715686089,119.93683624148,1953.02800491071,0.0,1.0
1996-08-16,15.25,15.25,14.75,15.25,5120,119.93683624148,119.93683624148,116.004480954874,119.93683624148,651.009334970236,0.0,1.0
1996-08-19,15.0,15.25,15.0,15.25,20480,117.970658598177,119.93683624148,117.970658598177,119.93683624148,2604.03733988095,0.0,1.0
1996-08-20,15.13,15.25,14.38,14.75,25600,118.993070972695,119.93683624148,113.094538042786,116.004480954874,3255.04667485117,0.0,1.0
1996-08-21,14.88,15.13,14.38,15.13,20480,117.026893329392,118.993070972695,113.094538042786,118.993070972695,2604.03733988094,0.0,1.0
1996-08-22,14.88,14.88,14.25,14.88,74240,117.026893329392,117.026893329392,112.072125668268,117.026893329392,9439.63535706839,0.0,1.0
1996-08-23,14.38,14.88,14.38,14.88,28160,113.094538042786,117.026893329392,113.094538042786,117.026893329392,3580.55134233629,0.0,1.0
1996-08-26,14.5,14.75,14.38,14.75,162560,114.038303311571,116.004480954874,113.094538042786,116.004480954874,20669.546385305,0.0,1.0
1996-08-27,14.5,14.75,14.25,14.75,51200,114.038303311571,116.004480954874,112.072125668268,116.004480954874,6510.09334970237,0.0,1.0
1996-08-28,14.25,14.75,14.25,14.75,248320,112.072125668268,116.004480954874,112.072125668268,116.004480954874,31573.9527460565,0.0,1.0
1996-08-29,14.63,14.75,14.25,14.25,25600,115.060715686089,116.004480954874,112.072125668268,112.072125668268,3255.04667485117,0.0,1.0
1996-08-30,14.5,14.75,14.38,14.75,12800,114.038303311571,116.004480954874,113.094538042786,116.004480954874,1627.52333742559,0.0,1.0
1996-09-03,14.75,15.0,14.5,15.0,20480,116.004480954874,117.970658598177,114.038303311571,117.970658598177,2604.03733988095,0.0,1.0
1996-09-04,15.38,15.5,14.69,15.0,70400,120.959248615998,121.903013884783,115.532598320482,117.970658598177,8951.37835584071,0.0,1.0
1996-09-05,15.25,15.75,15.0,15.5,35840,119.93683624148,123.869191528086,117.970658598177,121.903013884783,4557.06534479165,0.0,1.0
1996-09-06,16.25,16.25,15.5,15.88,29440,127.801546814692,127.801546814692,121.903013884783,124.891603902604,3743.30367607885,0.0,1.0
1996-09-09,17.0,17.0,15.5,16.25,42240,133.700079744601,133.700079744601,121.903013884783,127.801546814692,5370.82701350443,0.0,1.0
1996-09-10,16.25,17.0,16.0,16.5,35840,127.801546814692,133.700079744601,125.835369171389,129.767724457995,4557.06534479165,0.0,1.0
1996-09-11,16.38,16.75,16.0,16.25,35840,128.82395918921,131.733902101298,125.835369171389,127.801546814692,4557.06534479163,0.0,1.0
1996-09-12,16.5,17.13,16.25,16.75,48640,129.767724457995,134.722492119118,127.801546814692,131.733902101298,6184.58868221723,0.0,1.0
1996-09-13,16.88,17.0,16.5,17.0,24320,132.756314475816,133.700079744601,129.767724457995,133.700079744601,3092.2943411086,0.0,1.0
1996-09-16,16.5,16.88,16.0,16.88,175360,129.767724457995,132.756314475816,125.835369171389,132.756314475816,22297.0697227305,0.0,1.0
1996-09-17,16.38,16.38,16.0,16.38,7680,128.82395918921,128.82395918921,125.835369171389,128.82395918921,976.514002455349,0.0,1.0
1996-09-18,16.13,16.38,16.0,16.38,10240,126.857781545907,128.82395918921,125.835369171389,128.82395918921,1302.01866994047,0.0,1.0
1996-09-19,16.0,16.38,16.0,16.0,12800,125.835369171389,128.82395918921,125.835369171389,125.835369171389,1627.52333742559,0.0,1.0
1996-09-20,16.38,16.38,16.0,16.0,14080,128.82395918921,128.82395918921,125.835369171389,125.835369171389,1790.27567116814,0.0,1.0
1996-09-23,16.38,16.38,16.0,16.38,2560,128.82395918921,128.82395918921,125.835369171389,128.82395918921,325.504667485116,0.0,1.0
1996-09-24,15.75,15.88,15.5,15.75,53760,123.869191528086,124.891603902604,121.903013884783,123.869191528086,6835.59801718747,0.0,1.0
1996-09-25,15.75,16.0,15.5,15.75,48640,123.869191528086,125.835369171389,121.903013884783,123.869191528086,6184.58868221724,0.0,1.0
1996-09-26,15.5,16.0,15.5,15.5,7680,121.903013884783,125.835369171389,121.903013884783,121.903013884783,976.514002455354,0.0,1.0
1996-09-27,15.63,16.0,15.5,16.0,6400,122.925426259301,125.835369171389,121.903013884783,125.835369171389,813.761668712792,0.0,1.0
1996-09-30,15.75,16.25,15.5,16.0,60160,123.869191528086,127.801546814692,121.903013884783,125.835369171389,7649.35968590027,0.0,1.0
1996-10-01,16.13,16.25,15.75,16.25,199680,126.857781545907,127.801546814692,123.869191528086,127.801546814692,25389.3640638391,0.0,1.0
1996-10-02,16.13,16.13,15.75,16.13,60160,126.857781545907,126.857781545907,123.869191528086,126.857781545907,7649.35968590024,0.0,1.0
1996-10-03,16.13,16.25,15.75,16.13,83200,126.857781545907,127.801546814692,123.869191528086,126.857781545907,10578.9016932663,0.0,1.0
1996-10-04,16.25,16.25,15.75,16.25,7680,127.801546814692,127.801546814692,123.869191528086,127.801546814692,976.514002455353,0.0,1.0
1996-10-07,15.75,16.25,15.75,16.25,32000,123.869191528086,127.801546814692,123.869191528086,127.801546814692,4068.80834356397,0.0,1.0
1996-10-08,15.88,16.5,15.75,16.25,10240,124.891603902604,129.767724457995,123.869191528086,127.801546814692,1302.01866994047,0.0,1.0
1996-10-09,16.5,16.5,15.88,15.88,2560,129.767724457995,129.767724457995,124.891603902604,124.891603902604,325.504667485117,0.0,1.0
1996-10-10,16.5,16.5,15.88,16.5,3840,129.767724457995,129.767724457995,124.891603902604,129.767724457995,488.257001227676,0.0,1.0
1996-10-11,16.5,16.5,16.0,16.5,48640,129.767724457995,129.767724457995,125.835369171389,129.767724457995,6184.58868221723,0.0,1.0
1996-10-14,15.88,16.5,15.88,16.5,19200,124.891603902604,129.767724457995,124.891603902604,129.767724457995,2441.28500613837,0.0,1.0
1996-10-15,15.88,16.5,15.88,15.88,23040,124.891603902604,129.767724457995,124.891603902604,124.891603902604,2929.54200736605,0.0,1.0
1996-10-16,16.25,16.5,15.88,15.88,20480,127.801546814692,129.767724457995,124.891603902604,124.891603902604,2604.03733988094,0.0,1.0
1996-10-17,16.13,16.25,15.88,16.25,25600,126.857781545907,127.801546814692,124.891603902604,127.801546814692,3255.04667485116,0.0,1.0
1996-10-18,16.0,16.13,15.88,16.13,52480,125.835369171389,126.857781545907,124.891603902604,126.857781545907,6672.84568344491,0.0,1.0
1996-10-21,15.88,16.0,15.88,16.0,6400,124.891603902604,125.835369171389,124.891603902604,125.835369171389,813.761668712791,0.0,1.0
1996-10-22,16.0,16.0,15.88,16.0,14080,125.835369171389,125.835369171389,124.891603902604,125.835369171389,1790.27567116815,0.0,1.0
1996-10-23,16.0,16.0,15.88,16.0,15360,125.835369171389,125.835369171389,124.891603902604,125.835369171389,1953.02800491071,0.0,1.0
1996-10-24,16.13,16.38,15.88,16.0,39680,126.857781545907,128.82395918921,124.891603902604,125.835369171389,5045.3223460193,0.0,1.0
1996-10-25,16.38,16.38,15.88,16.25,14080,128.82395918921,128.82395918921,124.891603902604,127.801546814692,1790.27567116814,0.0,1.0
1996-10-28,15.88,16.38,15.88,16.38,6400,124.891603902604,128.82395918921,124.891603902604,128.82395918921,813.761668712791,0.0,1.0
1996-10-29,16.0,16.38,15.88,15.88,5120,125.835369171389,128.82395918921,124.891603902604,124.891603902604,651.009334970235,0.0,1.0
1996-10-30,16.25,16.5,15.75,16.38,72960,127.801546814692,129.767724457995,123.869191528086,128.82395918921,9276.88302332585,0.0,1.0
1996-10-31,17.0,17.25,16.25,16.27,69120,133.700079744601,135.666257387904,127.801546814692,127.958841026156,8788.62602209816,0.0,1.0
1996-11-01,17.25,17.5,16.5,17.25,103680,135.666257387904,137.632435031207,129.767724457995,135.666257387904,13182.9390331472,0.0,1.0
1996-11-04,17.5,17.5,16.75,17.5,7680,137.632435031207,137.632435031207,131.733902101298,137.632435031207,976.514002455351,0.0,1.0
1996-11-05,17.5,17.5,16.75,17.5,11520,137.632435031207,137.632435031207,131.733902101298,137.632435031207,1464.77100368303,0.0,1.0
1996-11-06,18.0,18.0,17.0,17.5,40960,141.564790317813,141.564790317813,133.700079744601,137.632435031207,5208.07467976187,0.0,1.0
1996-11-07,18.13,18.25,17.5,17.5,52480,142.58720269233,143.530967961116,137.632435031207,137.632435031207,6672.84568344492,0.0,1.0
1996-11-08,18.38,18.5,18.0,18.0,34560,144.553380335633,145.497145604419,141.564790317813,141.564790317813,4394.31301104909,0.0,1.0
1996-11-11,18.38,18.5,18.0,18.5,19200,144.553380335633,145.497145604419,141.564790317813,145.497145604419,2441.28500613838,0.0,1.0
1996-11-12,18.13,18.5,18.0,18.5,24320,142.58720269233,145.497145604419,141.564790317813,145.497145604419,3092.29434110862,0.0,1.0
1996-11-13,17.25,18.5,17.0,18.0,102400,135.666257387904,145.497145604419,133.700079744601,141.564790317813,13020.1866994047,0.0,1.0
1996-11-14,17.75,17.75,17.13,17.13,16640,139.59861267451,139.59861267451,134.722492119118,134.722492119118,2115.78033865326,0.0,1.0
1996-11-15,17.44,17.75,17.13,17.13,21760,137.160552396814,139.59861267451,134.722492119118,134.722492119118,2766.7896736235,0.0,1.0
1996-11-18,18.0,18.0,17.13,17.13,14080,141.564790317813,141.564790317813,134.722492119118,134.722492119118,1790.27567116814,0.0,1.0
1996-11-19,18.5,18.63,18.13,18.13,46080,145.497145604419,146.519557978936,142.58720269233,142.58720269233,5859.0840147321,0.0,1.0
1996-11-20,18.75,18.88,18.63,18.75,29440,147.463323247722,148.485735622239,146.519557978936,147.463323247722,3743.30367607884,0.0,1.0
1996-11-21,18.75,18.75,18.63,18.75,12800,147.463323247722,147.463323247722,146.519557978936,147.463323247722,1627.52333742558,0.0,1.0
1996-11-22,18.88,18.88,18.63,18.75,10240,148.485735622239,148.485735622239,146.519557978936,147.463323247722,1302.01866994047,0.0,1.0
1996-11-25,18.5,18.88,18.5,18.75,28160,145.497145604419,148.485735622239,145.497145604419,147.463323247722,3580.55134233628,0.0,1.0
1996-11-26,17.88,18.5,17.75,18.38,10240,140.621025049027,145.497145604419,139.59861267451,144.553380335633,1302.01866994047,0.0,1.0
1996-11-27,17.88,17.88,17.5,17.75,7680,140.621025049027,140.621025049027,137.632435031207,139.59861267451,976.514002455354,0.0,1.0
1996-11-29,18.0,18.0,18.0,18.0,0,141.564790317813,141.564790317813,141.564790317813,141.564790317813,0,0.0,1.0
1996-12-02,18.0,18.13,17.88,18.0,10240,141.564790317813,142.58720269233,140.621025049027,141.564790317813,1302.01866994047,0.0,1.0
1996-12-03,17.63,18.13,17.63,18.0,10240,138.654847405724,142.58720269233,138.654847405724,141.564790317813,1302.01866994047,0.0,1.0
1996-12-04,17.63,17.75,17.5,17.75,15360,138.654847405724,139.59861267451,137.632435031207,139.59861267451,1953.02800491071,0.0,1.0
1996-12-05,17.63,17.63,17.5,17.5,5120,138.654847405724,138.654847405724,137.632435031207,137.632435031207,651.009334970236,0.0,1.0
1996-12-06,17.63,17.63,17.38,17.5,11520,138.654847405724,138.654847405724,136.688669762421,137.632435031207,1464.77100368303,0.0,1.0
1996-12-09,17.88,17.88,17.63,17.63,7680,140.621025049027,140.621025049027,138.654847405724,138.654847405724,976.514002455354,0.0,1.0
1996-12-10,18.0,18.0,17.88,17.88,1280,141.564790317813,141.564790317813,140.621025049027,140.621025049027,162.752333742558,0.0,1.0
1996-12-11,18.0,18.0,17.88,18.0,2560,141.564790317813,141.564790317813,140.621025049027,141.564790317813,325.504667485117,0.0,1.0
1996-12-12,18.0,18.0,17.88,17.88,3840,141.564790317813,141.564790317813,140.621025049027,140.621025049027,488.257001227675,0.0,1.0
1996-12-13,17.63,17.88,17.63,17.88,3840,138.654847405724,140.621025049027,138.654847405724,140.621025049027,488.257001227677,0.0,1.0
1996-12-16,17.75,17.75,17.63,17.63,1280,139.59861267451,139.59861267451,138.654847405724,138.654847405724,162.752333742558,0.0,1.0
1996-12-17,17.88,17.88,17.63,17.63,3840,140.621025049027,140.621025049027,138.654847405724,138.654847405724,488.257001227677,0.0,1.0
1996-12-18,18.13,18.25,17.88,17.88,14080,142.58720269233,143.530967961116,140.621025049027,140.621025049027,1790.27567116815,0.0,1.0
1996-12-19,18.13,18.25,18.13,18.13,5120,142.58720269233,143.530967961116,142.58720269233,142.58720269233,651.009334970236,0.0,1.0
1996-12-20,18.13,18.25,18.13,18.13,14080,142.58720269233,143.530967961116,142.58720269233,142.58720269233,1790.27567116815,0.0,1.0
1996-12-23,18.25,18.38,18.13,18.25,3840,143.530967961116,144.553380335633,142.58720269233,143.530967961116,488.257001227675,0.0,1.0
1996-12-24,18.25,18.38,18.25,18.25,0,143.530967961116,144.553380335633,143.530967961116,143.530967961116,0,0.0,1.0
1996-12-26,18.63,18.63,18.38,18.38,10240,146.519557978936,146.519557978936,144.553380335633,144.553380335633,1302.01866994047,0.0,1.0
1996-12-27,18.88,18.88,18.63,18.63,5120,148.485735622239,148.485735622239,146.519557978936,146.519557978936,651.009334970235,0.0,1.0
1996-12-30,19.13,19.13,18.88,18.88,12800,150.451913265542,150.451913265542,148.485735622239,148.485735622239,1627.52333742559,0.0,1.0
1996-12-31,19.5,19.5,19.25,19.25,15360,153.361856177631,153.361856177631,151.395678534328,151.395678534328,1953.0280049107,0.0,1.0
1997-01-02,17.87,18.0,17.62,17.75,7680,140.542377943295,141.564790317813,138.576200299992,139.59861267451,976.514002455354,0.0,1.0
1997-01-03,18.62,18.62,17.87,17.87,11520,146.440910873204,146.440910873204,140.542377943295,140.542377943295,1464.77100368303,0.0,1.0
1997-01-06,18.62,18.62,18.25,18.5,19200,146.440910873204,146.440910873204,143.530967961116,145.497145604419,2441.28500613838,0.0,1.0
1997-01-07,17.75,18.12,17.62,18.12,15360,139.59861267451,142.508555586598,138.576200299992,142.508555586598,1953.0280049107,0.0,1.0
1997-01-08,17.87,17.87,17.75,17.75,6400,140.542377943295,140.542377943295,139.59861267451,139.59861267451,813.761668712795,0.0,1.0
1997-01-09,17.87,17.87,17.87,17.87,2560,140.542377943295,140.542377943295,140.542377943295,140.542377943295,325.504667485118,0.0,1.0
1997-01-10,17.37,17.87,17.37,17.87,20480,136.610022656689,140.542377943295,136.610022656689,140.542377943295,2604.03733988094,0.0,1.0
1997-01-13,17.62,17.75,17.37,17.37,6400,138.576200299992,139.59861267451,136.610022656689,136.610022656689,813.761668712795,0.0,1.0
1997-01-14,17.62,17.62,17.5,17.62,7680,138.576200299992,138.576200299992,137.632435031207,138.576200299992,976.514002455354,0.0,1.0
1997-01-15,17.75,17.75,17.37,17.37,10240,139.59861267451,139.59861267451,136.610022656689,136.610022656689,1302.01866994047,0.0,1.0
1997-01-16,17.87,17.87,17.62,17.62,6400,140.542377943295,140.542377943295,138.576200299992,138.576200299992,813.761668712795,0.0,1.0
1997-01-17,17.62,17.87,17.37,17.75,11520,138.576200299992,140.542377943295,136.610022656689,139.59861267451,1464.77100368303,0.0,1.0
1997-01-20,17.5,17.62,17.25,17.5,6400,137.632435031207,138.576200299992,135.666257387904,137.632435031207,813.761668712792,0.0,1.0
1997-01-21,17.12,17.62,17.0,17.62,21760,134.643845013386,138.576200299992,133.700079744601,138.576200299992,2766.7896736235,0.0,1.0
1997-01-22,17.0,17.25,16.87,17.25,25600,133.700079744601,135.666257387904,132.677667370083,135.666257387904,3255.04667485117,0.0,1.0
1997-01-23,17.0,17.0,16.75,16.75,14080,133.700079744601,133.700079744601,131.733902101298,131.733902101298,1790.27567116814,0.0,1.0
1997-01-24,17.25,17.25,17.0,17.0,30720,135.666257387904,135.666257387904,133.700079744601,133.700079744601,3906.0560098214,0.0,1.0
1997-01-27,17.25,17.25,16.87,17.0,74240,135.666257387904,135.666257387904,132.677667370083,133.700079744601,9439.63535706839,0.0,1.0
1997-01-28,17.12,17.12,17.0,17.12,10240,134.643845013386,134.643845013386,133.700079744601,134.643845013386,1302.01866994047,0.0,1.0
1997-01-29,17.12,17.12,16.87,17.12,12800,134.643845013386,134.643845013386,132.677667370083,134.643845013386,1627.52333742559,0.0,1.0
1997-01-30,17.12,17.12,17.0,17.0,70400,134.643845013386,134.643845013386,133.700079744601,133.700079744601,8951.37835584075,0.0,1.0
1997-01-31,16.87,17.12,16.87,17.12,14080,132.677667370083,134.643845013386,132.677667370083,134.643845013386,1790.27567116815,0.0,1.0
1997-02-03,17.0,17.12,17.0,17.0,3840,133.700079744601,134.643845013386,133.700079744601,133.700079744601,488.257001227676,0.0,1.0
1997-02-04,17.12,17.12,17.0,17.0,5120,134.643845013386,134.643845013386,133.700079744601,133.700079744601,651.009334970237,0.0,1.0
1997-02-05,17.0,17.12,17.0,17.12,12800,133.700079744601,134.643845013386,133.700079744601,134.643845013386,1627.52333742559,0.0,1.0
1997-02-06,17.0,17.12,17.0,17.12,7680,133.700079744601,134.643845013386,133.700079744601,134.643845013386,976.514002455351,0.0,1.0
1997-02-07,17.0,17.12,17.0,17.0,14080,133.700079744601,134.643845013386,133.700079744601,133.700079744601,1790.27567116814,0.0,1.0
1997-02-10,17.12,17.12,17.0,17.0,3840,134.643845013386,134.643845013386,133.700079744601,133.700079744601,488.257001227677,0.0,1.0
1997-02-11,17.0,17.12,16.75,17.12,39680,133.700079744601,134.643845013386,131.733902101298,134.643845013386,5045.32234601932,0.0,1.0
1997-02-12,17.0,17.0,16.87,17.0,28160,133.700079744601,133.700079744601,132.677667370083,133.700079744601,3580.55134233629,0.0,1.0
1997-02-13,17.0,17.12,16.87,17.12,14080,133.700079744601,134.643845013386,132.677667370083,134.643845013386,1790.27567116814,0.0,1.0
1997-02-14,16.87,17.12,16.87,17.0,21760,132.677667370083,134.643845013386,132.677667370083,133.700079744601,2766.78967362351,0.0,1.0
1997-02-18,16.75,17.0,16.75,17.0,24320,131.733902101298,133.700079744601,131.733902101298,133.700079744601,3092.29434110861,0.0,1.0
1997-02-19,16.87,17.0,16.62,16.87,12800,132.677667370083,133.700079744601,130.71148972678,132.677667370083,1627.52333742559,0.0,1.0
1997-02-20,16.62,16.87,16.5,16.87,19200,130.71148972678,132.677667370083,129.767724457995,132.677667370083,2441.28500613839,0.0,1.0
1997-02-21,16.62,16.62,16.25,16.37,16640,130.71148972678,130.71148972678,127.801546814692,128.745312083478,2115.78033865327,0.0,1.0
1997-02-24,16.87,16.87,16.62,16.75,10240,132.677667370083,132.677667370083,130.71148972678,131.733902101298,1302.01866994047,0.0,1.0
1997-02-25,17.12,17.12,16.75,16.87,165120,134.643845013386,134.643845013386,131.733902101298,132.677667370083,20995.0510527901,0.0,1.0
1997-02-26,15.75,17.12,15.25,17.12,61440,123.869191528086,134.643845013386,119.93683624148,134.643845013386,7812.11201964283,0.0,1.0
1997-02-27,16.12,16.5,15.87,15.87,35840,126.779134440175,129.767724457995,124.812956796872,124.812956796872,4557.06534479163,0.0,1.0
1997-02-28,15.87,16.25,15.75,16.25,32000,124.812956796872,127.801546814692,123.869191528086,127.801546814692,4068.80834356395,0.0,1.0
1997-03-03,16.12,16.12,15.87,15.87,33280,126.779134440175,126.779134440175,124.812956796872,124.812956796872,4231.56067730651,0.0,1.0
1997-03-04,16.12,16.37,16.0,16.12,40960,126.779134440175,128.745312083478,125.835369171389,126.779134440175,5208.07467976186,0.0,1.0
1997-03-05,16.12,16.25,16.0,16.0,48640,126.779134440175,127.801546814692,125.835369171389,125.835369171389,6184.58868221721,0.0,1.0
1997-03-06,16.5,16.5,16.0,16.12,33280,129.767724457995,129.767724457995,125.835369171389,126.779134440175,4231.56067730653,0.0,1.0
1997-03-07,16.25,16.5,16.25,16.37,28160,127.801546814692,129.767724457995,127.801546814692,128.745312083478,3580.55134233629,0.0,1.0
1997-03-10,16.62,16.62,16.25,16.25,16640,130.71148972678,130.71148972678,127.801546814692,127.801546814692,2115.78033865327,0.0,1.0
1997-03-11,16.5,16.75,16.37,16.62,23040,129.767724457995,131.733902101298,128.745312083478,130.71148972678,2929.54200736606,0.0,1.0
1997-03-12,16.37,16.62,16.25,16.5,21760,128.745312083478,130.71148972678,127.801546814692,129.767724457995,2766.78967362349,0.0,1.0
1997-03-13,16.12,16.37,16.0,16.37,12800,126.779134440175,128.745312083478,125.835369171389,128.745312083478,1627.52333742558,0.0,1.0
1997-03-14,15.75,16.37,15.75,16.37,29440,123.869191528086,128.745312083478,123.869191528086,128.745312083478,3743.30367607885,0.0,1.0
1997-03-17,15.75,15.87,15.5,15.87,12800,123.869191528086,124.812956796872,121.903013884783,124.812956796872,1627.52333742559,0.0,1.0
1997-03-18,15.5,15.75,15.25,15.75,16640,121.903013884783,123.869191528086,119.93683624148,123.869191528086,2115.78033865327,0.0,1.0
1997-03-19,15.5,15.62,15.5,15.5,16640,121.903013884783,122.846779153569,121.903013884783,121.903013884783,2115.78033865327,0.0,1.0
1997-03-20,15.75,15.87,15.5,15.5,341760,123.869191528086,124.812956796872,121.903013884783,121.903013884783,43454.8731092632,0.0,1.0
1997-03-21,15.87,16.0,15.87,15.87,55040,124.812956796872,125.835369171389,124.812956796872,124.812956796872,6998.35035093,0.0,1.0
1997-03-24,15.75,16.0,15.75,16.0,10240,123.869191528086,125.835369171389,123.869191528086,125.835369171389,1302.01866994047,0.0,1.0
1997-03-25,15.87,15.87,15.75,15.75,3840,124.812956796872,124.812956796872,123.869191528086,123.869191528086,488.257001227674,0.0,1.0
1997-03-26,15.87,15.87,15.75,15.87,6400,124.812956796872,124.812956796872,123.869191528086,124.812956796872,813.761668712791,0.0,1.0
1997-03-27,15.37,15.87,15.25,15.87,12800,120.880601510266,124.812956796872,119.93683624148,124.812956796872,1627.52333742558,0.0,1.0
1997-03-31,15.62,15.75,15.37,15.5,32000,122.846779153569,123.869191528086,120.880601510266,121.903013884783,4068.80834356395,0.0,1.0
1997-04-01,15.75,15.75,15.25,15.25,11520,123.869191528086,123.869191528086,119.93683624148,119.93683624148,1464.77100368303,0.0,1.0
1997-04-02,15.37,15.87,15.37,15.87,39680,120.880601510266,124.812956796872,120.880601510266,124.812956796872,5045.3223460193,0.0,1.0
1997-04-03,15.12,15.5,15.0,15.37,12800,118.914423866963,121.903013884783,117.970658598177,120.880601510266,1627.52333742558,0.0,1.0
1997-04-04,15.25,15.37,15.0,15.0,7680,119.93683624148,120.880601510266,117.970658598177,117.970658598177,976.514002455354,0.0,1.0
1997-04-07,15.37,15.62,15.25,15.37,7680,120.880601510266,122.846779153569,119.93683624148,120.880601510266,976.514002455349,0.0,1.0
1997-04-08,15.37,15.62,15.37,15.37,11520,120.880601510266,122.846779153569,120.880601510266,120.880601510266,1464.77100368302,0.0,1.0
1997-04-09,15.37,15.5,15.25,15.5,19200,120.880601510266,121.903013884783,119.93683624148,121.903013884783,2441.28500613837,0.0,1.0
1997-04-10,15.12,15.37,15.12,15.37,19200,118.914423866963,120.880601510266,118.914423866963,120.880601510266,2441.28500613837,0.0,1.0
1997-04-11,15.0,15.12,14.75,15.0,15360,117.970658598177,118.914423866963,116.004480954874,117.970658598177,1953.02800491071,0.0,1.0
1997-04-14,14.5,14.87,14.5,14.87,14080,114.038303311571,116.94824622366,114.038303311571,116.94824622366,1790.27567116815,0.0,1.0
1997-04-15,14.62,14.75,14.5,14.5,23040,114.982068580357,116.004480954874,114.038303311571,114.038303311571,2929.54200736605,0.0,1.0
1997-04-16,15.0,15.0,14.69,14.75,122880,117.970658598177,117.970658598177,115.532598320482,116.004480954874,15624.2240392857,0.0,1.0
1997-04-17,15.0,15.12,15.0,15.12,7680,117.970658598177,118.914423866963,117.970658598177,118.914423866963,976.514002455354,0.0,1.0
1997-04-18,15.12,15.12,15.0,15.0,12800,118.914423866963,118.914423866963,117.970658598177,117.970658598177,1627.52333742558,0.0,1.0
1997-04-21,14.87,15.0,14.75,15.0,2560,116.94824622366,117.970658598177,116.004480954874,117.970658598177,325.504667485117,0.0,1.0
1997-04-22,14.75,14.87,14.5,14.87,53760,116.004480954874,116.94824622366,114.038303311571,116.94824622366,6835.59801718748,0.0,1.0
1997-04-23,14.62,14.75,14.62,14.75,15360,114.982068580357,116.004480954874,114.982068580357,116.004480954874,1953.0280049107,0.0,1.0
1997-04-24,14.62,14.75,14.5,14.62,20480,114.982068580357,116.004480954874,114.038303311571,114.982068580357,2604.03733988093,0.0,1.0
1997-04-25,14.62,14.75,14.5,14.62,39680,114.982068580357,116.004480954874,114.038303311571,114.982068580357,5045.32234601931,0.0,1.0
1997-04-28,14.5,14.62,14.5,14.5,29440,114.038303311571,114.982068580357,114.038303311571,114.038303311571,3743.30367607886,0.0,1.0
1997-04-29,14.25,14.5,14.25,14.5,21760,112.072125668268,114.038303311571,112.072125668268,114.038303311571,2766.78967362351,0.0,1.0
1997-04-30,14.37,14.5,14.0,14.12,24320,113.015890937054,114.038303311571,110.105948024965,111.049713293751,3092.29434110861,0.0,1.0
1997-05-01,14.75,14.87,14.5,14.5,23040,116.004480954874,116.94824622366,114.038303311571,114.038303311571,2929.54200736606,0.0,1.0
1997-05-02,15.25,15.25,14.87,14.87,11520,119.93683624148,119.93683624148,116.94824622366,116.94824622366,1464.77100368303,0.0,1.0
1997-05-05,16.25,16.5,15.37,15.37,29440,127.801546814692,129.767724457995,120.880601510266,120.880601510266,3743.30367607885,0.0,1.0
1997-05-06,16.37,16.5,16.25,16.5,29440,128.745312083478,129.767724457995,127.801546814692,129.767724457995,3743.30367607883,0.0,1.0
1997-05-07,16.75,16.75,16.37,16.37,21760,131.733902101298,131.733902101298,128.745312083478,128.745312083478,2766.7896736235,0.0,1.0
1997-05-08,16.25,16.75,16.25,16.62,12800,127.801546814692,131.733902101298,127.801546814692,130.71148972678,1627.52333742559,0.0,1.0
1997-05-09,15.87,16.25,15.87,16.25,19200,124.812956796872,127.801546814692,124.812956796872,127.801546814692,2441.28500613837,0.0,1.0
1997-05-12,17.25,17.25,16.0,16.0,35840,135.666257387904,135.666257387904,125.835369171389,125.835369171389,4557.06534479164,0.0,1.0
1997-05-13,17.12,17.25,17.0,17.25,72960,134.643845013386,135.666257387904,133.700079744601,135.666257387904,9276.88302332587,0.0,1.0
1997-05-14,17.0,17.12,17.0,17.0,38400,133.700079744601,134.643845013386,133.700079744601,133.700079744601,4882.57001227676,0.0,1.0
1997-05-15,17.0,17.12,17.0,17.0,6400,133.700079744601,134.643845013386,133.700079744601,133.700079744601,813.761668712793,0.0,1.0
1997-05-16,17.12,17.25,17.0,17.0,38400,134.643845013386,135.666257387904,133.700079744601,133.700079744601,4882.57001227677,0.0,1.0
1997-05-19,17.37,17.37,17.12,17.25,7680,136.610022656689,136.610022656689,134.643845013386,135.666257387904,976.514002455354,0.0,1.0
1997-05-20,17.62,17.75,17.25,17.5,25600,138.576200299992,139.59861267451,135.666257387904,137.632435031207,3255.04667485118,0.0,1.0
1997-05-21,17.37,17.75,17.37,17.75,88320,136.610022656689,139.59861267451,136.610022656689,139.59861267451,11229.9110282366,0.0,1.0
1997-05-22,17.25,17.5,17.25,17.5,6400,135.666257387904,137.632435031207,135.666257387904,137.632435031207,813.761668712793,0.0,1.0
1997-05-23,17.25,17.37,17.12,17.25,12800,135.666257387904,136.610022656689,134.643845013386,135.666257387904,1627.52333742559,0.0,1.0
1997-05-27,17.0,17.37,16.87,17.37,24320,133.700079744601,136.610022656689,132.677667370083,136.610022656689,3092.29434110861,0.0,1.0
1997-05-28,17.37,17.62,16.75,16.87,11520,136.610022656689,138.576200299992,131.733902101298,132.677667370083,1464.77100368303,0.0,1.0
1997-05-29,17.37,17.62,17.25,17.5,35840,136.610022656689,138.576200299992,135.666257387904,137.632435031207,4557.06534479165,0.0,1.0
1997-05-30,17.0,17.25,17.0,17.25,5120,133.700079744601,135.666257387904,133.700079744601,135.666257387904,651.009334970234,0.0,1.0
1997-06-02,17.0,17.0,16.75,17.0,23040,133.700079744601,133.700079744601,131.733902101298,133.700079744601,2929.54200736605,0.0,1.0
1997-06-03,17.12,17.12,17.0,17.0,10240,134.643845013386,134.643845013386,133.700079744601,133.700079744601,1302.01866994047,0.0,1.0
1997-06-04,17.12,17.12,17.0,17.0,6400,134.643845013386,134.643845013386,133.700079744601,133.700079744601,813.761668712796,0.0,1.0
1997-06-05,17.37,17.37,17.12,17.25,10240,136.610022656689,136.610022656689,134.643845013386,135.666257387904,1302.01866994047,0.0,1.0
1997-06-06,17.12,17.25,17.12,17.12,3840,134.643845013386,135.666257387904,134.643845013386,134.643845013386,488.257001227677,0.0,1.0
1997-06-09,17.25,17.37,17.12,17.12,20480,135.666257387904,136.610022656689,134.643845013386,134.643845013386,2604.03733988094,0.0,1.0
1997-06-10,17.5,17.5,17.0,17.25,58880,137.632435031207,137.632435031207,133.700079744601,135.666257387904,7486.60735215769,0.0,1.0
1997-06-11,17.75,17.87,17.37,17.5,23040,139.59861267451,140.542377943295,136.610022656689,137.632435031207,2929.54200736605,0.0,1.0
1997-06-12,17.25,17.87,17.25,17.75,11520,135.666257387904,140.542377943295,135.666257387904,139.59861267451,1464.77100368303,0.0,1.0
1997-06-13,17.25,17.37,17.12,17.25,24320,135.666257387904,136.610022656689,134.643845013386,135.666257387904,3092.29434110861,0.0,1.0
1997-06-16,17.25,17.37,17.0,17.25,20480,135.666257387904,136.610022656689,133.700079744601,135.666257387904,2604.03733988094,0.0,1.0
1997-06-17,17.25,17.37,17.25,17.37,3840,135.666257387904,136.610022656689,135.666257387904,136.610022656689,488.257001227676,0.0,1.0
1997-06-18,17.25,17.25,17.12,17.25,2560,135.666257387904,135.666257387904,134.643845013386,135.666257387904,325.504667485117,0.0,1.0
1997-06-19,17.25,17.25,17.0,17.12,14080,135.666257387904,135.666257387904,133.700079744601,134.643845013386,1790.27567116814,0.0,1.0
1997-06-20,17.12,17.25,17.0,17.12,32000,134.643845013386,135.666257387904,133.700079744601,134.643845013386,4068.80834356398,0.0,1.0
1997-06-23,17.0,17.12,16.87,17.0,15360,133.700079744601,134.643845013386,132.677667370083,133.700079744601,1953.0280049107,0.0,1.0
1997-06-24,17.5,17.5,17.0,17.0,20480,137.632435031207,137.632435031207,133.700079744601,133.700079744601,2604.03733988094,0.0,1.0
1997-06-25,17.69,17.75,17.37,17.5,24320,139.126730040117,139.59861267451,136.610022656689,137.632435031207,3092.29434110862,0.0,1.0
1997-06-26,17.81,17.81,17.62,17.62,11520,140.070495308903,140.070495308903,138.576200299992,138.576200299992,1464.77100368302,0.0,1.0
1997-06-27,18.12,18.12,17.75,17.75,15360,142.508555586598,142.508555586598,139.59861267451,139.59861267451,1953.02800491071,0.0,1.0
1997-06-30,18.62,18.62,18.12,18.12,38400,146.440910873204,146.440910873204,142.508555586598,142.508555586598,4882.57001227676,0.0,1.0
1997-07-01,18.5,19.0,18.44,18.5,51200,145.497145604419,149.429500891025,145.025262970026,145.497145604419,6510.09334970233,0.0,1.0
1997-07-02,17.62,18.5,17.62,18.5,21760,138.576200299992,145.497145604419,138.576200299992,145.497145604419,2766.7896736235,0.0,1.0
1997-07-03,17.44,17.69,17.37,17.69,6400,137.160552396814,139.126730040117,136.610022656689,139.126730040117,813.761668712794,0.0,1.0
1997-07-07,17.31,17.44,17.25,17.44,14080,136.138140022297,137.160552396814,135.666257387904,137.160552396814,1790.27567116814,0.0,1.0
1997-07-08,17.31,17.37,17.25,17.31,12800,136.138140022297,136.610022656689,135.666257387904,136.138140022297,1627.52333742558,0.0,1.0
1997-07-09,17.19,17.31,17.19,17.19,11520,135.194374753511,136.138140022297,135.194374753511,135.194374753511,1464.77100368303,0.0,1.0
1997-07-10,17.0,17.25,16.94,17.25,23040,133.700079744601,135.666257387904,133.228197110208,135.666257387904,2929.54200736605,0.0,1.0
1997-07-11,17.0,17.0,16.94,16.94,11520,133.700079744601,133.700079744601,133.228197110208,133.228197110208,1464.77100368303,0.0,1.0
1997-07-14,16.81,17.0,16.81,17.0,23040,132.205784735691,133.700079744601,132.205784735691,133.700079744601,2929.54200736605,0.0,1.0
1997-07-15,16.75,16.87,16.75,16.81,119040,131.733902101298,132.677667370083,131.733902101298,132.205784735691,15135.967038058,0.0,1.0
1997-07-16,17.31,17.31,16.81,16.81,20480,136.138140022297,136.138140022297,132.205784735691,132.205784735691,2604.03733988093,0.0,1.0
1997-07-17,17.31,17.31,17.25,17.25,15360,136.138140022297,136.138140022297,135.666257387904,135.666257387904,1953.0280049107,0.0,1.0
1997-07-18,17.87,18.37,17.19,17.25,57600,140.542377943295,144.474733229901,135.194374753511,135.666257387904,7323.85501841515,0.0,1.0
1997-07-21,17.94,18.0,17.87,17.94,7680,141.09290768342,141.564790317813,140.542377943295,141.09290768342,976.514002455352,0.0,1.0
1997-07-22,17.87,17.94,17.81,17.94,6400,140.542377943295,141.09290768342,140.070495308903,141.09290768342,813.761668712795,0.0,1.0
1997-07-23,17.69,17.81,17.56,17.75,21760,139.126730040117,140.070495308903,138.1043176656,139.59861267451,2766.7896736235,0.0,1.0
1997-07-24,17.62,17.69,17.5,17.69,21760,138.576200299992,139.126730040117,137.632435031207,139.126730040117,2766.7896736235,0.0,1.0
1997-07-25,17.69,17.69,17.5,17.69,6400,139.126730040117,139.126730040117,137.632435031207,139.126730040117,813.761668712794,0.0,1.0
1997-07-28,17.62,17.62,17.56,17.56,7680,138.576200299992,138.576200299992,138.1043176656,138.1043176656,976.514002455354,0.0,1.0
1997-07-29,17.62,17.62,17.5,17.62,5120,138.576200299992,138.576200299992,137.632435031207,138.576200299992,651.009334970236,0.0,1.0
1997-07-30,17.37,17.69,17.12,17.62,427520,136.610022656689,139.126730040117,134.643845013386,138.576200299992,54359.2794700147,0.0,1.0
1997-07-31,17.81,17.94,17.37,17.37,32000,140.070495308903,141.09290768342,136.610022656689,136.610022656689,4068.80834356395,0.0,1.0
1997-08-01,17.81,17.87,17.69,17.81,11520,140.070495308903,140.542377943295,139.126730040117,140.070495308903,1464.77100368302,0.0,1.0
1997-08-04,17.87,17.94,17.81,17.81,14080,140.542377943295,141.09290768342,140.070495308903,140.070495308903,1790.27567116815,0.0,1.0
1997-08-05,17.69,18.0,17.56,17.87,16640,139.126730040117,141.564790317813,138.1043176656,140.542377943295,2115.78033865326,0.0,1.0
1997-08-06,17.62,17.87,17.5,17.75,69120,138.576200299992,140.542377943295,137.632435031207,139.59861267451,8788.62602209819,0.0,1.0
1997-08-07,17.37,17.69,17.25,17.69,33280,136.610022656689,139.126730040117,135.666257387904,139.126730040117,4231.56067730654,0.0,1.0
1997-08-08,17.31,17.37,17.06,17.25,38400,136.138140022297,136.610022656689,134.171962378994,135.666257387904,4882.57001227675,0.0,1.0
1997-08-11,17.94,17.94,17.37,17.44,16640,141.09290768342,141.09290768342,136.610022656689,137.160552396814,2115.78033865326,0.0,1.0
1997-08-12,17.75,18.0,17.69,18.0,28160,139.59861267451,141.564790317813,139.126730040117,141.564790317813,3580.55134233629,0.0,1.0
1997-08-13,17.69,17.75,17.5,17.75,11520,139.126730040117,139.59861267451,137.632435031207,139.59861267451,1464.77100368303,0.0,1.0
1997-08-14,17.69,17.75,17.62,17.62,5120,139.126730040117,139.59861267451,138.576200299992,138.576200299992,651.009334970235,0.0,1.0
1997-08-15,17.44,17.75,17.44,17.69,20480,137.160552396814,139.59861267451,137.160552396814,139.126730040117,2604.03733988094,0.0,1.0
1997-08-18,17.75,17.94,17.37,17.37,34560,139.59861267451,141.09290768342,136.610022656689,136.610022656689,4394.31301104908,0.0,1.0
1997-08-19,17.75,17.87,17.69,17.69,23040,139.59861267451,140.542377943295,139.126730040117,139.126730040117,2929.54200736605,0.0,1.0
1997-08-20,17.94,17.94,17.69,17.81,23040,141.09290768342,141.09290768342,139.126730040117,140.070495308903,2929.54200736606,0.0,1.0
1997-08-21,17.81,17.94,17.69,17.94,25600,140.070495308903,141.09290768342,139.126730040117,141.09290768342,3255.04667485116,0.0,1.0
1997-08-22,17.75,17.75,17.5,17.75,16640,139.59861267451,139.59861267451,137.632435031207,139.59861267451,2115.78033865326,0.0,1.0
1997-08-25,17.69,17.94,17.56,17.75,20480,139.126730040117,141.09290768342,138.1043176656,139.59861267451,2604.03733988094,0.0,1.0
1997-08-26,17.87,17.94,17.56,17.62,23040,140.542377943295,141.09290768342,138.1043176656,138.576200299992,2929.54200736606,0.0,1.0
1997-08-27,18.0,18.0,17.81,17.94,38400,141.564790317813,141.564790317813,140.070495308903,141.09290768342,4882.57001227675,0.0,1.0
1997-08-28,18.06,18.06,17.81,17.94,16640,142.036672952205,142.036672952205,140.070495308903,141.09290768342,2115.78033865327,0.0,1.0
1997-08-29,18.0,18.12,17.94,18.12,138240,141.564790317813,142.508555586598,141.09290768342,142.508555586598,17577.2520441963,0.0,1.0
1997-09-02,18.0,18.19,17.94,17.94,23040,141.564790317813,143.059085326723,141.09290768342,141.09290768342,2929.54200736605,0.0,1.0
1997-09-03,18.12,18.19,17.87,18.0,6400,142.508555586598,143.059085326723,140.542377943295,141.564790317813,813.761668712795,0.0,1.0
1997-09-04,18.19,18.25,18.06,18.19,42240,143.059085326723,143.530967961116,142.036672952205,143.059085326723,5370.82701350444,0.0,1.0
1997-09-05,18.19,18.25,18.12,18.25,10240,143.059085326723,143.530967961116,142.508555586598,143.530967961116,1302.01866994047,0.0,1.0
1997-09-08,18.25,18.25,18.19,18.19,6400,143.530967961116,143.530967961116,143.059085326723,143.059085326723,813.761668712792,0.0,1.0
1997-09-09,18.0,18.19,18.0,18.19,29440,141.564790317813,143.059085326723,141.564790317813,143.059085326723,3743.30367607884,0.0,1.0
1997-09-10,17.75,18.0,17.75,17.87,14080,139.59861267451,141.564790317813,139.59861267451,140.542377943295,1790.27567116814,0.0,1.0
1997-09-11,17.69,17.81,17.56,17.81,10240,139.126730040117,140.070495308903,138.1043176656,140.070495308903,1302.01866994047,0.0,1.0
1997-09-12,18.12,18.12,17.81,17.81,166400,142.508555586598,142.508555586598,140.070495308903,140.070495308903,21157.8033865327,0.0,1.0
1997-09-15,18.0,18.19,18.0,18.06,16640,141.564790317813,143.059085326723,141.564790317813,142.036672952205,2115.78033865326,0.0,1.0
1997-09-16,17.87,18.0,17.87,17.87,16640,140.542377943295,141.564790317813,140.542377943295,140.542377943295,2115.78033865327,0.0,1.0
1997-09-17,18.06,18.06,17.87,17.87,74240,142.036672952205,142.036672952205,140.542377943295,140.542377943295,9439.63535706843,0.0,1.0
1997-09-18,17.94,18.12,17.91,18.0,126720,141.09290768342,142.508555586598,140.856966366224,141.564790317813,16112.4810405133,0.0,1.0
1997-09-19,18.19,18.25,17.75,17.75,51200,143.059085326723,143.530967961116,139.59861267451,139.59861267451,6510.09334970235,0.0,1.0
1997-09-22,18.81,18.94,18.06,18.19,97280,147.935205882114,148.957618256632,142.036672952205,143.059085326723,12369.1773644345,0.0,1.0
1997-09-23,19.44,19.62,19.25,19.25,125440,152.889973543238,154.305621446416,151.395678534328,151.395678534328,15949.7287067707,0.0,1.0
1997-09-24,19.5,19.56,19.37,19.44,70400,153.361856177631,153.833738812023,152.339443803113,152.889973543238,8951.3783558407,0.0,1.0
1997-09-25,19.62,19.87,19.5,19.62,165120,154.305621446416,156.271799089719,153.361856177631,154.305621446416,20995.0510527901,0.0,1.0
1997-09-26,19.31,19.5,19.25,19.5,34560,151.86756116872,153.361856177631,151.395678534328,153.361856177631,4394.31301104909,0.0,1.0
1997-09-29,19.31,19.37,19.25,19.25,29440,151.86756116872,152.339443803113,151.395678534328,151.395678534328,3743.30367607886,0.0,1.0
1997-09-30,19.44,19.44,19.31,19.31,35840,152.889973543238,152.889973543238,151.86756116872,151.86756116872,4557.06534479164,0.0,1.0
1997-10-01,19.37,19.44,19.31,19.37,12800,152.339443803113,152.889973543238,151.86756116872,152.339443803113,1627.52333742559,0.0,1.0
1997-10-02,19.31,19.37,19.31,19.31,6400,151.86756116872,152.339443803113,151.86756116872,151.86756116872,813.761668712795,0.0,1.0
1997-10-03,19.62,19.62,19.37,19.37,20480,154.305621446416,154.305621446416,152.339443803113,152.339443803113,2604.03733988094,0.0,1.0
1997-10-06,19.44,19.69,19.37,19.56,15360,152.889973543238,154.856151186541,152.339443803113,153.833738812023,1953.0280049107,0.0,1.0
1997-10-07,19.44,19.69,19.37,19.44,158720,152.889973543238,154.856151186541,152.339443803113,152.889973543238,20181.2893840772,0.0,1.0
1997-10-08,19.62,19.62,19.44,19.44,15360,154.305621446416,154.305621446416,152.889973543238,152.889973543238,1953.0280049107,0.0,1.0
1997-10-09,19.62,19.69,19.56,19.62,16640,154.305621446416,154.856151186541,153.833738812023,154.305621446416,2115.78033865326,0.0,1.0
1997-10-10,20.5,20.5,19.62,19.62,57600,161.226566750842,161.226566750842,154.305621446416,154.305621446416,7323.85501841515,0.0,1.0
1997-10-13,20.0,20.56,20.0,20.44,14080,157.294211464236,161.698449385235,157.294211464236,160.75468411645,1790.27567116815,0.0,1.0
1997-10-14,20.5,20.5,20.06,20.06,43520,161.226566750842,161.226566750842,157.766094098629,157.766094098629,5533.579347247,0.0,1.0
1997-10-15,20.75,20.75,20.37,20.5,35840,163.192744394145,163.192744394145,160.204154376325,161.226566750842,4557.06534479165,0.0,1.0
1997-10-16,20.31,20.81,20.31,20.81,25600,159.732271741932,163.664627028538,159.732271741932,163.664627028538,3255.04667485117,0.0,1.0
1997-10-17,19.62,20.19,19.56,20.19,20480,154.305621446416,158.788506473147,153.833738812023,158.788506473147,2604.03733988094,0.0,1.0
1997-10-20,19.44,19.56,19.37,19.56,12800,152.889973543238,153.833738812023,152.339443803113,153.833738812023,1627.52333742558,0.0,1.0
1997-10-21,19.44,19.69,19.44,19.56,7680,152.889973543238,154.856151186541,152.889973543238,153.833738812023,976.514002455351,0.0,1.0
1997-10-22,19.37,19.5,19.25,19.44,14080,152.339443803113,153.361856177631,151.395678534328,152.889973543238,1790.27567116814,0.0,1.0
1997-10-23,19.25,19.37,19.06,19.37,20480,151.395678534328,152.339443803113,149.901383525417,152.339443803113,2604.03733988093,0.0,1.0
1997-10-24,19.12,19.31,19.06,19.31,20480,150.37326615981,151.86756116872,149.901383525417,151.86756116872,2604.03733988094,0.0,1.0
1997-10-27,18.81,19.31,18.75,19.12,28160,147.935205882114,151.86756116872,147.463323247722,150.37326615981,3580.5513423363,0.0,1.0
1997-10-28,19.25,19.25,18.25,18.37,39680,151.395678534328,151.395678534328,143.530967961116,144.474733229901,5045.3223460193,0.0,1.0
1997-10-29,18.94,19.25,18.87,19.25,5120,148.957618256632,151.395678534328,148.407088516507,151.395678534328,651.009334970234,0.0,1.0
1997-10-30,19.25,19.25,18.94,19.19,29440,151.395678534328,151.395678534328,148.957618256632,150.923795899935,3743.30367607884,0.0,1.0
1997-10-31,19.25,19.25,19.12,19.12,21760,151.395678534328,151.395678534328,150.37326615981,150.37326615981,2766.78967362349,0.0,1.0
1997-11-03,19.5,19.5,19.06,19.25,14080,153.361856177631,153.361856177631,149.901383525417,151.395678534328,1790.27567116814,0.0,1.0
1997-11-04,19.5,19.5,19.44,19.5,16640,153.361856177631,153.361856177631,152.889973543238,153.361856177631,2115.78033865326,0.0,1.0
1997-11-05,19.37,19.5,19.19,19.5,7680,152.339443803113,153.361856177631,150.923795899935,153.361856177631,976.514002455352,0.0,1.0
1997-11-06,19.5,19.5,19.44,19.44,11520,153.361856177631,153.361856177631,152.889973543238,152.889973543238,1464.77100368302,0.0,1.0
1997-11-07,19.37,19.44,19.31,19.37,11520,152.339443803113,152.889973543238,151.86756116872,152.339443803113,1464.77100368303,0.0,1.0
1997-11-10,19.19,19.37,19.12,19.31,5120,150.923795899935,152.339443803113,150.37326615981,151.86756116872,651.009334970234,0.0,1.0
1997-11-11,19.31,19.44,19.12,19.12,12800,151.86756116872,152.889973543238,150.37326615981,150.37326615981,1627.52333742559,0.0,1.0
1997-11-12,19.37,19.37,19.25,19.25,7680,152.339443803113,152.339443803113,151.395678534328,151.395678534328,976.514002455352,0.0,1.0
1997-11-13,19.44,19.5,19.31,19.37,28160,152.889973543238,153.361856177631,151.86756116872,152.339443803113,3580.55134233629,0.0,1.0
1997-11-14,19.31,19.44,19.19,19.37,7680,151.86756116872,152.889973543238,150.923795899935,152.339443803113,976.514002455354,0.0,1.0
1997-11-17,19.62,19.69,19.37,19.37,28160,154.305621446416,154.856151186541,152.339443803113,152.339443803113,3580.55134233629,0.0,1.0
1997-11-18,19.44,19.87,19.37,19.75,20480,152.889973543238,156.271799089719,152.339443803113,155.328033820933,2604.03733988094,0.0,1.0
1997-11-19,19.37,19.5,19.25,19.5,89600,152.339443803113,153.361856177631,151.395678534328,153.361856177631,11392.6633619791,0.0,1.0
1997-11-20,19.31,19.44,19.25,19.25,12800,151.86756116872,152.889973543238,151.395678534328,151.395678534328,1627.52333742559,0.0,1.0
1997-11-21,19.37,19.5,19.25,19.44,42240,152.339443803113,153.361856177631,151.395678534328,152.889973543238,5370.82701350443,0.0,1.0
1997-11-24,19.31,19.37,19.25,19.31,35840,151.86756116872,152.339443803113,151.395678534328,151.86756116872,4557.06534479165,0.0,1.0
1997-11-25,19.0,19.25,19.0,19.25,30720,149.429500891025,151.395678534328,149.429500891025,151.395678534328,3906.0560098214,0.0,1.0
1997-11-26,19.19,19.25,19.06,19.06,14080,150.923795899935,151.395678534328,149.901383525417,149.901383525417,1790.27567116814,0.0,1.0
1997-11-28,19.25,19.25,19.25,19.25,7680,151.395678534328,151.395678534328,151.395678534328,151.395678534328,976.514002455349,0.0,1.0
1997-12-01,19.37,19.44,19.31,19.31,11520,152.339443803113,152.889973543238,151.86756116872,151.86756116872,1464.77100368303,0.0,1.0
1997-12-02,19.5,19.81,19.31,19.37,15360,153.361856177631,155.799916455326,151.86756116872,152.339443803113,1953.0280049107,0.0,1.0
1997-12-03,20.0,20.0,19.44,19.44,66560,157.294211464236,157.294211464236,152.889973543238,152.889973543238,8463.12135461307,0.0,1.0
1997-12-04,19.94,20.37,19.69,20.25,51200,156.822328829844,160.204154376325,154.856151186541,159.260389107539,6510.09334970234,0.0,1.0
1997-12-05,20.0,20.06,19.87,19.94,32000,157.294211464236,157.766094098629,156.271799089719,156.822328829844,4068.80834356398,0.0,1.0
1997-12-08,20.31,20.37,20.0,20.0,35840,159.732271741932,160.204154376325,157.294211464236,157.294211464236,4557.06534479164,0.0,1.0
1997-12-09,20.12,20.37,20.0,20.37,14080,158.237976733022,160.204154376325,157.294211464236,160.204154376325,1790.27567116814,0.0,1.0
1997-12-10,20.19,20.25,20.0,20.12,29440,158.788506473147,159.260389107539,157.294211464236,158.237976733022,3743.30367607884,0.0,1.0
1997-12-11,20.0,20.12,20.0,20.12,32000,157.294211464236,158.237976733022,157.294211464236,158.237976733022,4068.80834356398,0.0,1.0
1997-12-12,19.94,20.0,19.94,20.0,12800,156.822328829844,157.294211464236,156.822328829844,157.294211464236,1627.52333742558,0.0,1.0
1997-12-15,20.0,20.0,19.94,20.0,11520,157.294211464236,157.294211464236,156.822328829844,157.294211464236,1464.77100368303,0.0,1.0
1997-12-16,20.0,20.06,19.94,20.0,16640,157.294211464236,157.766094098629,156.822328829844,157.294211464236,2115.78033865327,0.0,1.0
1997-12-17,20.0,20.12,19.94,20.12,11520,157.294211464236,158.237976733022,156.822328829844,158.237976733022,1464.77100368303,0.0,1.0
1997-12-18,19.94,20.0,19.94,20.0,72960,156.822328829844,157.294211464236,156.822328829844,157.294211464236,9276.88302332583,0.0,1.0
1997-12-19,20.0,20.0,19.62,19.69,29440,157.294211464236,157.294211464236,154.305621446416,154.856151186541,3743.30367607886,0.0,1.0
1997-12-22,19.87,20.06,19.87,20.06,12800,156.271799089719,157.766094098629,156.271799089719,157.766094098629,1627.52333742559,0.0,1.0
1997-12-23,20.31,20.37,19.94,19.94,19200,159.732271741932,160.204154376325,156.822328829844,156.822328829844,2441.28500613838,0.0,1.0
1997-12-24,20.5,20.62,20.31,20.31,11520,161.226566750842,162.170332019628,159.732271741932,159.732271741932,1464.77100368303,0.0,1.0
1997-12-26,20.25,20.62,20.19,20.5,5120,159.260389107539,162.170332019628,158.788506473147,161.226566750842,651.009334970236,0.0,1.0
1997-12-29,16.37,16.37,16.12,16.19,14080,160.931640104347,160.931640104347,158.473918050218,159.162080225374,1432.22053693452,0.0,1.25
1997-12-30,16.69,16.81,16.56,16.62,17600,164.077524333632,165.257230919613,162.799508865485,163.389362158476,1790.27567116814,0.0,1.0
1997-12-31,16.37,16.87,16.31,16.75,43200,160.931640104347,165.847084212604,160.341786811356,164.667377626622,4394.31301104908,0.0,1.0
1998-01-02,16.44,16.5,16.25,16.37,24000,161.619802279503,162.209655572494,159.751933518365,160.931640104347,2441.28500613838,0.0,1.0
1998-01-05,16.19,16.5,16.12,16.5,72000,159.162080225374,162.209655572494,158.473918050218,162.209655572494,7323.85501841515,0.0,1.0
1998-01-06,16.19,16.37,16.12,16.12,20800,159.162080225374,160.931640104347,158.473918050218,158.473918050218,2115.78033865327,0.0,1.0
1998-01-07,16.25,16.31,16.12,16.25,24000,159.751933518365,160.341786811356,158.473918050218,159.751933518365,2441.28500613838,0.0,1.0
1998-01-08,16.19,16.31,16.12,16.19,17600,159.162080225374,160.341786811356,158.473918050218,159.162080225374,1790.27567116815,0.0,1.0
1998-01-09,16.19,16.25,16.06,16.19,16000,159.162080225374,159.751933518365,157.884064757227,159.162080225374,1627.52333742559,0.0,1.0
1998-01-12,16.19,16.25,16.12,16.19,27200,159.162080225374,159.751933518365,158.473918050218,159.162080225374,2766.7896736235,0.0,1.0
1998-01-13,16.62,16.62,16.12,16.25,20800,163.389362158476,163.389362158476,158.473918050218,159.751933518365,2115.78033865326,0.0,1.0
1998-01-14,17.0,17.0,16.62,16.62,19200,167.125099680751,167.125099680751,163.389362158476,163.389362158476,1953.02800491071,0.0,1.0
1998-01-15,17.69,17.69,17.0,17.0,19200,173.908412550146,173.908412550146,167.125099680751,167.125099680751,1953.02800491071,0.0,1.0
1998-01-16,17.25,17.75,17.12,17.69,54400,169.58282173488,174.498265843137,168.304806266733,173.908412550146,5533.57934724699,0.0,1.0
1998-01-20,17.06,17.25,17.0,17.25,20800,167.714952973742,169.58282173488,167.125099680751,169.58282173488,2115.78033865326,0.0,1.0
1998-01-21,16.19,17.06,16.12,17.06,62400,159.162080225374,167.714952973742,158.473918050218,167.714952973742,6347.3410159598,0.0,1.0
1998-01-22,16.12,16.62,16.12,16.19,48000,158.473918050218,163.389362158476,158.473918050218,159.162080225374,4882.57001227676,0.0,1.0
1998-01-23,16.31,16.31,16.0,16.12,25600,160.341786811356,160.341786811356,157.294211464236,158.473918050218,2604.03733988094,0.0,1.0
1998-01-26,16.25,16.62,16.25,16.44,24000,159.751933518365,163.389362158476,159.751933518365,161.619802279503,2441.28500613838,0.0,1.0
1998-01-27,16.31,16.44,16.25,16.37,9600,160.341786811356,161.619802279503,159.751933518365,160.931640104347,976.514002455352,0.0,1.0
1998-01-28,16.5,16.56,16.25,16.56,35200,162.209655572494,162.799508865485,159.751933518365,162.799508865485,3580.55134233629,0.0,1.0
1998-01-29,16.12,16.5,16.06,16.37,102400,158.473918050218,162.209655572494,157.884064757227,160.931640104347,10416.1493595238,0.0,1.0
1998-01-30,16.0,16.25,16.0,16.19,17600,157.294211464236,159.751933518365,157.294211464236,159.162080225374,1790.27567116815,0.0,1.0
1998-02-02,15.81,16.06,15.75,16.0,97600,155.426342703099,157.884064757227,154.836489410108,157.294211464236,9927.89235829605,0.0,1.0
1998-02-03,15.75,15.94,15.69,15.75,52800,154.836489410108,156.704358171246,154.246636117117,154.836489410108,5370.82701350443,0.0,1.0
1998-02-04,16.25,16.37,15.75,15.75,25600,159.751933518365,160.931640104347,154.836489410108,154.836489410108,2604.03733988094,0.0,1.0
1998-02-05,17.0,17.0,16.25,16.25,44800,167.125099680751,167.125099680751,159.751933518365,159.751933518365,4557.06534479165,0.0,1.0
1998-02-06,17.25,17.31,17.0,17.12,25600,169.58282173488,170.172675027871,167.125099680751,168.304806266733,2604.03733988094,0.0,1.0
1998-02-09,16.87,17.31,16.75,17.31,17600,165.847084212604,170.172675027871,164.667377626622,170.172675027871,1790.27567116815,0.0,1.0
1998-02-10,16.87,16.94,16.75,16.94,14400,165.847084212604,166.53524638776,164.667377626622,166.53524638776,1464.77100368303,0.0,1.0
1998-02-11,16.81,16.87,16.62,16.81,19200,165.257230919613,165.847084212604,163.389362158476,165.257230919613,1953.02800491071,0.0,1.0
1998-02-12,16.94,16.94,16.62,16.81,14400,166.53524638776,166.53524638776,163.389362158476,165.257230919613,1464.77100368303,0.0,1.0
1998-02-13,17.06,17.06,16.81,16.94,32000,167.714952973742,167.714952973742,165.257230919613,166.53524638776,3255.04667485117,0.0,1.0
1998-02-17,16.81,17.06,16.75,17.06,27200,165.257230919613,167.714952973742,164.667377626622,167.714952973742,2766.7896736235,0.0,1.0
1998-02-18,16.81,16.94,16.62,16.81,25600,165.257230919613,166.53524638776,163.389362158476,165.257230919613,2604.03733988094,0.0,1.0
1998-02-19,16.87,17.0,16.75,16.87,12800,165.847084212604,167.125099680751,164.667377626622,165.847084212604,1302.01866994047,0.0,1.0
1998-02-20,16.87,16.94,16.75,16.81,9600,165.847084212604,166.53524638776,164.667377626622,165.257230919613,976.514002455354,0.0,1.0
1998-02-23,17.12,17.25,16.75,17.0,36800,168.304806266733,169.58282173488,164.667377626622,167.125099680751,3743.30367607885,0.0,1.0
1998-02-24,17.0,17.06,16.87,17.06,20800,167.125099680751,167.714952973742,165.847084212604,167.714952973742,2115.78033865327,0.0,1.0
1998-02-25,17.31,17.5,17.25,17.5,40000,170.172675027871,172.040543789009,169.58282173488,172.040543789009,4068.80834356396,0.0,1.0
1998-02-26,17.31,17.37,17.25,17.31,14400,170.172675027871,170.762528320862,169.58282173488,170.172675027871,1464.77100368303,0.0,1.0
1998-02-27,17.25,17.37,17.25,17.37,19200,169.58282173488,170.762528320862,169.58282173488,170.762528320862,1953.0280049107,0.0,1.0
1998-03-02,17.87,17.94,17.37,17.37,27200,175.677972429119,176.366134604275,170.762528320862,170.762528320862,2766.7896736235,0.0,1.0
1998-03-03,18.0,18.0,17.62,17.75,19200,176.955987897266,176.955987897266,173.22025037499,174.498265843137,1953.0280049107,0.0,1.0
1998-03-04,18.06,18.12,17.87,17.87,20800,177.545841190257,178.135694483248,175.677972429119,175.677972429119,2115.78033865326,0.0,1.0
1998-03-05,17.75,17.81,17.5,17.81,24000,174.498265843137,175.088119136128,172.040543789009,175.088119136128,2441.28500613838,0.0,1.0
1998-03-06,17.87,18.0,17.75,17.75,6400,175.677972429119,176.955987897266,174.498265843137,174.498265843137,651.009334970235,0.0,1.0
1998-03-09,17.94,18.0,17.69,17.87,19200,176.366134604275,176.955987897266,173.908412550146,175.677972429119,1953.0280049107,0.0,1.0
1998-03-10,17.75,18.06,17.75,18.06,12800,174.498265843137,177.545841190257,174.498265843137,177.545841190257,1302.01866994047,0.0,1.0
1998-03-11,17.94,18.0,17.87,17.87,8000,176.366134604275,176.955987897266,175.677972429119,175.677972429119,813.761668712794,0.0,1.0
1998-03-12,18.0,18.0,17.75,17.87,35200,176.955987897266,176.955987897266,174.498265843137,175.677972429119,3580.55134233629,0.0,1.0
1998-03-13,18.0,18.06,17.81,18.0,57600,176.955987897266,177.545841190257,175.088119136128,176.955987897266,5859.08401473211,0.0,1.0
1998-03-16,18.37,18.44,18.06,18.06,40000,180.593416537376,181.281578712532,177.545841190257,177.545841190257,4068.80834356398,0.0,1.0
1998-03-17,18.5,18.56,18.0,18.37,92800,181.871432005523,182.461285298514,176.955987897266,180.593416537376,9439.63535706842,0.0,1.0
1998-03-18,18.44,18.62,18.37,18.5,59200,181.281578712532,183.051138591505,180.593416537376,181.871432005523,6021.83634847469,0.0,1.0
1998-03-19,18.62,18.69,18.44,18.44,20800,183.051138591505,183.739300766661,181.281578712532,181.281578712532,2115.78033865326,0.0,1.0
1998-03-20,18.75,18.81,18.31,18.56,36800,184.329154059652,184.919007352643,180.003563244386,182.461285298514,3743.30367607885,0.0,1.0
1998-03-23,18.62,19.0,18.56,18.75,20800,183.051138591505,186.786876113781,182.461285298514,184.329154059652,2115.78033865326,0.0,1.0
1998-03-24,18.62,18.81,18.56,18.75,17600,183.051138591505,184.919007352643,182.461285298514,184.329154059652,1790.27567116815,0.0,1.0
1998-03-25,18.62,18.87,18.62,18.69,64000,183.051138591505,185.508860645634,183.051138591505,183.739300766661,6510.09334970235,0.0,1.0
1998-03-26,18.75,18.87,18.69,18.75,16000,184.329154059652,185.508860645634,183.739300766661,184.329154059652,1627.52333742559,0.0,1.0
1998-03-27,19.37,19.37,18.62,18.81,17600,190.424304753891,190.424304753891,183.051138591505,184.919007352643,1790.27567116815,0.0,1.0
1998-03-30,19.12,19.37,18.94,19.31,38400,187.966582699763,190.424304753891,186.19702282079,189.8344514609,3906.0560098214,0.0,1.0
1998-03-31,19.25,19.31,19.0,19.19,60800,189.244598167909,189.8344514609,186.786876113781,188.654744874919,6184.58868221724,0.0,1.0
1998-04-01,19.62,19.75,19.06,19.25,83200,192.88202680802,194.160042276167,187.376729406772,189.244598167909,8463.12135461305,0.0,1.0
1998-04-02,19.56,19.81,19.5,19.56,16000,192.292173515029,194.749895569158,191.702320222038,192.292173515029,1627.52333742559,0.0,1.0
1998-04-03,19.56,19.62,19.5,19.56,25600,192.292173515029,192.88202680802,191.702320222038,192.292173515029,2604.03733988094,0.0,1.0
1998-04-06,19.75,19.94,19.62,19.75,28800,194.160042276167,196.027911037305,192.88202680802,194.160042276167,2929.54200736605,0.0,1.0
1998-04-07,19.62,19.87,19.56,19.87,17600,192.88202680802,195.339748862149,192.292173515029,195.339748862149,1790.27567116814,0.0,1.0
1998-04-08,19.56,19.75,19.5,19.56,64000,192.292173515029,194.160042276167,191.702320222038,192.292173515029,6510.09334970235,0.0,1.0
1998-04-09,19.94,20.06,19.5,19.5,54400,196.027911037305,197.207617623286,191.702320222038,191.702320222038,5533.57934724698,0.0,1.0
1998-04-13,20.25,20.25,19.87,20.0,107200,199.075486384424,199.075486384424,195.339748862149,196.617764330296,10904.4063607514,0.0,1.0
1998-04-14,20.31,20.5,19.87,20.37,44800,199.665339677415,201.533208438553,195.339748862149,200.255192970406,4557.06534479164,0.0,1.0
1998-04-15,20.5,20.5,20.19,20.37,24000,201.533208438553,201.533208438553,198.485633091433,200.255192970406,2441.28500613838,0.0,1.0
1998-04-16,20.56,20.69,20.19,20.31,19200,202.123061731544,203.401077199691,198.485633091433,199.665339677415,1953.0280049107,0.0,1.0
1998-04-17,20.37,20.62,20.31,20.62,24000,200.255192970406,202.712915024535,199.665339677415,202.712915024535,2441.28500613838,0.0,1.0
1998-04-20,20.12,20.37,19.94,20.37,36800,197.797470916277,200.255192970406,196.027911037305,200.255192970406,3743.30367607885,0.0,1.0
1998-04-21,20.12,20.12,19.75,20.12,84800,197.797470916277,197.797470916277,194.160042276167,197.797470916277,8625.87368835562,0.0,1.0
1998-04-22,20.12,20.12,19.94,20.06,57600,197.797470916277,197.797470916277,196.027911037305,197.207617623286,5859.08401473212,0.0,1.0
1998-04-23,19.69,20.19,19.62,20.19,20800,193.570188983176,198.485633091433,192.88202680802,198.485633091433,2115.78033865326,0.0,1.0
1998-04-24,19.69,19.94,19.69,19.69,20800,193.570188983176,196.027911037305,193.570188983176,193.570188983176,2115.78033865326,0.0,1.0
1998-04-27,19.31,19.75,19.12,19.75,83200,189.8344514609,194.160042276167,187.966582699763,194.160042276167,8463.12135461306,0.0,1.0
1998-04-28,19.44,19.5,19.31,19.31,17600,191.112466929047,191.702320222038,189.8344514609,189.8344514609,1790.27567116815,0.0,1.0
1998-04-29,19.75,19.75,19.44,19.44,76800,194.160042276167,194.160042276167,191.112466929047,191.112466929047,7812.11201964281,0.0,1.0
1998-04-30,20.37,20.37,19.87,19.87,97600,200.255192970406,200.255192970406,195.339748862149,195.339748862149,9927.89235829608,0.0,1.0
1998-05-01,20.06,20.44,20.06,20.37,16000,197.207617623286,200.943355145562,197.207617623286,200.255192970406,1627.52333742559,0.0,1.0
1998-05-04,20.0,20.31,19.87,20.25,14400,196.617764330296,199.665339677415,195.339748862149,199.075486384424,1464.77100368302,0.0,1.0
1998-05-05,20.0,20.19,19.87,20.0,12800,196.617764330296,198.485633091433,195.339748862149,196.617764330296,1302.01866994047,0.0,1.0
1998-05-06,19.69,19.94,19.5,19.94,8000,193.570188983176,196.027911037305,191.702320222038,196.027911037305,813.761668712793,0.0,1.0
1998-05-07,19.94,20.0,19.5,19.62,9600,196.027911037305,196.617764330296,191.702320222038,192.88202680802,976.51400245535,0.0,1.0
1998-05-08,20.0,20.25,19.94,19.94,16000,196.617764330296,199.075486384424,196.027911037305,196.027911037305,1627.52333742558,0.0,1.0
1998-05-11,19.87,20.19,19.87,20.19,19200,195.339748862149,198.485633091433,195.339748862149,198.485633091433,1953.0280049107,0.0,1.0
1998-05-12,19.19,20.0,19.19,19.87,35200,188.654744874919,196.617764330296,188.654744874919,195.339748862149,3580.55134233628,0.0,1.0
1998-05-13,19.31,19.37,18.94,19.25,54400,189.8344514609,190.424304753891,186.19702282079,189.244598167909,5533.579347247,0.0,1.0
1998-05-14,19.94,20.0,19.25,19.25,49600,196.027911037305,196.617764330296,189.244598167909,189.244598167909,5045.32234601931,0.0,1.0
1998-05-15,20.06,20.12,19.87,19.94,16000,197.207617623286,197.797470916277,195.339748862149,196.027911037305,1627.52333742559,0.0,1.0
1998-05-18,19.5,20.06,19.37,20.06,14400,191.702320222038,197.207617623286,190.424304753891,197.207617623286,1464.77100368303,0.0,1.0
1998-05-19,19.31,19.5,19.12,19.5,20800,189.8344514609,191.702320222038,187.966582699763,191.702320222038,2115.78033865327,0.0,1.0
1998-05-20,19.37,19.5,19.31,19.37,9600,190.424304753891,191.702320222038,189.8344514609,190.424304753891,976.514002455353,0.0,1.0
1998-05-21,19.5,19.5,19.31,19.37,30400,191.702320222038,191.702320222038,189.8344514609,190.424304753891,3092.29434110862,0.0,1.0
1998-05-22,19.5,19.62,19.25,19.5,24000,191.702320222038,192.88202680802,189.244598167909,191.702320222038,2441.28500613838,0.0,1.0
1998-05-26,18.56,19.75,18.37,19.62,36800,182.461285298514,194.160042276167,180.593416537376,192.88202680802,3743.30367607885,0.0,1.0
1998-05-27,19.0,19.0,18.5,18.62,40000,186.786876113781,186.786876113781,181.871432005523,183.051138591505,4068.80834356396,0.0,1.0
1998-05-28,19.19,19.19,18.94,19.0,30400,188.654744874919,188.654744874919,186.19702282079,186.786876113781,3092.29434110861,0.0,1.0
1998-05-29,19.81,19.81,19.19,19.19,30400,194.749895569158,194.749895569158,188.654744874919,188.654744874919,3092.29434110861,0.0,1.0
1998-06-01,20.0,20.0,19.69,19.75,12800,196.617764330296,196.617764330296,193.570188983176,194.160042276167,1302.01866994047,0.0,1.0
1998-06-02,20.0,20.06,19.94,19.94,19200,196.617764330296,197.207617623286,196.027911037305,196.027911037305,1953.0280049107,0.0,1.0
1998-06-03,20.06,20.06,20.0,20.0,12800,197.207617623286,197.207617623286,196.617764330296,196.617764330296,1302.01866994047,0.0,1.0
1998-06-04,20.06,20.06,20.0,20.0,3200,197.207617623286,197.207617623286,196.617764330296,196.617764330296,325.504667485118,0.0,1.0
1998-06-05,20.06,20.06,20.0,20.06,14400,197.207617623286,197.207617623286,196.617764330296,197.207617623286,1464.77100368303,0.0,1.0
1998-06-08,20.31,20.31,20.06,20.06,19200,199.665339677415,199.665339677415,197.207617623286,197.207617623286,1953.0280049107,0.0,1.0
1998-06-09,20.25,20.31,20.19,20.19,25600,199.075486384424,199.665339677415,198.485633091433,198.485633091433,2604.03733988094,0.0,1.0
1998-06-10,20.19,20.25,20.12,20.19,16000,198.485633091433,199.075486384424,197.797470916277,198.485633091433,1627.52333742559,0.0,1.0
1998-06-11,20.25,20.37,20.19,20.19,38400,199.075486384424,200.255192970406,198.485633091433,198.485633091433,3906.05600982141,0.0,1.0
1998-06-12,20.44,20.5,20.12,20.19,116800,200.943355145562,201.533208438553,197.797470916277,198.485633091433,11880.9203632068,0.0,1.0
1998-06-15,20.06,20.37,19.94,20.37,41600,197.207617623286,200.255192970406,196.027911037305,200.255192970406,4231.56067730653,0.0,1.0
1998-06-16,20.31,20.37,20.06,20.06,16000,199.665339677415,200.255192970406,197.207617623286,197.207617623286,1627.52333742559,0.0,1.0
1998-06-17,20.5,20.75,20.31,20.31,19200,201.533208438553,203.990930492682,199.665339677415,199.665339677415,1953.0280049107,0.0,1.0
1998-06-18,21.0,21.0,20.5,20.62,38400,206.44865254681,206.44865254681,201.533208438553,202.712915024535,3906.05600982141,0.0,1.0
1998-06-19,21.12,21.12,20.75,20.94,32000,207.628359132792,207.628359132792,203.990930492682,205.858799253819,3255.04667485117,0.0,1.0
1998-06-22,20.87,21.37,20.81,21.25,32000,205.170637078663,210.086081186921,204.580783785672,208.906374600939,3255.04667485118,0.0,1.0
1998-06-23,21.06,21.12,20.87,20.94,12800,207.038505839801,207.628359132792,205.170637078663,205.858799253819,1302.01866994047,0.0,1.0
1998-06-24,21.44,21.62,20.94,20.94,17600,210.774243362077,212.543803241049,205.858799253819,205.858799253819,1790.27567116814,0.0,1.0
1998-06-25,21.37,21.62,21.25,21.37,20800,210.086081186921,212.543803241049,208.906374600939,210.086081186921,2115.78033865326,0.0,1.0
1998-06-26,21.25,21.37,21.25,21.31,4800,208.906374600939,210.086081186921,208.906374600939,209.49622789393,488.257001227676,0.0,1.0
1998-06-29,21.12,21.31,21.06,21.19,17600,207.628359132792,209.49622789393,207.038505839801,208.316521307948,1790.27567116815,0.0,1.0
1998-06-30,21.12,21.25,21.06,21.19,52800,207.628359132792,208.906374600939,207.038505839801,208.316521307948,5370.82701350444,0.0,1.0
1998-07-01,21.06,21.12,21.0,21.06,8000,207.038505839801,207.628359132792,206.44865254681,207.038505839801,813.761668712794,0.0,1.0
1998-07-02,20.5,21.06,20.5,21.0,44800,201.533208438553,207.038505839801,201.533208438553,206.44865254681,4557.06534479164,0.0,1.0
1998-07-06,21.25,21.62,20.75,20.75,44800,208.906374600939,212.543803241049,203.990930492682,203.990930492682,4557.06534479164,0.0,1.0
1998-07-07,20.81,21.25,20.81,21.25,20800,204.580783785672,208.906374600939,204.580783785672,208.906374600939,2115.78033865327,0.0,1.0
1998-07-08,20.94,21.0,20.81,20.81,14400,205.858799253819,206.44865254681,204.580783785672,204.580783785672,1464.77100368303,0.0,1.0
1998-07-09,20.87,21.0,20.81,20.81,12800,205.170637078663,206.44865254681,204.580783785672,204.580783785672,1302.01866994047,0.0,1.0
1998-07-10,20.87,21.0,20.75,20.94,1600,205.170637078663,206.44865254681,203.990930492682,205.858799253819,162.752333742559,0.0,1.0
1998-07-13,20.44,20.94,20.31,20.87,16000,200.943355145562,205.858799253819,199.665339677415,205.170637078663,1627.52333742559,0.0,1.0
1998-07-14,20.69,20.69,20.44,20.5,16000,203.401077199691,203.401077199691,200.943355145562,201.533208438553,1627.52333742558,0.0,1.0
1998-07-15,20.62,20.75,20.5,20.62,8000,202.712915024535,203.990930492682,201.533208438553,202.712915024535,813.761668712792,0.0,1.0
1998-07-16,20.75,20.75,20.44,20.5,9600,203.990930492682,203.990930492682,200.943355145562,201.533208438553,976.51400245535,0.0,1.0
1998-07-17,20.69,20.81,20.5,20.81,8000,203.401077199691,204.580783785672,201.533208438553,204.580783785672,813.761668712792,0.0,1.0
1998-07-20,20.37,20.75,20.25,20.75,25600,200.255192970406,203.990930492682,199.075486384424,203.990930492682,2604.03733988094,0.0,1.0
1998-07-21,20.37,20.44,20.31,20.44,16000,200.255192970406,200.943355145562,199.665339677415,200.943355145562,1627.52333742559,0.0,1.0
1998-07-22,20.31,20.44,20.19,20.37,8000,199.665339677415,200.943355145562,198.485633091433,200.255192970406,813.761668712793,0.0,1.0
1998-07-23,20.12,20.37,20.12,20.37,6400,197.797470916277,200.255192970406,197.797470916277,200.255192970406,651.009334970235,0.0,1.0
1998-07-24,20.19,20.25,20.12,20.12,20800,198.485633091433,199.075486384424,197.797470916277,197.797470916277,2115.78033865327,0.0,1.0
1998-07-27,19.94,20.19,19.87,20.19,9600,196.027911037305,198.485633091433,195.339748862149,198.485633091433,976.51400245535,0.0,1.0
1998-07-28,19.81,19.94,19.75,19.87,14400,194.749895569158,196.027911037305,194.160042276167,195.339748862149,1464.77100368303,0.0,1.0
1998-07-29,19.69,19.87,19.62,19.81,25600,193.570188983176,195.339748862149,192.88202680802,194.749895569158,2604.03733988094,0.0,1.0
1998-07-30,19.25,19.56,19.06,19.5,35200,189.244598167909,192.292173515029,187.376729406772,191.702320222038,3580.5513423363,0.0,1.0
1998-07-31,18.44,19.44,18.37,19.37,80000,181.281578712532,191.112466929047,180.593416537376,190.424304753891,8137.61668712795,0.0,1.0
1998-08-03,18.69,18.75,18.5,18.5,28800,183.739300766661,184.329154059652,181.871432005523,181.871432005523,2929.54200736606,0.0,1.0
1998-08-04,18.5,19.0,18.5,18.81,36800,181.871432005523,186.786876113781,181.871432005523,184.919007352643,3743.30367607886,0.0,1.0
1998-08-05,18.12,18.56,18.06,18.5,57600,178.135694483248,182.461285298514,177.545841190257,181.871432005523,5859.0840147321,0.0,1.0
1998-08-06,17.81,18.12,17.69,18.12,72000,175.088119136128,178.135694483248,173.908412550146,178.135694483248,7323.85501841515,0.0,1.0
1998-08-07,18.06,18.06,17.81,17.87,36800,177.545841190257,177.545841190257,175.088119136128,175.677972429119,3743.30367607885,0.0,1.0
1998-08-10,17.87,18.12,17.87,18.06,8000,175.677972429119,178.135694483248,175.677972429119,177.545841190257,813.761668712793,0.0,1.0
1998-08-11,17.69,17.81,17.62,17.75,12800,173.908412550146,175.088119136128,173.22025037499,174.498265843137,1302.01866994047,0.0,1.0
1998-08-12,17.69,17.87,17.5,17.62,59200,173.908412550146,175.677972429119,172.040543789009,173.22025037499,6021.83634847468,0.0,1.0
1998-08-13,17.87,18.12,17.69,17.69,20800,175.677972429119,178.135694483248,173.908412550146,173.908412550146,2115.78033865326,0.0,1.0
1998-08-14,17.75,17.75,17.5,17.5,89600,174.498265843137,174.498265843137,172.040543789009,172.040543789009,9114.1306895833,0.0,1.0
1998-08-17,17.62,17.75,17.62,17.75,72000,173.22025037499,174.498265843137,173.22025037499,174.498265843137,7323.85501841515,0.0,1.0
1998-08-18,18.0,18.0,17.69,17.69,44800,176.955987897266,176.955987897266,173.908412550146,173.908412550146,4557.06534479164,0.0,1.0
1998-08-19,17.75,18.19,17.75,18.06,49600,174.498265843137,178.823856658404,174.498265843137,177.545841190257,5045.32234601933,0.0,1.0
1998-08-20,17.37,17.69,17.12,17.69,19200,170.762528320862,173.908412550146,168.304806266733,173.908412550146,1953.0280049107,0.0,1.0
1998-08-21,17.25,17.37,16.62,17.37,16000,169.58282173488,170.762528320862,163.389362158476,170.762528320862,1627.52333742559,0.0,1.0
1998-08-24,17.25,17.87,17.06,17.56,32000,169.58282173488,175.677972429119,167.714952973742,172.630397081999,3255.04667485117,0.0,1.0
1998-08-25,17.25,17.5,17.25,17.25,40000,169.58282173488,172.040543789009,169.58282173488,169.58282173488,4068.80834356396,0.0,1.0
1998-08-26,17.25,17.31,17.19,17.31,19200,169.58282173488,170.172675027871,168.992968441889,170.172675027871,1953.0280049107,0.0,1.0
1998-08-27,16.94,17.19,16.87,17.19,19200,166.53524638776,168.992968441889,165.847084212604,168.992968441889,1953.02800491071,0.0,1.0
1998-08-28,16.62,17.0,16.37,16.94,28800,163.389362158476,167.125099680751,160.931640104347,166.53524638776,2929.54200736605,0.0,1.0
1998-08-31,15.5,16.69,15.5,16.69,65600,152.378767355979,164.077524333632,152.378767355979,164.077524333632,6672.84568344491,0.0,1.0
1998-09-01,16.56,16.56,15.5,15.5,62400,162.799508865485,162.799508865485,152.378767355979,152.378767355979,6347.34101595978,0.0,1.0
1998-09-02,16.81,17.0,16.62,16.62,36800,165.257230919613,167.125099680751,163.389362158476,163.389362158476,3743.30367607886,0.0,1.0
1998-09-03,16.06,16.75,16.06,16.75,24000,157.884064757227,164.667377626622,157.884064757227,164.667377626622,2441.28500613838,0.0,1.0
1998-09-04,16.12,16.19,16.06,16.12,4800,158.473918050218,159.162080225374,157.884064757227,158.473918050218,488.257001227677,0.0,1.0
1998-09-08,16.31,16.37,16.0,16.19,57600,160.341786811356,160.931640104347,157.294211464236,159.162080225374,5859.08401473211,0.0,1.0
1998-09-09,16.19,16.44,16.19,16.25,9600,159.162080225374,161.619802279503,159.162080225374,159.751933518365,976.514002455353,0.0,1.0
1998-09-10,16.19,16.25,16.12,16.19,1600,159.162080225374,159.751933518365,158.473918050218,159.162080225374,162.752333742559,0.0,1.0
1998-09-11,16.12,16.31,15.94,16.25,35200,158.473918050218,160.341786811356,156.704358171246,159.751933518365,3580.55134233629,0.0,1.0
1998-09-14,16.44,16.5,16.12,16.12,12800,161.619802279503,162.209655572494,158.473918050218,158.473918050218,1302.01866994047,0.0,1.0
1998-09-15,17.94,17.94,16.37,16.37,49600,176.366134604275,176.366134604275,160.931640104347,160.931640104347,5045.32234601932,0.0,1.0
1998-09-16,17.81,17.81,17.69,17.81,12800,175.088119136128,175.088119136128,173.908412550146,175.088119136128,1302.01866994047,0.0,1.0
1998-09-17,17.56,17.75,17.44,17.69,8000,172.630397081999,174.498265843137,171.450690496018,173.908412550146,813.761668712795,0.0,1.0
1998-09-18,17.62,17.87,17.5,17.87,32000,173.22025037499,175.677972429119,172.040543789009,175.677972429119,3255.04667485118,0.0,1.0
1998-09-21,17.56,17.62,17.31,17.5,6400,172.630397081999,173.22025037499,170.172675027871,172.040543789009,651.009334970236,0.0,1.0
1998-09-22,18.12,18.12,17.56,17.62,12800,178.135694483248,178.135694483248,172.630397081999,173.22025037499,1302.01866994047,0.0,1.0
1998-09-23,18.31,18.31,18.06,18.12,20800,180.003563244386,180.003563244386,177.545841190257,178.135694483248,2115.78033865326,0.0,1.0
1998-09-24,18.25,18.44,18.25,18.31,1600,179.413709951395,181.281578712532,179.413709951395,180.003563244386,162.752333742558,0.0,1.0
1998-09-25,18.25,18.37,18.12,18.31,17600,179.413709951395,180.593416537376,178.135694483248,180.003563244386,1790.27567116814,0.0,1.0
1998-09-28,18.31,18.37,18.19,18.25,6400,180.003563244386,180.593416537376,178.823856658404,179.413709951395,651.009334970233,0.0,1.0
1998-09-29,17.69,18.37,17.69,18.37,27200,173.908412550146,180.593416537376,173.908412550146,180.593416537376,2766.7896736235,0.0,1.0
1998-09-30,17.56,17.62,17.44,17.62,12800,172.630397081999,173.22025037499,171.450690496018,173.22025037499,1302.01866994047,0.0,1.0
1998-10-01,17.19,17.5,17.12,17.5,6400,168.992968441889,172.040543789009,168.304806266733,172.040543789009,651.009334970235,0.0,1.0
1998-10-02,17.31,17.31,17.12,17.12,27200,170.172675027871,170.172675027871,168.304806266733,168.304806266733,2766.78967362349,0.0,1.0
1998-10-05,16.75,17.19,16.56,17.12,16000,164.667377626622,168.992968441889,162.799508865485,168.304806266733,1627.52333742559,0.0,1.0
1998-10-06,16.5,16.62,16.37,16.62,12800,162.209655572494,163.389362158476,160.931640104347,163.389362158476,1302.01866994047,0.0,1.0
1998-10-07,16.25,16.62,16.25,16.62,9600,159.751933518365,163.389362158476,159.751933518365,163.389362158476,976.514002455353,0.0,1.0
1998-10-08,15.75,16.12,15.37,16.12,30400,154.836489410108,158.473918050218,151.100751887832,158.473918050218,3092.29434110861,0.0,1.0
1998-10-09,16.25,16.37,15.69,15.69,27200,159.751933518365,160.931640104347,154.246636117117,154.246636117117,2766.7896736235,0.0,1.0
1998-10-12,16.56,16.62,16.31,16.31,4800,162.799508865485,163.389362158476,160.341786811356,160.341786811356,488.257001227675,0.0,1.0
1998-10-13,16.31,16.75,16.31,16.69,8000,160.341786811356,164.667377626622,160.341786811356,164.077524333632,813.761668712793,0.0,1.0
1998-10-14,16.62,16.69,16.31,16.31,16000,163.389362158476,164.077524333632,160.341786811356,160.341786811356,1627.52333742558,0.0,1.0
1998-10-15,16.56,16.75,16.44,16.5,9600,162.799508865485,164.667377626622,161.619802279503,162.209655572494,976.51400245535,0.0,1.0
1998-10-16,16.62,16.62,16.5,16.5,9600,163.389362158476,163.389362158476,162.209655572494,162.209655572494,976.514002455349,0.0,1.0
1998-10-19,16.94,16.94,16.69,16.69,32000,166.53524638776,166.53524638776,164.077524333632,164.077524333632,3255.04667485118,0.0,1.0
1998-10-20,17.19,17.37,17.0,17.0,65600,168.992968441889,170.762528320862,167.125099680751,167.125099680751,6672.84568344491,0.0,1.0
1998-10-21,17.37,17.44,17.06,17.06,16000,170.762528320862,171.450690496018,167.714952973742,167.714952973742,1627.52333742558,0.0,1.0
1998-10-22,17.62,17.62,17.31,17.44,4800,173.22025037499,173.22025037499,170.172675027871,171.450690496018,488.257001227677,0.0,1.0
1998-10-23,17.75,18.0,17.69,17.75,17600,174.498265843137,176.955987897266,173.908412550146,174.498265843137,1790.27567116815,0.0,1.0
1998-10-26,18.87,19.12,17.69,17.69,38400,185.508860645634,187.966582699763,173.908412550146,173.908412550146,3906.0560098214,0.0,1.0
1998-10-27,19.0,19.0,18.5,18.87,24000,186.786876113781,186.786876113781,181.871432005523,185.508860645634,2441.28500613838,0.0,1.0
1998-10-28,18.94,18.94,18.75,18.87,1600,186.19702282079,186.19702282079,184.329154059652,185.508860645634,162.752333742559,0.0,1.0
1998-10-29,18.62,18.87,18.56,18.87,19200,183.051138591505,185.508860645634,182.461285298514,185.508860645634,1953.02800491071,0.0,1.0
1998-10-30,18.5,18.81,18.5,18.62,8000,181.871432005523,184.919007352643,181.871432005523,183.051138591505,813.761668712795,0.0,1.0
1998-11-02,18.56,18.62,18.44,18.56,4800,182.461285298514,183.051138591505,181.281578712532,182.461285298514,488.257001227677,0.0,1.0
1998-11-03,18.5,18.5,18.37,18.5,16000,181.871432005523,181.871432005523,180.593416537376,181.871432005523,1627.52333742559,0.0,1.0
1998-11-04,18.75,18.75,18.56,18.62,6400,184.329154059652,184.329154059652,182.461285298514,183.051138591505,651.009334970235,0.0,1.0
1998-11-05,18.75,18.75,18.5,18.62,28800,184.329154059652,184.329154059652,181.871432005523,183.051138591505,2929.54200736606,0.0,1.0
1998-11-06,18.81,19.12,18.56,18.69,24000,184.919007352643,187.966582699763,182.461285298514,183.739300766661,2441.28500613838,0.0,1.0
1998-11-09,18.75,18.87,18.75,18.87,8000,184.329154059652,185.508860645634,184.329154059652,185.508860645634,813.761668712793,0.0,1.0
1998-11-10,18.94,18.94,18.5,18.69,17600,186.19702282079,186.19702282079,181.871432005523,183.739300766661,1790.27567116814,0.0,1.0
1998-11-11,19.12,19.12,18.87,18.87,16000,187.966582699763,187.966582699763,185.508860645634,185.508860645634,1627.52333742558,0.0,1.0
1998-11-12,19.12,19.19,19.06,19.12,14400,187.966582699763,188.654744874919,187.376729406772,187.966582699763,1464.77100368302,0.0,1.0
1998-11-13,19.12,19.19,19.06,19.12,14400,187.966582699763,188.654744874919,187.376729406772,187.966582699763,1464.77100368302,0.0,1.0
1998-11-16,19.37,19.37,19.19,19.25,14400,190.424304753891,190.424304753891,188.654744874919,189.244598167909,1464.77100368303,0.0,1.0
1998-11-17,19.25,19.37,19.19,19.25,19200,189.244598167909,190.424304753891,188.654744874919,189.244598167909,1953.02800491071,0.0,1.0
1998-11-18,19.12,19.31,19.12,19.25,9600,187.966582699763,189.8344514609,187.966582699763,189.244598167909,976.514002455349,0.0,1.0
1998-11-19,19.12,19.31,19.06,19.12,38400,187.966582699763,189.8344514609,187.376729406772,187.966582699763,3906.0560098214,0.0,1.0
1998-11-20,19.31,19.5,19.19,19.25,16000,189.8344514609,191.702320222038,188.654744874919,189.244598167909,1627.52333742559,0.0,1.0
1998-11-23,19.87,20.0,19.5,19.5,32000,195.339748862149,196.617764330296,191.702320222038,191.702320222038,3255.04667485117,0.0,1.0
1998-11-24,20.06,20.12,19.94,19.94,27200,197.207617623286,197.797470916277,196.027911037305,196.027911037305,2766.7896736235,0.0,1.0
1998-11-25,20.25,20.25,20.06,20.12,14400,199.075486384424,199.075486384424,197.207617623286,197.797470916277,1464.77100368303,0.0,1.0
1998-11-27,20.25,20.31,20.06,20.06,6400,199.075486384424,199.665339677415,197.207617623286,197.207617623286,651.009334970235,0.0,1.0
1998-11-30,20.69,20.75,20.25,20.31,30400,203.401077199691,203.990930492682,199.075486384424,199.665339677415,3092.29434110861,0.0,1.0
1998-12-01,20.69,20.75,20.37,20.69,32000,203.401077199691,203.990930492682,200.255192970406,203.401077199691,3255.04667485117,0.0,1.0
1998-12-02,21.75,22.0,20.94,21.0,86400,213.821818709196,216.279540763325,205.858799253819,206.44865254681,8788.62602209818,0.0,1.0
1998-12-03,21.19,22.06,21.12,21.81,59200,208.316521307948,216.869394056316,207.628359132792,214.411672002187,6021.83634847467,0.0,1.0
1998-12-04,21.62,21.62,21.25,21.25,44800,212.543803241049,212.543803241049,208.906374600939,208.906374600939,4557.06534479165,0.0,1.0
1998-12-07,21.37,21.87,21.37,21.75,28800,210.086081186921,215.001525295178,210.086081186921,213.821818709196,2929.54200736605,0.0,1.0
1998-12-08,21.37,21.75,21.31,21.37,76800,210.086081186921,213.821818709196,209.49622789393,210.086081186921,7812.11201964281,0.0,1.0
1998-12-09,21.37,21.5,21.31,21.37,8000,210.086081186921,211.364096655068,209.49622789393,210.086081186921,813.761668712792,0.0,1.0
1998-12-10,21.75,22.0,21.5,21.5,116800,213.821818709196,216.279540763325,211.364096655068,211.364096655068,11880.9203632068,0.0,1.0
1998-12-11,21.87,22.0,21.75,21.81,60800,215.001525295178,216.279540763325,213.821818709196,214.411672002187,6184.58868221723,0.0,1.0
1998-12-14,22.56,22.75,21.94,21.94,80000,221.784838164573,223.652706925711,215.689687470334,215.689687470334,8137.61668712795,0.0,1.0
1998-12-15,22.44,22.69,22.31,22.62,44800,220.605131578592,223.06285363272,219.327116110445,222.374691457564,4557.06534479163,0.0,1.0
1998-12-16,22.5,22.62,22.44,22.5,17600,221.194984871582,222.374691457564,220.605131578592,221.194984871582,1790.27567116815,0.0,1.0
1998-12-17,22.44,22.56,22.44,22.56,44800,220.605131578592,221.784838164573,220.605131578592,221.784838164573,4557.06534479163,0.0,1.0
1998-12-18,22.44,22.62,22.31,22.5,54400,220.605131578592,222.374691457564,219.327116110445,221.194984871582,5533.57934724698,0.0,1.0
1998-12-21,22.5,22.62,22.44,22.5,16000,221.194984871582,222.374691457564,220.605131578592,221.194984871582,1627.52333742559,0.0,1.0
1998-12-22,22.62,22.75,22.25,22.37,102400,222.374691457564,223.652706925711,218.737262817454,219.916969403436,10416.1493595238,0.0,1.0
1998-12-23,22.75,22.81,22.62,22.62,36800,223.652706925711,224.242560218702,222.374691457564,222.374691457564,3743.30367607885,0.0,1.0
1998-12-24,22.87,22.94,22.62,22.75,6400,224.832413511693,225.520575686849,222.374691457564,223.652706925711,651.009334970234,0.0,1.0
1998-12-28,24.0,24.0,22.81,22.81,64000,235.941317196355,235.941317196355,224.242560218702,224.242560218702,6510.09334970234,0.0,1.0
1998-12-29,19.81,20.44,19.13,19.13,75200,243.437369461447,251.179193931953,235.08111447741,235.08111447741,6119.48774872021,0.0,1.25
1998-12-30,20.19,20.38,19.88,19.88,38000,248.107041364292,250.441877315714,244.297572180392,244.297572180392,3092.29434110861,0.0,1.0
1998-12-31,20.63,20.63,20.13,20.19,32000,253.514029883375,253.514029883375,247.369724748053,248.107041364292,2604.03733988094,0.0,1.0
1999-01-04,20.88,21.94,20.56,20.88,104000,256.586182451036,269.612109337918,252.65382716443,256.586182451036,8463.12135461304,0.0,1.0
1999-01-05,20.0,20.94,20.0,20.88,44000,245.772205412869,257.323499067274,245.772205412869,256.586182451036,3580.5513423363,0.0,1.0
1999-01-06,19.25,20.19,19.25,20.06,62000,236.555747709887,248.107041364292,236.555747709887,246.509522029108,5045.32234601931,0.0,1.0
1999-01-07,18.88,19.0,18.63,18.88,64000,232.008961909749,233.483595142226,228.936809342088,232.008961909749,5208.07467976187,0.0,1.0
1999-01-08,18.75,18.88,18.63,18.63,46000,230.411442574565,232.008961909749,228.936809342088,228.936809342088,3743.30367607885,0.0,1.0
1999-01-11,18.5,18.88,18.44,18.75,82000,227.339290006904,232.008961909749,226.601973390666,230.411442574565,6672.84568344491,0.0,1.0
1999-01-12,18.31,18.56,18.13,18.5,60000,225.004454055482,228.076606623143,222.792504206766,227.339290006904,4882.57001227676,0.0,1.0
1999-01-13,18.38,18.5,18.13,18.13,30000,225.864656774427,227.339290006904,222.792504206766,222.792504206766,2441.28500613838,0.0,1.0
1999-01-14,18.13,18.5,18.0,18.38,20000,222.792504206766,227.339290006904,221.194984871582,225.864656774427,1627.52333742559,0.0,1.0
1999-01-15,18.0,18.13,17.94,18.13,112000,221.194984871582,222.792504206766,220.457668255344,222.792504206766,9114.1306895833,0.0,1.0
1999-01-19,17.88,18.0,17.88,18.0,36000,219.720351639105,221.194984871582,219.720351639105,221.194984871582,2929.54200736606,0.0,1.0
1999-01-20,17.63,18.0,17.56,17.94,50000,216.648199071444,221.194984871582,215.787996352499,220.457668255344,4068.80834356397,0.0,1.0
1999-01-21,17.56,17.75,17.5,17.56,32000,215.787996352499,218.122832303922,215.050679736261,215.787996352499,2604.03733988094,0.0,1.0
1999-01-22,17.75,17.75,17.56,17.63,20000,218.122832303922,218.122832303922,215.787996352499,216.648199071444,1627.52333742558,0.0,1.0
1999-01-25,17.44,18.0,17.44,17.75,90000,214.313363120022,221.194984871582,214.313363120022,218.122832303922,7323.85501841514,0.0,1.0
1999-01-26,17.56,17.56,17.38,17.5,52000,215.787996352499,215.787996352499,213.576046503783,215.050679736261,4231.56067730653,0.0,1.0
1999-01-27,17.5,17.63,17.5,17.56,34000,215.050679736261,216.648199071444,215.050679736261,215.787996352499,2766.78967362349,0.0,1.0
1999-01-28,17.63,17.69,17.44,17.56,100000,216.648199071444,217.385515687683,214.313363120022,215.787996352499,8137.61668712795,0.0,1.0
1999-01-29,17.5,17.81,17.44,17.75,40000,215.050679736261,218.86014892016,214.313363120022,218.122832303922,3255.04667485117,0.0,1.0
1999-02-01,17.19,17.5,17.13,17.5,30000,211.241210552361,215.050679736261,210.503893936123,215.050679736261,2441.28500613838,0.0,1.0
1999-02-02,17.13,17.19,17.06,17.13,80000,210.503893936123,211.241210552361,209.643691217178,210.503893936123,6510.09334970233,0.0,1.0
1999-02-03,16.94,17.19,16.88,17.19,48000,208.1690579847,211.241210552361,207.431741368462,211.241210552361,3906.05600982142,0.0,1.0
1999-02-04,16.63,17.0,16.63,16.94,52000,204.359588800801,208.906374600939,204.359588800801,208.1690579847,4231.56067730652,0.0,1.0
1999-02-05,17.0,17.25,16.63,16.75,30000,208.906374600939,211.9785271686,204.359588800801,205.834222033278,2441.28500613838,0.0,1.0
1999-02-08,17.19,17.25,17.06,17.06,22000,211.241210552361,211.9785271686,209.643691217178,209.643691217178,1790.27567116815,0.0,1.0
1999-02-09,17.25,17.25,17.06,17.19,32000,211.9785271686,211.9785271686,209.643691217178,211.241210552361,2604.03733988094,0.0,1.0
1999-02-10,17.19,17.31,17.0,17.13,72000,211.241210552361,212.715843784838,208.906374600939,210.503893936123,5859.08401473212,0.0,1.0
1999-02-11,17.56,17.69,17.25,17.25,22000,215.787996352499,217.385515687683,211.9785271686,211.9785271686,1790.27567116815,0.0,1.0
1999-02-12,17.31,17.75,17.19,17.63,24000,212.715843784838,218.122832303922,211.241210552361,216.648199071444,1953.02800491071,0.0,1.0
1999-02-16,17.25,17.63,17.25,17.38,78000,211.9785271686,216.648199071444,211.9785271686,213.576046503783,6347.34101595978,0.0,1.0
1999-02-17,16.81,17.38,16.75,17.31,78000,206.571538649517,213.576046503783,205.834222033278,212.715843784838,6347.34101595978,0.0,1.0
1999-02-18,16.75,17.0,16.63,16.88,56000,205.834222033278,208.906374600939,204.359588800801,207.431741368462,4557.06534479164,0.0,1.0
1999-02-19,16.81,17.0,16.75,16.75,26000,206.571538649517,208.906374600939,205.834222033278,205.834222033278,2115.78033865326,0.0,1.0
1999-02-22,17.0,17.13,16.81,16.88,92000,208.906374600939,210.503893936123,206.571538649517,207.431741368462,7486.6073521577,0.0,1.0
1999-02-23,17.06,17.13,17.0,17.13,16000,209.643691217178,210.503893936123,208.906374600939,210.503893936123,1302.01866994047,0.0,1.0
1999-02-24,16.81,17.06,16.38,17.0,52000,206.571538649517,209.643691217178,201.28743623314,208.906374600939,4231.56067730652,0.0,1.0
1999-02-25,17.0,17.0,16.75,16.94,18000,208.906374600939,208.906374600939,205.834222033278,208.1690579847,1464.77100368303,0.0,1.0
1999-02-26,16.94,17.13,16.75,17.0,38000,208.1690579847,210.503893936123,205.834222033278,208.906374600939,3092.29434110862,0.0,1.0
1999-03-01,16.88,16.94,16.56,16.75,22000,207.431741368462,208.1690579847,203.499386081856,205.834222033278,1790.27567116814,0.0,1.0
1999-03-02,16.75,16.81,16.75,16.75,4000,205.834222033278,206.571538649517,205.834222033278,205.834222033278,325.504667485117,0.0,1.0
1999-03-03,16.5,16.75,16.44,16.75,18000,202.762069465617,205.834222033278,202.024752849379,205.834222033278,1464.77100368303,0.0,1.0
1999-03-04,16.88,16.94,16.38,16.44,40000,207.431741368462,208.1690579847,201.28743623314,202.024752849379,3255.04667485117,0.0,1.0
1999-03-05,16.94,17.06,16.75,16.94,50000,208.1690579847,209.643691217178,205.834222033278,208.1690579847,4068.80834356397,0.0,1.0
1999-03-08,16.88,17.06,16.81,16.94,32000,207.431741368462,209.643691217178,206.571538649517,208.1690579847,2604.03733988094,0.0,1.0
1999-03-09,17.0,17.0,16.56,16.63,74000,208.906374600939,208.906374600939,203.499386081856,204.359588800801,6021.83634847467,0.0,1.0
1999-03-10,16.75,17.0,16.63,16.94,10000,205.834222033278,208.906374600939,204.359588800801,208.1690579847,813.761668712794,0.0,1.0
1999-03-11,16.56,16.75,16.5,16.75,20000,203.499386081856,205.834222033278,202.762069465617,205.834222033278,1627.52333742559,0.0,1.0
1999-03-12,16.19,16.75,16.19,16.5,50000,198.952600281718,205.834222033278,198.952600281718,202.762069465617,4068.80834356396,0.0,1.0
1999-03-15,16.06,16.19,16.0,16.13,24000,197.355080946534,198.952600281718,196.617764330296,198.215283665479,1953.0280049107,0.0,1.0
1999-03-16,16.0,16.13,15.38,16.06,116000,196.617764330296,198.215283665479,188.998825962497,197.355080946534,9439.63535706838,0.0,1.0
1999-03-17,16.25,16.31,16.0,16.0,16000,199.689916897956,200.427233514195,196.617764330296,196.617764330296,1302.01866994047,0.0,1.0
1999-03-18,15.94,16.25,15.94,16.06,38000,195.880447714057,199.689916897956,195.880447714057,197.355080946534,3092.29434110861,0.0,1.0
1999-03-19,16.69,16.69,15.69,15.69,38000,205.09690541704,205.09690541704,192.808295146396,192.808295146396,3092.29434110861,0.0,1.0
1999-03-22,16.5,16.69,16.38,16.69,12000,202.762069465617,205.09690541704,201.28743623314,205.09690541704,976.514002455353,0.0,1.0
1999-03-23,16.88,16.88,16.38,16.63,40000,207.431741368462,207.431741368462,201.28743623314,204.359588800801,3255.04667485117,0.0,1.0
1999-03-24,16.19,16.88,16.0,16.88,78000,198.952600281718,207.431741368462,196.617764330296,207.431741368462,6347.34101595978,0.0,1.0
1999-03-25,16.75,16.88,16.25,16.25,18000,205.834222033278,207.431741368462,199.689916897956,199.689916897956,1464.77100368303,0.0,1.0
1999-03-26,16.63,16.88,16.56,16.75,24000,204.359588800801,207.431741368462,203.499386081856,205.834222033278,1953.0280049107,0.0,1.0
1999-03-29,17.25,17.25,16.56,16.63,38000,211.9785271686,211.9785271686,203.499386081856,204.359588800801,3092.29434110861,0.0,1.0
1999-03-30,16.75,17.13,16.56,17.13,20000,205.834222033278,210.503893936123,203.499386081856,210.503893936123,1627.52333742559,0.0,1.0
1999-03-31,17.5,17.63,16.5,16.88,32000,215.050679736261,216.648199071444,202.762069465617,207.431741368462,2604.03733988093,0.0,1.0
1999-04-01,17.25,17.31,17.13,17.31,12000,211.9785271686,212.715843784838,210.503893936123,212.715843784838,976.514002455351,0.0,1.0
1999-04-05,17.0,17.31,16.63,17.25,34000,208.906374600939,212.715843784838,204.359588800801,211.9785271686,2766.7896736235,0.0,1.0
1999-04-06,16.75,16.88,16.56,16.75,24000,205.834222033278,207.431741368462,203.499386081856,205.834222033278,1953.0280049107,0.0,1.0
1999-04-07,16.69,16.75,16.5,16.75,6000,205.09690541704,205.834222033278,202.762069465617,205.834222033278,488.257001227675,0.0,1.0
1999-04-08,16.88,16.88,16.69,16.81,10000,207.431741368462,207.431741368462,205.09690541704,206.571538649517,813.761668712792,0.0,1.0
1999-04-09,17.69,17.69,16.63,16.94,34000,217.385515687683,217.385515687683,204.359588800801,208.1690579847,2766.7896736235,0.0,1.0
1999-04-12,19.0,19.0,17.31,17.69,84000,233.483595142226,233.483595142226,212.715843784838,217.385515687683,6835.59801718746,0.0,1.0
1999-04-13,19.5,19.88,19.0,19.0,66000,239.627900277548,244.297572180392,233.483595142226,233.483595142226,5370.82701350443,0.0,1.0
1999-04-14,19.5,19.5,19.0,19.5,46000,239.627900277548,239.627900277548,233.483595142226,239.627900277548,3743.30367607884,0.0,1.0
1999-04-15,19.88,19.88,18.56,19.5,74000,244.297572180392,244.297572180392,228.076606623143,239.627900277548,6021.83634847467,0.0,1.0
1999-04-16,18.81,19.75,18.63,19.75,54000,231.148759190804,242.700052845209,228.936809342088,242.700052845209,4394.31301104908,0.0,1.0
1999-04-19,18.25,18.81,18.0,18.56,52000,224.267137439243,231.148759190804,221.194984871582,228.076606623143,4231.56067730653,0.0,1.0
1999-04-20,18.63,18.63,18.06,18.25,26000,228.936809342088,228.936809342088,221.932301487821,224.267137439243,2115.78033865326,0.0,1.0
1999-04-21,18.38,18.63,17.75,18.56,38000,225.864656774427,228.936809342088,218.122832303922,228.076606623143,3092.29434110861,0.0,1.0
1999-04-22,18.13,18.56,17.5,17.88,48000,222.792504206766,228.076606623143,215.050679736261,219.720351639105,3906.05600982141,0.0,1.0
1999-04-23,19.13,19.13,17.88,18.0,12000,235.08111447741,235.08111447741,219.720351639105,221.194984871582,976.51400245535,0.0,1.0
1999-04-26,18.5,19.0,18.5,19.0,16000,227.339290006904,233.483595142226,227.339290006904,233.483595142226,1302.01866994047,0.0,1.0
1999-04-27,18.75,18.75,18.31,18.44,16000,230.411442574565,230.411442574565,225.004454055482,226.601973390666,1302.01866994047,0.0,1.0
1999-04-28,18.38,18.81,18.38,18.81,10000,225.864656774427,231.148759190804,225.864656774427,231.148759190804,813.761668712793,0.0,1.0
1999-04-29,18.38,18.44,18.25,18.38,2000,225.864656774427,226.601973390666,224.267137439243,225.864656774427,162.752333742559,0.0,1.0
1999-04-30,18.06,18.44,17.13,18.44,44000,221.932301487821,226.601973390666,210.503893936123,226.601973390666,3580.55134233629,0.0,1.0
1999-05-03,18.44,18.44,18.13,18.19,12000,226.601973390666,226.601973390666,222.792504206766,223.529820823005,976.51400245535,0.0,1.0
1999-05-04,18.19,18.44,18.06,18.44,6000,223.529820823005,226.601973390666,221.932301487821,226.601973390666,488.257001227675,0.0,1.0
1999-05-05,18.0,18.19,17.44,18.06,20000,221.194984871582,223.529820823005,214.313363120022,221.932301487821,1627.52333742559,0.0,1.0
1999-05-06,17.88,18.0,17.5,18.0,12000,219.720351639105,221.194984871582,215.050679736261,221.194984871582,976.514002455353,0.0,1.0
1999-05-07,17.31,17.94,17.31,17.94,22000,212.715843784838,220.457668255344,212.715843784838,220.457668255344,1790.27567116815,0.0,1.0
1999-05-10,18.0,18.0,17.38,17.38,52000,221.194984871582,221.194984871582,213.576046503783,213.576046503783,4231.56067730653,0.0,1.0
1999-05-11,18.5,18.5,18.0,18.0,20000,227.339290006904,227.339290006904,221.194984871582,221.194984871582,1627.52333742559,0.0,1.0
1999-05-12,18.5,18.63,18.38,18.44,26000,227.339290006904,228.936809342088,225.864656774427,226.601973390666,2115.78033865326,0.0,1.0
1999-05-13,18.56,18.63,18.44,18.5,24000,228.076606623143,228.936809342088,226.601973390666,227.339290006904,1953.0280049107,0.0,1.0
1999-05-14,18.5,18.63,18.5,18.56,52000,227.339290006904,228.936809342088,227.339290006904,228.076606623143,4231.56067730653,0.0,1.0
1999-05-17,18.0,18.56,17.88,18.5,68000,221.194984871582,228.076606623143,219.720351639105,227.339290006904,5533.57934724701,0.0,1.0
1999-05-18,17.94,18.06,17.88,17.94,54000,220.457668255344,221.932301487821,219.720351639105,220.457668255344,4394.31301104908,0.0,1.0
1999-05-19,17.5,18.13,17.5,18.0,24000,215.050679736261,222.792504206766,215.050679736261,221.194984871582,1953.0280049107,0.0,1.0
1999-05-20,17.81,18.0,17.5,17.5,112000,218.86014892016,221.194984871582,215.050679736261,215.050679736261,9114.13068958329,0.0,1.0
1999-05-21,17.94,18.25,17.75,17.94,12000,220.457668255344,224.267137439243,218.122832303922,220.457668255344,976.514002455351,0.0,1.0
1999-05-24,18.38,18.5,17.94,17.94,34000,225.864656774427,227.339290006904,220.457668255344,220.457668255344,2766.7896736235,0.0,1.0
1999-05-25,18.63,18.69,18.38,18.38,10000,228.936809342088,229.674125958326,225.864656774427,225.864656774427,813.761668712793,0.0,1.0
1999-05-26,18.56,18.69,18.44,18.56,46000,228.076606623143,229.674125958326,226.601973390666,228.076606623143,3743.30367607885,0.0,1.0
1999-05-27,18.56,18.56,18.5,18.5,6000,228.076606623143,228.076606623143,227.339290006904,227.339290006904,488.257001227676,0.0,1.0
1999-05-28,18.5,18.75,18.5,18.5,46000,227.339290006904,230.411442574565,227.339290006904,227.339290006904,3743.30367607885,0.0,1.0
1999-06-01,18.25,18.63,18.19,18.63,12000,224.267137439243,228.936809342088,223.529820823005,228.936809342088,976.514002455353,0.0,1.0
1999-06-02,17.81,18.25,17.75,18.25,10000,218.86014892016,224.267137439243,218.122832303922,224.267137439243,813.761668712794,0.0,1.0
1999-06-03,17.94,18.0,17.69,17.69,66000,220.457668255344,221.194984871582,217.385515687683,217.385515687683,5370.82701350443,0.0,1.0
1999-06-04,17.25,17.94,17.19,17.94,62000,211.9785271686,220.457668255344,211.241210552361,220.457668255344,5045.32234601931,0.0,1.0
1999-06-07,17.44,17.44,17.25,17.31,38000,214.313363120022,214.313363120022,211.9785271686,212.715843784838,3092.29434110862,0.0,1.0
1999-06-08,17.44,17.5,17.25,17.38,4000,214.313363120022,215.050679736261,211.9785271686,213.576046503783,325.504667485118,0.0,1.0
1999-06-09,17.38,17.38,17.31,17.31,8000,213.576046503783,213.576046503783,212.715843784838,212.715843784838,651.009334970236,0.0,1.0
1999-06-10,17.75,17.88,17.31,17.31,10000,218.122832303922,219.720351639105,212.715843784838,212.715843784838,813.761668712792,0.0,1.0
1999-06-11,17.38,17.63,17.38,17.63,6000,213.576046503783,216.648199071444,213.576046503783,216.648199071444,488.257001227677,0.0,1.0
1999-06-14,17.56,17.63,17.38,17.38,6000,215.787996352499,216.648199071444,213.576046503783,213.576046503783,488.257001227677,0.0,1.0
1999-06-15,17.63,17.88,17.5,17.63,54000,216.648199071444,219.720351639105,215.050679736261,216.648199071444,4394.31301104909,0.0,1.0
1999-06-16,17.44,17.69,17.38,17.69,18000,214.313363120022,217.385515687683,213.576046503783,217.385515687683,1464.77100368303,0.0,1.0
1999-06-17,17.44,17.75,17.38,17.44,20000,214.313363120022,218.122832303922,213.576046503783,214.313363120022,1627.52333742559,0.0,1.0
1999-06-18,17.38,17.69,17.38,17.69,36000,213.576046503783,217.385515687683,213.576046503783,217.385515687683,2929.54200736606,0.0,1.0
1999-06-21,17.44,17.44,17.06,17.38,30000,214.313363120022,214.313363120022,209.643691217178,213.576046503783,2441.28500613838,0.0,1.0
1999-06-22,17.5,17.5,17.31,17.44,18000,215.050679736261,215.050679736261,212.715843784838,214.313363120022,1464.77100368303,0.0,1.0
1999-06-23,17.5,17.56,17.25,17.44,36000,215.050679736261,215.787996352499,211.9785271686,214.313363120022,2929.54200736605,0.0,1.0
1999-06-24,17.63,17.63,17.56,17.56,6000,216.648199071444,216.648199071444,215.787996352499,215.787996352499,488.257001227677,0.0,1.0
1999-06-25,17.88,17.94,17.5,17.63,30000,219.720351639105,220.457668255344,215.050679736261,216.648199071444,2441.28500613838,0.0,1.0
1999-06-28,17.88,17.94,17.75,17.88,20000,219.720351639105,220.457668255344,218.122832303922,219.720351639105,1627.52333742559,0.0,1.0
1999-06-29,17.81,17.94,17.25,17.94,22000,218.86014892016,220.457668255344,211.9785271686,220.457668255344,1790.27567116815,0.0,1.0
1999-06-30,18.0,18.0,17.69,17.69,60000,221.194984871582,221.194984871582,217.385515687683,217.385515687683,4882.57001227677,0.0,1.0
1999-07-01,17.63,18.0,17.56,18.0,16000,216.648199071444,221.194984871582,215.787996352499,221.194984871582,1302.01866994047,0.0,1.0
1999-07-02,17.81,17.94,17.25,17.63,16000,218.86014892016,220.457668255344,211.9785271686,216.648199071444,1302.01866994047,0.0,1.0
1999-07-06,17.88,18.0,17.63,17.94,20000,219.720351639105,221.194984871582,216.648199071444,220.457668255344,1627.52333742559,0.0,1.0
1999-07-07,17.5,17.88,17.44,17.88,12000,215.050679736261,219.720351639105,214.313363120022,219.720351639105,976.514002455351,0.0,1.0
1999-07-08,17.25,17.56,17.25,17.5,8000,211.9785271686,215.787996352499,211.9785271686,215.050679736261,651.009334970234,0.0,1.0
1999-07-09,17.56,17.75,17.19,17.19,16000,215.787996352499,218.122832303922,211.241210552361,211.241210552361,1302.01866994047,0.0,1.0
1999-07-12,17.5,17.81,17.44,17.5,32000,215.050679736261,218.86014892016,214.313363120022,215.050679736261,2604.03733988093,0.0,1.0
1999-07-13,17.75,18.13,17.44,17.44,46000,218.122832303922,222.792504206766,214.313363120022,214.313363120022,3743.30367607884,0.0,1.0
1999-07-14,17.75,17.75,17.56,17.75,56000,218.122832303922,218.122832303922,215.787996352499,218.122832303922,4557.06534479163,0.0,1.0
1999-07-15,16.0,17.88,16.0,17.88,192000,196.617764330296,219.720351639105,196.617764330296,219.720351639105,15624.2240392856,0.0,1.0
1999-07-16,16.56,17.13,15.94,16.0,94000,203.499386081856,210.503893936123,195.880447714057,196.617764330296,7649.35968590025,0.0,1.0
1999-07-19,16.56,16.88,15.63,16.69,86000,203.499386081856,207.431741368462,192.070978530157,205.09690541704,6998.35035093002,0.0,1.0
1999-07-20,16.56,16.56,16.19,16.31,32000,203.499386081856,203.499386081856,198.952600281718,200.427233514195,2604.03733988094,0.0,1.0
1999-07-21,17.13,17.13,16.5,16.5,30000,210.503893936123,210.503893936123,202.762069465617,202.762069465617,2441.28500613838,0.0,1.0
1999-07-22,16.88,17.13,16.69,17.13,32000,207.431741368462,210.503893936123,205.09690541704,210.503893936123,2604.03733988094,0.0,1.0
1999-07-23,16.25,16.88,16.25,16.88,18000,199.689916897956,207.431741368462,199.689916897956,207.431741368462,1464.77100368303,0.0,1.0
1999-07-26,16.31,16.44,16.25,16.25,6000,200.427233514195,202.024752849379,199.689916897956,199.689916897956,488.257001227676,0.0,1.0
1999-07-27,16.19,16.38,16.13,16.25,26000,198.952600281718,201.28743623314,198.215283665479,199.689916897956,2115.78033865326,0.0,1.0
1999-07-28,16.19,16.44,16.06,16.13,22000,198.952600281718,202.024752849379,197.355080946534,198.215283665479,1790.27567116814,0.0,1.0
1999-07-29,15.81,16.13,15.69,16.0,44000,194.282928378873,198.215283665479,192.808295146396,196.617764330296,3580.5513423363,0.0,1.0
1999-07-30,15.94,16.06,15.69,15.88,32000,195.880447714057,197.355080946534,192.808295146396,195.143131097818,2604.03733988094,0.0,1.0
1999-08-02,15.75,15.94,15.69,15.94,44000,193.545611762635,195.880447714057,192.808295146396,195.880447714057,3580.55134233628,0.0,1.0
1999-08-03,15.25,15.88,15.25,15.75,46000,187.401306627313,195.143131097818,187.401306627313,193.545611762635,3743.30367607885,0.0,1.0
1999-08-04,15.06,15.31,14.94,15.25,44000,185.066470675891,188.138623243552,183.591837443413,187.401306627313,3580.55134233628,0.0,1.0
1999-08-05,14.94,15.0,14.75,15.0,22000,183.591837443413,184.329154059652,181.257001491991,184.329154059652,1790.27567116815,0.0,1.0
1999-08-06,13.81,14.81,13.38,14.81,158000,169.705707837586,181.99431810823,164.42160542121,181.99431810823,12857.4343656622,0.0,1.0
1999-08-09,15.63,16.13,13.75,13.81,236000,192.070978530157,198.215283665479,168.968391221348,169.705707837586,19204.775381622,0.0,1.0
1999-08-10,14.5,15.88,14.5,15.88,94000,178.18484892433,195.143131097818,178.18484892433,195.143131097818,7649.35968590027,0.0,1.0
1999-08-11,15.0,15.06,14.63,14.63,64000,184.329154059652,185.066470675891,179.782368259514,179.782368259514,5208.07467976188,0.0,1.0
1999-08-12,15.0,15.13,15.0,15.0,40000,184.329154059652,185.926673394836,184.329154059652,184.329154059652,3255.04667485117,0.0,1.0
1999-08-13,14.69,15.13,14.56,15.13,22000,180.519684875753,185.926673394836,178.922165540569,185.926673394836,1790.27567116814,0.0,1.0
1999-08-16,14.88,14.88,14.44,14.81,32000,182.854520827175,182.854520827175,177.447532308092,181.99431810823,2604.03733988094,0.0,1.0
1999-08-17,15.0,15.0,14.81,15.0,44000,184.329154059652,184.329154059652,181.99431810823,184.329154059652,3580.55134233629,0.0,1.0
1999-08-18,14.88,15.13,14.81,14.94,16000,182.854520827175,185.926673394836,181.99431810823,183.591837443413,1302.01866994047,0.0,1.0
1999-08-19,15.13,15.13,14.88,14.94,30000,185.926673394836,185.926673394836,182.854520827175,183.591837443413,2441.28500613838,0.0,1.0
1999-08-20,14.94,15.06,14.88,15.0,16000,183.591837443413,185.066470675891,182.854520827175,184.329154059652,1302.01866994047,0.0,1.0
1999-08-23,15.0,15.0,14.94,15.0,12000,184.329154059652,184.329154059652,183.591837443413,184.329154059652,976.514002455352,0.0,1.0
1999-08-24,14.94,15.06,14.88,15.06,8000,183.591837443413,185.066470675891,182.854520827175,185.066470675891,651.009334970236,0.0,1.0
1999-08-25,14.94,15.13,14.88,14.88,32000,183.591837443413,185.926673394836,182.854520827175,182.854520827175,2604.03733988094,0.0,1.0
1999-08-26,14.88,15.0,14.69,14.81,20000,182.854520827175,184.329154059652,180.519684875753,181.99431810823,1627.52333742559,0.0,1.0
1999-08-27,14.38,14.88,14.31,14.88,34000,176.710215691853,182.854520827175,175.850012972908,182.854520827175,2766.7896736235,0.0,1.0
1999-08-30,14.5,14.56,14.31,14.5,38000,178.18484892433,178.922165540569,175.850012972908,178.18484892433,3092.29434110862,0.0,1.0
1999-08-31,14.5,14.63,14.38,14.63,16000,178.18484892433,179.782368259514,176.710215691853,179.782368259514,1302.01866994047,0.0,1.0
1999-09-01,14.5,14.69,14.31,14.63,32000,178.18484892433,180.519684875753,175.850012972908,179.782368259514,2604.03733988094,0.0,1.0
1999-09-02,14.25,14.5,14.06,14.5,26000,175.112696356669,178.18484892433,172.777860405247,178.18484892433,2115.78033865327,0.0,1.0
1999-09-03,14.19,14.19,14.0,14.19,36000,174.375379740431,174.375379740431,172.040543789009,174.375379740431,2929.54200736605,0.0,1.0
1999-09-07,14.13,14.5,13.69,14.31,62000,173.638063124192,178.18484892433,168.231074605109,175.850012972908,5045.32234601932,0.0,1.0
1999-09-08,14.06,14.13,13.81,14.0,46000,172.777860405247,173.638063124192,169.705707837586,172.040543789009,3743.30367607885,0.0,1.0
1999-09-09,13.88,14.0,13.81,13.88,30000,170.565910556531,172.040543789009,169.705707837586,170.565910556531,2441.28500613838,0.0,1.0
1999-09-10,14.31,14.31,13.88,13.94,26000,175.850012972908,175.850012972908,170.565910556531,171.30322717277,2115.78033865326,0.0,1.0
1999-09-13,14.06,14.44,14.0,14.44,20000,172.777860405247,177.447532308092,172.040543789009,177.447532308092,1627.52333742559,0.0,1.0
1999-09-14,13.94,14.06,13.75,14.06,22000,171.30322717277,172.777860405247,168.968391221348,172.777860405247,1790.27567116814,0.0,1.0
1999-09-15,13.81,13.94,13.75,13.94,18000,169.705707837586,171.30322717277,168.968391221348,171.30322717277,1464.77100368303,0.0,1.0
1999-09-16,13.69,13.88,13.56,13.81,38000,168.231074605109,170.565910556531,166.633555269925,169.705707837586,3092.29434110862,0.0,1.0
1999-09-17,13.31,13.56,13.25,13.56,86000,163.561402702265,166.633555269925,162.824086086026,166.633555269925,6998.35035093,0.0,1.0
1999-09-20,13.5,13.5,13.25,13.25,34000,165.896238653687,165.896238653687,162.824086086026,162.824086086026,2766.78967362349,0.0,1.0
1999-09-21,13.31,13.5,13.31,13.38,16000,163.561402702265,165.896238653687,163.561402702265,164.42160542121,1302.01866994047,0.0,1.0
1999-09-22,13.31,13.38,13.25,13.38,32000,163.561402702265,164.42160542121,162.824086086026,164.42160542121,2604.03733988093,0.0,1.0
1999-09-23,13.25,13.31,13.25,13.31,36000,162.824086086026,163.561402702265,162.824086086026,163.561402702265,2929.54200736606,0.0,1.0
1999-09-24,13.19,13.31,13.19,13.31,16000,162.086769469787,163.561402702265,162.086769469787,163.561402702265,1302.01866994047,0.0,1.0
1999-09-27,13.0,13.31,12.94,13.31,64000,159.751933518365,163.561402702265,159.014616902127,163.561402702265,5208.07467976188,0.0,1.0
1999-09-28,10.31,12.0,9.94,12.0,514000,126.695571890334,147.463323247722,122.148786090196,147.463323247722,41827.3497718376,0.0,1.0
1999-09-29,10.13,10.44,9.69,10.38,920000,124.483622041618,128.293091225518,119.076633522535,127.555774609279,74866.0735215772,0.0,1.0
1999-09-30,9.75,10.31,9.75,10.13,172000,119.813950138774,126.695571890334,119.813950138774,124.483622041618,13996.70070186,0.0,1.0
1999-10-01,10.06,10.13,9.88,9.88,64000,123.623419322673,124.483622041618,121.411469473957,121.411469473957,5208.07467976189,0.0,1.0
1999-10-04,10.19,10.25,9.88,10.13,76000,125.220938657857,125.958255274096,121.411469473957,124.483622041618,6184.58868221723,0.0,1.0
1999-10-05,10.0,10.25,9.94,10.25,190000,122.886102706435,125.958255274096,122.148786090196,125.958255274096,15461.471705543,0.0,1.0
1999-10-06,10.0,10.0,9.94,10.0,36000,122.886102706435,122.886102706435,122.148786090196,122.886102706435,2929.54200736605,0.0,1.0
1999-10-07,10.06,10.06,9.88,10.0,128000,123.623419322673,123.623419322673,121.411469473957,122.886102706435,10416.1493595238,0.0,1.0
1999-10-08,10.13,10.25,9.94,9.94,18000,124.483622041618,125.958255274096,122.148786090196,122.148786090196,1464.77100368303,0.0,1.0
1999-10-11,10.13,10.25,10.0,10.13,52000,124.483622041618,125.958255274096,122.886102706435,124.483622041618,4231.56067730654,0.0,1.0
1999-10-12,10.0,10.19,9.81,10.19,84000,122.886102706435,125.220938657857,120.551266755012,125.220938657857,6835.59801718745,0.0,1.0
1999-10-13,9.81,10.0,9.75,10.0,34000,120.551266755012,122.886102706435,119.813950138774,122.886102706435,2766.78967362351,0.0,1.0
1999-10-14,9.88,9.94,9.81,9.81,20000,121.411469473957,122.148786090196,120.551266755012,120.551266755012,1627.52333742559,0.0,1.0
1999-10-15,10.25,10.25,9.75,9.94,68000,125.958255274096,125.958255274096,119.813950138774,122.148786090196,5533.57934724697,0.0,1.0
1999-10-18,10.13,10.19,9.94,10.13,26000,124.483622041618,125.220938657857,122.148786090196,124.483622041618,2115.78033865327,0.0,1.0
1999-10-19,10.0,10.06,9.94,9.94,18000,122.886102706435,123.623419322673,122.148786090196,122.148786090196,1464.77100368302,0.0,1.0
1999-10-20,9.88,10.0,9.75,10.0,46000,121.411469473957,122.886102706435,119.813950138774,122.886102706435,3743.30367607886,0.0,1.0
1999-10-21,10.0,10.0,9.88,10.0,24000,122.886102706435,122.886102706435,121.411469473957,122.886102706435,1953.0280049107,0.0,1.0
1999-10-22,9.88,10.0,9.63,10.0,62000,121.411469473957,122.886102706435,118.339316906297,122.886102706435,5045.32234601934,0.0,1.0
1999-10-25,9.94,10.0,9.69,9.75,20000,122.148786090196,122.886102706435,119.076633522535,119.813950138774,1627.52333742559,0.0,1.0
1999-10-26,10.13,10.13,9.81,9.88,90000,124.483622041618,124.483622041618,120.551266755012,121.411469473957,7323.85501841516,0.0,1.0
1999-10-27,10.63,10.81,10.13,10.19,38000,130.62792717694,132.839877025656,124.483622041618,125.220938657857,3092.29434110862,0.0,1.0
1999-10-28,10.94,11.0,10.5,10.69,30000,134.43739636084,135.174712977078,129.030407841756,131.365243793179,2441.28500613837,0.0,1.0
1999-10-29,11.5,11.88,10.88,11.06,54000,141.3190181124,145.988690015244,133.700079744601,135.912029593317,4394.31301104908,0.0,1.0
1999-11-01,12.31,12.38,11.44,11.63,36000,151.272792431621,152.132995150566,140.581701496161,142.916537447584,2929.54200736606,0.0,1.0
1999-11-02,12.38,12.63,12.19,12.31,32000,152.132995150566,155.205147718227,149.798159199144,151.272792431621,2604.03733988094,0.0,1.0
1999-11-03,12.19,12.38,12.0,12.38,36000,149.798159199144,152.132995150566,147.463323247722,152.132995150566,2929.54200736605,0.0,1.0
1999-11-04,11.69,12.06,11.63,12.06,16000,143.653854063822,148.20063986396,142.916537447584,148.20063986396,1302.01866994047,0.0,1.0
1999-11-05,11.13,11.88,10.88,11.75,52000,136.772232312262,145.988690015244,133.700079744601,144.391170680061,4231.56067730652,0.0,1.0
1999-11-08,11.5,11.63,10.94,11.0,50000,141.3190181124,142.916537447584,134.43739636084,135.174712977078,4068.80834356396,0.0,1.0
1999-11-09,12.0,12.13,11.81,11.88,50000,147.463323247722,149.060842582905,145.128487296299,145.988690015244,4068.80834356396,0.0,1.0
1999-11-10,12.19,12.25,11.88,12.13,60000,149.798159199144,150.535475815383,145.988690015244,149.060842582905,4882.57001227676,0.0,1.0
1999-11-11,11.94,12.19,11.75,12.19,10000,146.726006631483,149.798159199144,144.391170680061,149.798159199144,813.761668712793,0.0,1.0
1999-11-12,11.88,12.06,11.69,12.06,32000,145.988690015244,148.20063986396,143.653854063822,148.20063986396,2604.03733988095,0.0,1.0
1999-11-15,11.81,11.94,11.63,11.94,10000,145.128487296299,146.726006631483,142.916537447584,146.726006631483,813.761668712795,0.0,1.0
1999-11-16,11.69,11.94,11.38,11.88,20000,143.653854063822,146.726006631483,139.844384879923,145.988690015244,1627.52333742559,0.0,1.0
1999-11-17,11.31,11.38,11.0,11.38,44000,138.984182160978,139.844384879923,135.174712977078,139.844384879923,3580.55134233628,0.0,1.0
1999-11-18,11.19,11.38,11.0,11.38,66000,137.5095489285,139.844384879923,135.174712977078,139.844384879923,5370.82701350445,0.0,1.0
1999-11-19,10.63,11.25,10.5,11.25,38000,130.62792717694,138.246865544739,129.030407841756,138.246865544739,3092.29434110862,0.0,1.0
1999-11-22,11.0,11.25,10.88,11.13,44000,135.174712977078,138.246865544739,133.700079744601,136.772232312262,3580.55134233629,0.0,1.0
1999-11-23,11.0,11.06,10.88,11.06,26000,135.174712977078,135.912029593317,133.700079744601,135.912029593317,2115.78033865327,0.0,1.0
1999-11-24,10.63,11.0,10.63,11.0,84000,130.62792717694,135.174712977078,130.62792717694,135.174712977078,6835.59801718747,0.0,1.0
1999-11-26,10.63,10.75,10.56,10.63,18000,130.62792717694,132.102560409417,129.767724457995,130.62792717694,1464.77100368303,0.0,1.0
1999-11-29,10.44,10.75,10.25,10.75,52000,128.293091225518,132.102560409417,125.958255274096,132.102560409417,4231.56067730652,0.0,1.0
1999-11-30,10.5,10.5,10.19,10.38,56000,129.030407841756,129.030407841756,125.220938657857,127.555774609279,4557.06534479166,0.0,1.0
1999-12-01,10.25,10.44,10.13,10.38,64000,125.958255274096,128.293091225518,124.483622041618,127.555774609279,5208.07467976186,0.0,1.0
1999-12-02,10.19,10.38,10.06,10.25,38000,125.220938657857,127.555774609279,123.623419322673,125.958255274096,3092.29434110861,0.0,1.0
1999-12-03,10.13,10.19,9.81,10.19,72000,124.483622041618,125.220938657857,120.551266755012,125.220938657857,5859.08401473213,0.0,1.0
1999-12-06,9.94,10.0,9.88,10.0,92000,122.148786090196,122.886102706435,121.411469473957,122.886102706435,7486.6073521577,0.0,1.0
1999-12-07,9.88,10.0,9.75,10.0,50000,121.411469473957,122.886102706435,119.813950138774,122.886102706435,4068.80834356398,0.0,1.0
1999-12-08,10.0,10.0,9.5,9.88,104000,122.886102706435,122.886102706435,116.741797571113,121.411469473957,8463.12135461303,0.0,1.0
1999-12-09,9.31,10.0,9.19,9.94,132000,114.406961619691,122.886102706435,112.932328387213,122.148786090196,10741.6540270088,0.0,1.0
1999-12-10,8.44,9.81,8.38,9.75,206000,103.715870684231,120.551266755012,102.978554067992,119.813950138774,16763.4903754835,0.0,1.0
1999-12-13,9.75,9.81,8.69,8.69,96000,119.813950138774,120.551266755012,106.788023251892,106.788023251892,7812.1120196428,0.0,1.0
1999-12-14,9.81,9.81,9.5,9.63,74000,120.551266755012,120.551266755012,116.741797571113,118.339316906297,6021.83634847469,0.0,1.0
1999-12-15,9.44,9.81,9.13,9.81,100000,116.004480954874,120.551266755012,112.195011770975,120.551266755012,8137.61668712796,0.0,1.0
1999-12-16,9.5,9.69,9.44,9.44,94000,116.741797571113,119.076633522535,116.004480954874,116.004480954874,7649.35968590025,0.0,1.0
1999-12-17,10.0,10.56,9.63,9.63,120000,122.886102706435,129.767724457995,118.339316906297,118.339316906297,9765.1400245535,0.0,1.0
1999-12-20,10.19,10.94,10.13,10.13,78000,125.220938657857,134.43739636084,124.483622041618,124.483622041618,6347.34101595978,0.0,1.0
1999-12-21,10.63,10.69,10.25,10.25,44000,130.62792717694,131.365243793179,125.958255274096,125.958255274096,3580.55134233629,0.0,1.0
1999-12-22,10.31,10.63,10.25,10.56,38000,126.695571890334,130.62792717694,125.958255274096,129.767724457995,3092.29434110862,0.0,1.0
1999-12-23,10.31,10.5,10.13,10.38,84000,126.695571890334,129.030407841756,124.483622041618,127.555774609279,6835.59801718747,0.0,1.0
1999-12-27,10.75,10.75,9.25,9.25,92000,132.102560409417,132.102560409417,113.669645003452,113.669645003452,7486.60735215771,0.0,1.0
1999-12-28,10.36,10.63,9.75,10.38,108000,127.310002403866,130.62792717694,119.813950138774,127.555774609279,8788.62602209819,0.0,1.0
1999-12-29,10.31,10.5,9.88,9.88,30000,126.695571890334,129.030407841756,121.411469473957,121.411469473957,2441.28500613838,0.0,1.0
1999-12-30,9.81,10.38,9.81,10.31,50000,120.551266755012,127.555774609279,120.551266755012,126.695571890334,4068.80834356398,0.0,1.0
1999-12-31,10.13,10.25,9.75,9.81,62000,124.483622041618,125.958255274096,119.813950138774,120.551266755012,5045.32234601933,0.0,1.0
2000-01-03,10.0,10.06,9.75,10.06,36000,122.886102706435,123.623419322673,119.813950138774,123.623419322673,2929.54200736605,0.0,1.0
2000-01-04,10.31,10.44,9.94,10.0,26000,126.695571890334,128.293091225518,122.148786090196,122.886102706435,2115.78033865327,0.0,1.0
2000-01-05,10.38,10.5,10.25,10.25,34000,127.555774609279,129.030407841756,125.958255274096,125.958255274096,2766.7896736235,0.0,1.0
2000-01-06,11.13,11.13,10.25,10.31,52000,136.772232312262,136.772232312262,125.958255274096,126.695571890334,4231.56067730652,0.0,1.0
2000-01-07,11.81,12.0,10.94,11.06,104000,145.128487296299,147.463323247722,134.43739636084,135.912029593317,8463.12135461307,0.0,1.0
2000-01-10,11.88,12.0,11.25,11.69,36000,145.988690015244,147.463323247722,138.246865544739,143.653854063822,2929.54200736606,0.0,1.0
2000-01-11,11.19,11.88,11.06,11.88,20000,137.5095489285,145.988690015244,135.912029593317,145.988690015244,1627.52333742559,0.0,1.0
2000-01-12,10.75,11.25,10.25,11.25,32000,132.102560409417,138.246865544739,125.958255274096,138.246865544739,2604.03733988094,0.0,1.0
2000-01-13,11.44,11.63,10.88,11.0,26000,140.581701496161,142.916537447584,133.700079744601,135.174712977078,2115.78033865327,0.0,1.0
2000-01-14,11.19,11.63,11.0,11.56,36000,137.5095489285,142.916537447584,135.174712977078,142.056334728639,2929.54200736606,0.0,1.0
2000-01-18,11.25,11.25,10.5,10.88,62000,138.246865544739,138.246865544739,129.030407841756,133.700079744601,5045.32234601932,0.0,1.0
2000-01-19,11.13,11.38,11.0,11.25,20000,136.772232312262,139.844384879923,135.174712977078,138.246865544739,1627.52333742558,0.0,1.0
2000-01-20,10.94,11.25,10.75,11.13,22000,134.43739636084,138.246865544739,132.102560409417,136.772232312262,1790.27567116814,0.0,1.0
2000-01-21,10.94,11.0,10.63,10.88,54000,134.43739636084,135.174712977078,130.62792717694,133.700079744601,4394.31301104907,0.0,1.0
2000-01-24,10.5,11.0,10.38,11.0,46000,129.030407841756,135.174712977078,127.555774609279,135.174712977078,3743.30367607886,0.0,1.0
2000-01-25,10.75,10.88,10.38,10.5,18000,132.102560409417,133.700079744601,127.555774609279,129.030407841756,1464.77100368303,0.0,1.0
2000-01-26,10.69,10.88,10.63,10.75,46000,131.365243793179,133.700079744601,130.62792717694,132.102560409417,3743.30367607884,0.0,1.0
2000-01-27,10.69,10.69,10.0,10.69,50000,131.365243793179,131.365243793179,122.886102706435,131.365243793179,4068.80834356396,0.0,1.0
2000-01-28,10.63,10.69,10.06,10.69,34000,130.62792717694,131.365243793179,123.623419322673,131.365243793179,2766.7896736235,0.0,1.0
2000-01-31,10.19,10.5,10.13,10.5,48000,125.220938657857,129.030407841756,124.483622041618,129.030407841756,3906.05600982141,0.0,1.0
2000-02-01,9.88,10.19,9.63,10.19,40000,121.411469473957,125.220938657857,118.339316906297,125.220938657857,3255.04667485119,0.0,1.0
2000-02-02,10.0,10.19,9.88,9.88,20000,122.886102706435,125.220938657857,121.411469473957,121.411469473957,1627.52333742558,0.0,1.0
2000-02-03,10.19,10.19,10.0,10.0,12000,125.220938657857,125.220938657857,122.886102706435,122.886102706435,976.514002455351,0.0,1.0
2000-02-04,10.0,10.31,9.81,10.06,54000,122.886102706435,126.695571890334,120.551266755012,123.623419322673,4394.31301104907,0.0,1.0
2000-02-07,9.75,10.0,9.5,9.88,78000,119.813950138774,122.886102706435,116.741797571113,121.411469473957,6347.34101595978,0.0,1.0
2000-02-08,9.63,9.75,9.5,9.75,40000,118.339316906297,119.813950138774,116.741797571113,119.813950138774,3255.04667485116,0.0,1.0
2000-02-09,9.69,10.0,9.69,9.88,46000,119.076633522535,122.886102706435,119.076633522535,121.411469473957,3743.30367607886,0.0,1.0
2000-02-10,9.88,10.06,9.63,9.69,32000,121.411469473957,123.623419322673,118.339316906297,119.076633522535,2604.03733988095,0.0,1.0
2000-02-11,9.81,10.0,9.75,9.75,20000,120.551266755012,122.886102706435,119.813950138774,119.813950138774,1627.52333742559,0.0,1.0
2000-02-14,9.81,9.94,9.63,9.75,46000,120.551266755012,122.148786090196,118.339316906297,119.813950138774,3743.30367607886,0.0,1.0
2000-02-15,9.81,9.94,9.56,9.69,30000,120.551266755012,122.148786090196,117.479114187352,119.076633522535,2441.28500613839,0.0,1.0
2000-02-16,9.94,10.0,9.75,9.81,34000,122.148786090196,122.886102706435,119.813950138774,120.551266755012,2766.7896736235,0.0,1.0
2000-02-17,10.0,10.0,9.88,10.0,50000,122.886102706435,122.886102706435,121.411469473957,122.886102706435,4068.80834356396,0.0,1.0
2000-02-18,9.94,10.06,9.69,9.88,46000,122.148786090196,123.623419322673,119.076633522535,121.411469473957,3743.30367607885,0.0,1.0
2000-02-22,10.0,10.0,9.63,9.94,50000,122.886102706435,122.886102706435,118.339316906297,122.148786090196,4068.80834356396,0.0,1.0
2000-02-23,10.13,10.25,9.88,10.0,44000,124.483622041618,125.958255274096,121.411469473957,122.886102706435,3580.5513423363,0.0,1.0
2000-02-24,10.13,10.25,10.0,10.0,24000,124.483622041618,125.958255274096,122.886102706435,122.886102706435,1953.02800491071,0.0,1.0
2000-02-25,9.75,10.13,9.69,10.0,64000,119.813950138774,124.483622041618,119.076633522535,122.886102706435,5208.07467976187,0.0,1.0
2000-02-28,9.88,9.88,9.38,9.75,30000,121.411469473957,121.411469473957,115.267164338636,119.813950138774,2441.28500613839,0.0,1.0
2000-02-29,10.06,10.06,9.75,9.75,72000,123.623419322673,123.623419322673,119.813950138774,119.813950138774,5859.08401473213,0.0,1.0
2000-03-01,10.06,10.13,9.88,10.0,22000,123.623419322673,124.483622041618,121.411469473957,122.886102706435,1790.27567116815,0.0,1.0
2000-03-02,9.81,10.13,9.63,10.0,12000,120.551266755012,124.483622041618,118.339316906297,122.886102706435,976.514002455356,0.0,1.0
2000-03-03,9.5,9.81,9.38,9.81,32000,116.741797571113,120.551266755012,115.267164338636,120.551266755012,2604.03733988094,0.0,1.0
2000-03-06,9.88,9.88,9.63,9.63,40000,121.411469473957,121.411469473957,118.339316906297,118.339316906297,3255.04667485119,0.0,1.0
2000-03-07,9.75,9.94,9.63,9.88,46000,119.813950138774,122.148786090196,118.339316906297,121.411469473957,3743.30367607884,0.0,1.0
2000-03-08,9.88,9.88,9.56,9.63,30000,121.411469473957,121.411469473957,117.479114187352,118.339316906297,2441.28500613839,0.0,1.0
2000-03-09,9.94,9.94,9.56,9.75,18000,122.148786090196,122.148786090196,117.479114187352,119.813950138774,1464.77100368303,0.0,1.0
2000-03-10,9.5,9.81,9.25,9.81,50000,116.741797571113,120.551266755012,113.669645003452,120.551266755012,4068.80834356397,0.0,1.0
2000-03-13,9.81,9.81,9.5,9.63,16000,120.551266755012,120.551266755012,116.741797571113,118.339316906297,1302.01866994047,0.0,1.0
2000-03-14,9.75,9.75,9.31,9.75,18000,119.813950138774,119.813950138774,114.406961619691,119.813950138774,1464.77100368303,0.0,1.0
2000-03-15,9.56,9.75,9.38,9.63,24000,117.479114187352,119.813950138774,115.267164338636,118.339316906297,1953.0280049107,0.0,1.0
2000-03-16,9.69,9.69,9.25,9.56,30000,119.076633522535,119.076633522535,113.669645003452,117.479114187352,2441.28500613838,0.0,1.0
2000-03-17,9.63,9.63,9.25,9.44,48000,118.339316906297,118.339316906297,113.669645003452,116.004480954874,3906.0560098214,0.0,1.0
2000-03-20,9.0,9.63,9.0,9.5,38000,110.597492435791,118.339316906297,110.597492435791,116.741797571113,3092.29434110862,0.0,1.0
2000-03-21,9.0,9.31,8.94,9.31,86000,110.597492435791,114.406961619691,109.860175819553,114.406961619691,6998.35035093004,0.0,1.0
2000-03-22,9.25,9.25,9.0,9.06,24000,113.669645003452,113.669645003452,110.597492435791,111.33480905203,1953.02800491071,0.0,1.0
2000-03-23,9.13,9.31,9.0,9.25,52000,112.195011770975,114.406961619691,110.597492435791,113.669645003452,4231.56067730652,0.0,1.0
2000-03-24,9.38,9.38,9.0,9.13,52000,115.267164338636,115.267164338636,110.597492435791,112.195011770975,4231.56067730652,0.0,1.0
2000-03-27,9.0,9.31,9.0,9.19,16000,110.597492435791,114.406961619691,110.597492435791,112.932328387213,1302.01866994047,0.0,1.0
2000-03-28,9.38,9.44,9.25,9.25,34000,115.267164338636,116.004480954874,113.669645003452,113.669645003452,2766.78967362349,0.0,1.0
2000-03-29,9.44,9.44,9.31,9.44,8000,116.004480954874,116.004480954874,114.406961619691,116.004480954874,651.009334970237,0.0,1.0
2000-03-30,9.44,9.44,9.25,9.44,32000,116.004480954874,116.004480954874,113.669645003452,116.004480954874,2604.03733988095,0.0,1.0
2000-03-31,9.44,9.44,9.0,9.44,64000,116.004480954874,116.004480954874,110.597492435791,116.004480954874,5208.07467976189,0.0,1.0
2000-04-03,9.56,9.69,9.38,9.44,44000,117.479114187352,119.076633522535,115.267164338636,116.004480954874,3580.55134233628,0.0,1.0
2000-04-04,9.63,9.63,9.13,9.56,50000,118.339316906297,118.339316906297,112.195011770975,117.479114187352,4068.80834356395,0.0,1.0
2000-04-05,9.31,9.5,9.13,9.5,22000,114.406961619691,116.741797571113,112.195011770975,116.741797571113,1790.27567116814,0.0,1.0
2000-04-06,9.25,9.56,9.0,9.44,18000,113.669645003452,117.479114187352,110.597492435791,116.004480954874,1464.77100368303,0.0,1.0
2000-04-07,9.38,9.44,9.19,9.25,26000,115.267164338636,116.004480954874,112.932328387213,113.669645003452,2115.78033865326,0.0,1.0
2000-04-10,9.31,9.38,9.13,9.38,16000,114.406961619691,115.267164338636,112.195011770975,115.267164338636,1302.01866994047,0.0,1.0
2000-04-11,9.06,9.31,9.0,9.31,32000,111.33480905203,114.406961619691,110.597492435791,114.406961619691,2604.03733988093,0.0,1.0
2000-04-12,9.44,9.5,9.0,9.0,76000,116.004480954874,116.741797571113,110.597492435791,110.597492435791,6184.58868221725,0.0,1.0
2000-04-13,9.5,9.56,9.38,9.56,80000,116.741797571113,117.479114187352,115.267164338636,117.479114187352,6510.09334970234,0.0,1.0
2000-04-14,9.56,9.56,9.13,9.5,72000,117.479114187352,117.479114187352,112.195011770975,116.741797571113,5859.08401473209,0.0,1.0
2000-04-17,9.69,9.75,9.25,9.44,38000,119.076633522535,119.813950138774,113.669645003452,116.004480954874,3092.29434110862,0.0,1.0
2000-04-18,10.0,10.0,9.5,9.69,104000,122.886102706435,122.886102706435,116.741797571113,119.076633522535,8463.12135461303,0.0,1.0
2000-04-19,9.94,10.0,9.69,9.94,36000,122.148786090196,122.886102706435,119.076633522535,122.148786090196,2929.54200736606,0.0,1.0
2000-04-20,9.5,9.94,9.5,9.94,16000,116.741797571113,122.148786090196,116.741797571113,122.148786090196,1302.01866994047,0.0,1.0
2000-04-24,9.44,9.5,9.13,9.38,26000,116.004480954874,116.741797571113,112.195011770975,115.267164338636,2115.78033865327,0.0,1.0
2000-04-25,9.63,9.69,9.25,9.5,34000,118.339316906297,119.076633522535,113.669645003452,116.741797571113,2766.78967362349,0.0,1.0
2000-04-26,9.31,9.5,9.06,9.5,62000,114.406961619691,116.741797571113,111.33480905203,116.741797571113,5045.32234601931,0.0,1.0
2000-04-27,9.0,9.38,9.0,9.38,52000,110.597492435791,115.267164338636,110.597492435791,115.267164338636,4231.56067730653,0.0,1.0
2000-04-28,9.0,9.19,8.94,9.06,56000,110.597492435791,112.932328387213,109.860175819553,111.33480905203,4557.06534479165,0.0,1.0
2000-05-01,9.44,9.5,9.0,9.19,40000,116.004480954874,116.741797571113,110.597492435791,112.932328387213,3255.04667485118,0.0,1.0
2000-05-02,9.31,9.44,9.31,9.31,2000,114.406961619691,116.004480954874,114.406961619691,114.406961619691,162.752333742558,0.0,1.0
2000-05-03,9.69,9.69,9.31,9.31,48000,119.076633522535,119.076633522535,114.406961619691,114.406961619691,3906.05600982141,0.0,1.0
2000-05-04,9.81,9.94,9.63,9.63,50000,120.551266755012,122.148786090196,118.339316906297,118.339316906297,4068.80834356398,0.0,1.0
2000-05-05,10.0,10.0,9.69,9.69,86000,122.886102706435,122.886102706435,119.076633522535,119.076633522535,6998.35035093001,0.0,1.0
2000-05-08,9.94,9.94,9.75,9.94,16000,122.148786090196,122.148786090196,119.813950138774,122.148786090196,1302.01866994047,0.0,1.0
2000-05-09,9.75,9.94,9.63,9.94,12000,119.813950138774,122.148786090196,118.339316906297,122.148786090196,976.51400245535,0.0,1.0
2000-05-10,9.56,9.75,9.5,9.75,6000,117.479114187352,119.813950138774,116.741797571113,119.813950138774,488.257001227674,0.0,1.0
2000-05-11,9.94,9.94,9.44,9.56,20000,122.148786090196,122.148786090196,116.004480954874,117.479114187352,1627.52333742559,0.0,1.0
2000-05-12,10.06,10.13,9.81,9.94,106000,123.623419322673,124.483622041618,120.551266755012,122.148786090196,8625.87368835563,0.0,1.0
2000-05-15,9.94,10.06,9.94,10.0,24000,122.148786090196,123.623419322673,122.148786090196,122.886102706435,1953.02800491071,0.0,1.0
2000-05-16,10.0,10.0,9.63,9.94,82000,122.886102706435,122.886102706435,118.339316906297,122.148786090196,6672.84568344489,0.0,1.0
2000-05-17,9.69,9.94,9.63,9.94,10000,119.076633522535,122.148786090196,118.339316906297,122.148786090196,813.761668712795,0.0,1.0
2000-05-18,9.56,9.75,9.38,9.63,22000,117.479114187352,119.813950138774,115.267164338636,118.339316906297,1790.27567116814,0.0,1.0
2000-05-19,9.38,9.56,9.31,9.44,12000,115.267164338636,117.479114187352,114.406961619691,116.004480954874,976.51400245535,0.0,1.0
2000-05-22,9.69,9.69,9.25,9.38,6000,119.076633522535,119.076633522535,113.669645003452,115.267164338636,488.257001227677,0.0,1.0
2000-05-23,9.44,9.69,9.31,9.69,18000,116.004480954874,119.076633522535,114.406961619691,119.076633522535,1464.77100368303,0.0,1.0
2000-05-24,9.88,9.88,9.0,9.31,56000,121.411469473957,121.411469473957,110.597492435791,114.406961619691,4557.06534479166,0.0,1.0
2000-05-25,9.56,9.88,9.38,9.81,10000,117.479114187352,121.411469473957,115.267164338636,120.551266755012,813.76166871279,0.0,1.0
2000-05-26,9.38,9.56,9.31,9.5,20000,115.267164338636,117.479114187352,114.406961619691,116.741797571113,1627.52333742558,0.0,1.0
2000-05-30,9.5,9.5,9.38,9.38,18000,116.741797571113,116.741797571113,115.267164338636,115.267164338636,1464.77100368303,0.0,1.0
2000-05-31,9.94,9.94,9.13,9.44,30000,122.148786090196,122.148786090196,112.195011770975,116.004480954874,2441.28500613838,0.0,1.0
2000-06-01,9.5,9.81,9.5,9.81,16000,116.741797571113,120.551266755012,116.741797571113,120.551266755012,1302.01866994047,0.0,1.0
2000-06-02,9.44,9.88,9.31,9.75,18000,116.004480954874,121.411469473957,114.406961619691,119.813950138774,1464.77100368303,0.0,1.0
2000-06-05,9.63,9.88,9.56,9.56,46000,118.339316906297,121.411469473957,117.479114187352,117.479114187352,3743.30367607884,0.0,1.0
2000-06-06,9.63,9.75,9.5,9.5,20000,118.339316906297,119.813950138774,116.741797571113,116.741797571113,1627.52333742558,0.0,1.0
2000-06-07,9.38,9.5,9.13,9.5,16000,115.267164338636,116.741797571113,112.195011770975,116.741797571113,1302.01866994047,0.0,1.0
2000-06-08,9.06,9.44,9.06,9.31,22000,111.33480905203,116.004480954874,111.33480905203,114.406961619691,1790.27567116814,0.0,1.0
2000-06-09,9.38,9.38,9.0,9.06,60000,115.267164338636,115.267164338636,110.597492435791,111.33480905203,4882.57001227675,0.0,1.0
2000-06-12,9.31,9.38,9.13,9.25,24000,114.406961619691,115.267164338636,112.195011770975,113.669645003452,1953.0280049107,0.0,1.0
2000-06-13,9.5,9.5,9.06,9.25,20000,116.741797571113,116.741797571113,111.33480905203,113.669645003452,1627.52333742559,0.0,1.0
2000-06-14,9.19,9.38,9.0,9.31,34000,112.932328387213,115.267164338636,110.597492435791,114.406961619691,2766.78967362351,0.0,1.0
2000-06-15,9.06,9.31,9.0,9.06,40000,111.33480905203,114.406961619691,110.597492435791,111.33480905203,3255.04667485117,0.0,1.0
2000-06-16,9.19,9.19,9.06,9.13,34000,112.932328387213,112.932328387213,111.33480905203,112.195011770975,2766.78967362351,0.0,1.0
2000-06-19,9.19,9.19,9.0,9.13,8000,112.932328387213,112.932328387213,110.597492435791,112.195011770975,651.009334970237,0.0,1.0
2000-06-20,9.25,9.25,9.0,9.19,22000,113.669645003452,113.669645003452,110.597492435791,112.932328387213,1790.27567116815,0.0,1.0
2000-06-21,9.06,9.25,9.0,9.25,12000,111.33480905203,113.669645003452,110.597492435791,113.669645003452,976.514002455351,0.0,1.0
2000-06-22,9.06,9.19,9.0,9.13,8000,111.33480905203,112.932328387213,110.597492435791,112.195011770975,651.009334970234,0.0,1.0
2000-06-23,9.06,9.19,9.0,9.0,26000,111.33480905203,112.932328387213,110.597492435791,110.597492435791,2115.78033865326,0.0,1.0
2000-06-26,9.13,9.13,9.0,9.03,6000,112.195011770975,112.195011770975,110.597492435791,110.966150743911,488.257001227675,0.0,1.0
2000-06-27,9.13,9.19,9.0,9.0,10000,112.195011770975,112.932328387213,110.597492435791,110.597492435791,813.761668712792,0.0,1.0
2000-06-28,9.25,9.31,9.0,9.0,40000,113.669645003452,114.406961619691,110.597492435791,110.597492435791,3255.04667485118,0.0,1.0
2000-06-29,9.25,9.31,9.0,9.13,26000,113.669645003452,114.406961619691,110.597492435791,112.195011770975,2115.78033865326,0.0,1.0
2000-06-30,9.0,9.25,9.0,9.13,86000,110.597492435791,113.669645003452,110.597492435791,112.195011770975,6998.35035093004,0.0,1.0
2000-07-03,9.25,9.25,8.94,9.0,72000,113.669645003452,113.669645003452,109.860175819553,110.597492435791,5859.08401473212,0.0,1.0
2000-07-05,9.0,9.06,9.0,9.0,16000,110.597492435791,111.33480905203,110.597492435791,110.597492435791,1302.01866994047,0.0,1.0
2000-07-06,9.0,9.06,8.94,9.06,52000,110.597492435791,111.33480905203,109.860175819553,111.33480905203,4231.56067730653,0.0,1.0
2000-07-07,9.19,9.19,9.0,9.06,34000,112.932328387213,112.932328387213,110.597492435791,111.33480905203,2766.78967362351,0.0,1.0
2000-07-10,9.25,9.31,9.13,9.25,26000,113.669645003452,114.406961619691,112.195011770975,113.669645003452,2115.78033865326,0.0,1.0
2000-07-11,9.31,9.31,9.19,9.25,18000,114.406961619691,114.406961619691,112.932328387213,113.669645003452,1464.77100368302,0.0,1.0
2000-07-12,9.31,9.44,9.25,9.31,40000,114.406961619691,116.004480954874,113.669645003452,114.406961619691,3255.04667485116,0.0,1.0
2000-07-13,9.25,9.5,9.06,9.44,80000,113.669645003452,116.741797571113,111.33480905203,116.004480954874,6510.09334970235,0.0,1.0
2000-07-14,9.31,9.44,9.13,9.13,36000,114.406961619691,116.004480954874,112.195011770975,112.195011770975,2929.54200736605,0.0,1.0
2000-07-17,9.19,9.25,9.0,9.25,18000,112.932328387213,113.669645003452,110.597492435791,113.669645003452,1464.77100368303,0.0,1.0
2000-07-18,9.44,9.44,9.25,9.25,52000,116.004480954874,116.004480954874,113.669645003452,113.669645003452,4231.56067730654,0.0,1.0
2000-07-19,9.31,9.44,9.25,9.44,8000,114.406961619691,116.004480954874,113.669645003452,116.004480954874,651.009334970233,0.0,1.0
2000-07-20,9.38,9.44,9.25,9.31,18000,115.267164338636,116.004480954874,113.669645003452,114.406961619691,1464.77100368302,0.0,1.0
2000-07-21,9.19,9.44,9.13,9.25,60000,112.932328387213,116.004480954874,112.195011770975,113.669645003452,4882.57001227678,0.0,1.0
2000-07-24,9.19,9.25,9.13,9.19,8000,112.932328387213,113.669645003452,112.195011770975,112.932328387213,651.009334970237,0.0,1.0
2000-07-25,9.25,9.25,9.13,9.19,20000,113.669645003452,113.669645003452,112.195011770975,112.932328387213,1627.52333742559,0.0,1.0
2000-07-26,9.31,9.38,9.19,9.19,18000,114.406961619691,115.267164338636,112.932328387213,112.932328387213,1464.77100368302,0.0,1.0
2000-07-27,9.06,9.38,9.0,9.31,72000,111.33480905203,115.267164338636,110.597492435791,114.406961619691,5859.0840147321,0.0,1.0
2000-07-28,9.0,9.25,9.0,9.06,18000,110.597492435791,113.669645003452,110.597492435791,111.33480905203,1464.77100368303,0.0,1.0
2000-07-31,9.19,9.19,9.0,9.0,36000,112.932328387213,112.932328387213,110.597492435791,110.597492435791,2929.54200736607,0.0,1.0
2000-08-01,9.19,9.19,9.0,9.19,20000,112.932328387213,112.932328387213,110.597492435791,112.932328387213,1627.52333742559,0.0,1.0
2000-08-02,9.38,9.44,9.0,9.0,68000,115.267164338636,116.004480954874,110.597492435791,110.597492435791,5533.57934724698,0.0,1.0
2000-08-03,9.25,9.38,9.19,9.38,10000,113.669645003452,115.267164338636,112.932328387213,115.267164338636,813.761668712794,0.0,1.0
2000-08-04,9.19,9.38,9.19,9.25,2000,112.932328387213,115.267164338636,112.932328387213,113.669645003452,162.752333742559,0.0,1.0
2000-08-07,9.19,9.31,9.13,9.25,12000,112.932328387213,114.406961619691,112.195011770975,113.669645003452,976.514002455356,0.0,1.0
2000-08-08,9.19,9.31,9.13,9.19,22000,112.932328387213,114.406961619691,112.195011770975,112.932328387213,1790.27567116815,0.0,1.0
2000-08-09,9.25,9.31,9.19,9.19,44000,113.669645003452,114.406961619691,112.932328387213,112.932328387213,3580.55134233629,0.0,1.0
2000-08-10,9.25,9.31,9.25,9.25,6000,113.669645003452,114.406961619691,113.669645003452,113.669645003452,488.257001227676,0.0,1.0
2000-08-11,9.25,9.31,9.19,9.19,24000,113.669645003452,114.406961619691,112.932328387213,112.932328387213,1953.02800491071,0.0,1.0
2000-08-14,9.38,9.38,9.25,9.25,44000,115.267164338636,115.267164338636,113.669645003452,113.669645003452,3580.55134233628,0.0,1.0
2000-08-15,9.31,9.38,9.25,9.38,6000,114.406961619691,115.267164338636,113.669645003452,115.267164338636,488.257001227675,0.0,1.0
2000-08-16,9.31,9.38,9.25,9.25,40000,114.406961619691,115.267164338636,113.669645003452,113.669645003452,3255.04667485116,0.0,1.0
2000-08-17,9.38,9.38,9.25,9.31,8000,115.267164338636,115.267164338636,113.669645003452,114.406961619691,651.009334970233,0.0,1.0
2000-08-18,9.25,9.38,9.25,9.38,16000,113.669645003452,115.267164338636,113.669645003452,115.267164338636,1302.01866994047,0.0,1.0
2000-08-21,9.25,9.31,9.25,9.25,72000,113.669645003452,114.406961619691,113.669645003452,113.669645003452,5859.08401473212,0.0,1.0
2000-08-22,9.31,9.38,9.13,9.25,12000,114.406961619691,115.267164338636,112.195011770975,113.669645003452,976.514002455349,0.0,1.0
2000-08-23,9.25,9.31,9.13,9.31,8000,113.669645003452,114.406961619691,112.195011770975,114.406961619691,651.009334970235,0.0,1.0
2000-08-24,9.13,9.31,9.0,9.25,34000,112.195011770975,114.406961619691,110.597492435791,113.669645003452,2766.78967362349,0.0,1.0
2000-08-25,9.13,9.19,9.0,9.06,34000,112.195011770975,112.932328387213,110.597492435791,111.33480905203,2766.78967362349,0.0,1.0
2000-08-28,9.13,9.19,9.0,9.0,26000,112.195011770975,112.932328387213,110.597492435791,110.597492435791,2115.78033865326,0.0,1.0
2000-08-29,9.13,9.13,9.0,9.13,10000,112.195011770975,112.195011770975,110.597492435791,112.195011770975,813.761668712792,0.0,1.0
2000-08-30,9.06,9.13,9.0,9.06,20000,111.33480905203,112.195011770975,110.597492435791,111.33480905203,1627.52333742558,0.0,1.0
2000-08-31,9.19,9.19,9.0,9.06,50000,112.932328387213,112.932328387213,110.597492435791,111.33480905203,4068.80834356398,0.0,1.0
2000-09-01,9.13,9.13,8.94,9.06,54000,112.195011770975,112.195011770975,109.860175819553,111.33480905203,4394.31301104908,0.0,1.0
2000-09-05,9.06,9.13,8.94,9.13,34000,111.33480905203,112.195011770975,109.860175819553,112.195011770975,2766.78967362349,0.0,1.0
2000-09-06,9.06,9.13,8.94,9.0,22000,111.33480905203,112.195011770975,109.860175819553,110.597492435791,1790.27567116814,0.0,1.0
2000-09-07,9.13,9.13,9.0,9.06,26000,112.195011770975,112.195011770975,110.597492435791,111.33480905203,2115.78033865326,0.0,1.0
2000-09-08,9.06,9.19,9.06,9.13,6000,111.33480905203,112.932328387213,111.33480905203,112.195011770975,488.257001227675,0.0,1.0
2000-09-11,9.06,9.19,9.0,9.13,18000,111.33480905203,112.932328387213,110.597492435791,112.195011770975,1464.77100368303,0.0,1.0
2000-09-12,9.19,9.25,9.06,9.06,74000,112.932328387213,113.669645003452,111.33480905203,111.33480905203,6021.8363484747,0.0,1.0
2000-09-13,9.19,9.19,9.19,9.19,4000,112.932328387213,112.932328387213,112.932328387213,112.932328387213,325.504667485119,0.0,1.0
2000-09-14,9.25,9.25,9.13,9.19,18000,113.669645003452,113.669645003452,112.195011770975,112.932328387213,1464.77100368303,0.0,1.0
2000-09-15,9.19,9.19,9.0,9.0,36000,112.932328387213,112.932328387213,110.597492435791,110.597492435791,2929.54200736607,0.0,1.0
2000-09-18,8.63,9.19,8.56,9.19,78000,106.050706635653,112.932328387213,105.190503916708,112.932328387213,6347.3410159598,0.0,1.0
2000-09-19,8.38,8.81,8.25,8.75,48000,102.978554067992,108.262656484369,101.381034732809,107.52533986813,3906.05600982142,0.0,1.0
2000-09-20,8.38,8.63,8.06,8.38,86000,102.978554067992,106.050706635653,99.0461987813864,102.978554067992,6998.35035093004,0.0,1.0
2000-09-21,8.0,8.63,8.0,8.38,164000,98.3088821651478,106.050706635653,98.3088821651478,102.978554067992,13345.6913668898,0.0,1.0
2000-09-22,7.88,8.13,7.63,8.0,122000,96.8342489326705,99.9064015003314,93.7620963650097,98.3088821651478,9927.89235829608,0.0,1.0
2000-09-25,7.75,8.06,7.75,7.94,86000,95.2367295974869,99.0461987813864,95.2367295974869,97.5715655489091,6998.35035093002,0.0,1.0
2000-09-26,7.94,7.94,7.56,7.75,110000,97.5715655489091,97.5715655489091,92.9018936460646,95.2367295974869,8951.37835584073,0.0,1.0
2000-09-27,7.94,8.0,7.81,8.0,16000,97.5715655489091,98.3088821651478,95.9740462137255,98.3088821651478,1302.01866994047,0.0,1.0
2000-09-28,7.88,7.94,7.69,7.88,66000,96.8342489326705,97.5715655489091,94.4994129812483,96.8342489326705,5370.82701350444,0.0,1.0
2000-09-29,8.0,8.0,7.75,7.88,44000,98.3088821651478,98.3088821651478,95.2367295974869,96.8342489326705,3580.55134233629,0.0,1.0
2000-10-02,7.75,8.0,7.75,8.0,66000,95.2367295974869,98.3088821651478,95.2367295974869,98.3088821651478,5370.82701350443,0.0,1.0
2000-10-03,7.69,7.88,7.63,7.75,50000,94.4994129812483,96.8342489326705,93.7620963650097,95.2367295974869,4068.80834356397,0.0,1.0
2000-10-04,7.56,7.75,7.5,7.75,64000,92.9018936460646,95.2367295974869,92.164577029826,95.2367295974869,5208.07467976188,0.0,1.0
2000-10-05,7.38,7.69,7.38,7.44,34000,90.6899437973488,94.4994129812483,90.6899437973488,91.4272604135874,2766.7896736235,0.0,1.0
2000-10-06,7.19,7.44,7.13,7.44,74000,88.3551078459266,91.4272604135874,87.6177912296879,91.4272604135874,6021.83634847467,0.0,1.0
2000-10-09,7.38,7.38,6.94,6.94,44000,90.6899437973488,90.6899437973488,85.2829552782657,85.2829552782657,3580.55134233629,0.0,1.0
2000-10-10,7.5,7.75,7.44,7.44,44000,92.164577029826,95.2367295974869,91.4272604135874,91.4272604135874,3580.55134233629,0.0,1.0
2000-10-11,7.44,7.75,7.38,7.63,52000,91.4272604135874,95.2367295974869,90.6899437973488,93.7620963650097,4231.56067730653,0.0,1.0
2000-10-12,7.88,7.88,7.44,7.44,26000,96.8342489326705,96.8342489326705,91.4272604135874,91.4272604135874,2115.78033865326,0.0,1.0
2000-10-13,7.88,7.94,7.75,7.94,10000,96.8342489326705,97.5715655489091,95.2367295974869,97.5715655489091,813.761668712793,0.0,1.0
2000-10-16,7.63,7.88,7.5,7.88,12000,93.7620963650097,96.8342489326705,92.164577029826,96.8342489326705,976.514002455352,0.0,1.0
2000-10-17,7.38,7.75,7.25,7.63,18000,90.6899437973488,95.2367295974869,89.0924244621652,93.7620963650097,1464.77100368303,0.0,1.0
2000-10-18,7.5,7.75,7.38,7.38,38000,92.164577029826,95.2367295974869,90.6899437973488,90.6899437973488,3092.29434110861,0.0,1.0
2000-10-19,7.5,7.63,7.38,7.5,18000,92.164577029826,93.7620963650097,90.6899437973488,92.164577029826,1464.77100368303,0.0,1.0
2000-10-20,7.94,8.0,7.63,7.63,68000,97.5715655489091,98.3088821651478,93.7620963650097,93.7620963650097,5533.579347247,0.0,1.0
2000-10-23,7.88,8.0,7.88,8.0,8000,96.8342489326705,98.3088821651478,96.8342489326705,98.3088821651478,651.009334970235,0.0,1.0
2000-10-24,7.56,7.88,7.44,7.88,22000,92.9018936460646,96.8342489326705,91.4272604135874,96.8342489326705,1790.27567116815,0.0,1.0
2000-10-25,7.44,7.5,7.38,7.5,16000,91.4272604135874,92.164577029826,90.6899437973488,92.164577029826,1302.01866994047,0.0,1.0
2000-10-26,7.44,7.5,7.31,7.38,10000,91.4272604135874,92.164577029826,89.8297410784038,90.6899437973488,813.761668712793,0.0,1.0
2000-10-27,7.56,7.63,7.44,7.44,22000,92.9018936460646,93.7620963650097,91.4272604135874,91.4272604135874,1790.27567116815,0.0,1.0
2000-10-30,7.56,7.69,7.44,7.69,26000,92.9018936460646,94.4994129812483,91.4272604135874,94.4994129812483,2115.78033865326,0.0,1.0
2000-10-31,7.56,7.56,7.44,7.44,26000,92.9018936460646,92.9018936460646,91.4272604135874,91.4272604135874,2115.78033865326,0.0,1.0
2000-11-01,7.5,7.56,7.5,7.56,54000,92.164577029826,92.9018936460646,92.164577029826,92.9018936460646,4394.31301104908,0.0,1.0
2000-11-02,7.88,7.88,7.5,7.5,64000,96.8342489326705,96.8342489326705,92.164577029826,92.164577029826,5208.07467976188,0.0,1.0
2000-11-03,7.94,8.0,7.81,7.81,30000,97.5715655489091,98.3088821651478,95.9740462137255,95.9740462137255,2441.28500613838,0.0,1.0
2000-11-06,7.69,7.94,7.56,7.81,30000,94.4994129812483,97.5715655489091,92.9018936460646,95.9740462137255,2441.28500613838,0.0,1.0
2000-11-07,7.88,7.88,7.69,7.69,20000,96.8342489326705,96.8342489326705,94.4994129812483,94.4994129812483,1627.52333742559,0.0,1.0
2000-11-08,7.88,8.0,7.75,8.0,24000,96.8342489326705,98.3088821651478,95.2367295974869,98.3088821651478,1953.0280049107,0.0,1.0
2000-11-09,8.0,8.0,7.88,7.88,10000,98.3088821651478,98.3088821651478,96.8342489326705,96.8342489326705,813.761668712793,0.0,1.0
2000-11-10,7.81,7.94,7.63,7.88,24000,95.9740462137255,97.5715655489091,93.7620963650097,96.8342489326705,1953.0280049107,0.0,1.0
2000-11-13,7.88,7.88,7.63,7.75,36000,96.8342489326705,96.8342489326705,93.7620963650097,95.2367295974869,2929.54200736606,0.0,1.0
2000-11-14,7.94,7.94,7.75,7.75,12000,97.5715655489091,97.5715655489091,95.2367295974869,95.2367295974869,976.514002455352,0.0,1.0
2000-11-15,7.88,8.0,7.81,7.94,68000,96.8342489326705,98.3088821651478,95.9740462137255,97.5715655489091,5533.579347247,0.0,1.0
2000-11-16,7.94,7.94,7.75,7.88,20000,97.5715655489091,97.5715655489091,95.2367295974869,96.8342489326705,1627.52333742559,0.0,1.0
2000-11-17,7.5,7.94,7.44,7.94,24000,92.164577029826,97.5715655489091,91.4272604135874,97.5715655489091,1953.0280049107,0.0,1.0
2000-11-20,7.81,7.81,7.44,7.5,78000,95.9740462137255,95.9740462137255,91.4272604135874,92.164577029826,6347.34101595979,0.0,1.0
2000-11-21,7.75,7.75,7.56,7.75,18000,95.2367295974869,95.2367295974869,92.9018936460646,95.2367295974869,1464.77100368303,0.0,1.0
2000-11-22,8.38,8.38,7.63,7.75,60000,102.978554067992,102.978554067992,93.7620963650097,95.2367295974869,4882.57001227677,0.0,1.0
2000-11-24,8.0,8.5,8.0,8.5,34000,98.3088821651478,104.453187300469,98.3088821651478,104.453187300469,2766.7896736235,0.0,1.0
2000-11-27,8.0,8.25,7.81,8.13,90000,98.3088821651478,101.381034732809,95.9740462137255,99.9064015003314,7323.85501841514,0.0,1.0
2000-11-28,7.81,8.0,7.75,8.0,24000,95.9740462137255,98.3088821651478,95.2367295974869,98.3088821651478,1953.0280049107,0.0,1.0
2000-11-29,7.69,7.81,7.5,7.81,50000,94.4994129812483,95.9740462137255,92.164577029826,95.9740462137255,4068.80834356397,0.0,1.0
2000-11-30,7.5,7.69,7.5,7.69,20000,92.164577029826,94.4994129812483,92.164577029826,94.4994129812483,1627.52333742559,0.0,1.0
2000-12-01,7.69,7.75,7.5,7.5,40000,94.4994129812483,95.2367295974869,92.164577029826,92.164577029826,3255.04667485117,0.0,1.0
2000-12-04,7.25,7.69,7.25,7.69,86000,89.0924244621652,94.4994129812483,89.0924244621652,94.4994129812483,6998.35035093002,0.0,1.0
2000-12-05,6.63,7.38,6.25,7.31,502000,81.4734860943662,90.6899437973488,76.8038141915217,89.8297410784038,40850.8357693822,0.0,1.0
2000-12-06,6.94,7.19,6.63,6.63,146000,85.2829552782657,88.3551078459266,81.4734860943662,81.4734860943662,11880.9203632068,0.0,1.0
2000-12-07,7.0,7.25,6.69,7.0,40000,86.0202718945043,89.0924244621652,82.2108027106048,86.0202718945043,3255.04667485117,0.0,1.0
2000-12-08,7.75,7.75,7.0,7.0,68000,95.2367295974869,95.2367295974869,86.0202718945043,86.0202718945043,5533.57934724699,0.0,1.0
2000-12-11,7.94,7.94,7.56,7.88,62000,97.5715655489091,97.5715655489091,92.9018936460646,96.8342489326705,5045.32234601932,0.0,1.0
2000-12-12,7.75,7.75,7.44,7.75,50000,95.2367295974869,95.2367295974869,91.4272604135874,95.2367295974869,4068.80834356397,0.0,1.0
2000-12-13,7.81,7.81,7.5,7.75,54000,95.9740462137255,95.9740462137255,92.164577029826,95.2367295974869,4394.31301104908,0.0,1.0
2000-12-14,7.5,7.81,7.38,7.81,38000,92.164577029826,95.9740462137255,90.6899437973488,95.9740462137255,3092.29434110861,0.0,1.0
2000-12-15,7.5,7.75,7.44,7.63,48000,92.164577029826,95.2367295974869,91.4272604135874,93.7620963650097,3906.05600982141,0.0,1.0
2000-12-18,7.31,7.56,7.31,7.5,110000,89.8297410784038,92.9018936460646,89.8297410784038,92.164577029826,8951.37835584072,0.0,1.0
2000-12-19,7.25,7.31,7.19,7.19,152000,89.0924244621652,89.8297410784038,88.3551078459266,88.3551078459266,12369.1773644345,0.0,1.0
2000-12-20,7.13,7.31,7.0,7.31,144000,87.6177912296879,89.8297410784038,86.0202718945043,89.8297410784038,11718.1680294642,0.0,1.0
2000-12-21,6.88,7.13,6.75,7.0,76000,84.5456386620271,87.6177912296879,82.9481193268434,86.0202718945043,6184.58868221723,0.0,1.0
2000-12-22,6.88,7.0,6.75,6.75,96000,84.5456386620271,86.0202718945043,82.9481193268434,82.9481193268434,7812.11201964281,0.0,1.0
2000-12-26,6.69,6.88,6.25,6.88,90000,82.2108027106048,84.5456386620271,76.8038141915217,84.5456386620271,7323.85501841514,0.0,1.0
2000-12-27,6.94,6.94,6.56,6.69,116000,85.2829552782657,85.2829552782657,80.6132833754212,82.2108027106048,9439.6353570684,0.0,1.0
2000-12-28,6.63,7.0,6.38,6.94,150000,81.4734860943662,86.0202718945043,78.4013335267053,85.2829552782657,12206.4250306919,0.0,1.0
2000-12-29,6.88,6.94,6.5,6.63,298000,84.5456386620271,85.2829552782657,79.8759667591826,81.4734860943662,24250.0977276412,0.0,1.0
2001-01-02,6.81,6.81,6.63,6.81,152000,83.685435943082,83.685435943082,81.4734860943662,83.685435943082,12369.1773644345,0.0,1.0
2001-01-03,7.0,7.0,6.75,6.81,54000,86.0202718945043,86.0202718945043,82.9481193268434,83.685435943082,4394.31301104908,0.0,1.0
2001-01-04,7.0,7.19,6.94,7.06,90000,86.0202718945043,88.3551078459266,85.2829552782657,86.7575885107429,7323.85501841514,0.0,1.0
2001-01-05,7.13,7.13,6.88,7.0,356000,87.6177912296879,87.6177912296879,84.5456386620271,86.0202718945043,28969.9154061755,0.0,1.0
2001-01-08,7.38,7.56,7.06,7.13,52000,90.6899437973488,92.9018936460646,86.7575885107429,87.6177912296879,4231.56067730652,0.0,1.0
2001-01-09,7.19,7.56,7.06,7.5,114000,88.3551078459266,92.9018936460646,86.7575885107429,92.164577029826,9276.88302332584,0.0,1.0
2001-01-10,7.19,7.38,7.0,7.25,226000,88.3551078459266,90.6899437973488,86.0202718945043,89.0924244621652,18391.0137129091,0.0,1.0
2001-01-11,7.63,7.75,7.06,7.25,336000,93.7620963650097,95.2367295974869,86.7575885107429,89.0924244621652,27342.3920687499,0.0,1.0
2001-01-12,7.5,7.75,7.44,7.63,40000,92.164577029826,95.2367295974869,91.4272604135874,93.7620963650097,3255.04667485117,0.0,1.0
2001-01-16,7.69,7.69,7.44,7.44,86000,94.4994129812483,94.4994129812483,91.4272604135874,91.4272604135874,6998.35035093002,0.0,1.0
2001-01-17,7.63,7.75,7.56,7.69,34000,93.7620963650097,95.2367295974869,92.9018936460646,94.4994129812483,2766.7896736235,0.0,1.0
2001-01-18,7.75,7.75,7.63,7.63,20000,95.2367295974869,95.2367295974869,93.7620963650097,93.7620963650097,1627.52333742559,0.0,1.0
2001-01-19,7.88,7.88,7.56,7.63,38000,96.8342489326705,96.8342489326705,92.9018936460646,93.7620963650097,3092.29434110862,0.0,1.0
2001-01-22,7.63,7.75,7.56,7.63,62000,93.7620963650097,95.2367295974869,92.9018936460646,93.7620963650097,5045.32234601932,0.0,1.0
2001-01-23,7.75,7.94,7.63,7.69,20000,95.2367295974869,97.5715655489091,93.7620963650097,94.4994129812483,1627.52333742559,0.0,1.0
2001-01-24,7.5,7.75,7.5,7.75,26000,92.164577029826,95.2367295974869,92.164577029826,95.2367295974869,2115.78033865326,0.0,1.0
2001-01-25,7.13,7.56,7.13,7.56,110000,87.6177912296879,92.9018936460646,87.6177912296879,92.9018936460646,8951.37835584073,0.0,1.0
2001-01-26,7.5,7.5,7.0,7.13,80000,92.164577029826,92.164577029826,86.0202718945043,87.6177912296879,6510.09334970235,0.0,1.0
2001-01-29,7.42,7.5,7.35,7.5,48000,91.1814882081745,92.164577029826,90.3212854892295,92.164577029826,3906.05600982141,0.0,1.0
2001-01-30,7.49,8.0,7.3,7.42,72000,92.0416909271196,98.3088821651478,89.7068549756973,91.1814882081745,5859.08401473211,0.0,1.0
2001-01-31,7.49,7.54,7.39,7.5,34000,92.0416909271196,92.6561214406518,90.8128299000552,92.164577029826,2766.7896736235,0.0,1.0
2001-02-01,7.45,7.5,7.31,7.49,44000,91.5501465162939,92.164577029826,89.8297410784038,92.0416909271196,3580.55134233629,0.0,1.0
2001-02-02,7.3,7.49,7.2,7.45,328000,89.7068549756973,92.0416909271196,88.477993948633,91.5501465162939,26691.3827337796,0.0,1.0
2001-02-05,7.26,7.4,7.2,7.4,62000,89.2153105648716,90.9357160027617,88.477993948633,90.9357160027617,5045.32234601932,0.0,1.0
2001-02-06,7.46,7.5,7.26,7.26,142000,91.6730326190003,92.164577029826,89.2153105648716,89.2153105648716,11555.4156957217,0.0,1.0
2001-02-07,7.89,7.89,7.4,7.47,134000,96.957135035377,96.957135035377,90.9357160027617,91.7959187217067,10904.4063607514,0.0,1.0
2001-02-08,7.5,7.8,7.4,7.8,212000,92.164577029826,95.8511601110191,90.9357160027617,95.8511601110191,17251.7473767112,0.0,1.0
2001-02-09,7.6,7.7,7.47,7.5,132000,93.3934380568904,94.6222990839547,91.7959187217067,92.164577029826,10741.6540270089,0.0,1.0
2001-02-12,7.62,8.13,7.45,7.6,72000,93.6392102623032,99.9064015003314,91.5501465162939,93.3934380568904,5859.08401473211,0.0,1.0
2001-02-13,7.5,7.74,7.5,7.61,110000,92.164577029826,95.1138434947805,92.164577029826,93.5163241595968,8951.37835584073,0.0,1.0
2001-02-14,7.57,7.6,7.45,7.5,192000,93.0247797487711,93.3934380568904,91.5501465162939,92.164577029826,15624.2240392856,0.0,1.0
2001-02-15,8.1,8.1,7.6,7.6,54000,99.5377431922121,99.5377431922121,93.3934380568904,93.3934380568904,4394.31301104908,0.0,1.0
2001-02-16,8.0,8.1,7.94,8.0,30000,98.3088821651478,99.5377431922121,97.5715655489091,98.3088821651478,2441.28500613838,0.0,1.0
2001-02-20,8.15,8.2,8.0,8.1,44000,100.152173705744,100.766604219276,98.3088821651478,99.5377431922121,3580.5513423363,0.0,1.0
2001-02-21,8.12,8.4,8.12,8.25,18000,99.783515397625,103.224326273405,99.783515397625,101.381034732809,1464.77100368303,0.0,1.0
2001-02-22,8.17,8.25,8.05,8.12,46000,100.397945911157,101.381034732809,98.9233126786799,99.783515397625,3743.30367607885,0.0,1.0
2001-02-23,8.7,8.7,8.15,8.15,76000,106.910909354598,106.910909354598,100.152173705744,100.152173705744,6184.58868221724,0.0,1.0
2001-02-26,8.75,8.75,8.45,8.75,122000,107.52533986813,107.52533986813,103.838756786937,107.52533986813,9927.89235829611,0.0,1.0
2001-02-27,8.8,8.85,8.62,8.7,46000,108.139770381663,108.754200895195,105.927820532947,106.910909354598,3743.30367607883,0.0,1.0
2001-02-28,8.8,8.9,8.7,8.88,74000,108.139770381663,109.368631408727,106.910909354598,109.122859203314,6021.83634847464,0.0,1.0
2001-03-01,8.64,8.8,8.55,8.8,16000,106.17359273836,108.139770381663,105.067617814002,108.139770381663,1302.01866994046,0.0,1.0
2001-03-02,8.77,9.01,8.54,8.54,106000,107.771112073543,110.720378538498,104.944731711295,104.944731711295,8625.87368835563,0.0,1.0
2001-03-05,8.8,9.0,8.63,8.75,76000,108.139770381663,110.597492435791,106.050706635653,107.52533986813,6184.5886822172,0.0,1.0
2001-03-06,8.75,8.94,8.7,8.8,20000,107.52533986813,109.860175819553,106.910909354598,108.139770381663,1627.52333742559,0.0,1.0
2001-03-07,8.6,8.89,8.6,8.85,54000,105.682048327534,109.24574530602,105.682048327534,108.754200895195,4394.31301104908,0.0,1.0
2001-03-08,8.5,8.74,8.45,8.6,68000,104.453187300469,107.402453765424,103.838756786937,105.682048327534,5533.57934724702,0.0,1.0
2001-03-09,8.95,8.95,8.28,8.4,30000,109.983061922259,109.983061922259,101.749693040928,103.224326273405,2441.28500613838,0.0,1.0
2001-03-12,8.85,8.9,8.7,8.85,48000,108.754200895195,109.368631408727,106.910909354598,108.754200895195,3906.0560098214,0.0,1.0
2001-03-13,8.95,8.95,8.75,8.8,60000,109.983061922259,109.983061922259,107.52533986813,108.139770381663,4882.57001227676,0.0,1.0
2001-03-14,8.4,8.88,8.3,8.85,62000,103.224326273405,109.122859203314,101.995465246341,108.754200895195,5045.32234601933,0.0,1.0
2001-03-15,8.15,8.4,8.15,8.4,62000,100.152173705744,103.224326273405,100.152173705744,103.224326273405,5045.32234601933,0.0,1.0
2001-03-16,7.8,8.3,7.75,8.2,138000,95.8511601110191,101.995465246341,95.2367295974869,100.766604219276,11229.9110282365,0.0,1.0
2001-03-19,8.18,8.18,7.7,7.7,84000,100.520832013864,100.520832013864,94.6222990839547,94.6222990839547,6835.59801718744,0.0,1.0
2001-03-20,8.45,8.75,8.21,8.25,64000,103.838756786937,107.52533986813,100.889490321983,101.381034732809,5208.07467976189,0.0,1.0
2001-03-21,8.0,8.4,7.99,8.4,22000,98.3088821651478,103.224326273405,98.1859960624413,103.224326273405,1790.27567116814,0.0,1.0
2001-03-22,7.52,7.9,7.15,7.9,76000,92.4103492352389,97.0800211380834,87.8635634351008,97.0800211380834,6184.58868221723,0.0,1.0
2001-03-23,7.61,7.75,7.45,7.45,44000,93.5163241595968,95.2367295974869,91.5501465162939,91.5501465162939,3580.55134233629,0.0,1.0
2001-03-26,7.7,7.82,7.6,7.63,22000,94.6222990839547,96.0969323164319,93.3934380568904,93.7620963650097,1790.27567116815,0.0,1.0
2001-03-27,7.75,7.75,7.5,7.65,30000,95.2367295974869,95.2367295974869,92.164577029826,94.0078685704225,2441.28500613838,0.0,1.0
2001-03-28,7.5,7.72,7.3,7.7,48000,92.164577029826,94.8680712893676,89.7068549756973,94.6222990839547,3906.05600982141,0.0,1.0
2001-03-29,7.53,7.8,7.35,7.55,78000,92.5332353379453,95.8511601110191,90.3212854892295,92.7790075433582,6347.34101595979,0.0,1.0
2001-03-30,8.6,8.6,7.63,7.63,56000,105.682048327534,105.682048327534,93.7620963650097,93.7620963650097,4557.06534479164,0.0,1.0
2001-04-02,8.01,8.5,8.01,8.5,32000,98.4317682678542,104.453187300469,98.4317682678542,104.453187300469,2604.03733988094,0.0,1.0
2001-04-03,8.15,8.2,7.95,8.0,54000,100.152173705744,100.766604219276,97.6944516516156,98.3088821651478,4394.3130110491,0.0,1.0
2001-04-04,8.15,8.18,8.07,8.1,20000,100.152173705744,100.520832013864,99.1690848840928,99.5377431922121,1627.52333742559,0.0,1.0
2001-04-05,9.3,9.3,8.15,8.15,272000,114.284075516984,114.284075516984,100.152173705744,100.152173705744,22134.317388988,0.0,1.0
2001-04-06,9.0,9.2,8.7,9.2,44000,110.597492435791,113.05521448992,106.910909354598,113.05521448992,3580.5513423363,0.0,1.0
2001-04-09,9.23,9.23,9.0,9.1,18000,113.423872798039,113.423872798039,110.597492435791,111.826353462856,1464.77100368303,0.0,1.0
2001-04-10,9.18,9.19,9.0,9.13,62000,112.809442284507,112.932328387213,110.597492435791,112.195011770975,5045.32234601932,0.0,1.0
2001-04-11,9.0,9.18,9.0,9.18,36000,110.597492435791,112.809442284507,110.597492435791,112.809442284507,2929.54200736606,0.0,1.0
2001-04-12,8.99,9.08,8.9,9.0,6000,110.474606333085,111.580581257443,109.368631408727,110.597492435791,488.257001227675,0.0,1.0
2001-04-16,8.8,8.98,8.5,8.98,12000,108.139770381663,110.351720230378,104.453187300469,110.351720230378,976.514002455348,0.0,1.0
2001-04-17,8.61,8.85,8.6,8.8,8000,105.80493443024,108.754200895195,105.682048327534,108.139770381663,651.009334970236,0.0,1.0
2001-04-18,8.9,9.07,8.6,8.61,50000,109.368631408727,111.457695154736,105.682048327534,105.80493443024,4068.80834356396,0.0,1.0
2001-04-19,9.06,9.06,8.48,8.9,72000,111.33480905203,111.33480905203,104.207415095057,109.368631408727,5859.0840147321,0.0,1.0
2001-04-20,8.9,9.05,8.85,9.05,106000,109.368631408727,111.211922949323,108.754200895195,111.211922949323,8625.8736883556,0.0,1.0
2001-04-23,9.0,9.1,8.95,8.95,22000,110.597492435791,111.826353462856,109.983061922259,109.983061922259,1790.27567116815,0.0,1.0
2001-04-24,8.5,9.1,8.4,9.1,156000,104.453187300469,111.826353462856,103.224326273405,111.826353462856,12694.6820319196,0.0,1.0
2001-04-25,8.98,8.98,8.5,8.5,20000,110.351720230378,110.351720230378,104.453187300469,104.453187300469,1627.52333742559,0.0,1.0
2001-04-26,8.95,8.99,8.95,8.97,6000,109.983061922259,110.474606333085,109.983061922259,110.228834127672,488.257001227676,0.0,1.0
2001-04-27,8.96,8.99,8.8,8.9,12000,110.105948024965,110.474606333085,108.139770381663,109.368631408727,976.514002455356,0.0,1.0
2001-04-30,8.96,9.0,8.91,8.96,8000,110.105948024965,110.597492435791,109.491517511433,110.105948024965,651.009334970238,0.0,1.0
2001-05-01,8.96,8.96,8.89,8.96,22000,110.105948024965,110.105948024965,109.24574530602,110.105948024965,1790.27567116815,0.0,1.0
2001-05-02,8.85,8.96,8.69,8.96,8000,108.754200895195,110.105948024965,106.788023251892,110.105948024965,651.009334970233,0.0,1.0
2001-05-03,8.8,8.88,8.7,8.88,6000,108.139770381663,109.122859203314,106.910909354598,109.122859203314,488.257001227674,0.0,1.0
2001-05-04,8.85,8.85,8.55,8.8,22000,108.754200895195,108.754200895195,105.067617814002,108.139770381663,1790.27567116814,0.0,1.0
2001-05-07,8.94,8.95,8.82,8.9,8000,109.860175819553,109.983061922259,108.385542587075,109.368631408727,651.009334970232,0.0,1.0
2001-05-08,8.95,8.96,8.7,8.95,32000,109.983061922259,110.105948024965,106.910909354598,109.983061922259,2604.03733988094,0.0,1.0
2001-05-09,8.89,8.9,8.79,8.9,16000,109.24574530602,109.368631408727,108.016884278956,109.368631408727,1302.01866994047,0.0,1.0
2001-05-10,8.81,8.94,8.78,8.94,10000,108.262656484369,109.860175819553,107.89399817625,109.860175819553,813.761668712793,0.0,1.0
2001-05-11,8.8,8.85,8.65,8.71,8000,108.139770381663,108.754200895195,106.296478841066,107.033795457305,651.009334970232,0.0,1.0
2001-05-14,8.79,8.85,8.71,8.85,4000,108.016884278956,108.754200895195,107.033795457305,108.754200895195,325.504667485118,0.0,1.0
2001-05-15,8.77,8.79,8.7,8.79,18000,107.771112073543,108.016884278956,106.910909354598,108.016884278956,1464.77100368303,0.0,1.0
2001-05-16,8.6,8.75,8.6,8.69,22000,105.682048327534,107.52533986813,105.682048327534,106.788023251892,1790.27567116814,0.0,1.0
2001-05-17,8.69,8.75,8.6,8.6,26000,106.788023251892,107.52533986813,105.682048327534,105.682048327534,2115.78033865326,0.0,1.0
2001-05-18,8.64,8.64,8.52,8.59,12000,106.17359273836,106.17359273836,104.698959505882,105.559162224827,976.514002455348,0.0,1.0
2001-05-21,8.45,8.64,8.0,8.64,34000,103.838756786937,106.17359273836,98.3088821651478,106.17359273836,2766.78967362351,0.0,1.0
2001-05-22,8.4,8.59,8.2,8.5,30000,103.224326273405,105.559162224827,100.766604219276,104.453187300469,2441.28500613838,0.0,1.0
2001-05-23,8.5,8.6,8.4,8.4,30000,104.453187300469,105.682048327534,103.224326273405,103.224326273405,2441.28500613839,0.0,1.0
2001-05-24,8.75,8.75,8.5,8.5,46000,107.52533986813,107.52533986813,104.453187300469,104.453187300469,3743.30367607886,0.0,1.0
2001-05-25,8.8,8.95,8.7,8.75,64000,108.139770381663,109.983061922259,106.910909354598,107.52533986813,5208.07467976185,0.0,1.0
2001-05-29,8.66,8.8,8.65,8.79,22000,106.419364943772,108.139770381663,106.296478841066,108.016884278956,1790.27567116815,0.0,1.0
2001-05-30,8.6,8.75,8.6,8.75,96000,105.682048327534,107.52533986813,105.682048327534,107.52533986813,7812.1120196428,0.0,1.0
2001-05-31,8.3,8.7,8.3,8.6,36000,101.995465246341,106.910909354598,101.995465246341,105.682048327534,2929.54200736605,0.0,1.0
2001-06-01,8.47,8.47,8.25,8.3,54000,104.08452899235,104.08452899235,101.381034732809,101.995465246341,4394.31301104909,0.0,1.0
2001-06-04,8.6,8.6,8.35,8.45,36000,105.682048327534,105.682048327534,102.609895759873,103.838756786937,2929.54200736605,0.0,1.0
2001-06-05,8.55,8.65,8.3,8.6,44000,105.067617814002,106.296478841066,101.995465246341,105.682048327534,3580.55134233628,0.0,1.0
2001-06-06,8.75,8.75,8.31,8.45,54000,107.52533986813,107.52533986813,102.118351349047,103.838756786937,4394.3130110491,0.0,1.0
2001-06-07,8.55,8.74,8.3,8.74,20000,105.067617814002,107.402453765424,101.995465246341,107.402453765424,1627.52333742558,0.0,1.0
2001-06-08,8.5,8.55,8.45,8.55,4000,104.453187300469,105.067617814002,103.838756786937,105.067617814002,325.504667485119,0.0,1.0
2001-06-11,8.48,8.53,8.41,8.5,60000,104.207415095057,104.821845608589,103.347212376112,104.453187300469,4882.57001227674,0.0,1.0
2001-06-12,8.5,8.5,8.3,8.45,10000,104.453187300469,104.453187300469,101.995465246341,103.838756786937,813.761668712797,0.0,1.0
2001-06-13,8.39,8.54,8.25,8.5,8000,103.101440170699,104.944731711295,101.381034732809,104.453187300469,651.009334970233,0.0,1.0
2001-06-14,8.3,8.45,8.08,8.39,18000,101.995465246341,103.838756786937,99.2919709867992,103.101440170699,1464.77100368303,0.0,1.0
2001-06-15,8.28,8.4,8.01,8.3,26000,101.749693040928,103.224326273405,98.4317682678542,101.995465246341,2115.78033865326,0.0,1.0
2001-06-18,7.98,8.25,7.9,8.18,24000,98.0631099597349,101.381034732809,97.0800211380834,100.520832013864,1953.0280049107,0.0,1.0
2001-06-19,8.0,8.05,7.95,7.99,166000,98.3088821651478,98.9233126786799,97.6944516516156,98.1859960624413,13508.4437006324,0.0,1.0
2001-06-20,8.29,8.29,8.04,8.04,108000,101.872579143634,101.872579143634,98.8004265759735,98.8004265759735,8788.6260220982,0.0,1.0
2001-06-21,9.5,9.5,8.29,8.3,78000,116.741797571113,116.741797571113,101.872579143634,101.995465246341,6347.34101595979,0.0,1.0
2001-06-22,9.0,9.45,9.0,9.4,60000,110.597492435791,116.127367057581,110.597492435791,115.512936544049,4882.57001227677,0.0,1.0
2001-06-25,8.3,9.08,8.3,9.0,78000,101.995465246341,111.580581257443,101.995465246341,110.597492435791,6347.34101595978,0.0,1.0
2001-06-26,8.85,8.85,8.34,8.34,24000,108.754200895195,108.754200895195,102.487009657167,102.487009657167,1953.0280049107,0.0,1.0
2001-06-27,9.09,9.09,8.89,8.9,40000,111.703467360149,111.703467360149,109.24574530602,109.368631408727,3255.04667485118,0.0,1.0
2001-06-28,9.19,9.22,8.9,9.1,26000,112.932328387213,113.300986695333,109.368631408727,111.826353462856,2115.78033865327,0.0,1.0
2001-06-29,9.25,9.25,8.9,9.23,100000,113.669645003452,113.669645003452,109.368631408727,113.423872798039,8137.61668712794,0.0,1.0
2001-07-02,9.05,9.25,8.8,9.25,50000,111.211922949323,113.669645003452,108.139770381663,113.669645003452,4068.80834356398,0.0,1.0
2001-07-03,9.19,9.24,9.0,9.0,12000,112.932328387213,113.546758900746,110.597492435791,110.597492435791,976.514002455356,0.0,1.0
2001-07-05,9.15,9.2,9.0,9.09,24000,112.440783976388,113.05521448992,110.597492435791,111.703467360149,1953.0280049107,0.0,1.0
2001-07-06,9.35,9.37,9.15,9.16,66000,114.898506030516,115.144278235929,112.440783976388,112.563670079094,5370.82701350446,0.0,1.0
2001-07-09,9.44,9.44,9.25,9.25,34000,116.004480954874,116.004480954874,113.669645003452,113.669645003452,2766.78967362351,0.0,1.0
2001-07-10,8.9,9.4,8.9,9.4,32000,109.368631408727,115.512936544049,109.368631408727,115.512936544049,2604.03733988094,0.0,1.0
2001-07-11,8.98,9.15,8.78,8.95,22000,110.351720230378,112.440783976388,107.89399817625,109.983061922259,1790.27567116815,0.0,1.0
2001-07-12,9.4,9.4,9.0,9.03,10000,115.512936544049,115.512936544049,110.597492435791,110.966150743911,813.761668712791,0.0,1.0
2001-07-13,9.45,9.45,8.9,9.4,52000,116.127367057581,116.127367057581,109.368631408727,115.512936544049,4231.56067730652,0.0,1.0
2001-07-16,9.15,9.48,9.15,9.44,6000,112.440783976388,116.4960253657,112.440783976388,116.004480954874,488.257001227675,0.0,1.0
2001-07-17,9.25,9.25,9.0,9.05,18000,113.669645003452,113.669645003452,110.597492435791,111.211922949323,1464.77100368303,0.0,1.0
2001-07-18,9.15,9.28,9.05,9.28,8000,112.440783976388,114.038303311571,111.211922949323,114.038303311571,651.009334970233,0.0,1.0
2001-07-19,9.1,9.28,9.0,9.2,10000,111.826353462856,114.038303311571,110.597492435791,113.05521448992,813.76166871279,0.0,1.0
2001-07-20,9.02,9.23,8.99,9.05,24000,110.843264641204,113.423872798039,110.474606333085,111.211922949323,1953.02800491071,0.0,1.0
2001-07-23,9.08,9.1,9.0,9.0,16000,111.580581257443,111.826353462856,110.597492435791,110.597492435791,1302.01866994047,0.0,1.0
2001-07-24,9.09,9.1,9.01,9.08,10000,111.703467360149,111.826353462856,110.720378538498,111.580581257443,813.761668712794,0.0,1.0
2001-07-25,9.0,9.08,8.9,9.08,10000,110.597492435791,111.580581257443,109.368631408727,111.580581257443,813.761668712795,0.0,1.0
2001-07-26,9.13,9.13,8.81,8.99,16000,112.195011770975,112.195011770975,108.262656484369,110.474606333085,1302.01866994047,0.0,1.0
2001-07-27,9.15,9.15,9.1,9.13,6000,112.440783976388,112.440783976388,111.826353462856,112.195011770975,488.257001227675,0.0,1.0
2001-07-30,8.98,9.14,8.98,9.14,10000,110.351720230378,112.317897873681,110.351720230378,112.317897873681,813.761668712796,0.0,1.0
2001-07-31,8.94,9.0,8.76,8.76,26000,109.860175819553,110.597492435791,107.648225970837,107.648225970837,2115.78033865326,0.0,1.0
2001-08-01,9.05,9.08,8.76,8.76,22000,111.211922949323,111.580581257443,107.648225970837,107.648225970837,1790.27567116815,0.0,1.0
2001-08-02,8.98,9.05,8.6,9.05,78000,110.351720230378,111.211922949323,105.682048327534,111.211922949323,6347.34101595981,0.0,1.0
2001-08-03,9.15,9.15,8.7,8.7,44000,112.440783976388,112.440783976388,106.910909354598,106.910909354598,3580.55134233628,0.0,1.0
2001-08-06,8.95,9.16,8.8,9.15,22000,109.983061922259,112.563670079094,108.139770381663,112.440783976388,1790.27567116815,0.0,1.0
2001-08-07,9.22,9.22,8.75,8.95,12000,113.300986695333,113.300986695333,107.52533986813,109.983061922259,976.51400245535,0.0,1.0
2001-08-08,8.89,9.22,8.8,9.22,10000,109.24574530602,113.300986695333,108.139770381663,113.300986695333,813.761668712797,0.0,1.0
2001-08-09,8.6,9.0,8.5,9.0,32000,105.682048327534,110.597492435791,104.453187300469,110.597492435791,2604.03733988093,0.0,1.0
2001-08-10,8.85,8.88,8.59,8.6,12000,108.754200895195,109.122859203314,105.559162224827,105.682048327534,976.514002455349,0.0,1.0
2001-08-13,8.6,8.9,8.55,8.9,20000,105.682048327534,109.368631408727,105.067617814002,109.368631408727,1627.52333742558,0.0,1.0
2001-08-14,8.6,8.7,8.55,8.65,24000,105.682048327534,106.910909354598,105.067617814002,106.296478841066,1953.0280049107,0.0,1.0
2001-08-15,8.69,8.69,8.53,8.6,46000,106.788023251892,106.788023251892,104.821845608589,105.682048327534,3743.30367607884,0.0,1.0
2001-08-16,9.0,9.0,8.55,8.65,32000,110.597492435791,110.597492435791,105.067617814002,106.296478841066,2604.03733988094,0.0,1.0
2001-08-17,9.22,9.29,9.0,9.0,100000,113.300986695333,114.161189414278,110.597492435791,110.597492435791,8137.61668712792,0.0,1.0
2001-08-20,9.36,9.36,9.15,9.25,30000,115.021392133223,115.021392133223,112.440783976388,113.669645003452,2441.28500613838,0.0,1.0
2001-08-21,9.25,9.37,9.25,9.35,46000,113.669645003452,115.144278235929,113.669645003452,114.898506030516,3743.30367607885,0.0,1.0
2001-08-22,9.39,9.39,9.25,9.35,54000,115.390050441342,115.390050441342,113.669645003452,114.898506030516,4394.31301104909,0.0,1.0
2001-08-23,9.46,9.49,9.35,9.38,40000,116.250253160287,116.618911468407,114.898506030516,115.267164338636,3255.04667485118,0.0,1.0
2001-08-24,9.36,9.47,9.35,9.46,36000,115.021392133223,116.373139262994,114.898506030516,116.250253160287,2929.54200736605,0.0,1.0
2001-08-27,9.47,9.5,9.31,9.31,40000,116.373139262994,116.741797571113,114.406961619691,114.406961619691,3255.04667485116,0.0,1.0
2001-08-28,9.37,9.47,9.35,9.47,20000,115.144278235929,116.373139262994,114.898506030516,116.373139262994,1627.52333742559,0.0,1.0
2001-08-29,9.5,9.7,9.35,9.4,40000,116.741797571113,119.199519625242,114.898506030516,115.512936544049,3255.04667485117,0.0,1.0
2001-08-30,9.86,9.99,9.3,9.4,54000,121.165697268545,122.763216603728,114.284075516984,115.512936544049,4394.31301104907,0.0,1.0
2001-08-31,9.95,10.25,9.7,9.96,68000,122.271672192903,125.958255274096,119.199519625242,122.394558295609,5533.57934724697,0.0,1.0
2001-09-04,9.66,10.05,9.45,10.0,290000,118.707975214416,123.500533219967,116.127367057581,122.886102706435,23599.088392671,0.0,1.0
2001-09-05,9.8,9.9,9.66,9.66,10000,120.428380652306,121.65724167937,118.707975214416,118.707975214416,813.761668712793,0.0,1.0
2001-09-06,10.04,10.2,9.7,9.7,84000,123.37764711726,125.343824760563,119.199519625242,119.199519625242,6835.59801718749,0.0,1.0
2001-09-07,10.26,10.28,10.1,10.14,112000,126.081141376802,126.326913582215,124.114963733499,124.606508144325,9114.13068958328,0.0,1.0
2001-09-10,10.11,10.3,10.1,10.2,82000,124.237849836205,126.572685787628,124.114963733499,125.343824760563,6672.84568344493,0.0,1.0
2001-09-17,9.95,10.0,9.75,10.0,82000,122.271672192903,122.886102706435,119.813950138774,122.886102706435,6672.84568344488,0.0,1.0
2001-09-18,9.91,9.95,9.9,9.95,36000,121.780127782077,122.271672192903,121.65724167937,122.271672192903,2929.54200736605,0.0,1.0
2001-09-19,10.1,10.15,9.8,10.15,94000,124.114963733499,124.729394247031,120.428380652306,124.729394247031,7649.35968590026,0.0,1.0
2001-09-20,10.2,10.2,9.9,10.2,74000,125.343824760563,125.343824760563,121.65724167937,125.343824760563,6021.83634847469,0.0,1.0
2001-09-21,9.92,10.05,9.8,10.05,84000,121.903013884783,123.500533219967,120.428380652306,123.500533219967,6835.59801718748,0.0,1.0
2001-09-24,10.04,10.04,9.85,9.85,138000,123.37764711726,123.37764711726,121.042811165838,121.042811165838,11229.9110282366,0.0,1.0
2001-09-25,10.38,10.6,10.0,10.0,128000,127.555774609279,130.259268868821,122.886102706435,122.886102706435,10416.1493595238,0.0,1.0
2001-09-26,9.95,10.38,9.9,10.38,64000,122.271672192903,127.555774609279,121.65724167937,127.555774609279,5208.07467976186,0.0,1.0
2001-09-27,9.99,10.05,9.9,9.9,74000,122.763216603728,123.500533219967,121.65724167937,121.65724167937,6021.83634847468,0.0,1.0
2001-09-28,9.9,10.15,9.9,9.99,110000,121.65724167937,124.729394247031,121.65724167937,122.763216603728,8951.37835584075,0.0,1.0
2001-10-01,10.0,10.05,9.9,9.9,146000,122.886102706435,123.500533219967,121.65724167937,121.65724167937,11880.9203632068,0.0,1.0
2001-10-02,9.99,10.0,9.88,10.0,86000,122.763216603728,122.886102706435,121.411469473957,122.886102706435,6998.35035093004,0.0,1.0
2001-10-03,10.1,10.1,9.97,10.1,48000,124.114963733499,124.114963733499,122.517444398315,124.114963733499,3906.05600982141,0.0,1.0
2001-10-04,10.08,10.3,10.0,10.3,104000,123.869191528086,126.572685787628,122.886102706435,126.572685787628,8463.12135461306,0.0,1.0
2001-10-05,10.3,10.3,10.05,10.3,40000,126.572685787628,126.572685787628,123.500533219967,126.572685787628,3255.04667485117,0.0,1.0
2001-10-08,9.99,10.29,9.95,10.29,18000,122.763216603728,126.449799684921,122.271672192903,126.449799684921,1464.77100368303,0.0,1.0
2001-10-09,10.05,10.18,9.9,10.18,18000,123.500533219967,125.098052555151,121.65724167937,125.098052555151,1464.77100368303,0.0,1.0
2001-10-10,10.9,10.9,10.05,10.05,66000,133.945851950014,133.945851950014,123.500533219967,123.500533219967,5370.82701350443,0.0,1.0
2001-10-11,11.51,11.65,10.9,10.9,96000,141.441904215106,143.162309652996,133.945851950014,133.945851950014,7812.11201964283,0.0,1.0
2001-10-12,11.0,11.5,10.75,11.5,60000,135.174712977078,141.3190181124,132.102560409417,141.3190181124,4882.57001227677,0.0,1.0
2001-10-15,10.99,11.0,10.74,11.0,30000,135.051826874372,135.174712977078,131.979674306711,135.174712977078,2441.28500613837,0.0,1.0
2001-10-16,10.99,11.0,10.8,10.99,22000,135.051826874372,135.174712977078,132.716990922949,135.051826874372,1790.27567116814,0.0,1.0
2001-10-17,10.82,10.99,10.82,10.9,34000,132.962763128362,135.051826874372,132.962763128362,133.945851950014,2766.7896736235,0.0,1.0
2001-10-18,10.55,10.84,10.4,10.83,30000,129.644838355289,133.208535333775,127.801546814692,133.085649231069,2441.28500613837,0.0,1.0
2001-10-19,10.82,10.85,10.59,10.6,24000,132.962763128362,133.331421436482,130.136382766114,130.259268868821,1953.02800491071,0.0,1.0
2001-10-22,11.03,11.05,10.72,10.72,46000,135.543371285197,135.78914349061,131.733902101298,131.733902101298,3743.30367607886,0.0,1.0
2001-10-23,10.65,11.05,10.6,11.05,26000,130.873699382353,135.78914349061,130.259268868821,135.78914349061,2115.78033865326,0.0,1.0
2001-10-24,10.67,10.68,10.4,10.68,36000,131.119471587766,131.242357690472,127.801546814692,131.242357690472,2929.54200736605,0.0,1.0
2001-10-25,11.0,11.0,10.5,10.68,48000,135.174712977078,135.174712977078,129.030407841756,131.242357690472,3906.05600982141,0.0,1.0
2001-10-26,10.64,10.92,10.6,10.9,32000,130.750813279647,134.191624155427,130.259268868821,133.945851950014,2604.03733988093,0.0,1.0
2001-10-29,10.65,10.75,10.5,10.55,48000,130.873699382353,132.102560409417,129.030407841756,129.644838355289,3906.05600982141,0.0,1.0
2001-10-30,10.3,10.7,10.27,10.7,20000,126.572685787628,131.488129895885,126.204027479508,131.488129895885,1627.52333742558,0.0,1.0
2001-10-31,10.7,10.7,10.4,10.4,18000,131.488129895885,131.488129895885,127.801546814692,127.801546814692,1464.77100368303,0.0,1.0
2001-11-01,10.74,10.74,10.55,10.69,10000,131.979674306711,131.979674306711,129.644838355289,131.365243793179,813.761668712793,0.0,1.0
2001-11-02,10.75,10.75,10.64,10.64,18000,132.102560409417,132.102560409417,130.750813279647,130.750813279647,1464.77100368303,0.0,1.0
2001-11-05,10.75,10.75,10.55,10.75,46000,132.102560409417,132.102560409417,129.644838355289,132.102560409417,3743.30367607886,0.0,1.0
2001-11-06,10.72,10.75,10.4,10.74,12000,131.733902101298,132.102560409417,127.801546814692,131.979674306711,976.514002455352,0.0,1.0
2001-11-07,10.79,10.8,10.55,10.8,82000,132.594104820243,132.716990922949,129.644838355289,132.716990922949,6672.84568344491,0.0,1.0
2001-11-08,10.73,10.97,10.7,10.8,74000,131.856788204004,134.806054668959,131.488129895885,132.716990922949,6021.83634847469,0.0,1.0
2001-11-09,10.69,10.69,10.4,10.63,20000,131.365243793179,131.365243793179,127.801546814692,130.62792717694,1627.52333742558,0.0,1.0
2001-11-12,10.6,10.75,10.4,10.75,16000,130.259268868821,132.102560409417,127.801546814692,132.102560409417,1302.01866994047,0.0,1.0
2001-11-13,10.4,10.59,10.0,10.59,44000,127.801546814692,130.136382766114,122.886102706435,130.136382766114,3580.55134233629,0.0,1.0
2001-11-14,10.7,10.7,10.35,10.35,10000,131.488129895885,131.488129895885,127.18711630116,127.18711630116,813.761668712794,0.0,1.0
2001-11-15,10.73,10.87,10.69,10.69,12000,131.856788204004,133.577193641894,131.365243793179,131.365243793179,976.514002455355,0.0,1.0
2001-11-16,10.78,10.8,10.7,10.73,10000,132.471218717537,132.716990922949,131.488129895885,131.856788204004,813.761668712791,0.0,1.0
2001-11-19,10.68,10.97,10.6,10.73,36000,131.242357690472,134.806054668959,130.259268868821,131.856788204004,2929.54200736606,0.0,1.0
2001-11-20,10.73,10.74,10.5,10.7,46000,131.856788204004,131.979674306711,129.030407841756,131.488129895885,3743.30367607886,0.0,1.0
2001-11-21,10.55,10.73,10.5,10.73,12000,129.644838355289,131.856788204004,129.030407841756,131.856788204004,976.514002455349,0.0,1.0
2001-11-23,10.9,10.92,10.65,10.92,16000,133.945851950014,134.191624155427,130.873699382353,134.191624155427,1302.01866994047,0.0,1.0
2001-11-26,10.75,10.98,10.73,10.95,48000,132.102560409417,134.928940771665,131.856788204004,134.560282463546,3906.05600982142,0.0,1.0
2001-11-27,10.73,10.74,10.61,10.74,22000,131.856788204004,131.979674306711,130.382154971527,131.979674306711,1790.27567116815,0.0,1.0
2001-11-28,10.57,10.73,10.55,10.73,20000,129.890610560701,131.856788204004,129.644838355289,131.856788204004,1627.52333742559,0.0,1.0
2001-11-29,10.7,10.7,10.4,10.47,32000,131.488129895885,131.488129895885,127.801546814692,128.661749533637,2604.03733988094,0.0,1.0
2001-11-30,10.65,10.75,10.55,10.6,18000,130.873699382353,132.102560409417,129.644838355289,130.259268868821,1464.77100368303,0.0,1.0
2001-12-03,10.3,10.55,10.25,10.55,18000,126.572685787628,129.644838355289,125.958255274096,129.644838355289,1464.77100368302,0.0,1.0
2001-12-04,10.79,10.8,10.4,10.4,24000,132.594104820243,132.716990922949,127.801546814692,127.801546814692,1953.0280049107,0.0,1.0
2001-12-05,10.73,10.8,10.5,10.75,60000,131.856788204004,132.716990922949,129.030407841756,132.102560409417,4882.57001227678,0.0,1.0
2001-12-06,10.72,10.74,10.5,10.74,34000,131.733902101298,131.979674306711,129.030407841756,131.979674306711,2766.7896736235,0.0,1.0
2001-12-07,10.64,10.74,10.47,10.74,46000,130.750813279647,131.979674306711,128.661749533637,131.979674306711,3743.30367607884,0.0,1.0
2001-12-10,10.73,10.74,10.49,10.54,46000,131.856788204004,131.979674306711,128.90752173905,129.521952252582,3743.30367607886,0.0,1.0
2001-12-11,10.6,10.7,10.6,10.6,170000,130.259268868821,131.488129895885,130.259268868821,130.259268868821,13833.9483681175,0.0,1.0
2001-12-12,10.5,10.65,10.41,10.6,78000,129.030407841756,130.873699382353,127.924432917399,130.259268868821,6347.34101595981,0.0,1.0
2001-12-13,10.4,10.5,10.4,10.44,74000,127.801546814692,129.030407841756,127.801546814692,128.293091225518,6021.83634847467,0.0,1.0
2001-12-14,10.7,10.7,10.3,10.5,78000,131.488129895885,131.488129895885,126.572685787628,129.030407841756,6347.34101595979,0.0,1.0
2001-12-17,11.0,11.0,10.52,10.6,146000,135.174712977078,135.174712977078,129.276180047169,130.259268868821,11880.9203632068,0.0,1.0
2001-12-18,10.83,11.0,10.7,11.0,52000,133.085649231069,135.174712977078,131.488129895885,135.174712977078,4231.56067730652,0.0,1.0
2001-12-19,10.73,10.81,10.65,10.73,144000,131.856788204004,132.839877025656,130.873699382353,131.856788204004,11718.1680294643,0.0,1.0
2001-12-20,10.6,10.77,10.6,10.7,142000,130.259268868821,132.34833261483,130.259268868821,131.488129895885,11555.4156957216,0.0,1.0
2001-12-21,11.0,11.0,10.53,10.7,128000,135.174712977078,135.174712977078,129.399066149876,131.488129895885,10416.1493595238,0.0,1.0
2001-12-24,10.75,11.0,10.7,11.0,12000,132.102560409417,135.174712977078,131.488129895885,135.174712977078,976.514002455354,0.0,1.0
2001-12-26,11.05,11.05,10.69,10.7,60000,135.78914349061,135.78914349061,131.365243793179,131.488129895885,4882.57001227677,0.0,1.0
2001-12-27,11.33,11.35,10.9,11.05,164000,139.229954366391,139.475726571803,133.945851950014,135.78914349061,13345.6913668898,0.0,1.0
2001-12-28,11.49,11.49,11.26,11.33,54000,141.196132009693,141.196132009693,138.369751647445,139.229954366391,4394.3130110491,0.0,1.0
2001-12-31,11.04,11.45,11.04,11.39,32000,135.666257387904,140.704587598868,135.666257387904,139.967270982629,2604.03733988094,0.0,1.0
2002-01-02,10.6,11.17,10.6,11.04,60000,130.259268868821,137.263776723088,130.259268868821,135.666257387904,4882.57001227675,0.0,1.0
2002-01-03,11.25,11.25,10.7,11.25,44000,138.246865544739,138.246865544739,131.488129895885,138.246865544739,3580.55134233629,0.0,1.0
2002-01-04,11.35,11.5,11.26,11.5,82000,139.475726571803,141.3190181124,138.369751647445,141.3190181124,6672.84568344492,0.0,1.0
2002-01-07,11.34,11.6,11.3,11.55,128000,139.352840469097,142.547879139464,138.861296058271,141.933448625932,10416.1493595237,0.0,1.0
2002-01-08,11.6,11.7,11.34,11.34,60000,142.547879139464,143.776740166529,139.352840469097,139.352840469097,4882.57001227677,0.0,1.0
2002-01-09,11.45,11.9,11.3,11.7,46000,140.704587598868,146.234462220657,138.861296058271,143.776740166529,3743.30367607884,0.0,1.0
2002-01-10,11.76,11.9,11.41,11.48,56000,144.514056782767,146.234462220657,140.213043188042,141.073245906987,4557.06534479165,0.0,1.0
2002-01-11,12.25,12.25,11.85,11.85,78000,150.535475815383,150.535475815383,145.620031707125,145.620031707125,6347.34101595977,0.0,1.0
2002-01-14,12.4,13.0,12.2,12.35,170000,152.378767355979,159.751933518365,149.92104530185,151.764336842447,13833.9483681175,0.0,1.0
2002-01-15,12.75,12.97,12.47,12.5,86000,156.679780950704,159.383275210246,153.238970074924,153.607628383043,6998.35035093003,0.0,1.0
2002-01-16,12.49,12.75,12.4,12.75,62000,153.484742280337,156.679780950704,152.378767355979,156.679780950704,5045.32234601932,0.0,1.0
2002-01-17,12.67,12.68,12.45,12.59,38000,155.696692129053,155.819578231759,152.993197869511,154.713603307401,3092.29434110861,0.0,1.0
2002-01-18,12.51,12.86,12.5,12.67,74000,153.73051448575,158.031528080475,153.607628383043,155.696692129053,6021.83634847466,0.0,1.0
2002-01-22,13.05,13.29,12.5,12.51,158000,160.366364031897,163.315630496852,153.607628383043,153.73051448575,12857.4343656622,0.0,1.0
2002-01-23,13.28,13.28,12.9,13.28,116000,163.192744394145,163.192744394145,158.523072491301,163.192744394145,9439.63535706842,0.0,1.0
2002-01-24,13.04,13.28,12.9,13.28,54000,160.243477929191,163.192744394145,158.523072491301,163.192744394145,4394.31301104908,0.0,1.0
2002-01-25,12.64,13.04,12.56,13.04,38000,155.328033820933,160.243477929191,154.344944999282,160.243477929191,3092.29434110862,0.0,1.0
2002-01-28,12.54,12.65,12.2,12.54,60000,154.099172793869,155.45091992364,149.92104530185,154.099172793869,4882.57001227676,0.0,1.0
2002-01-29,12.51,12.75,12.4,12.55,56000,153.73051448575,156.679780950704,152.378767355979,154.222058896576,4557.06534479164,0.0,1.0
2002-01-30,12.4,12.65,12.35,12.41,48000,152.378767355979,155.45091992364,151.764336842447,152.501653458685,3906.05600982141,0.0,1.0
2002-01-31,12.99,12.99,12.5,12.5,192000,159.629047415659,159.629047415659,153.607628383043,153.607628383043,15624.2240392856,0.0,1.0
2002-02-01,12.6,13.05,12.6,13.05,92000,154.836489410108,160.366364031897,154.836489410108,160.366364031897,7486.60735215769,0.0,1.0
2002-02-04,12.5,12.79,12.25,12.7,56000,153.607628383043,157.17132536153,150.535475815383,156.065350437172,4557.06534479165,0.0,1.0
2002-02-05,12.65,12.65,12.35,12.5,102000,155.45091992364,155.45091992364,151.764336842447,153.607628383043,8300.36902087049,0.0,1.0
2002-02-06,12.5,12.55,12.5,12.55,36000,153.607628383043,154.222058896576,153.607628383043,154.222058896576,2929.54200736606,0.0,1.0
2002-02-07,12.25,12.64,12.25,12.5,32000,150.535475815383,155.328033820933,150.535475815383,153.607628383043,2604.03733988093,0.0,1.0
2002-02-08,12.58,12.58,12.11,12.2,46000,154.590717204695,154.590717204695,148.815070377492,149.92104530185,3743.30367607885,0.0,1.0
2002-02-11,12.8,12.85,12.55,12.55,110000,157.294211464236,157.908641977769,154.222058896576,154.222058896576,8951.37835584075,0.0,1.0
2002-02-12,12.74,12.8,12.51,12.8,94000,156.556894847998,157.294211464236,153.73051448575,157.294211464236,7649.35968590025,0.0,1.0
2002-02-13,12.65,12.85,12.5,12.73,34000,155.45091992364,157.908641977769,153.607628383043,156.434008745291,2766.7896736235,0.0,1.0
2002-02-14,12.6,12.8,12.35,12.55,44000,154.836489410108,157.294211464236,151.764336842447,154.222058896576,3580.55134233628,0.0,1.0
2002-02-15,13.03,13.05,12.6,13.05,124000,160.120591826484,160.366364031897,154.836489410108,160.366364031897,10090.6446920387,0.0,1.0
2002-02-19,12.59,13.05,12.59,13.05,34000,154.713603307401,160.366364031897,154.713603307401,160.366364031897,2766.7896736235,0.0,1.0
2002-02-20,12.95,13.0,12.45,13.0,54000,159.137503004833,159.751933518365,152.993197869511,159.751933518365,4394.31301104908,0.0,1.0
2002-02-21,12.55,12.97,12.55,12.85,38000,154.222058896576,159.383275210246,154.222058896576,157.908641977769,3092.29434110861,0.0,1.0
2002-02-22,13.65,13.7,12.85,12.85,344000,167.739530194283,168.353960707816,157.908641977769,157.908641977769,27993.4014037201,0.0,1.0
2002-02-25,15.1,15.2,13.75,13.75,292000,185.558015086716,186.786876113781,168.968391221348,168.968391221348,23761.8407264136,0.0,1.0
2002-02-26,14.93,15.39,14.61,15.0,256000,183.468951340707,189.121712065203,179.536596054101,184.329154059652,20832.2987190475,0.0,1.0
2002-02-27,14.87,15.05,14.74,14.95,162000,182.731634724468,184.943584573184,181.134115389285,183.71472354612,13182.9390331473,0.0,1.0
2002-02-28,14.38,15.1,14.2,15.05,132000,176.710215691853,185.558015086716,174.498265843137,184.943584573184,10741.6540270089,0.0,1.0
2002-03-01,14.79,14.95,14.6,14.6,136000,181.748545902817,183.71472354612,179.413709951395,179.413709951395,11067.158694494,0.0,1.0
2002-03-04,14.58,14.93,14.45,14.89,86000,179.167937745982,183.468951340707,177.570418410798,182.977406929881,6998.35035093002,0.0,1.0
2002-03-05,14.48,14.7,14.3,14.68,100000,177.939076718917,180.642570978459,175.727126870202,180.396798773046,8137.61668712795,0.0,1.0
2002-03-06,14.59,14.65,14.25,14.38,122000,179.290823848688,180.028140464927,175.112696356669,176.710215691853,9927.89235829609,0.0,1.0
2002-03-07,13.99,14.59,13.9,14.59,94000,171.917657686302,179.290823848688,170.811682761944,179.290823848688,7649.35968590026,0.0,1.0
2002-03-08,14.2,14.25,13.99,13.99,96000,174.498265843137,175.112696356669,171.917657686302,171.917657686302,7812.11201964283,0.0,1.0
2002-03-11,14.0,14.49,13.9,14.45,84000,172.040543789009,178.061962821624,170.811682761944,177.570418410798,6835.59801718745,0.0,1.0
2002-03-12,13.99,14.04,13.76,14.04,66000,171.917657686302,172.532088199834,169.091277324054,172.532088199834,5370.82701350444,0.0,1.0
2002-03-13,13.7,13.99,13.5,13.98,72000,168.353960707816,171.917657686302,165.896238653687,171.794771583596,5859.0840147321,0.0,1.0
2002-03-14,13.6,13.85,13.27,13.85,92000,167.125099680751,170.197252248412,163.069858291439,170.197252248412,7486.60735215771,0.0,1.0
2002-03-15,13.11,13.74,13.11,13.5,138000,161.103680648136,168.845505118641,161.103680648136,165.896238653687,11229.9110282365,0.0,1.0
2002-03-18,13.99,14.18,13.01,13.08,134000,171.917657686302,174.252493637724,159.874819621072,160.735022340017,10904.4063607514,0.0,1.0
2002-03-19,14.0,14.1,13.82,13.99,242000,172.040543789009,173.269404816073,169.828593940293,171.917657686302,19693.0323828495,0.0,1.0
2002-03-20,14.3,14.46,13.9,13.9,192000,175.727126870202,177.693304513505,170.811682761944,170.811682761944,15624.2240392856,0.0,1.0
2002-03-21,14.4,14.53,14.15,14.53,96000,176.955987897266,178.55350723245,173.883835329605,178.55350723245,7812.11201964281,0.0,1.0
2002-03-22,14.0,14.5,14.0,14.45,78000,172.040543789009,178.18484892433,172.040543789009,177.570418410798,6347.34101595977,0.0,1.0
2002-03-25,14.27,14.46,14.1,14.1,84000,175.358468562082,177.693304513505,173.269404816073,173.269404816073,6835.59801718748,0.0,1.0
2002-03-26,14.35,14.35,14.12,14.27,46000,176.341557383734,176.341557383734,173.515177021486,175.358468562082,3743.30367607884,0.0,1.0
2002-03-27,14.2,14.35,13.92,14.35,102000,174.498265843137,176.341557383734,171.057454967357,176.341557383734,8300.3690208705,0.0,1.0
2002-03-28,14.05,14.36,13.96,14.2,84000,172.654974302541,176.46444348644,171.548999378183,174.498265843137,6835.59801718745,0.0,1.0
2002-04-01,13.4,14.05,13.4,14.05,188000,164.667377626623,172.654974302541,164.667377626623,172.654974302541,15298.7193718005,0.0,1.0
2002-04-02,13.45,13.79,13.45,13.5,102000,165.281808140155,169.459935632173,165.281808140155,165.896238653687,8300.36902087047,0.0,1.0
2002-04-03,13.84,13.98,13.2,13.4,114000,170.074366145706,171.794771583596,162.209655572494,164.667377626623,9276.88302332582,0.0,1.0
2002-04-04,13.89,13.9,13.66,13.75,38000,170.688796659238,170.811682761944,167.86241629699,168.968391221348,3092.29434110861,0.0,1.0
2002-04-05,13.99,14.09,13.8,13.94,52000,171.917657686302,173.146518713366,169.58282173488,171.30322717277,4231.56067730653,0.0,1.0
2002-04-08,14.07,14.32,13.99,13.99,96000,172.900746507954,175.972899075614,171.917657686302,171.917657686302,7812.1120196428,0.0,1.0
2002-04-09,14.5,14.61,14.11,14.17,174000,178.18484892433,179.536596054101,173.392290918779,174.129607535018,14159.4530356026,0.0,1.0
2002-04-10,14.9,14.92,14.5,14.5,168000,183.100293032588,183.346065238001,178.18484892433,178.18484892433,13671.1960343749,0.0,1.0
2002-04-11,14.7,14.9,14.66,14.9,54000,180.642570978459,183.100293032588,180.151026567633,183.100293032588,4394.31301104908,0.0,1.0
2002-04-12,14.9,14.99,14.66,14.66,72000,183.100293032588,184.206267956946,180.151026567633,180.151026567633,5859.0840147321,0.0,1.0
2002-04-15,14.7,14.98,14.58,14.9,66000,180.642570978459,184.083381854239,179.167937745982,183.100293032588,5370.82701350444,0.0,1.0
2002-04-16,14.84,14.85,14.65,14.7,96000,182.362976416349,182.485862519056,180.028140464927,180.642570978459,7812.11201964282,0.0,1.0
2002-04-17,14.5,14.84,14.5,14.84,52000,178.18484892433,182.362976416349,178.18484892433,182.362976416349,4231.56067730653,0.0,1.0
2002-04-18,14.25,14.9,14.2,14.51,120000,175.112696356669,183.100293032588,174.498265843137,178.307735027037,9765.14002455354,0.0,1.0
2002-04-19,14.26,14.29,14.03,14.21,96000,175.235582459376,175.604240767495,172.409202097128,174.621151945844,7812.11201964281,0.0,1.0
2002-04-22,14.28,14.5,14.16,14.3,90000,175.481354664789,178.18484892433,174.006721432312,175.727126870202,7323.85501841513,0.0,1.0
2002-04-23,14.15,14.34,14.05,14.3,74000,173.883835329605,176.218671281027,172.654974302541,175.727126870202,6021.83634847467,0.0,1.0
2002-04-24,14.18,14.4,14.01,14.15,76000,174.252493637724,176.955987897266,172.163429891715,173.883835329605,6184.58868221724,0.0,1.0
2002-04-25,13.97,14.2,13.9,14.1,114000,171.671885480889,174.498265843137,170.811682761944,173.269404816073,9276.88302332586,0.0,1.0
2002-04-26,13.74,13.98,13.46,13.97,100000,168.845505118641,171.794771583596,165.404694242861,171.671885480889,8137.61668712795,0.0,1.0
2002-04-29,13.85,13.85,13.45,13.45,82000,170.197252248412,170.197252248412,165.281808140155,165.281808140155,6672.84568344491,0.0,1.0
2002-04-30,13.98,13.98,13.8,13.8,116000,171.794771583596,171.794771583596,169.58282173488,169.58282173488,9439.63535706839,0.0,1.0
2002-05-01,13.97,13.98,13.71,13.98,84000,171.671885480889,171.794771583596,168.476846810522,171.794771583596,6835.59801718748,0.0,1.0
2002-05-02,14.0,14.1,13.94,14.0,606000,172.040543789009,173.269404816073,171.30322717277,172.040543789009,49313.9571239951,0.0,1.0
2002-05-03,14.38,14.4,14.0,14.1,364000,176.710215691853,176.955987897266,172.040543789009,173.269404816073,29620.9247411457,0.0,1.0
2002-05-06,14.29,14.4,14.2,14.4,72000,175.604240767495,176.955987897266,174.498265843137,176.955987897266,5859.08401473212,0.0,1.0
2002-05-07,14.3,14.57,13.5,14.45,284000,175.727126870202,179.045051643275,165.896238653687,177.570418410798,23110.8313914433,0.0,1.0
2002-05-08,14.28,14.45,14.22,14.35,458000,175.481354664789,177.570418410798,174.74403804855,176.341557383734,37270.2844270459,0.0,1.0
2002-05-09,14.5,14.59,14.07,14.2,164000,178.18484892433,179.290823848688,172.900746507954,174.498265843137,13345.6913668898,0.0,1.0
2002-05-10,14.47,14.5,14.25,14.5,92000,177.816190616211,178.18484892433,175.112696356669,178.18484892433,7486.6073521577,0.0,1.0
2002-05-13,14.52,14.65,14.0,14.37,116000,178.430621129743,180.028140464927,172.040543789009,176.587329589147,9439.63535706841,0.0,1.0
2002-05-14,14.55,14.65,14.41,14.62,90000,178.799279437862,180.028140464927,177.078873999972,179.659482156808,7323.85501841516,0.0,1.0
2002-05-15,14.52,14.59,14.2,14.59,86000,178.430621129743,179.290823848688,174.498265843137,179.290823848688,6998.35035093003,0.0,1.0
2002-05-16,14.45,14.75,14.3,14.48,138000,177.570418410798,181.257001491991,175.727126870202,177.939076718917,11229.9110282366,0.0,1.0
2002-05-17,14.4,14.48,13.86,14.4,76000,176.955987897266,177.939076718917,170.320138351118,176.955987897266,6184.58868221723,0.0,1.0
2002-05-20,14.54,14.55,14.25,14.4,40000,178.676393335156,178.799279437862,175.112696356669,176.955987897266,3255.04667485117,0.0,1.0
2002-05-21,14.78,15.0,14.36,14.45,142000,181.62565980011,184.329154059652,176.46444348644,177.570418410798,11555.4156957217,0.0,1.0
2002-05-22,14.84,14.84,14.66,14.8,94000,182.362976416349,182.362976416349,180.151026567633,181.871432005523,7649.35968590026,0.0,1.0
2002-05-23,14.97,15.0,14.72,14.9,100000,183.960495751533,184.329154059652,180.888343183872,183.100293032588,8137.61668712792,0.0,1.0
2002-05-24,14.95,15.1,14.91,15.0,92000,183.71472354612,185.558015086716,183.223179135294,184.329154059652,7486.60735215769,0.0,1.0
2002-05-28,14.95,15.03,14.61,15.03,68000,183.71472354612,184.697812367771,179.536596054101,184.697812367771,5533.57934724699,0.0,1.0
2002-05-29,14.95,15.05,14.82,14.85,48000,183.71472354612,184.943584573184,182.117204210936,182.485862519056,3906.0560098214,0.0,1.0
2002-05-30,15.01,15.04,14.85,14.9,64000,184.452040162358,184.820698470478,182.485862519056,183.100293032588,5208.07467976189,0.0,1.0
2002-05-31,14.95,15.24,14.95,15.01,112000,183.71472354612,187.278420524606,183.71472354612,184.452040162358,9114.13068958328,0.0,1.0
2002-06-03,14.3,15.0,14.3,14.85,104000,175.727126870202,184.329154059652,175.727126870202,182.485862519056,8463.12135461303,0.0,1.0
2002-06-04,14.69,14.88,14.31,14.31,80000,180.519684875753,182.854520827175,175.850012972908,175.850012972908,6510.09334970233,0.0,1.0
2002-06-05,14.85,14.99,14.69,14.69,100000,182.485862519056,184.206267956946,180.519684875753,180.519684875753,8137.61668712791,0.0,1.0
2002-06-06,14.99,15.1,14.76,14.9,54000,184.206267956946,185.558015086716,181.379887594698,183.100293032588,4394.31301104907,0.0,1.0
2002-06-07,15.05,15.09,14.7,15.0,92000,184.943584573184,185.43512898401,180.642570978459,184.329154059652,7486.60735215771,0.0,1.0
2002-06-10,15.1,15.2,14.99,15.0,94000,185.558015086716,186.786876113781,184.206267956946,184.329154059652,7649.35968590027,0.0,1.0
2002-06-11,15.0,15.5,14.99,15.06,162000,184.329154059652,190.473459194974,184.206267956946,185.066470675891,13182.9390331473,0.0,1.0
2002-06-12,15.0,15.25,14.99,15.1,78000,184.329154059652,187.401306627313,184.206267956946,185.558015086716,6347.34101595979,0.0,1.0
2002-06-13,15.0,15.09,14.99,15.0,34000,185.558015086716,186.671363177237,185.434309743325,185.558015086716,2748.46656320216,0.1,1.0
2002-06-14,15.15,15.28,15.0,15.08,82000,187.413595237584,189.021764701668,185.558015086716,186.547657833846,6628.6546524287,0.0,1.0
2002-06-17,15.43,15.5,15.2,15.25,96000,190.877344852536,191.743282256274,188.032121954539,188.650648671495,7760.37617845311,0.0,1.0
2002-06-18,15.35,15.9,15.29,15.6,94000,189.887702105406,196.691495991919,189.14547004506,192.980335690185,7598.70167473537,0.0,1.0
2002-06-19,14.85,15.7,14.85,15.35,96000,183.702434935849,194.217389124096,183.702434935849,189.887702105406,7760.37617845314,0.0,1.0
2002-06-20,15.1,15.4,14.85,14.9,92000,186.795068520628,190.506228822362,183.702434935849,184.320961652805,7437.02717101757,0.0,1.0
2002-06-21,14.05,15.36,14.05,15.35,460000,173.806007464558,190.011407448798,173.806007464558,189.887702105406,37185.1358550878,0.0,1.0
2002-06-24,14.23,14.52,14.03,14.15,250000,176.032703645598,179.620158603941,173.558596777775,175.043060898469,20209.3129647217,0.0,1.0
2002-06-25,13.6,14.42,13.6,14.15,206000,168.239267011956,178.38310517003,168.239267011956,175.043060898469,16652.4738829307,0.0,1.0
2002-06-26,14.39,14.4,12.93,13.1,168000,178.011989139857,178.135694483248,159.95100900475,162.053999842399,13580.6583122929,0.0,1.0
2002-06-27,14.75,14.75,14.3,14.39,100000,182.465381501938,182.465381501938,176.898641049336,178.011989139857,8083.72518588867,0.0,1.0
2002-06-28,15.65,15.9,14.85,14.85,262000,193.598862407141,196.691495991919,183.702434935849,183.702434935849,21179.3599870283,0.0,1.0
2002-07-01,14.85,15.62,14.78,15.61,114000,183.702434935849,193.227746376967,182.836497532111,193.104041033576,9215.4467119131,0.0,1.0
2002-07-02,14.01,14.91,14.0,14.85,198000,173.311186090993,184.444666996196,173.187480747602,183.702434935849,16005.7758680596,0.0,1.0
2002-07-03,13.89,14.1,13.56,13.6,168000,171.826721970299,174.424534181513,167.744445638392,168.239267011956,13580.658312293,0.0,1.0
2002-07-05,14.0,14.31,13.9,13.9,68000,173.187480747602,177.022346392727,171.950427313691,171.950427313691,5496.9331264043,0.0,1.0
2002-07-08,14.42,14.48,14.05,14.05,54000,178.38310517003,179.125337230377,173.806007464558,173.806007464558,4365.21160037988,0.0,1.0
2002-07-09,14.6,14.8,14.41,14.42,102000,180.609801351071,183.083908218893,178.259399826639,178.38310517003,8245.39968960643,0.0,1.0
2002-07-10,14.6,14.75,14.5,14.7,66000,180.609801351071,182.465381501938,179.372747917159,181.846854784982,5335.25862268651,0.0,1.0
2002-07-11,14.6,14.69,14.38,14.59,84000,180.609801351071,181.723149441591,177.888283796465,180.486096007679,6790.32915614647,0.0,1.0
2002-07-12,14.55,14.63,14.5,14.55,120000,179.991274634115,180.980917381244,179.372747917159,179.991274634115,9700.47022306641,0.0,1.0
2002-07-15,14.05,14.61,13.6,14.6,166000,173.806007464558,180.733506694462,168.239267011956,180.609801351071,13418.9838085752,0.0,1.0
2002-07-16,14.5,14.65,13.67,14.05,60000,179.372747917159,181.228328068026,169.105204415694,173.806007464558,4850.23511153321,0.0,1.0
2002-07-17,14.16,14.74,13.85,14.6,64000,175.16676624186,182.341676158547,171.331900596735,180.609801351071,5173.58411896876,0.0,1.0
2002-07-18,13.03,14.2,13.0,14.16,56000,161.188062438661,175.661587615425,160.816946408488,175.16676624186,4526.88610409766,0.0,1.0
2002-07-19,12.31,12.74,11.8,11.8,170000,152.281277714499,157.600607480318,145.97230520155,145.97230520155,13742.3328160107,0.0,1.0
2002-07-22,12.25,12.49,11.5,12.25,68000,151.539045654152,154.507973895539,142.261144899816,151.539045654152,5496.93312640429,0.0,1.0
2002-07-23,12.21,12.48,12.17,12.26,50000,151.044224280587,154.384268552148,150.549402907023,151.662750997543,4041.86259294434,0.0,1.0
2002-07-24,13.0,13.0,11.76,12.0,112000,160.816946408488,160.816946408488,145.477483827986,148.446412069373,9053.77220819529,0.0,1.0
2002-07-25,13.43,13.69,12.91,13.05,76000,166.136276174307,169.352615102476,159.703598317967,161.435473125443,6143.63114127538,0.0,1.0
2002-07-26,13.3,13.43,13.0,13.43,40000,164.528106710222,166.136276174307,160.816946408488,166.136276174307,3233.49007435547,0.0,1.0
2002-07-29,13.7,13.71,13.34,13.4,180000,169.476320445868,169.600025789259,165.022928083786,165.765160144133,14550.7053345996,0.0,1.0
2002-07-30,13.7,13.7,13.45,13.64,64000,169.476320445868,169.476320445868,166.383686861089,168.734088385521,5173.58411896874,0.0,1.0
2002-07-31,13.0,13.83,13.0,13.7,144000,160.816946408488,171.084489909953,160.816946408488,169.476320445868,11640.5642676797,0.0,1.0
2002-08-01,13.48,13.55,13.0,13.0,102000,166.754802891262,167.620740295,160.816946408488,160.816946408488,8245.39968960647,0.0,1.0
2002-08-02,13.13,13.5,13.1,13.5,124000,162.425115872572,167.002213578045,162.053999842399,167.002213578045,10023.819230502,0.0,1.0
2002-08-05,13.0,13.35,12.99,13.13,84000,160.816946408488,165.146633427178,160.693241065096,162.425115872572,6790.32915614647,0.0,1.0
2002-08-06,14.14,14.14,13.03,13.03,116000,174.919355555078,174.919355555078,161.188062438661,161.188062438661,9377.12121563086,0.0,1.0
2002-08-07,13.64,14.12,13.48,14.1,94000,168.734088385521,174.671944868296,166.754802891262,174.424534181513,7598.70167473534,0.0,1.0
2002-08-08,14.0,14.0,13.49,13.65,40000,173.187480747602,173.187480747602,166.878508234654,168.857793728912,3233.49007435547,0.0,1.0
2002-08-09,13.96,14.22,13.95,14.0,44000,172.692659374037,175.908998302207,172.568954030646,173.187480747602,3556.83908179102,0.0,1.0
2002-08-12,14.25,14.25,13.85,13.85,108000,176.280114332381,176.280114332381,171.331900596735,171.331900596735,8730.42320075975,0.0,1.0
2002-08-13,14.01,14.21,13.94,14.2,56000,173.311186090993,175.785292958816,172.445248687255,175.661587615425,4526.88610409766,0.0,1.0
2002-08-14,14.11,14.12,13.55,13.95,122000,174.548239524905,174.671944868296,167.620740295,172.568954030646,9862.14472678416,0.0,1.0
2002-08-15,14.0,14.25,14.0,14.2,120000,173.187480747602,176.280114332381,173.187480747602,175.661587615425,9700.47022306641,0.0,1.0
2002-08-16,14.19,14.25,14.0,14.0,82000,175.537882272034,176.280114332381,173.187480747602,173.187480747602,6628.6546524287,0.0,1.0
2002-08-19,14.3,14.45,14.11,14.14,76000,176.898641049336,178.754221200203,174.548239524905,174.919355555078,6143.6311412754,0.0,1.0
2002-08-20,14.45,14.49,14.15,14.2,72000,178.754221200203,179.249042573768,175.043060898469,175.661587615425,5820.28213383986,0.0,1.0
2002-08-21,14.74,14.75,14.4,14.45,68000,182.341676158547,182.465381501938,178.135694483248,178.754221200203,5496.93312640429,0.0,1.0
2002-08-22,14.62,14.74,14.5,14.74,48000,180.857212037853,182.341676158547,179.372747917159,182.341676158547,3880.18808922656,0.0,1.0
2002-08-23,14.2,14.59,14.2,14.59,36000,175.661587615425,180.486096007679,175.661587615425,180.486096007679,2910.14106691992,0.0,1.0
2002-08-26,14.47,14.47,14.12,14.2,82000,179.001631886986,179.001631886986,174.671944868296,175.661587615425,6628.6546524287,0.0,1.0
2002-08-27,14.1,14.48,14.1,14.4,54000,174.424534181513,179.125337230377,174.424534181513,178.135694483248,4365.21160037989,0.0,1.0
2002-08-28,13.6,14.1,13.6,14.0,94000,168.239267011956,174.424534181513,168.239267011956,173.187480747602,7598.70167473536,0.0,1.0
2002-08-29,13.82,13.9,13.61,13.61,82000,170.960784566561,171.950427313691,168.362972355347,168.362972355347,6628.65465242873,0.0,1.0
2002-08-30,13.6,14.0,13.6,13.8,38000,168.239267011956,173.187480747602,168.239267011956,170.713373879779,3071.8155706377,0.0,1.0
2002-09-03,13.1,13.68,13.1,13.55,60000,162.053999842399,169.228909759085,162.053999842399,167.620740295,4850.2351115332,0.0,1.0
2002-09-04,13.85,13.89,13.14,13.14,44000,171.331900596735,171.826721970299,162.548821215964,162.548821215964,3556.83908179101,0.0,1.0
2002-09-05,13.33,13.8,13.33,13.8,24000,164.899222740395,170.713373879779,164.899222740395,170.713373879779,1940.09404461329,0.0,1.0
2002-09-06,13.73,13.9,13.36,13.36,86000,169.847436476041,171.950427313691,165.270338770569,165.270338770569,6952.00365986426,0.0,1.0
2002-09-09,13.4,13.72,13.4,13.71,40000,165.765160144133,169.72373113265,165.765160144133,169.600025789259,3233.49007435548,0.0,1.0
2002-09-10,13.35,13.6,13.2,13.3,68000,165.146633427178,168.239267011956,163.29105327631,164.528106710222,5496.93312640428,0.0,1.0
2002-09-11,13.16,13.35,13.16,13.35,52000,162.796231902746,165.146633427178,162.796231902746,165.146633427178,4203.53709666211,0.0,1.0
2002-09-12,12.65,13.16,12.65,13.16,92000,156.487259389797,162.796231902746,156.487259389797,162.796231902746,7437.0271710176,0.0,1.0
2002-09-13,13.06,13.1,12.65,12.75,38000,161.559178468834,162.053999842399,156.487259389797,157.724312823709,3071.8155706377,0.0,1.0
2002-09-16,13.03,13.24,12.85,13.07,50000,161.188062438661,163.785874649875,158.96136625762,161.682883812226,4041.86259294434,0.0,1.0
2002-09-17,12.1,12.95,12.1,12.93,56000,149.683465503285,160.198419691532,149.683465503285,159.95100900475,4526.88610409765,0.0,1.0
2002-09-18,12.28,12.45,11.85,12.0,48000,151.910161684325,154.013152521975,146.590831918506,148.446412069373,3880.18808922657,0.0,1.0
2002-09-19,11.98,12.4,11.75,12.4,94000,148.199001382591,153.394625805019,145.353778484594,153.394625805019,7598.70167473535,0.0,1.0
2002-09-20,11.65,12.2,11.65,12.08,112000,144.116725050683,150.920518937196,144.116725050683,149.436054816502,9053.77220819532,0.0,1.0
2002-09-23,11.0,11.65,11.0,11.65,124000,136.075877730259,144.116725050683,136.075877730259,144.116725050683,10023.8192305019,0.0,1.0
2002-09-24,10.41,10.9,10.18,10.75,158000,128.777262470181,134.838824296347,125.932039572185,132.98324414548,12772.2857937041,0.0,1.0
2002-09-25,10.93,10.97,10.46,10.5,114000,135.209940326521,135.704761700085,129.395789187137,129.890610560701,9215.44671191307,0.0,1.0
2002-09-26,10.85,11.2,10.76,11.03,82000,134.220297579392,138.549984598082,133.106949488871,136.446993760432,6628.65465242869,0.0,1.0
2002-09-27,10.7,10.81,10.6,10.8,80000,132.364717428524,133.725476205827,131.127663994613,133.601770862436,6466.98014871096,0.0,1.0
2002-09-30,11.0,11.1,10.3,10.8,94000,136.075877730259,137.31293116417,127.416503692879,133.601770862436,7598.70167473534,0.0,1.0
2002-10-01,11.45,11.45,10.88,11.1,56000,141.64261818286,141.64261818286,134.591413609565,137.31293116417,4526.88610409766,0.0,1.0
2002-10-02,10.83,11.44,10.83,11.44,46000,133.972886892609,141.518912839469,133.972886892609,141.518912839469,3718.5135855088,0.0,1.0
2002-10-03,10.45,10.79,10.15,10.5,92000,129.272083843746,133.478065519045,125.560923542011,129.890610560701,7437.02717101757,0.0,1.0
2002-10-04,10.3,10.65,10.2,10.48,168000,127.416503692879,131.746190711569,126.179450258967,129.643199873919,13580.6583122929,0.0,1.0
2002-10-07,10.36,10.5,10.25,10.28,142000,128.158735753225,129.890610560701,126.797976975923,127.169093006096,11478.889763962,0.0,1.0
2002-10-08,10.5,10.63,10.18,10.45,100000,129.890610560701,131.498780024786,125.932039572185,129.272083843746,8083.7251858887,0.0,1.0
2002-10-09,10.26,10.57,10.2,10.54,54000,126.921682319314,130.756547964439,126.179450258967,130.385431934266,4365.21160037988,0.0,1.0
2002-10-10,10.3,10.35,9.7,10.15,66000,127.416503692879,128.035030409834,119.99418308941,125.560923542011,5335.25862268651,0.0,1.0
2002-10-11,10.6,10.75,10.3,10.3,50000,131.127663994613,132.98324414548,127.416503692879,127.416503692879,4041.86259294433,0.0,1.0
2002-10-14,10.59,10.85,10.49,10.5,40000,131.003958651222,134.220297579392,129.76690521731,129.890610560701,3233.49007435546,0.0,1.0
2002-10-15,10.98,11.04,10.58,10.58,104000,135.828467043476,136.570699103823,130.880253307831,130.880253307831,8407.07419332425,0.0,1.0
2002-10-16,10.2,10.95,10.2,10.95,36000,126.179450258967,135.457351013303,126.179450258967,135.457351013303,2910.14106691993,0.0,1.0
2002-10-17,11.0,11.0,10.3,10.3,50000,136.075877730259,136.075877730259,127.416503692879,127.416503692879,4041.86259294433,0.0,1.0
2002-10-18,11.02,11.13,10.85,11.03,36000,136.323288417041,137.684047194344,134.220297579392,136.446993760432,2910.14106691992,0.0,1.0
2002-10-21,11.1,11.55,11.04,11.1,86000,137.31293116417,142.879671616772,136.570699103823,137.31293116417,6952.00365986427,0.0,1.0
2002-10-22,11.18,11.49,11.07,11.15,44000,138.302573911299,142.137439556425,136.941815133997,137.931457881126,3556.83908179102,0.0,1.0
2002-10-23,11.55,11.55,11.04,11.18,44000,142.879671616772,142.879671616772,136.570699103823,138.302573911299,3556.83908179101,0.0,1.0
2002-10-24,11.02,11.62,11.02,11.6,50000,136.323288417041,143.74560902051,136.323288417041,143.498198333727,4041.86259294434,0.0,1.0
2002-10-25,11.63,11.63,11.0,11.0,40000,143.869314363901,143.869314363901,136.075877730259,136.075877730259,3233.49007435546,0.0,1.0
2002-10-28,11.03,11.64,10.9,11.55,84000,136.446993760432,143.993019707292,134.838824296347,142.879671616772,6790.32915614649,0.0,1.0
2002-10-29,10.95,11.18,10.54,11.1,60000,135.457351013303,138.302573911299,130.385431934266,137.31293116417,4850.2351115332,0.0,1.0
2002-10-30,10.92,10.95,10.55,10.95,32000,135.08623498313,135.457351013303,130.509137277657,135.457351013303,2586.79205948437,0.0,1.0
2002-10-31,10.99,11.28,10.91,11.02,82000,135.952172386868,139.539627345211,134.962529639738,136.323288417041,6628.65465242869,0.0,1.0
2002-11-01,11.25,11.25,10.84,11.0,40000,139.168511315037,139.168511315037,134.096592236,136.075877730259,3233.49007435548,0.0,1.0
2002-11-04,11.31,11.31,10.61,11.25,74000,139.910743375384,139.910743375384,131.251369338004,139.168511315037,5981.95663755763,0.0,1.0
2002-11-05,11.0,11.34,10.85,11.34,46000,136.075877730259,140.281859405558,134.220297579392,140.281859405558,3718.51358550878,0.0,1.0
2002-11-06,11.13,11.25,10.6,10.6,52000,137.684047194344,139.168511315037,131.127663994613,131.127663994613,4203.5370966621,0.0,1.0
2002-11-07,10.82,11.08,10.8,11.03,22000,133.849181549218,137.065520477388,133.601770862436,136.446993760432,1778.41954089551,0.0,1.0
2002-11-08,10.83,11.14,10.65,10.82,34000,133.972886892609,137.807752537735,131.746190711569,133.849181549218,2748.46656320215,0.0,1.0
2002-11-11,10.05,10.93,10.05,10.93,44000,124.3238701081,135.209940326521,124.3238701081,135.209940326521,3556.83908179102,0.0,1.0
2002-11-12,10.28,10.53,10.1,10.15,78000,127.169093006096,130.261726590875,124.942396825056,125.560923542011,6305.30564499318,0.0,1.0
2002-11-13,9.97,10.4,9.93,10.1,136000,123.334227360971,128.65355712679,122.839405987406,124.942396825056,10993.8662528086,0.0,1.0
2002-11-14,10.34,10.34,9.95,10.0,192000,127.911325066443,127.911325066443,123.086816674189,123.705343391144,15520.7523569063,0.0,1.0
2002-11-15,10.68,10.7,10.4,10.44,62000,132.117306741742,132.364717428524,128.65355712679,129.148378500355,5011.90961525098,0.0,1.0
2002-11-18,10.71,10.87,10.61,10.78,34000,132.488422771916,134.467708266174,131.251369338004,133.354360175654,2748.46656320214,0.0,1.0
2002-11-19,10.83,10.99,10.65,10.65,44000,133.972886892609,135.952172386868,131.746190711569,131.746190711569,3556.83908179102,0.0,1.0
2002-11-20,11.05,11.15,10.7,10.75,86000,136.694404447214,137.931457881126,132.364717428524,132.98324414548,6952.00365986428,0.0,1.0
2002-11-21,10.76,11.15,10.74,11.05,78000,133.106949488871,137.931457881126,132.859538802089,136.694404447214,6305.30564499318,0.0,1.0
2002-11-22,10.72,11.0,10.68,10.7,60000,132.612128115307,136.075877730259,132.117306741742,132.364717428524,4850.23511153319,0.0,1.0
2002-11-25,10.5,10.99,10.35,10.8,60000,129.890610560701,135.952172386868,128.035030409834,133.601770862436,4850.23511153322,0.0,1.0
2002-11-26,10.24,10.45,10.1,10.4,114000,126.674271632532,129.272083843746,124.942396825056,128.65355712679,9215.44671191307,0.0,1.0
2002-11-27,10.3,10.45,10.05,10.24,122000,127.416503692879,129.272083843746,124.3238701081,126.674271632532,9862.14472678415,0.0,1.0
2002-11-29,10.05,10.3,10.05,10.2,32000,124.3238701081,127.416503692879,124.3238701081,126.179450258967,2586.79205948438,0.0,1.0
2002-12-02,10.3,10.51,10.1,10.15,84000,127.416503692879,130.014315904093,124.942396825056,125.560923542011,6790.32915614646,0.0,1.0
2002-12-03,10.15,10.35,10.15,10.28,44000,125.560923542011,128.035030409834,125.560923542011,127.169093006096,3556.83908179103,0.0,1.0
2002-12-04,10.4,10.48,10.06,10.15,50000,128.65355712679,129.643199873919,124.447575451491,125.560923542011,4041.86259294434,0.0,1.0
2002-12-05,10.5,10.5,10.27,10.45,30000,129.890610560701,129.890610560701,127.045387662705,129.272083843746,2425.11755576661,0.0,1.0
2002-12-06,10.54,10.7,10.32,10.4,66000,130.385431934266,132.364717428524,127.663914379661,128.65355712679,5335.25862268653,0.0,1.0
2002-12-09,10.25,10.68,10.15,10.15,76000,126.797976975923,132.117306741742,125.560923542011,125.560923542011,6143.63114127539,0.0,1.0
2002-12-10,10.25,10.4,10.11,10.25,78000,126.797976975923,128.65355712679,125.066102168447,126.797976975923,6305.30564499316,0.0,1.0
2002-12-11,10.05,10.29,10.05,10.26,114000,124.3238701081,127.292798349487,124.3238701081,126.921682319314,9215.44671191309,0.0,1.0
2002-12-12,10.14,10.3,10.0,10.15,230000,125.43721819862,127.416503692879,123.705343391144,125.560923542011,18592.567927544,0.0,1.0
2002-12-13,10.05,10.3,10.0,10.2,56000,124.3238701081,127.416503692879,123.705343391144,126.179450258967,4526.88610409766,0.0,1.0
2002-12-16,10.44,10.45,10.02,10.15,86000,129.148378500355,129.272083843746,123.952754077927,125.560923542011,6952.00365986424,0.0,1.0
2002-12-17,10.32,10.38,10.0,10.34,114000,127.663914379661,128.406146440008,123.705343391144,127.911325066443,9215.44671191308,0.0,1.0
2002-12-18,10.39,10.48,10.15,10.42,68000,128.529851783399,129.643199873919,125.560923542011,128.900967813572,5496.93312640429,0.0,1.0
2002-12-19,10.2,10.35,10.1,10.29,110000,126.179450258967,128.035030409834,124.942396825056,127.292798349487,8892.09770447755,0.0,1.0
2002-12-20,10.46,10.46,10.05,10.25,482000,129.395789187137,129.395789187137,124.3238701081,126.797976975923,38963.5553959834,0.0,1.0
2002-12-23,10.23,10.46,10.15,10.46,84000,126.550566289141,129.395789187137,125.560923542011,129.395789187137,6790.32915614646,0.0,1.0
2002-12-24,10.28,10.38,10.13,10.13,24000,127.169093006096,128.406146440008,125.313512855229,125.313512855229,1940.09404461329,0.0,1.0
2002-12-26,10.41,10.45,10.25,10.28,92000,128.777262470181,129.272083843746,126.797976975923,127.169093006096,7437.02717101759,0.0,1.0
2002-12-27,10.05,10.4,10.02,10.4,82000,124.3238701081,128.65355712679,123.952754077927,128.65355712679,6628.65465242871,0.0,1.0
2002-12-30,10.0,10.17,10.0,10.02,62000,123.705343391144,125.808334228794,123.705343391144,123.952754077927,5011.90961525099,0.0,1.0
2002-12-31,10.0,10.21,9.97,10.1,76000,123.705343391144,126.303155602358,123.334227360971,124.942396825056,6143.63114127541,0.0,1.0
2003-01-02,10.15,10.26,10.01,10.1,74000,125.560923542011,126.921682319314,123.829048734535,124.942396825056,5981.95663755764,0.0,1.0
2003-01-03,10.2,10.25,10.02,10.25,64000,126.179450258967,126.797976975923,123.952754077927,126.797976975923,5173.58411896876,0.0,1.0
2003-01-06,10.19,10.3,10.19,10.2,78000,126.055744915576,127.416503692879,126.055744915576,126.179450258967,6305.30564499317,0.0,1.0
2003-01-07,10.21,10.27,10.01,10.2,90000,126.303155602358,127.045387662705,123.829048734535,126.179450258967,7275.35266729982,0.0,1.0
2003-01-08,10.25,10.32,10.06,10.18,54000,126.797976975923,127.663914379661,124.447575451491,125.932039572185,4365.21160037988,0.0,1.0
2003-01-09,10.31,10.33,10.16,10.2,52000,127.54020903627,127.787619723052,125.684628885403,126.179450258967,4203.5370966621,0.0,1.0
2003-01-10,10.15,10.35,10.15,10.3,104000,125.560923542011,128.035030409834,125.560923542011,127.416503692879,8407.07419332425,0.0,1.0
2003-01-13,10.28,10.31,10.13,10.18,156000,127.169093006096,127.54020903627,125.313512855229,125.932039572185,12610.6112899864,0.0,1.0
2003-01-14,10.15,10.38,10.1,10.38,78000,125.560923542011,128.406146440008,124.942396825056,128.406146440008,6305.30564499319,0.0,1.0
2003-01-15,10.5,10.6,10.06,10.4,172000,129.890610560701,131.127663994613,124.447575451491,128.65355712679,13904.0073197286,0.0,1.0
2003-01-16,10.52,10.75,10.35,10.5,78000,130.138021247484,132.98324414548,128.035030409834,129.890610560701,6305.30564499315,0.0,1.0
2003-01-17,10.3,10.45,10.27,10.45,62000,127.416503692879,129.272083843746,127.045387662705,129.272083843746,5011.90961525096,0.0,1.0
2003-01-21,10.1,10.36,10.06,10.25,92000,124.942396825056,128.158735753225,124.447575451491,126.797976975923,7437.02717101756,0.0,1.0
2003-01-22,9.7,10.03,9.5,10.0,184000,119.99418308941,124.076459421318,117.520076221587,123.705343391144,14874.0543420352,0.0,1.0
2003-01-23,9.84,9.92,9.71,9.71,92000,121.726057896886,122.715700644015,120.117888432801,120.117888432801,7437.02717101758,0.0,1.0
2003-01-24,9.6,9.8,9.6,9.8,96000,118.757129655498,121.231236523321,118.757129655498,121.231236523321,7760.37617845316,0.0,1.0
2003-01-27,9.55,9.66,9.5,9.5,60000,118.138602938543,119.499361715845,117.520076221587,117.520076221587,4850.2351115332,0.0,1.0
2003-01-28,9.37,9.62,9.35,9.6,96000,115.911906757502,119.004540342281,115.66449607072,118.757129655498,7760.37617845314,0.0,1.0
2003-01-29,9.37,9.62,9.35,9.6,54000,115.911906757502,119.004540342281,115.66449607072,118.757129655498,4365.21160037989,0.0,1.0
2003-01-30,9.36,9.55,9.25,9.54,82000,115.788201414111,118.138602938543,114.427442636808,118.014897595152,6628.65465242872,0.0,1.0
2003-01-31,9.65,9.69,9.32,9.35,52000,119.375656372454,119.870477746019,115.293380040546,115.66449607072,4203.53709666212,0.0,1.0
2003-02-03,9.51,9.75,9.5,9.66,112000,117.643781564978,120.612709806366,117.520076221587,119.499361715845,9053.77220819533,0.0,1.0
2003-02-04,9.51,9.56,9.05,9.47,100000,117.643781564978,118.262308281934,111.953335768986,117.148960191414,8083.72518588869,0.0,1.0
2003-02-05,9.35,9.54,9.32,9.54,48000,115.66449607072,118.014897595152,115.293380040546,118.014897595152,3880.18808922656,0.0,1.0
2003-02-06,9.22,9.36,9.2,9.25,220000,114.056326606635,115.788201414111,113.808915919853,114.427442636808,17784.1954089551,0.0,1.0
2003-02-07,8.89,9.28,8.89,9.22,84000,109.974050274727,114.798558666982,109.974050274727,114.056326606635,6790.3291561465,0.0,1.0
2003-02-10,9.25,9.25,8.76,8.9,150000,114.427442636808,114.427442636808,108.365880810642,110.097755618118,12125.5877788331,0.0,1.0
2003-02-11,9.26,9.34,9.15,9.25,86000,114.5511479802,115.540790727329,113.190389202897,114.427442636808,6952.00365986424,0.0,1.0
2003-02-12,9.14,9.3,9.14,9.26,86000,113.066683859506,115.045969353764,113.066683859506,114.5511479802,6952.00365986425,0.0,1.0
2003-02-13,9.19,9.25,8.99,9.14,96000,113.685210576462,114.427442636808,111.211103708639,113.066683859506,7760.3761784531,0.0,1.0
2003-02-14,9.34,9.5,9.2,9.4,96000,115.540790727329,117.520076221587,113.808915919853,116.283022787676,7760.37617845311,0.0,1.0
2003-02-18,9.33,9.37,9.19,9.35,80000,115.417085383938,115.911906757502,113.685210576462,115.66449607072,6466.98014871092,0.0,1.0
2003-02-19,9.16,9.26,9.02,9.25,96000,113.314094546288,114.5511479802,111.582219738812,114.427442636808,7760.37617845314,0.0,1.0
2003-02-20,9.14,9.2,9.03,9.15,52000,113.066683859506,113.808915919853,111.705925082203,113.190389202897,4203.53709666211,0.0,1.0
2003-02-21,9.4,9.4,9.11,9.14,36000,116.283022787676,116.283022787676,112.695567829332,113.066683859506,2910.14106691991,0.0,1.0
2003-02-24,9.56,9.6,9.39,9.4,180000,118.262308281934,118.757129655498,116.159317444284,116.283022787676,14550.7053345996,0.0,1.0
2003-02-25,9.56,9.58,9.4,9.55,54000,118.262308281934,118.509718968716,116.283022787676,118.138602938543,4365.21160037988,0.0,1.0
2003-02-26,9.51,9.6,9.43,9.55,44000,117.643781564978,118.757129655498,116.654138817849,118.138602938543,3556.83908179102,0.0,1.0
2003-02-27,9.7,9.7,9.53,9.55,32000,119.99418308941,119.99418308941,117.89119225176,118.138602938543,2586.79205948437,0.0,1.0
2003-02-28,9.61,9.82,9.61,9.68,36000,118.88083499889,121.478647210104,118.88083499889,119.746772402628,2910.14106691991,0.0,1.0
2003-03-03,9.55,9.73,9.51,9.65,52000,118.138602938543,120.365299119583,117.643781564978,119.375656372454,4203.5370966621,0.0,1.0
2003-03-04,9.5,9.55,9.45,9.45,40000,117.520076221587,118.138602938543,116.901549504631,116.901549504631,3233.49007435547,0.0,1.0
2003-03-05,9.45,9.6,9.4,9.6,196000,116.901549504631,118.757129655498,116.283022787676,118.757129655498,15844.1013643418,0.0,1.0
2003-03-06,9.37,9.51,9.34,9.44,60000,115.911906757502,117.643781564978,115.540790727329,116.77784416124,4850.23511153321,0.0,1.0
2003-03-07,9.5,9.5,9.24,9.27,34000,117.520076221587,117.520076221587,114.303737293417,114.674853323591,2748.46656320215,0.0,1.0
2003-03-10,9.14,9.4,9.05,9.4,44000,113.066683859506,116.283022787676,111.953335768986,116.283022787676,3556.83908179101,0.0,1.0
2003-03-11,9.02,9.24,8.75,9.24,96000,111.582219738812,114.303737293417,108.242175467251,114.303737293417,7760.37617845314,0.0,1.0
2003-03-12,9.0,9.1,8.93,9.0,36000,111.33480905203,112.571862485941,110.468871648292,111.33480905203,2910.14106691992,0.0,1.0
2003-03-13,9.3,9.3,8.95,9.05,44000,115.045969353764,115.045969353764,110.716282335074,111.953335768986,3556.83908179102,0.0,1.0
2003-03-14,9.26,9.36,9.2,9.29,36000,114.5511479802,115.788201414111,113.808915919853,114.922264010373,2910.14106691991,0.0,1.0
2003-03-17,9.74,9.74,9.18,9.2,66000,120.489004462975,120.489004462975,113.56150523307,113.808915919853,5335.2586226865,0.0,1.0
2003-03-18,9.9,9.98,9.52,9.64,62000,122.468289957233,123.457932704362,117.767486908369,119.251951029063,5011.90961525097,0.0,1.0
2003-03-19,9.96,9.99,9.75,9.88,64000,123.21052201758,123.581638047753,120.612709806366,122.220879270451,5173.58411896874,0.0,1.0
2003-03-20,9.67,9.94,9.6,9.86,52000,119.623067059236,122.963111330797,118.757129655498,121.973468583668,4203.53709666213,0.0,1.0
2003-03-21,9.66,9.81,9.56,9.69,72000,119.499361715845,121.354941866713,118.262308281934,119.870477746019,5820.28213383986,0.0,1.0
2003-03-24,9.52,9.7,9.45,9.56,20000,117.767486908369,119.99418308941,116.901549504631,118.262308281934,1616.74503717774,0.0,1.0
2003-03-25,9.53,9.6,9.3,9.42,22000,117.89119225176,118.757129655498,115.045969353764,116.530433474458,1778.41954089552,0.0,1.0
2003-03-26,9.51,9.69,9.425,9.52,34000,117.643781564978,119.870477746019,116.592286146153,117.767486908369,2748.46656320215,0.0,1.0
2003-03-27,9.44,9.49,9.3,9.41,30000,116.77784416124,117.396370878196,115.045969353764,116.406728131067,2425.11755576661,0.0,1.0
2003-03-28,9.33,9.5,9.32,9.44,18000,115.417085383938,117.520076221587,115.293380040546,116.77784416124,1455.07053345996,0.0,1.0
2003-03-31,9.14,9.45,9.1,9.34,32000,113.066683859506,116.901549504631,112.571862485941,115.540790727329,2586.79205948437,0.0,1.0
2003-04-01,9.41,9.41,9.18,9.18,34000,116.406728131067,116.406728131067,113.56150523307,113.56150523307,2748.46656320214,0.0,1.0
2003-04-02,9.57,9.57,9.15,9.46,1014000,118.386013625325,118.386013625325,113.190389202897,117.025254848022,81968.9733849112,0.0,1.0
2003-04-03,9.7,9.88,9.61,9.62,50000,119.99418308941,122.220879270451,118.88083499889,119.004540342281,4041.86259294433,0.0,1.0
2003-04-04,9.47,9.85,9.43,9.7,34000,117.148960191414,121.849763240277,116.654138817849,119.99418308941,2748.46656320214,0.0,1.0
2003-04-07,9.6,9.87,9.15,9.57,52000,118.757129655498,122.097173927059,113.190389202897,118.386013625325,4203.53709666213,0.0,1.0
2003-04-08,9.59,9.67,9.46,9.5,44000,118.633424312107,119.623067059236,117.025254848022,117.520076221587,3556.83908179103,0.0,1.0
2003-04-09,9.5,9.7,9.36,9.55,62000,117.520076221587,119.99418308941,115.788201414111,118.138602938543,5011.90961525098,0.0,1.0
2003-04-10,9.63,9.84,9.51,9.51,44000,119.128245685672,121.726057896886,117.643781564978,117.643781564978,3556.83908179102,0.0,1.0
2003-04-11,9.6,9.8,9.52,9.65,18000,118.757129655498,121.231236523321,117.767486908369,119.375656372454,1455.07053345997,0.0,1.0
2003-04-14,9.77,9.8,9.6,9.61,22000,120.860120493148,121.231236523321,118.757129655498,118.88083499889,1778.41954089551,0.0,1.0
2003-04-15,10.12,10.13,9.77,9.77,52000,125.189807511838,125.313512855229,120.860120493148,120.860120493148,4203.53709666211,0.0,1.0
2003-04-16,10.06,10.15,10.0,10.15,60000,124.447575451491,125.560923542011,123.705343391144,125.560923542011,4850.23511153321,0.0,1.0
2003-04-17,10.36,10.4,10.0,10.0,50000,128.158735753225,128.65355712679,123.705343391144,123.705343391144,4041.86259294435,0.0,1.0
2003-04-21,10.49,10.66,10.33,10.46,62000,129.76690521731,131.86989605496,127.787619723052,129.395789187137,5011.90961525099,0.0,1.0
2003-04-22,10.31,10.48,10.3,10.4,46000,127.54020903627,129.643199873919,127.416503692879,128.65355712679,3718.51358550878,0.0,1.0
2003-04-23,10.35,10.38,10.3,10.3,44000,128.035030409834,128.406146440008,127.416503692879,127.416503692879,3556.83908179102,0.0,1.0
2003-04-24,10.55,10.65,10.35,10.35,62000,130.509137277657,131.746190711569,128.035030409834,128.035030409834,5011.90961525099,0.0,1.0
2003-04-25,10.35,10.56,10.31,10.52,38000,128.035030409834,130.632842621048,127.54020903627,130.138021247484,3071.8155706377,0.0,1.0
2003-04-28,10.65,10.69,10.3,10.35,76000,131.746190711569,132.241012085133,127.416503692879,128.035030409834,6143.63114127538,0.0,1.0
2003-04-29,11.2,11.2,10.55,10.55,166000,138.549984598082,138.549984598082,130.509137277657,130.509137277657,13418.9838085752,0.0,1.0
2003-04-30,11.57,11.74,11.0,11.15,200000,143.127082303554,145.230073141203,136.075877730259,137.931457881126,16167.4503717773,0.0,1.0
2003-05-01,12.05,12.15,11.45,11.47,112000,149.064938786329,150.30199222024,141.64261818286,141.890028869642,9053.77220819531,0.0,1.0
2003-05-02,12.44,12.44,11.95,11.95,150000,153.889447178583,153.889447178583,147.827885352417,147.827885352417,12125.587778833,0.0,1.0
2003-05-05,12.09,12.44,12.02,12.44,72000,149.559760159893,153.889447178583,148.693822756155,153.889447178583,5820.28213383986,0.0,1.0
2003-05-06,12.35,12.4,12.0,12.0,80000,152.776099088063,153.394625805019,148.446412069373,148.446412069373,6466.98014871095,0.0,1.0
2003-05-07,12.09,12.26,12.0,12.25,106000,149.559760159893,151.662750997543,148.446412069373,151.539045654152,8568.74869704202,0.0,1.0
2003-05-08,12.5,12.5,12.05,12.19,138000,154.63167923893,154.63167923893,149.064938786329,150.796813593805,11155.5407565264,0.0,1.0
2003-05-09,12.84,12.9,12.5,12.5,106000,158.837660914229,159.579892974576,154.63167923893,154.63167923893,8568.74869704201,0.0,1.0
2003-05-12,13.08,13.1,12.75,12.94,128000,161.806589155617,162.053999842399,157.724312823709,160.074714348141,10347.1682379375,0.0,1.0
2003-05-13,12.79,13.0,12.7,12.98,62000,158.219134197273,160.816946408488,157.105786106753,160.569535721705,5011.90961525099,0.0,1.0
2003-05-14,12.8,12.99,12.7,12.75,62000,158.342839540665,160.693241065096,157.105786106753,157.724312823709,5011.90961525097,0.0,1.0
2003-05-15,12.9,13.04,12.82,12.9,90000,159.579892974576,161.311767782052,158.590250227447,159.579892974576,7275.35266729981,0.0,1.0
2003-05-16,12.5,13.19,12.5,12.8,180000,154.63167923893,163.167347932919,154.63167923893,158.342839540665,14550.7053345996,0.0,1.0
2003-05-19,13.01,13.25,12.63,12.65,150000,160.940651751879,163.909579993266,156.239848703015,156.487259389797,12125.587778833,0.0,1.0
2003-05-20,12.71,13.2,12.5,13.02,306000,157.229491450144,163.29105327631,154.63167923893,161.06435709527,24736.1990688194,0.0,1.0
2003-05-21,13.0,13.12,12.6,12.65,166000,160.816946408488,162.301410529181,155.868732672842,156.487259389797,13418.9838085752,0.0,1.0
2003-05-22,13.48,13.49,12.99,13.0,128000,166.754802891262,166.878508234654,160.693241065096,160.816946408488,10347.1682379375,0.0,1.0
2003-05-23,13.41,13.5,13.37,13.48,82000,165.888865487524,167.002213578045,165.39404411396,166.754802891262,6628.65465242873,0.0,1.0
2003-05-27,13.56,13.7,13.2,13.31,156000,167.744445638392,169.476320445868,163.29105327631,164.651812053613,12610.6112899863,0.0,1.0
2003-05-28,13.82,13.97,13.56,13.56,90000,170.960784566561,172.816364717429,167.744445638392,167.744445638392,7275.35266729982,0.0,1.0
2003-05-29,13.85,14.0,13.55,13.82,170000,171.331900596735,173.187480747602,167.620740295,170.960784566561,13742.3328160107,0.0,1.0
2003-05-30,14.13,14.3,13.8,13.9,192000,174.795650211687,176.898641049336,170.713373879779,171.950427313691,15520.7523569062,0.0,1.0
2003-06-02,14.42,14.49,14.0,14.05,174000,178.38310517003,179.249042573768,173.187480747602,173.806007464558,14065.6818234463,0.0,1.0
2003-06-03,14.33,14.4,14.1,14.37,56000,177.26975707951,178.135694483248,174.424534181513,177.764578453074,4526.88610409765,0.0,1.0
2003-06-04,14.23,14.41,14.18,14.33,50000,176.032703645598,178.259399826639,175.414176928643,177.26975707951,4041.86259294434,0.0,1.0
2003-06-05,14.2,14.21,14.05,14.15,66000,175.661587615425,175.785292958816,173.806007464558,175.043060898469,5335.25862268652,0.0,1.0
2003-06-06,14.24,14.5,14.24,14.25,156000,176.156408988989,179.372747917159,176.156408988989,176.280114332381,12610.6112899864,0.0,1.0
2003-06-09,13.69,14.2,13.66,14.14,80000,169.352615102476,175.661587615425,168.981499072303,174.919355555078,6466.98014871096,0.0,1.0
2003-06-10,13.54,13.85,13.3,13.3,100000,167.497034951609,171.331900596735,164.528106710222,164.528106710222,8083.72518588869,0.0,1.0
2003-06-11,13.55,13.68,13.4,13.64,76000,167.620740295,169.228909759085,165.765160144133,168.734088385521,6143.63114127541,0.0,1.0
2003-06-12,13.98,14.25,13.52,13.55,136000,172.94007006082,176.280114332381,167.249624264827,167.620740295,10993.8662528086,0.0,1.0
2003-06-13,13.81,14.2,13.8,14.0,72000,170.83707922317,175.661587615425,170.713373879779,173.187480747602,5820.28213383985,0.0,1.0
2003-06-16,14.1,14.15,13.7,13.71,62000,174.424534181513,175.043060898469,169.476320445868,169.600025789259,5011.90961525099,0.0,1.0
2003-06-17,14.17,14.32,14.0,14.1,86000,175.290471585251,177.146051736119,173.187480747602,174.424534181513,6952.00365986428,0.0,1.0
2003-06-18,14.49,14.49,14.1,14.28,94000,179.249042573768,179.249042573768,174.424534181513,176.651230362554,7598.70167473536,0.0,1.0
2003-06-19,13.99,14.49,13.9,14.4,92000,173.063775404211,179.249042573768,171.950427313691,178.135694483248,7437.02717101757,0.0,1.0
2003-06-20,13.91,14.06,13.19,13.9,396000,172.074132657082,173.929712807949,163.167347932919,171.950427313691,32011.5517361191,0.0,1.0
2003-06-23,13.86,14.02,13.33,14.01,122000,171.455605940126,173.434891434384,164.899222740395,173.311186090993,9862.14472678418,0.0,1.0
2003-06-24,14.41,14.41,13.76,13.9,62000,178.259399826639,178.259399826639,170.218552506214,171.950427313691,5011.90961525098,0.0,1.0
2003-06-25,14.14,14.48,13.77,14.41,108000,174.919355555078,179.125337230377,170.342257849606,178.259399826639,8730.42320075977,0.0,1.0
2003-06-26,15.11,15.21,14.3,14.3,296000,186.918773864019,188.15582729793,176.898641049336,176.898641049336,23927.8265502305,0.0,1.0
2003-06-27,15.18,15.5,14.84,15.1,256000,187.784711267757,191.743282256274,183.578729592458,186.795068520628,20694.336475875,0.0,1.0
2003-06-30,15.25,15.43,14.6,15.43,216000,188.650648671495,190.877344852536,180.609801351071,190.877344852536,17460.8464015195,0.0,1.0
2003-07-01,14.97,15.25,14.5,15.25,72000,185.186899056543,188.650648671495,179.372747917159,188.650648671495,5820.28213383984,0.0,1.0
2003-07-02,15.23,15.25,14.97,14.98,76000,188.403237984713,188.650648671495,185.186899056543,185.310604399934,6143.63114127538,0.0,1.0
2003-07-03,15.06,15.25,15.04,15.15,30000,186.300247147063,188.650648671495,186.052836460281,187.413595237584,2425.11755576661,0.0,1.0
2003-07-07,15.15,15.41,14.99,15.1,90000,187.413595237584,190.629934165753,185.434309743325,186.795068520628,7275.35266729979,0.0,1.0
2003-07-08,15.48,15.59,15.02,15.15,92000,191.495871569491,192.856630346794,185.805425773499,187.413595237584,7437.02717101759,0.0,1.0
2003-07-09,15.66,15.66,15.15,15.48,84000,193.722567750532,193.722567750532,187.413595237584,191.495871569491,6790.32915614648,0.0,1.0
2003-07-10,14.94,15.66,14.6,15.66,64000,184.81578302637,193.722567750532,180.609801351071,193.722567750532,5173.58411896874,0.0,1.0
2003-07-11,14.97,15.23,14.8,14.94,60000,185.186899056543,188.403237984713,183.083908218893,184.81578302637,4850.2351115332,0.0,1.0
2003-07-14,14.86,15.15,14.82,14.97,48000,183.82614027924,187.413595237584,183.331318905676,185.186899056543,3880.18808922657,0.0,1.0
2003-07-15,14.93,14.97,14.52,14.86,30000,184.692077682978,185.186899056543,179.620158603941,183.82614027924,2425.11755576661,0.0,1.0
2003-07-16,14.17,14.93,13.95,14.93,90000,175.290471585251,184.692077682978,172.568954030646,184.692077682978,7275.35266729983,0.0,1.0
2003-07-17,14.19,14.49,14.05,14.17,44000,175.537882272034,179.249042573768,173.806007464558,175.290471585251,3556.83908179101,0.0,1.0
2003-07-18,14.3,14.45,14.07,14.1,38000,176.898641049336,178.754221200203,174.05341815134,174.424534181513,3071.8155706377,0.0,1.0
2003-07-21,14.05,14.4,13.7,14.4,54000,173.806007464558,178.135694483248,169.476320445868,178.135694483248,4365.21160037988,0.0,1.0
2003-07-22,14.35,14.49,13.98,14.15,32000,177.517167766292,179.249042573768,172.94007006082,175.043060898469,2586.79205948438,0.0,1.0
2003-07-23,14.51,14.52,14.05,14.4,36000,179.49645326055,179.620158603941,173.806007464558,178.135694483248,2910.14106691993,0.0,1.0
2003-07-24,14.16,14.65,14.0,14.6,52000,175.16676624186,181.228328068026,173.187480747602,180.609801351071,4203.53709666212,0.0,1.0
2003-07-25,14.2,14.32,14.02,14.2,34000,175.661587615425,177.146051736119,173.434891434384,175.661587615425,2748.46656320215,0.0,1.0
2003-07-28,14.17,14.5,14.17,14.25,34000,175.290471585251,179.372747917159,175.290471585251,176.280114332381,2748.46656320216,0.0,1.0
2003-07-29,14.45,14.75,14.13,14.2,44000,178.754221200203,182.465381501938,174.795650211687,175.661587615425,3556.83908179103,0.0,1.0
2003-07-30,15.44,15.44,14.85,15.0,176000,191.001050195927,191.001050195927,183.702434935849,185.558015086716,14227.356327164,0.0,1.0
2003-07-31,15.01,15.48,14.98,15.48,94000,185.681720430108,191.495871569491,185.310604399934,191.495871569491,7598.70167473534,0.0,1.0
2003-08-01,15.0,15.24,14.91,14.91,74000,185.558015086716,188.526943328104,184.444666996196,184.444666996196,5981.95663755763,0.0,1.0
2003-08-04,14.96,15.23,14.87,14.9,52000,185.063193713152,188.403237984713,183.949845622631,184.320961652805,4203.53709666211,0.0,1.0
2003-08-05,14.5,15.08,14.5,15.06,32000,179.372747917159,186.547657833846,179.372747917159,186.300247147063,2586.79205948438,0.0,1.0
2003-08-06,14.67,14.87,14.49,14.6,50000,181.475738754809,183.949845622631,179.249042573768,180.609801351071,4041.86259294433,0.0,1.0
2003-08-07,14.77,15.0,14.75,14.75,56000,182.71279218872,185.558015086716,182.465381501938,182.465381501938,4526.88610409766,0.0,1.0
2003-08-08,14.75,14.88,14.65,14.85,30000,182.465381501938,184.073550966023,181.228328068026,183.702434935849,2425.1175557666,0.0,1.0
2003-08-11,14.89,14.9,14.75,14.75,24000,184.197256309414,184.320961652805,182.465381501938,182.465381501938,1940.09404461328,0.0,1.0
2003-08-12,14.98,15.09,14.8,14.9,40000,185.310604399934,186.671363177237,183.083908218893,184.320961652805,3233.49007435547,0.0,1.0
2003-08-13,15.06,15.1,14.85,14.97,18000,186.300247147063,186.795068520628,183.702434935849,185.186899056543,1455.07053345996,0.0,1.0
2003-08-14,15.12,15.15,14.93,14.96,38000,187.04247920741,187.413595237584,184.692077682978,185.063193713152,3071.8155706377,0.0,1.0
2003-08-15,14.92,15.15,14.86,15.12,10000,184.568372339587,187.413595237584,183.82614027924,187.04247920741,808.372518588869,0.0,1.0
2003-08-18,15.0,15.0,14.85,14.98,38000,185.558015086716,185.558015086716,183.702434935849,185.310604399934,3071.8155706377,0.0,1.0
2003-08-19,15.45,15.45,14.9,15.1,48000,191.124755539318,191.124755539318,184.320961652805,186.795068520628,3880.18808922656,0.0,1.0
2003-08-20,14.99,15.38,14.91,15.35,64000,185.434309743325,190.25881813558,184.444666996196,189.887702105406,5173.58411896876,0.0,1.0
2003-08-21,15.1,15.24,14.85,15.05,36000,186.795068520628,188.526943328104,183.702434935849,186.176541803672,2910.14106691992,0.0,1.0
2003-08-22,14.5,15.2,14.35,15.05,56000,179.372747917159,188.032121954539,177.517167766292,186.176541803672,4526.88610409766,0.0,1.0
2003-08-25,14.84,15.0,14.49,14.49,48000,183.578729592458,185.558015086716,179.249042573768,179.249042573768,3880.18808922657,0.0,1.0
2003-08-26,14.98,15.0,14.49,14.85,44000,185.310604399934,185.558015086716,179.249042573768,183.702434935849,3556.83908179102,0.0,1.0
2003-08-27,14.65,14.95,14.65,14.88,36000,181.228328068026,184.939488369761,181.228328068026,184.073550966023,2910.14106691993,0.0,1.0
2003-08-28,14.43,14.75,14.25,14.62,168000,178.506810513421,182.465381501938,176.280114332381,180.857212037853,13580.658312293,0.0,1.0
2003-08-29,14.45,14.8,14.25,14.42,36000,178.754221200203,183.083908218893,176.280114332381,178.38310517003,2910.14106691993,0.0,1.0
2003-09-02,14.9,15.0,14.4,14.4,66000,184.320961652805,185.558015086716,178.135694483248,178.135694483248,5335.25862268652,0.0,1.0
2003-09-03,15.0,15.0,14.69,14.9,66000,185.558015086716,185.558015086716,181.723149441591,184.320961652805,5335.25862268654,0.0,1.0
2003-09-04,15.2,15.2,14.91,15.15,36000,188.032121954539,188.032121954539,184.444666996196,187.413595237584,2910.14106691993,0.0,1.0
2003-09-05,15.1,15.11,14.9,15.1,40000,186.795068520628,186.918773864019,184.320961652805,186.795068520628,3233.49007435547,0.0,1.0
2003-09-08,15.3,15.39,15.03,15.03,80000,189.269175388451,190.382523478971,185.92913111689,185.92913111689,6466.98014871093,0.0,1.0
2003-09-09,15.0,15.3,15.0,15.3,64000,185.558015086716,189.269175388451,185.558015086716,189.269175388451,5173.58411896876,0.0,1.0
2003-09-10,15.36,15.43,15.0,15.0,82000,190.011407448798,190.877344852536,185.558015086716,185.558015086716,6628.6546524287,0.0,1.0
2003-09-11,15.75,15.84,15.35,15.45,162000,194.835915841052,195.949263931572,189.887702105406,191.124755539318,13095.6348011397,0.0,1.0
2003-09-12,15.39,15.8,15.11,15.8,92000,190.382523478971,195.454442558008,186.918773864019,195.454442558008,7437.02717101758,0.0,1.0
2003-09-15,15.19,15.45,15.0,15.4,86000,187.908416611148,191.124755539318,185.558015086716,190.506228822362,6952.00365986427,0.0,1.0
2003-09-16,15.67,15.68,15.05,15.05,102000,193.846273093923,193.969978437314,186.176541803672,186.176541803672,8245.39968960645,0.0,1.0
2003-09-17,15.97,16.02,15.75,15.85,100000,197.557433395657,198.175960112613,194.835915841052,196.072969274964,8083.72518588869,0.0,1.0
2003-09-18,16.04,16.04,15.6,15.9,112000,198.423370799395,198.423370799395,192.980335690185,196.691495991919,9053.77220819533,0.0,1.0
2003-09-19,15.9,16.24,15.8,15.94,138000,196.691495991919,200.897477667218,195.454442558008,197.186317365484,11155.5407565264,0.0,1.0
2003-09-22,15.7,15.8,15.54,15.8,74000,194.217389124096,195.454442558008,192.238103629838,195.454442558008,5981.95663755763,0.0,1.0
2003-09-23,15.91,16.4,15.69,15.7,102000,196.815201335311,202.876763161477,194.093683780705,194.217389124096,8245.39968960643,0.0,1.0
2003-09-24,15.32,15.96,15.3,15.95,78000,189.516586075233,197.433728052266,189.269175388451,197.310022708875,6305.30564499317,0.0,1.0
2003-09-25,15.05,15.6,15.05,15.4,66000,186.176541803672,192.980335690185,186.176541803672,190.506228822362,5335.25862268653,0.0,1.0
2003-09-26,14.5,15.12,14.5,15.1,68000,179.372747917159,187.04247920741,179.372747917159,186.795068520628,5496.9331264043,0.0,1.0
2003-09-29,14.7,14.96,14.5,14.6,40000,181.846854784982,185.063193713152,179.372747917159,180.609801351071,3233.49007435547,0.0,1.0
2003-09-30,14.9,15.5,14.6,14.8,92000,184.320961652805,191.743282256274,180.609801351071,183.083908218893,7437.02717101758,0.0,1.0
2003-10-01,15.6,15.94,14.99,15.0,108000,192.980335690185,197.186317365484,185.434309743325,185.558015086716,8730.42320075977,0.0,1.0
2003-10-02,15.77,15.87,15.35,15.65,36000,195.083326527834,196.320379961746,189.887702105406,193.598862407141,2910.14106691993,0.0,1.0
2003-10-03,15.55,16.0,15.44,15.78,40000,192.361808973229,197.928549425831,191.001050195927,195.207031871226,3233.49007435548,0.0,1.0
2003-10-06,15.43,15.5,15.25,15.45,40000,190.877344852536,191.743282256274,188.650648671495,191.124755539318,3233.49007435546,0.0,1.0
2003-10-07,15.6,15.73,15.25,15.3,76000,192.980335690185,194.58850515427,188.650648671495,189.269175388451,6143.63114127539,0.0,1.0
2003-10-08,15.41,15.7,15.2,15.5,34000,190.629934165753,194.217389124096,188.032121954539,191.743282256274,2748.46656320215,0.0,1.0
2003-10-09,15.64,15.75,15.17,15.45,60000,193.47515706375,194.835915841052,187.661005924366,191.124755539318,4850.2351115332,0.0,1.0
2003-10-10,15.55,15.7,15.27,15.64,72000,192.361808973229,194.217389124096,188.898059358277,193.47515706375,5820.28213383986,0.0,1.0
2003-10-13,15.87,15.91,15.28,15.63,90000,196.320379961746,196.815201335311,189.021764701668,193.351451720358,7275.35266729981,0.0,1.0
2003-10-14,16.15,16.23,15.7,15.95,204000,199.784129576698,200.773772323827,194.217389124096,197.310022708875,16490.7993792129,0.0,1.0
2003-10-15,16.05,16.23,16.0,16.15,54000,198.547076142787,200.773772323827,197.928549425831,199.784129576698,4365.21160037987,0.0,1.0
2003-10-16,16.65,16.7,16.05,16.05,132000,205.969396746255,206.587923463211,198.547076142787,198.547076142787,10670.5172453731,0.0,1.0
2003-10-17,16.51,16.8,16.39,16.64,96000,204.237521938779,207.824976897122,202.753057818085,205.845691402864,7760.37617845314,0.0,1.0
2003-10-20,17.38,17.43,16.85,16.85,172000,214.999886813809,215.618413530764,208.443503614078,208.443503614078,13904.0073197285,0.0,1.0
2003-10-21,16.99,17.28,16.85,17.28,74000,210.175378421554,213.762833379897,208.443503614078,213.762833379897,5981.95663755762,0.0,1.0
2003-10-22,16.32,16.91,16.32,16.89,74000,201.887120414347,209.185735674425,201.887120414347,208.938324987643,5981.95663755763,0.0,1.0
2003-10-23,16.55,16.86,16.34,16.42,56000,204.732343312344,208.567208957469,202.13453110113,203.124173848259,4526.88610409765,0.0,1.0
2003-10-24,16.54,16.72,16.35,16.6,48000,204.608637968953,206.835334149993,202.258236444521,205.350870029299,3880.18808922656,0.0,1.0
2003-10-27,16.88,16.99,16.7,16.7,50000,208.814619644251,210.175378421554,206.587923463211,206.587923463211,4041.86259294435,0.0,1.0
2003-10-28,17.43,17.43,16.85,16.98,66000,215.618413530764,215.618413530764,208.443503614078,210.051673078163,5335.25862268654,0.0,1.0
2003-10-29,17.4,17.48,17.19,17.3,44000,215.247297500591,216.23694024772,212.649485289377,214.01024406668,3556.83908179102,0.0,1.0
2003-10-30,17.48,17.49,17.2,17.41,46000,216.23694024772,216.360645591111,212.773190632768,215.371002843982,3718.51358550879,0.0,1.0
2003-10-31,17.3,17.5,17.3,17.49,74000,214.01024406668,216.484350934502,214.01024406668,216.360645591111,5981.95663755761,0.0,1.0
2003-11-03,18.13,18.34,17.25,17.25,164000,224.277787568145,226.875599779359,213.391717349724,213.391717349724,13257.3093048574,0.0,1.0
2003-11-04,17.95,18.13,17.06,18.13,206000,222.051091387104,224.277787568145,211.041315825292,224.277787568145,16652.4738829307,0.0,1.0
2003-11-05,17.7,17.95,17.52,17.94,80000,218.958457802325,222.051091387104,216.731761621285,221.927386043713,6466.98014871095,0.0,1.0
2003-11-06,17.64,17.7,17.56,17.62,46000,218.216225741978,218.958457802325,217.226582994849,217.968815055196,3718.5135855088,0.0,1.0
2003-11-07,17.86,18.1,17.5,17.74,86000,220.937743296584,223.906671537971,216.484350934502,219.45327917589,6952.00365986425,0.0,1.0
2003-11-10,18.02,18.26,17.76,17.8,102000,222.917028790842,225.885957032229,219.700689862672,220.195511236237,8245.39968960645,0.0,1.0
2003-11-11,17.82,18.17,17.8,18.0,44000,220.442921923019,224.772608941709,220.195511236237,222.66961810406,3556.83908179102,0.0,1.0
2003-11-12,17.98,18.4,17.85,17.85,92000,222.422207417277,227.617831839705,220.814037953193,220.814037953193,7437.02717101759,0.0,1.0
2003-11-13,17.1,17.73,17.04,17.73,152000,211.536137198857,219.329573832499,210.79390513851,219.329573832499,12287.2622825508,0.0,1.0
2003-11-14,16.76,17.47,16.7,17.15,96000,207.330155523558,216.113234904329,206.587923463211,212.154663915812,7760.37617845312,0.0,1.0
2003-11-17,16.43,16.71,16.43,16.7,90000,203.24787919165,206.711628806602,203.24787919165,206.587923463211,7275.35266729981,0.0,1.0
2003-11-18,16.44,16.81,16.41,16.43,74000,203.371584535041,207.948682240513,203.000468504868,203.24787919165,5981.95663755763,0.0,1.0
2003-11-19,17.0,17.05,16.4,16.4,74000,210.299083764945,210.917610481901,202.876763161477,202.876763161477,5981.95663755763,0.0,1.0
2003-11-20,17.0,17.1,16.72,16.9,76000,210.299083764945,211.536137198857,206.835334149993,209.062030331034,6143.6311412754,0.0,1.0
2003-11-21,17.25,17.25,17.0,17.05,64000,213.391717349724,213.391717349724,210.299083764945,210.917610481901,5173.58411896875,0.0,1.0
2003-11-24,17.6,17.61,17.25,17.25,108000,217.721404368414,217.845109711805,213.391717349724,213.391717349724,8730.42320075977,0.0,1.0
2003-11-25,17.89,17.9,17.45,17.55,72000,221.308859326757,221.432564670148,215.865824217547,217.102877651458,5820.28213383985,0.0,1.0
2003-11-26,17.56,17.85,17.4,17.45,60000,217.226582994849,220.814037953193,215.247297500591,215.865824217547,4850.23511153321,0.0,1.0
2003-11-28,17.6,17.85,17.5,17.5,36000,217.721404368414,220.814037953193,216.484350934502,216.484350934502,2910.14106691992,0.0,1.0
2003-12-01,18.02,18.02,17.55,17.55,102000,222.917028790842,222.917028790842,217.102877651458,217.102877651458,8245.39968960645,0.0,1.0
2003-12-02,17.87,18.07,17.76,18.05,92000,221.061448639975,223.535555507798,219.700689862672,223.288144821015,7437.02717101757,0.0,1.0
2003-12-03,17.09,17.83,17.09,17.82,92000,211.412431855466,220.56662726641,211.412431855466,220.442921923019,7437.02717101756,0.0,1.0
2003-12-04,17.65,17.65,17.11,17.25,124000,218.33993108537,218.33993108537,211.659842542248,213.391717349724,10023.8192305019,0.0,1.0
2003-12-05,16.95,17.6,16.85,17.6,112000,209.68055704799,217.721404368414,208.443503614078,217.721404368414,9053.77220819529,0.0,1.0
2003-12-08,17.5,17.5,17.11,17.12,46000,216.484350934502,216.484350934502,211.659842542248,211.783547885639,3718.5135855088,0.0,1.0
2003-12-09,17.2,17.5,17.09,17.5,60000,212.773190632768,216.484350934502,211.412431855466,216.484350934502,4850.23511153321,0.0,1.0
2003-12-10,17.19,17.29,16.87,17.2,44000,212.649485289377,213.886538723288,208.69091430086,212.773190632768,3556.83908179102,0.0,1.0
2003-12-11,17.58,17.58,17.14,17.14,36000,217.473993681632,217.473993681632,212.030958572421,212.030958572421,2910.14106691992,0.0,1.0
2003-12-12,17.74,17.85,17.53,17.58,96000,219.45327917589,220.814037953193,216.855466964676,217.473993681632,7760.37617845312,0.0,1.0
2003-12-15,17.55,17.76,17.55,17.64,130000,217.102877651458,219.700689862672,217.102877651458,218.216225741978,10508.8427416553,0.0,1.0
2003-12-16,17.38,17.68,17.3,17.56,80000,214.999886813809,218.711047115543,214.01024406668,217.226582994849,6466.98014871093,0.0,1.0
2003-12-17,17.25,17.61,17.14,17.55,68000,213.391717349724,217.845109711805,212.030958572421,217.102877651458,5496.9331264043,0.0,1.0
2003-12-18,17.75,17.75,17.15,17.15,102000,219.576984519281,219.576984519281,212.154663915812,212.154663915812,8245.39968960645,0.0,1.0
2003-12-19,17.45,17.75,17.21,17.75,50000,215.865824217547,219.576984519281,212.896895976159,219.576984519281,4041.86259294433,0.0,1.0
2003-12-22,17.56,17.6,17.2,17.35,36000,217.226582994849,217.721404368414,212.773190632768,214.628770783635,2910.14106691993,0.0,1.0
2003-12-23,18.0,18.0,17.49,17.5,72000,222.66961810406,222.66961810406,216.360645591111,216.484350934502,5820.28213383984,0.0,1.0
2003-12-24,17.21,17.41,17.14,17.25,62000,212.896895976159,215.371002843982,212.030958572421,213.391717349724,5011.90961525099,0.0,1.0
2003-12-26,17.56,17.56,17.05,17.05,64000,217.226582994849,217.226582994849,210.917610481901,210.917610481901,5173.58411896876,0.0,1.0
2003-12-29,18.02,18.07,17.55,17.55,72000,222.917028790842,223.535555507798,217.102877651458,217.102877651458,5820.28213383984,0.0,1.0
2003-12-30,18.16,18.24,17.7,17.8,54000,224.648903598318,225.638546345447,218.958457802325,220.195511236237,4365.21160037988,0.0,1.0
2003-12-31,17.85,18.1,17.82,18.06,48000,220.814037953193,223.906671537971,220.442921923019,223.411850164407,3880.18808922656,0.0,1.0
2004-01-02,18.0,18.29,17.97,18.0,50000,222.66961810406,226.257073062403,222.298502073886,222.66961810406,4041.86259294433,0.0,1.0
2004-01-05,17.95,18.14,17.87,18.01,64000,222.051091387104,224.401492911536,221.061448639975,222.793323447451,5173.58411896875,0.0,1.0
2004-01-06,18.15,18.42,18.0,18.0,84000,224.525198254927,227.865242526488,222.66961810406,222.66961810406,6790.32915614648,0.0,1.0
2004-01-07,19.48,19.48,18.15,18.15,216000,240.978008925949,240.978008925949,224.525198254927,224.525198254927,17460.8464015195,0.0,1.0
2004-01-08,19.28,19.48,19.0,19.48,114000,238.503902058126,240.978008925949,235.040152443174,240.978008925949,9215.4467119131,0.0,1.0
2004-01-09,19.29,19.55,19.07,19.15,112000,238.627607401517,241.843946329687,235.906089846912,236.895732594041,9053.77220819533,0.0,1.0
2004-01-12,20.44,20.44,19.39,19.39,234000,252.853721891499,252.853721891499,239.864660835429,239.864660835429,18915.9169349795,0.0,1.0
2004-01-13,19.97,20.26,19.69,20.25,128000,247.039570752115,250.627025710458,243.575821137163,250.503320367067,10347.1682379375,0.0,1.0
2004-01-14,20.11,20.36,19.99,20.0,96000,248.771445559591,251.86407914437,247.286981438897,247.410686782289,7760.37617845313,0.0,1.0
2004-01-15,20.2,20.25,19.85,20.06,64000,249.884793650111,250.503320367067,245.555106631421,248.152918842635,5173.58411896876,0.0,1.0
2004-01-16,20.27,20.27,19.96,20.2,76000,250.750731053849,250.750731053849,246.915865408724,249.884793650111,6143.6311412754,0.0,1.0
2004-01-20,20.7,20.7,20.08,20.15,114000,256.070060819669,256.070060819669,248.400329529418,249.266266933156,9215.44671191307,0.0,1.0
2004-01-21,21.7,21.9,20.55,20.7,192000,268.440595158783,270.914702026606,254.214480668801,256.070060819669,15520.7523569063,0.0,1.0
2004-01-22,20.54,21.6,20.25,21.6,616000,254.09077532541,267.203541724872,250.503320367067,267.203541724872,49795.7471450743,0.0,1.0
2004-01-23,20.98,20.98,20.48,20.53,268000,259.533810434621,259.533810434621,253.348543265063,253.967069982019,21664.3834981816,0.0,1.0
2004-01-26,20.79,20.83,20.5,20.73,122000,257.183408910189,257.678230283753,253.595953951846,256.441176849842,9862.14472678418,0.0,1.0
2004-01-27,20.65,20.9,20.45,20.78,112000,255.451534102713,258.544167687491,252.97742723489,257.059703566798,9053.77220819531,0.0,1.0
2004-01-28,19.99,20.75,19.75,20.65,96000,247.286981438897,256.688587536624,244.31805319751,255.451534102713,7760.37617845314,0.0,1.0
2004-01-29,19.88,20.3,19.71,20.1,102000,245.926222661595,251.121847084023,243.823231823945,248.6477402162,8245.39968960644,0.0,1.0
2004-01-30,19.98,20.0,19.75,19.9,96000,247.163276095506,247.410686782289,244.31805319751,246.173633348377,7760.37617845314,0.0,1.0
2004-02-02,19.9,19.99,19.63,19.98,74000,246.173633348377,247.286981438897,242.833589076816,247.163276095506,5981.95663755762,0.0,1.0
2004-02-03,19.85,19.95,19.2,19.85,104000,245.555106631421,246.792160065333,237.514259310997,245.555106631421,8407.07419332423,0.0,1.0
2004-02-04,19.15,19.75,19.14,19.75,144000,236.895732594041,244.31805319751,236.77202725065,244.31805319751,11640.5642676797,0.0,1.0
2004-02-05,19.81,19.97,19.25,19.25,90000,245.060285257857,247.039570752115,238.132786027953,238.132786027953,7275.3526672998,0.0,1.0
2004-02-06,20.32,20.36,19.65,19.71,150000,251.369257770805,251.86407914437,243.080999763598,243.823231823945,12125.587778833,0.0,1.0
2004-02-09,20.6,20.65,20.12,20.22,86000,254.833007385757,255.451534102713,248.895150902982,250.132204336894,6952.00365986427,0.0,1.0
2004-02-10,20.97,20.97,20.36,20.6,146000,259.410105091229,259.410105091229,251.86407914437,254.833007385757,11802.2387713975,0.0,1.0
2004-02-11,20.63,20.83,20.26,20.72,66000,255.204123415931,257.678230283753,250.627025710458,256.317471506451,5335.25862268652,0.0,1.0
2004-02-12,20.52,20.8,20.42,20.6,86000,253.843364638628,257.30711425358,252.606311204717,254.833007385757,6952.00365986426,0.0,1.0
2004-02-13,19.9,20.6,19.9,20.51,114000,246.173633348377,254.833007385757,246.173633348377,253.719659295237,9215.44671191309,0.0,1.0
2004-02-17,20.32,20.5,20.0,20.0,158000,251.369257770805,253.595953951846,247.410686782289,247.410686782289,12772.2857937041,0.0,1.0
2004-02-18,20.2,20.3,20.07,20.2,84000,249.884793650111,251.121847084023,248.276624186027,249.884793650111,6790.3291561465,0.0,1.0
2004-02-19,20.09,20.39,20.09,20.3,80000,248.524034872809,252.235195174543,248.524034872809,251.121847084023,6466.98014871093,0.0,1.0
2004-02-20,19.81,20.16,19.7,20.09,94000,245.060285257857,249.389972276547,243.699526480554,248.524034872809,7598.70167473535,0.0,1.0
2004-02-23,19.9,19.95,19.54,19.8,74000,246.173633348377,246.792160065333,241.720240986296,244.936579914466,5981.95663755762,0.0,1.0
2004-02-24,20.02,20.05,19.52,19.8,128000,247.658097469071,248.029213499244,241.472830299514,244.936579914466,10347.1682379375,0.0,1.0
2004-02-25,20.17,20.17,19.8,20.03,64000,249.513677619938,249.513677619938,244.936579914466,247.781802812462,5173.58411896875,0.0,1.0
2004-02-26,20.16,20.2,19.9,20.07,120000,249.389972276547,249.884793650111,246.173633348377,248.276624186027,9700.4702230664,0.0,1.0
2004-02-27,19.8,20.2,19.8,20.16,102000,244.936579914466,249.884793650111,244.936579914466,249.389972276547,8245.39968960644,0.0,1.0
2004-03-01,20.44,20.45,19.92,19.95,104000,252.853721891499,252.97742723489,246.421044035159,246.792160065333,8407.07419332422,0.0,1.0
2004-03-02,20.42,20.9,20.15,20.5,162000,252.606311204717,258.544167687491,249.266266933156,253.595953951846,13095.6348011396,0.0,1.0
2004-03-03,20.38,20.45,20.23,20.42,82000,252.111489831152,252.97742723489,250.255909680285,252.606311204717,6628.65465242871,0.0,1.0
2004-03-04,20.48,20.57,20.2,20.39,100000,253.348543265063,254.461891355584,249.884793650111,252.235195174543,8083.72518588869,0.0,1.0
2004-03-05,20.56,20.65,20.32,20.48,100000,254.338186012193,255.451534102713,251.369257770805,253.348543265063,8083.72518588866,0.0,1.0
2004-03-08,20.67,20.75,20.46,20.6,94000,255.698944789495,256.688587536624,253.101132578281,254.833007385757,7598.70167473536,0.0,1.0
2004-03-09,20.45,20.69,20.31,20.57,112000,252.97742723489,255.946355476277,251.245552427414,254.461891355584,9053.77220819532,0.0,1.0
2004-03-10,19.93,20.45,19.73,20.3,102000,246.544749378551,252.97742723489,244.070642510728,251.121847084023,8245.39968960643,0.0,1.0
2004-03-11,19.98,20.15,19.85,19.9,116000,247.163276095506,249.266266933156,245.555106631421,246.173633348377,9377.12121563087,0.0,1.0
2004-03-12,20.0,20.17,19.58,19.98,76000,247.410686782289,249.513677619938,242.21506235986,247.163276095506,6143.63114127538,0.0,1.0
2004-03-15,19.27,20.1,19.26,19.99,72000,238.380196714735,248.6477402162,238.256491371344,247.286981438897,5820.28213383985,0.0,1.0
2004-03-16,18.99,19.7,18.8,19.45,116000,234.916447099783,243.699526480554,232.566045575351,240.606892895776,9377.12121563086,0.0,1.0
2004-03-17,19.25,19.26,18.97,19.1,198000,238.132786027953,238.256491371344,234.669036413001,236.277205877086,16005.7758680596,0.0,1.0
2004-03-18,18.95,19.25,18.8,19.25,204000,234.421625726218,238.132786027953,232.566045575351,238.132786027953,16490.7993792129,0.0,1.0
2004-03-19,19.12,19.27,18.75,19.12,108000,236.524616563868,238.380196714735,231.947518858395,236.524616563868,8730.42320075976,0.0,1.0
2004-03-22,18.62,19.12,18.5,19.11,72000,230.339349394311,236.524616563868,228.854885273617,236.400911220477,5820.28213383984,0.0,1.0
2004-03-23,18.71,19.05,18.58,18.63,36000,231.452697484831,235.65867916013,229.844528020746,230.463054737702,2910.14106691992,0.0,1.0
2004-03-24,18.95,19.1,18.54,18.83,106000,234.421625726218,236.277205877086,229.349706647181,232.937161605525,8568.74869704201,0.0,1.0
2004-03-25,19.0,19.15,18.8,18.95,74000,235.040152443174,236.895732594041,232.566045575351,234.421625726218,5981.95663755762,0.0,1.0
2004-03-26,18.96,19.05,18.8,18.85,106000,234.54533106961,235.65867916013,232.566045575351,233.184572292307,8568.74869704198,0.0,1.0
2004-03-29,19.0,19.1,18.73,18.96,92000,235.040152443174,236.277205877086,231.700108171613,234.54533106961,7437.02717101758,0.0,1.0
2004-03-30,19.4,19.46,19.0,19.0,122000,239.98836617882,240.730598239167,235.040152443174,235.040152443174,9862.14472678418,0.0,1.0
2004-03-31,19.25,19.3,19.0,19.3,94000,238.132786027953,238.751312744908,235.040152443174,238.751312744908,7598.70167473535,0.0,1.0
2004-04-01,19.4,19.4,18.98,19.25,54000,239.98836617882,239.98836617882,234.792741756392,238.132786027953,4365.21160037988,0.0,1.0
2004-04-02,20.1,20.1,19.5,19.5,80000,248.6477402162,248.6477402162,241.225419612731,241.225419612731,6466.98014871094,0.0,1.0
2004-04-05,20.51,20.53,19.82,20.05,188000,253.719659295237,253.967069982019,245.183990601248,248.029213499244,15197.4033494707,0.0,1.0
2004-04-06,20.01,20.44,19.93,20.36,112000,247.53439212568,252.853721891499,246.544749378551,251.86407914437,9053.7722081953,0.0,1.0
2004-04-07,20.35,20.35,19.65,20.11,74000,251.740373800979,251.740373800979,243.080999763598,248.771445559591,5981.95663755761,0.0,1.0
2004-04-08,19.91,20.37,19.79,20.37,96000,246.297338691768,251.987784487761,244.812874571074,251.987784487761,7760.37617845314,0.0,1.0
2004-04-12,20.38,20.43,19.94,20.0,80000,252.111489831152,252.730016548108,246.668454721942,247.410686782289,6466.98014871094,0.0,1.0
2004-04-13,19.6,20.38,19.34,20.35,122000,242.462473046643,252.111489831152,239.246134118473,251.740373800979,9862.14472678417,0.0,1.0
2004-04-14,19.47,19.88,19.2,19.5,106000,240.854303582558,245.926222661595,237.514259310997,241.225419612731,8568.74869704199,0.0,1.0
2004-04-15,19.35,19.67,19.21,19.47,74000,239.369839461864,243.328410450381,237.637964654388,240.854303582558,5981.95663755762,0.0,1.0
2004-04-16,19.3,19.73,19.0,19.38,62000,238.751312744908,244.070642510728,235.040152443174,239.740955492038,5011.90961525099,0.0,1.0
2004-04-19,19.8,19.9,19.05,19.3,72000,244.936579914466,246.173633348377,235.65867916013,238.751312744908,5820.28213383984,0.0,1.0
2004-04-20,19.7,19.97,19.7,19.9,56000,243.699526480554,247.039570752115,243.699526480554,246.173633348377,4526.88610409766,0.0,1.0
2004-04-21,19.4,19.71,19.1,19.71,48000,239.98836617882,243.823231823945,236.277205877086,243.823231823945,3880.18808922656,0.0,1.0
2004-04-22,20.25,20.4,19.4,19.4,56000,250.503320367067,252.358900517934,239.98836617882,239.98836617882,4526.88610409766,0.0,1.0
2004-04-23,20.0,20.25,19.78,20.25,60000,247.410686782289,250.503320367067,244.689169227683,250.503320367067,4850.2351115332,0.0,1.0
2004-04-26,19.8,20.09,19.68,19.85,40000,244.936579914466,248.524034872809,243.452115793772,245.555106631421,3233.49007435546,0.0,1.0
2004-04-27,19.82,20.2,19.55,19.8,38000,245.183990601248,249.884793650111,241.843946329687,244.936579914466,3071.8155706377,0.0,1.0
2004-04-28,19.23,19.9,19.19,19.8,48000,237.88537534117,246.173633348377,237.390553967606,244.936579914466,3880.18808922657,0.0,1.0
2004-04-29,18.91,19.6,18.9,19.33,74000,233.926804352654,242.462473046643,233.803099009263,239.122428775082,5981.95663755761,0.0,1.0
2004-04-30,18.85,19.35,18.8,19.01,176000,233.184572292307,239.369839461864,232.566045575351,235.163857786565,14227.3563271641,0.0,1.0
2004-05-03,18.99,19.35,18.84,18.9,84000,234.916447099783,239.369839461864,233.060866948916,233.803099009263,6790.32915614648,0.0,1.0
2004-05-04,18.89,19.21,18.76,19.13,256000,233.679393665872,237.637964654388,232.071224201787,236.648321907259,20694.336475875,0.0,1.0
2004-05-05,18.9,19.15,18.76,19.0,252000,233.803099009263,236.895732594041,232.071224201787,235.040152443174,20370.9874684394,0.0,1.0
2004-05-06,18.56,18.94,18.23,18.91,76000,229.597117333964,234.297920382827,225.514841002056,233.926804352654,6143.63114127539,0.0,1.0
2004-05-07,18.0,18.8,18.0,18.41,74000,222.66961810406,232.566045575351,222.66961810406,227.741537183097,5981.95663755761,0.0,1.0
2004-05-10,17.94,18.16,17.68,18.0,226000,221.927386043713,224.648903598318,218.711047115543,222.66961810406,18269.2189201084,0.0,1.0
2004-05-11,18.27,18.45,18.0,18.1,104000,226.009662375621,228.236358556661,222.66961810406,223.906671537971,8407.07419332421,0.0,1.0
2004-05-12,17.82,18.33,17.41,18.33,116000,220.442921923019,226.751894435967,215.371002843982,226.751894435967,9377.12121563087,0.0,1.0
2004-05-13,17.46,17.92,17.38,17.82,152000,215.989529560938,221.679975356931,214.999886813809,220.442921923019,12287.2622825508,0.0,1.0
2004-05-14,17.35,18.08,17.25,17.46,68000,214.628770783635,223.659260851189,213.391717349724,215.989529560938,5496.93312640431,0.0,1.0
2004-05-17,17.3,17.65,17.1,17.35,92000,214.01024406668,218.33993108537,211.536137198857,214.628770783635,7437.02717101757,0.0,1.0
2004-05-18,17.51,17.55,17.2,17.4,64000,216.608056277894,217.102877651458,212.773190632768,215.247297500591,5173.58411896874,0.0,1.0
2004-05-19,17.09,17.95,16.89,17.65,82000,211.412431855466,222.051091387104,208.938324987643,218.33993108537,6628.6546524287,0.0,1.0
2004-05-20,17.04,17.25,16.5,17.09,62000,210.79390513851,213.391717349724,204.113816595388,211.412431855466,5011.90961525097,0.0,1.0
2004-05-21,17.44,17.5,17.15,17.47,92000,215.742118874156,216.484350934502,212.154663915812,216.113234904329,7437.02717101757,0.0,1.0
2004-05-24,17.62,17.7,17.44,17.5,68000,217.968815055196,218.958457802325,215.742118874156,216.484350934502,5496.9331264043,0.0,1.0
2004-05-25,17.79,17.79,17.45,17.62,106000,220.071805892846,220.071805892846,215.865824217547,217.968815055196,8568.74869704198,0.0,1.0
2004-05-26,17.88,17.88,17.69,17.78,30000,221.185153983366,221.185153983366,218.834752458934,219.948100549454,2425.1175557666,0.0,1.0
2004-05-27,17.63,17.95,17.45,17.88,102000,218.092520398587,222.051091387104,215.865824217547,221.185153983366,8245.39968960646,0.0,1.0
2004-05-28,17.59,17.83,17.5,17.6,44000,217.597699025023,220.56662726641,216.484350934502,217.721404368414,3556.83908179101,0.0,1.0
2004-06-01,17.94,17.94,17.52,17.6,110000,221.927386043713,221.927386043713,216.731761621285,217.721404368414,8892.09770447754,0.0,1.0
2004-06-02,17.9,17.99,17.64,17.94,78000,221.432564670148,222.545912760669,218.216225741978,221.927386043713,6305.30564499317,0.0,1.0
2004-06-03,17.6,17.94,17.38,17.9,72000,217.721404368414,221.927386043713,214.999886813809,221.432564670148,5820.28213383984,0.0,1.0
2004-06-04,17.5,17.99,17.5,17.6,36000,216.484350934502,222.545912760669,216.484350934502,217.721404368414,2910.14106691993,0.0,1.0
2004-06-07,18.17,18.21,17.65,17.7,100000,224.772608941709,225.267430315274,218.33993108537,218.958457802325,8083.72518588868,0.0,1.0
2004-06-08,18.15,18.15,18.03,18.07,38000,224.525198254927,224.525198254927,223.040734134233,223.535555507798,3071.81557063769,0.0,1.0
2004-06-09,17.79,18.15,17.76,18.0,32000,220.071805892846,224.525198254927,219.700689862672,222.66961810406,2586.79205948437,0.0,1.0
2004-06-10,17.88,17.99,17.76,17.84,66000,221.185153983366,222.545912760669,219.700689862672,220.690332609801,5335.25862268652,0.0,1.0
2004-06-14,17.56,17.96,17.56,17.95,54000,217.226582994849,222.174796730495,217.226582994849,222.051091387104,4365.21160037989,0.0,1.0
2004-06-15,18.08,18.14,17.57,17.57,176000,223.659260851189,224.401492911536,217.35028833824,217.35028833824,14227.3563271641,0.0,1.0
2004-06-16,18.22,18.44,18.05,18.08,116000,225.391135658665,228.11265321327,223.288144821015,223.659260851189,9377.12121563086,0.0,1.0
2004-06-17,18.34,18.49,18.07,18.18,60000,226.875599779359,228.731179930226,223.535555507798,224.8963142851,4850.2351115332,0.0,1.0
2004-06-18,18.2,18.54,18.2,18.35,146000,225.143724971883,229.349706647181,225.143724971883,226.99930512275,11802.2387713974,0.0,1.0
2004-06-21,18.35,18.65,18.05,18.25,108000,226.99930512275,230.710465424484,223.288144821015,225.762251688838,8730.42320075976,0.0,1.0
2004-06-22,18.1,18.27,17.85,18.25,106000,223.906671537971,226.009662375621,220.814037953193,225.762251688838,8568.748697042,0.0,1.0
2004-06-23,18.1,18.3,17.84,18.01,80000,223.906671537971,226.380778405794,220.690332609801,222.793323447451,6466.98014871094,0.0,1.0
2004-06-24,18.13,18.2,17.85,18.2,56000,224.277787568145,225.143724971883,220.814037953193,225.143724971883,4526.88610409765,0.0,1.0
2004-06-25,17.8,18.13,17.8,18.12,146000,220.195511236237,224.277787568145,220.195511236237,224.154082224753,11802.2387713975,0.0,1.0
2004-06-28,17.84,18.1,17.8,17.8,92000,220.690332609801,223.906671537971,220.195511236237,220.195511236237,7437.02717101759,0.0,1.0
2004-06-29,18.36,18.36,17.84,17.84,120000,227.123010466141,227.123010466141,220.690332609801,220.690332609801,9700.4702230664,0.0,1.0
2004-06-30,18.22,18.41,18.2,18.26,138000,225.391135658665,227.741537183097,225.143724971883,225.885957032229,11155.5407565264,0.0,1.0
2004-07-01,17.93,18.38,17.93,18.32,130000,221.803680700322,227.370421152923,221.803680700322,226.628189092576,10508.8427416553,0.0,1.0
2004-07-02,17.95,18.25,17.86,17.94,92000,222.051091387104,225.762251688838,220.937743296584,221.927386043713,7437.02717101758,0.0,1.0
2004-07-06,17.37,17.97,17.29,17.9,74000,214.876181470418,222.298502073886,213.886538723288,221.432564670148,5981.95663755761,0.0,1.0
2004-07-07,17.43,17.85,17.43,17.45,94000,215.618413530764,220.814037953193,215.618413530764,215.865824217547,7598.70167473537,0.0,1.0
2004-07-08,16.96,17.71,16.87,17.35,94000,209.804262391381,219.082163145716,208.69091430086,214.628770783635,7598.70167473534,0.0,1.0
2004-07-09,17.01,17.18,16.93,17.11,76000,210.422789108336,212.525779945986,209.433146361207,211.659842542248,6143.6311412754,0.0,1.0
2004-07-12,17.02,17.28,16.99,17.1,104000,210.546494451728,213.762833379897,210.175378421554,211.536137198857,8407.0741933242,0.0,1.0
2004-07-13,16.9,17.36,16.9,17.02,74000,209.062030331034,214.752476127026,209.062030331034,210.546494451728,5981.95663755761,0.0,1.0
2004-07-14,16.47,17.08,16.44,16.92,172000,203.742700565215,211.288726512074,203.371584535041,209.309441017816,13904.0073197285,0.0,1.0
2004-07-15,16.67,16.9,16.41,16.41,116000,206.216807433038,209.062030331034,203.000468504868,203.000468504868,9377.12121563084,0.0,1.0
2004-07-16,16.38,16.82,16.3,16.77,62000,202.629352474694,208.072387583905,201.639709727565,207.453860866949,5011.90961525099,0.0,1.0
2004-07-19,16.82,17.01,16.45,16.45,82000,208.072387583905,210.422789108336,203.495289878432,203.495289878432,6628.6546524287,0.0,1.0
2004-07-20,17.0,17.02,16.66,16.88,64000,210.299083764945,210.546494451728,206.093102089646,208.814619644251,5173.58411896876,0.0,1.0
2004-07-21,16.55,17.15,16.45,17.15,86000,204.732343312344,212.154663915812,203.495289878432,212.154663915812,6952.00365986425,0.0,1.0
2004-07-22,16.5,16.8,16.5,16.5,74000,204.113816595388,207.824976897122,204.113816595388,204.113816595388,5981.95663755762,0.0,1.0
2004-07-23,16.5,16.74,16.5,16.55,52000,204.113816595388,207.082744836775,204.113816595388,204.732343312344,4203.53709666211,0.0,1.0
2004-07-26,16.51,16.84,16.45,16.5,82000,204.237521938779,208.319798270687,203.495289878432,204.113816595388,6628.65465242872,0.0,1.0
2004-07-27,16.91,17.0,16.52,16.52,46000,209.185735674425,210.299083764945,204.36122728217,204.36122728217,3718.51358550879,0.0,1.0
2004-07-28,16.85,17.02,16.45,16.81,194000,208.443503614078,210.546494451728,203.495289878432,207.948682240513,15682.426860624,0.0,1.0
2004-07-29,17.2,17.35,16.85,16.85,230000,212.773190632768,214.628770783635,208.443503614078,208.443503614078,18592.567927544,0.0,1.0
2004-07-30,17.12,17.12,16.95,17.1,162000,211.783547885639,211.783547885639,209.68055704799,211.536137198857,13095.6348011397,0.0,1.0
2004-08-02,16.98,17.1,16.81,17.1,112000,210.051673078163,211.536137198857,207.948682240513,211.536137198857,9053.77220819531,0.0,1.0
2004-08-03,17.14,17.24,16.9,16.91,150000,212.030958572421,213.268012006333,209.062030331034,209.185735674425,12125.587778833,0.0,1.0
2004-08-04,17.11,17.15,16.8,17.05,112000,211.659842542248,212.154663915812,207.824976897122,210.917610481901,9053.77220819531,0.0,1.0
2004-08-05,17.01,17.09,16.75,17.0,92000,210.422789108336,211.412431855466,207.206450180167,210.299083764945,7437.02717101759,0.0,1.0
2004-08-06,16.51,17.01,16.44,17.0,104000,204.237521938779,210.422789108336,203.371584535041,210.299083764945,8407.07419332423,0.0,1.0
2004-08-09,16.61,16.7,16.5,16.5,80000,205.474575372691,206.587923463211,204.113816595388,204.113816595388,6466.98014871093,0.0,1.0
2004-08-10,17.03,17.14,16.62,16.7,62000,210.670199795119,212.030958572421,205.598280716082,206.587923463211,5011.90961525097,0.0,1.0
2004-08-11,16.7,16.88,16.43,16.88,86000,206.587923463211,208.814619644251,203.24787919165,208.814619644251,6952.00365986426,0.0,1.0
2004-08-12,16.46,16.6,16.4,16.6,52000,203.618995221823,205.350870029299,202.876763161477,205.350870029299,4203.53709666212,0.0,1.0
2004-08-13,16.64,17.2,16.51,17.2,96000,205.845691402864,212.773190632768,204.237521938779,212.773190632768,7760.37617845313,0.0,1.0
2004-08-16,16.5,16.75,16.41,16.64,168000,204.113816595388,207.206450180167,203.000468504868,205.845691402864,13580.658312293,0.0,1.0
2004-08-17,16.52,16.7,16.4,16.52,80000,204.36122728217,206.587923463211,202.876763161477,204.36122728217,6466.98014871095,0.0,1.0
2004-08-18,16.9,16.96,16.47,16.5,46000,209.062030331034,209.804262391381,203.742700565215,204.113816595388,3718.51358550879,0.0,1.0
2004-08-19,16.64,16.82,16.47,16.8,66000,205.845691402864,208.072387583905,203.742700565215,207.824976897122,5335.25862268653,0.0,1.0
2004-08-20,16.86,16.86,16.5,16.65,54000,208.567208957469,208.567208957469,204.113816595388,205.969396746255,4365.21160037989,0.0,1.0
2004-08-23,16.74,16.89,16.7,16.89,92000,207.082744836775,208.938324987643,206.587923463211,208.938324987643,7437.0271710176,0.0,1.0
2004-08-24,16.92,17.14,16.78,16.78,412000,209.309441017816,212.030958572421,207.57756621034,207.57756621034,33304.9477658614,0.0,1.0
2004-08-25,17.12,17.12,16.78,16.95,114000,211.783547885639,211.783547885639,207.57756621034,209.68055704799,9215.44671191309,0.0,1.0
2004-08-26,16.91,17.12,16.89,17.12,230000,209.185735674425,211.783547885639,208.938324987643,211.783547885639,18592.567927544,0.0,1.0
2004-08-27,16.91,17.0,16.81,16.95,56000,209.185735674425,210.299083764945,207.948682240513,209.68055704799,4526.88610409766,0.0,1.0
2004-08-30,16.97,17.08,16.86,16.94,102000,209.927967734772,211.288726512074,208.567208957469,209.556851704598,8245.39968960644,0.0,1.0
2004-08-31,17.2,17.2,17.0,17.0,40000,212.773190632768,212.773190632768,210.299083764945,210.299083764945,3233.49007435547,0.0,1.0
2004-09-01,17.41,17.6,17.15,17.15,108000,215.371002843982,217.721404368414,212.154663915812,212.154663915812,8730.42320075977,0.0,1.0
2004-09-02,17.25,17.5,17.25,17.4,100000,213.391717349724,216.484350934502,213.391717349724,215.247297500591,8083.72518588867,0.0,1.0
2004-09-03,17.45,17.5,17.25,17.28,40000,215.865824217547,216.484350934502,213.391717349724,213.762833379897,3233.49007435547,0.0,1.0
2004-09-07,17.85,17.85,17.31,17.45,104000,220.814037953193,220.814037953193,214.133949410071,215.865824217547,8407.0741933242,0.0,1.0
2004-09-08,17.95,18.15,17.77,17.84,82000,222.051091387104,224.525198254927,219.824395206063,220.690332609801,6628.65465242871,0.0,1.0
2004-09-09,18.17,18.24,17.85,18.0,86000,224.772608941709,225.638546345447,220.814037953193,222.66961810406,6952.00365986427,0.0,1.0
2004-09-10,18.1,18.17,17.9,18.17,40000,223.906671537971,224.772608941709,221.432564670148,224.772608941709,3233.49007435547,0.0,1.0
2004-09-13,18.1,18.15,17.88,18.1,38000,223.906671537971,224.525198254927,221.185153983366,223.906671537971,3071.8155706377,0.0,1.0
2004-09-14,18.23,18.23,17.94,18.15,46000,225.514841002056,225.514841002056,221.927386043713,224.525198254927,3718.51358550879,0.0,1.0
2004-09-15,17.95,18.15,17.94,18.15,598000,222.051091387104,224.525198254927,221.927386043713,224.525198254927,48340.6766116143,0.0,1.0
2004-09-16,18.23,18.24,17.99,18.05,92000,225.514841002056,225.638546345447,222.545912760669,223.288144821015,7437.02717101758,0.0,1.0
2004-09-17,18.07,18.23,17.85,18.23,74000,223.535555507798,225.514841002056,220.814037953193,225.514841002056,5981.95663755761,0.0,1.0
2004-09-20,18.05,18.09,17.92,18.0,34000,223.288144821015,223.78296619458,221.679975356931,222.66961810406,2748.46656320215,0.0,1.0
2004-09-21,18.51,18.52,18.07,18.15,72000,228.978590617008,229.102295960399,223.535555507798,224.525198254927,5820.28213383985,0.0,1.0
2004-09-22,17.1,18.22,17.05,18.22,234000,211.536137198857,225.391135658665,210.917610481901,225.391135658665,18915.9169349795,0.0,1.0
2004-09-23,17.27,17.53,17.11,17.3,124000,213.639128036506,216.855466964676,211.659842542248,214.01024406668,10023.819230502,0.0,1.0
2004-09-24,17.15,17.46,17.15,17.28,36000,212.154663915812,215.989529560938,212.154663915812,213.762833379897,2910.14106691993,0.0,1.0
2004-09-27,16.9,17.1,16.81,17.0,62000,209.062030331034,211.536137198857,207.948682240513,210.299083764945,5011.90961525097,0.0,1.0
2004-09-28,16.95,17.09,16.85,16.91,124000,209.68055704799,211.412431855466,208.443503614078,209.185735674425,10023.8192305019,0.0,1.0
2004-09-29,17.0,17.11,16.89,16.96,160000,210.299083764945,211.659842542248,208.938324987643,209.804262391381,12933.9602974219,0.0,1.0
2004-09-30,17.08,17.25,17.0,17.01,78000,211.288726512074,213.391717349724,210.299083764945,210.422789108336,6305.30564499318,0.0,1.0
2004-10-01,17.5,17.56,17.09,17.15,96000,216.484350934502,217.226582994849,211.412431855466,212.154663915812,7760.37617845314,0.0,1.0
2004-10-04,17.65,17.67,17.25,17.57,124000,218.33993108537,218.587341772152,213.391717349724,217.35028833824,10023.8192305019,0.0,1.0
2004-10-05,17.52,17.65,17.3,17.55,78000,216.731761621285,218.33993108537,214.01024406668,217.102877651458,6305.30564499316,0.0,1.0
2004-10-06,18.04,18.04,17.51,17.56,86000,223.164439477624,223.164439477624,216.608056277894,217.226582994849,6952.00365986427,0.0,1.0
2004-10-07,17.2,17.88,17.17,17.88,62000,212.773190632768,221.185153983366,212.402074602595,221.185153983366,5011.90961525098,0.0,1.0
2004-10-08,16.9,17.34,16.9,17.1,134000,209.062030331034,214.505065440244,209.062030331034,211.536137198857,10832.1917490908,0.0,1.0
2004-10-11,17.15,17.15,16.94,17.0,46000,212.154663915812,212.154663915812,209.556851704598,210.299083764945,3718.5135855088,0.0,1.0
2004-10-12,17.12,17.41,16.83,17.05,74000,211.783547885639,215.371002843982,208.196092927296,210.917610481901,5981.95663755762,0.0,1.0
2004-10-13,17.12,17.5,17.1,17.15,48000,211.783547885639,216.484350934502,211.536137198857,212.154663915812,3880.18808922656,0.0,1.0
2004-10-14,17.11,17.29,16.92,17.12,54000,211.659842542248,213.886538723288,209.309441017816,211.783547885639,4365.21160037988,0.0,1.0
2004-10-15,17.0,17.4,16.97,17.11,110000,210.299083764945,215.247297500591,209.927967734772,211.659842542248,8892.09770447755,0.0,1.0
2004-10-18,17.01,17.09,16.87,17.0,110000,210.422789108336,211.412431855466,208.69091430086,210.299083764945,8892.09770447756,0.0,1.0
2004-10-19,16.89,17.05,16.84,16.99,62000,208.938324987643,210.917610481901,208.319798270687,210.175378421554,5011.90961525097,0.0,1.0
2004-10-20,16.7,16.98,16.62,16.85,54000,206.587923463211,210.051673078163,205.598280716082,208.443503614078,4365.21160037988,0.0,1.0
2004-10-21,16.77,16.77,16.44,16.7,72000,207.453860866949,207.453860866949,203.371584535041,206.587923463211,5820.28213383984,0.0,1.0
2004-10-22,16.57,16.86,16.44,16.76,78000,204.979753999126,208.567208957469,203.371584535041,207.330155523558,6305.30564499317,0.0,1.0
2004-10-25,16.69,16.8,16.38,16.55,76000,206.46421811982,207.824976897122,202.629352474694,204.732343312344,6143.63114127539,0.0,1.0
2004-10-26,16.77,16.83,16.44,16.7,60000,207.453860866949,208.196092927296,203.371584535041,206.587923463211,4850.2351115332,0.0,1.0
2004-10-27,16.9,16.95,16.63,16.87,94000,209.062030331034,209.68055704799,205.721986059473,208.69091430086,7598.70167473535,0.0,1.0
2004-10-28,16.62,16.83,16.57,16.8,68000,205.598280716082,208.196092927296,204.979753999126,207.824976897122,5496.93312640429,0.0,1.0
2004-10-29,16.48,16.65,16.22,16.52,62000,203.866405908606,205.969396746255,200.650066980436,204.36122728217,5011.90961525097,0.0,1.0
2004-11-01,16.53,16.7,16.3,16.48,354000,204.484932625561,206.587923463211,201.639709727565,203.866405908606,28616.387158046,0.0,1.0
2004-11-02,16.72,17.22,16.45,16.46,220000,206.835334149993,213.02060131955,203.495289878432,203.618995221823,17784.1954089551,0.0,1.0
2004-11-03,16.92,17.15,16.83,16.97,84000,209.309441017816,212.154663915812,208.196092927296,209.927967734772,6790.32915614649,0.0,1.0
2004-11-04,16.99,17.11,16.87,16.95,180000,210.175378421554,211.659842542248,208.69091430086,209.68055704799,14550.7053345996,0.0,1.0
2004-11-05,17.18,17.2,16.8,16.99,236000,212.525779945986,212.773190632768,207.824976897122,210.175378421554,19077.5914386973,0.0,1.0
2004-11-08,17.34,17.53,17.12,17.12,134000,214.505065440244,216.855466964676,211.783547885639,211.783547885639,10832.1917490908,0.0,1.0
2004-11-09,17.31,17.54,17.25,17.35,158000,214.133949410071,216.979172308067,213.391717349724,214.628770783635,12772.2857937041,0.0,1.0
2004-11-10,17.47,17.65,17.3,17.31,86000,216.113234904329,218.33993108537,214.01024406668,214.133949410071,6952.00365986426,0.0,1.0
2004-11-11,17.35,17.57,17.0,17.48,144000,214.628770783635,217.35028833824,210.299083764945,216.23694024772,11640.5642676797,0.0,1.0
2004-11-12,17.34,17.46,17.0,17.45,92000,214.505065440244,215.989529560938,210.299083764945,215.865824217547,7437.02717101758,0.0,1.0
2004-11-15,17.33,17.33,17.01,17.2,80000,214.381360096853,214.381360096853,210.422789108336,212.773190632768,6466.98014871094,0.0,1.0
2004-11-16,17.96,18.0,17.4,17.53,116000,222.174796730495,222.66961810406,215.247297500591,216.855466964676,9377.12121563087,0.0,1.0
2004-11-17,18.26,18.4,18.02,18.03,158000,225.885957032229,227.617831839705,222.917028790842,223.040734134233,12772.2857937041,0.0,1.0
2004-11-18,18.39,18.62,17.83,18.26,156000,227.494126496314,230.339349394311,220.56662726641,225.885957032229,12610.6112899863,0.0,1.0
2004-11-19,18.16,18.4,17.97,18.39,144000,224.648903598318,227.617831839705,222.298502073886,227.494126496314,11640.5642676797,0.0,1.0
2004-11-22,18.44,18.44,18.16,18.16,102000,228.11265321327,228.11265321327,224.648903598318,224.648903598318,8245.39968960645,0.0,1.0
2004-11-23,18.42,18.47,18.18,18.3,122000,227.865242526488,228.483769243443,224.8963142851,226.380778405794,9862.14472678417,0.0,1.0
2004-11-24,18.85,18.93,18.5,18.52,68000,233.184572292307,234.174215039436,228.854885273617,229.102295960399,5496.9331264043,0.0,1.0
2004-11-26,18.5,18.88,18.49,18.75,32000,228.854885273617,233.55568832248,228.731179930226,231.947518858395,2586.79205948437,0.0,1.0
2004-11-29,18.77,18.97,18.43,18.5,142000,232.194929545178,234.669036413001,227.988947869879,228.854885273617,11478.8897639619,0.0,1.0
2004-11-30,18.62,19.02,18.55,18.62,152000,230.339349394311,235.287563129956,229.473411990573,230.339349394311,12287.2622825508,0.0,1.0
2004-12-01,18.36,19.09,18.2,18.65,328000,227.123010466141,236.153500533694,225.143724971883,230.710465424484,26514.6186097148,0.0,1.0
2004-12-02,18.59,18.69,18.18,18.3,94000,229.968233364137,231.205286798049,224.8963142851,226.380778405794,7598.70167473536,0.0,1.0
2004-12-03,18.24,18.69,18.24,18.69,36000,225.638546345447,231.205286798049,225.638546345447,231.205286798049,2910.14106691992,0.0,1.0
2004-12-06,18.48,18.54,18.18,18.2,92000,228.607474586835,229.349706647181,224.8963142851,225.143724971883,7437.02717101757,0.0,1.0
2004-12-07,18.44,18.69,18.33,18.48,124000,228.11265321327,231.205286798049,226.751894435967,228.607474586835,10023.819230502,0.0,1.0
2004-12-08,18.75,18.8,18.3,18.4,156000,231.947518858395,232.566045575351,226.380778405794,227.617831839705,12610.6112899864,0.0,1.0
2004-12-09,18.56,18.69,18.3,18.65,44000,229.597117333964,231.205286798049,226.380778405794,230.710465424484,3556.83908179101,0.0,1.0
2004-12-10,18.87,18.95,18.39,18.5,116000,233.431982979089,234.421625726218,227.494126496314,228.854885273617,9377.12121563087,0.0,1.0
2004-12-13,18.93,19.0,18.77,18.98,106000,234.174215039436,235.040152443174,232.194929545178,234.792741756392,8568.748697042,0.0,1.0
2004-12-14,19.37,19.42,18.83,18.83,220000,239.617250148646,240.235776865602,232.937161605525,232.937161605525,17784.1954089551,0.0,1.0
2004-12-15,19.55,19.57,19.15,19.37,110000,241.843946329687,242.091357016469,236.895732594041,239.617250148646,8892.09770447754,0.0,1.0
2004-12-16,19.23,19.45,19.15,19.45,62000,237.88537534117,240.606892895776,236.895732594041,240.606892895776,5011.90961525099,0.0,1.0
2004-12-17,19.91,20.0,19.13,19.4,338000,246.297338691768,247.410686782289,236.648321907259,239.98836617882,27322.9911283037,0.0,1.0
2004-12-20,19.55,20.0,19.51,20.0,56000,241.843946329687,247.410686782289,241.349124956122,247.410686782289,4526.88610409766,0.0,1.0
2004-12-21,19.9,19.95,19.62,19.62,66000,246.173633348377,246.792160065333,242.709883733425,242.709883733425,5335.25862268653,0.0,1.0
2004-12-22,19.9,20.0,19.73,19.9,76000,246.173633348377,247.410686782289,244.070642510728,246.173633348377,6143.63114127539,0.0,1.0
2004-12-23,19.83,19.99,19.78,19.97,34000,245.307695944639,247.286981438897,244.689169227683,247.039570752115,2748.46656320215,0.0,1.0
2004-12-27,19.53,19.86,19.52,19.85,50000,241.596535642905,245.678811974812,241.472830299514,245.555106631421,4041.86259294433,0.0,1.0
2004-12-28,19.99,20.44,19.63,19.63,92000,247.286981438897,252.853721891499,242.833589076816,242.833589076816,7437.02717101759,0.0,1.0
2004-12-29,20.4,20.45,19.89,19.89,50000,252.358900517934,252.97742723489,246.049928004986,246.049928004986,4041.86259294434,0.0,1.0
2004-12-30,20.04,20.5,20.03,20.3,110000,247.905508155853,253.595953951846,247.781802812462,251.121847084023,8892.09770447755,0.0,1.0
2004-12-31,20.08,20.16,19.86,19.94,38000,248.400329529418,249.389972276547,245.678811974812,246.668454721942,3071.81557063769,0.0,1.0
2005-01-03,19.54,20.1,19.42,19.98,72000,241.720240986296,248.6477402162,240.235776865602,247.163276095506,5820.28213383984,0.0,1.0
2005-01-04,19.36,19.74,19.2,19.6,106000,239.493544805255,244.194347854119,237.514259310997,242.462473046643,8568.74869704201,0.0,1.0
2005-01-05,18.74,19.3,18.68,19.26,100000,231.823813515004,238.751312744908,231.081581454657,238.256491371344,8083.72518588869,0.0,1.0
2005-01-06,18.89,19.09,18.8,18.84,56000,233.679393665872,236.153500533694,232.566045575351,233.060866948916,4526.88610409765,0.0,1.0
2005-01-07,18.39,18.91,18.35,18.91,66000,227.494126496314,233.926804352654,226.99930512275,233.926804352654,5335.25862268653,0.0,1.0
2005-01-10,18.33,18.79,18.3,18.4,90000,226.751894435967,232.44234023196,226.380778405794,227.617831839705,7275.35266729982,0.0,1.0
2005-01-11,18.75,18.8,18.39,18.39,84000,231.947518858395,232.566045575351,227.494126496314,227.494126496314,6790.3291561465,0.0,1.0
2005-01-12,18.49,18.62,18.01,18.62,60000,228.731179930226,230.339349394311,222.793323447451,230.339349394311,4850.2351115332,0.0,1.0
2005-01-13,18.0,18.53,18.0,18.39,74000,222.66961810406,229.22600130379,222.66961810406,227.494126496314,5981.95663755761,0.0,1.0
2005-01-14,18.36,18.37,18.03,18.1,50000,227.123010466141,227.246715809532,223.040734134233,223.906671537971,4041.86259294433,0.0,1.0
2005-01-18,18.45,18.5,18.03,18.21,80000,228.236358556661,228.854885273617,223.040734134233,225.267430315274,6466.98014871094,0.0,1.0
2005-01-19,17.85,18.6,17.78,18.45,90000,220.814037953193,230.091938707528,219.948100549454,228.236358556661,7275.35266729979,0.0,1.0
2005-01-20,17.54,18.06,17.5,17.75,90000,216.979172308067,223.411850164407,216.484350934502,219.576984519281,7275.35266729981,0.0,1.0
2005-01-21,17.65,18.3,17.49,17.58,80000,218.33993108537,226.380778405794,216.360645591111,217.473993681632,6466.98014871093,0.0,1.0
2005-01-24,17.61,18.02,17.55,17.7,34000,217.845109711805,222.917028790842,217.102877651458,218.958457802325,2748.46656320215,0.0,1.0
2005-01-25,17.82,18.56,17.63,18.56,34000,220.442921923019,229.597117333964,218.092520398587,229.597117333964,2748.46656320215,0.0,1.0
2005-01-26,18.47,18.48,17.97,17.97,46000,228.483769243443,228.607474586835,222.298502073886,222.298502073886,3718.5135855088,0.0,1.0
2005-01-27,19.1,19.41,18.35,18.44,174000,236.277205877086,240.112071522211,226.99930512275,228.11265321327,14065.6818234463,0.0,1.0
2005-01-28,19.18,19.34,18.65,19.2,134000,237.266848624215,239.246134118473,230.710465424484,237.514259310997,10832.1917490908,0.0,1.0
2005-01-31,19.71,19.74,19.2,19.24,100000,243.823231823945,244.194347854119,237.514259310997,238.009080684562,8083.72518588869,0.0,1.0
2005-02-01,19.94,20.0,19.59,19.85,136000,246.668454721942,247.410686782289,242.338767703252,245.555106631421,10993.8662528086,0.0,1.0
2005-02-02,20.0,20.0,19.7,19.91,86000,247.410686782289,247.410686782289,243.699526480554,246.297338691768,6952.00365986425,0.0,1.0
2005-02-03,19.92,20.0,19.69,20.0,72000,246.421044035159,247.410686782289,243.575821137163,247.410686782289,5820.28213383986,0.0,1.0
2005-02-04,20.15,20.15,19.79,19.92,46000,249.266266933156,249.266266933156,244.812874571074,246.421044035159,3718.51358550879,0.0,1.0
2005-02-07,20.1,20.1,19.95,20.05,78000,248.6477402162,248.6477402162,246.792160065333,248.029213499244,6305.30564499317,0.0,1.0
2005-02-08,20.01,20.1,19.93,20.0,66000,247.53439212568,248.6477402162,246.544749378551,247.410686782289,5335.25862268652,0.0,1.0
2005-02-09,19.54,20.04,19.52,20.0,80000,241.720240986296,247.905508155853,241.472830299514,247.410686782289,6466.98014871094,0.0,1.0
2005-02-10,19.15,19.64,18.96,19.64,312000,236.895732594041,242.957294420207,234.54533106961,242.957294420207,25221.2225799727,0.0,1.0
2005-02-11,19.98,20.0,19.11,19.15,90000,247.163276095506,247.410686782289,236.400911220477,236.895732594041,7275.35266729981,0.0,1.0
2005-02-14,19.76,19.98,19.47,19.98,68000,244.441758540901,247.163276095506,240.854303582558,247.163276095506,5496.9331264043,0.0,1.0
2005-02-15,19.92,20.05,19.73,19.79,162000,246.421044035159,248.029213499244,244.070642510728,244.812874571074,13095.6348011397,0.0,1.0
2005-02-16,19.89,19.96,19.72,19.85,72000,246.049928004986,246.915865408724,243.946937167336,245.555106631421,5820.28213383985,0.0,1.0
2005-02-17,19.35,19.95,19.35,19.91,60000,239.369839461864,246.792160065333,239.369839461864,246.297338691768,4850.23511153321,0.0,1.0
2005-02-18,19.61,19.68,19.35,19.5,54000,242.586178390034,243.452115793772,239.369839461864,241.225419612731,4365.21160037988,0.0,1.0
2005-02-22,18.97,19.75,18.97,19.49,76000,234.669036413001,244.31805319751,234.669036413001,241.10171426934,6143.63114127538,0.0,1.0
2005-02-23,19.02,19.35,19.02,19.06,52000,235.287563129956,239.369839461864,235.287563129956,235.782384503521,4203.53709666212,0.0,1.0
2005-02-24,19.18,19.24,18.84,19.02,56000,237.266848624215,238.009080684562,233.060866948916,235.287563129956,4526.88610409765,0.0,1.0
2005-02-25,19.42,19.5,19.01,19.2,52000,240.235776865602,241.225419612731,235.163857786565,237.514259310997,4203.53709666211,0.0,1.0
2005-02-28,19.13,19.52,18.84,19.52,108000,236.648321907259,241.472830299514,233.060866948916,241.472830299514,8730.42320075977,0.0,1.0
2005-03-01,19.65,19.67,19.03,19.22,114000,243.080999763598,243.328410450381,235.411268473348,237.761669997779,9215.44671191311,0.0,1.0
2005-03-02,19.4,20.1,19.4,19.79,112000,239.98836617882,248.6477402162,239.98836617882,244.812874571074,9053.77220819531,0.0,1.0
2005-03-03,19.76,19.96,19.4,19.4,72000,244.441758540901,246.915865408724,239.98836617882,239.98836617882,5820.28213383985,0.0,1.0
2005-03-04,19.94,19.98,19.76,19.8,40000,246.668454721942,247.163276095506,244.441758540901,244.936579914466,3233.49007435547,0.0,1.0
2005-03-07,19.52,19.98,19.52,19.57,100000,241.472830299514,247.163276095506,241.472830299514,242.091357016469,8083.72518588866,0.0,1.0
2005-03-08,19.04,19.68,19.01,19.62,128000,235.534973816739,243.452115793772,235.163857786565,242.709883733425,10347.1682379375,0.0,1.0
2005-03-09,18.72,19.04,18.67,19.04,90000,231.576402828222,235.534973816739,230.957876111266,235.534973816739,7275.35266729981,0.0,1.0
2005-03-10,18.6,19.0,18.5,18.75,86000,230.091938707528,235.040152443174,228.854885273617,231.947518858395,6952.00365986427,0.0,1.0
2005-03-11,18.89,18.92,18.6,18.61,84000,233.679393665872,234.050509696045,230.091938707528,230.215644050919,6790.32915614647,0.0,1.0
2005-03-14,19.18,19.33,18.85,18.85,76000,237.266848624215,239.122428775082,233.184572292307,233.184572292307,6143.63114127538,0.0,1.0
2005-03-15,19.05,19.45,19.01,19.2,72000,235.65867916013,240.606892895776,235.163857786565,237.514259310997,5820.28213383984,0.0,1.0
2005-03-16,19.06,19.28,18.99,19.0,60000,235.782384503521,238.503902058126,234.916447099783,235.040152443174,4850.2351115332,0.0,1.0
2005-03-17,19.09,19.18,18.75,19.01,46000,236.153500533694,237.266848624215,231.947518858395,235.163857786565,3718.5135855088,0.0,1.0
2005-03-18,19.15,19.27,18.74,19.2,152000,236.895732594041,238.380196714735,231.823813515004,237.514259310997,12287.2622825508,0.0,1.0
2005-03-21,19.35,19.37,19.0,19.16,54000,239.369839461864,239.617250148646,235.040152443174,237.019437937432,4365.21160037989,0.0,1.0
2005-03-22,19.26,19.7,19.26,19.35,60000,238.256491371344,243.699526480554,238.256491371344,239.369839461864,4850.2351115332,0.0,1.0
2005-03-23,19.04,19.3,18.97,19.26,50000,235.534973816739,238.751312744908,234.669036413001,238.256491371344,4041.86259294433,0.0,1.0
2005-03-24,19.32,19.47,19.05,19.17,76000,238.998723431691,240.854303582558,235.65867916013,237.143143280824,6143.63114127539,0.0,1.0
2005-03-28,19.44,19.53,19.22,19.28,54000,240.483187552384,241.596535642905,237.761669997779,238.503902058126,4365.21160037989,0.0,1.0
2005-03-29,19.36,19.69,19.25,19.4,80000,239.493544805255,243.575821137163,238.132786027953,239.98836617882,6466.98014871095,0.0,1.0
2005-03-30,19.82,19.82,19.2,19.36,94000,245.183990601248,245.183990601248,237.514259310997,239.493544805255,7598.70167473535,0.0,1.0
2005-03-31,19.35,19.8,19.28,19.8,94000,239.369839461864,244.936579914466,238.503902058126,244.936579914466,7598.70167473536,0.0,1.0
2005-04-01,18.95,19.57,18.95,19.32,106000,234.421625726218,242.091357016469,234.421625726218,238.998723431691,8568.74869704201,0.0,1.0
2005-04-04,19.42,19.47,18.95,18.96,68000,240.235776865602,240.854303582558,234.421625726218,234.54533106961,5496.9331264043,0.0,1.0
2005-04-05,19.3,19.45,19.22,19.27,68000,238.751312744908,240.606892895776,237.761669997779,238.380196714735,5496.93312640431,0.0,1.0
2005-04-06,19.02,19.61,19.02,19.33,100000,235.287563129956,242.586178390034,235.287563129956,239.122428775082,8083.72518588869,0.0,1.0
2005-04-07,19.23,19.28,18.95,19.02,44000,237.88537534117,238.503902058126,234.421625726218,235.287563129956,3556.83908179102,0.0,1.0
2005-04-08,19.01,19.33,18.95,19.22,60000,235.163857786565,239.122428775082,234.421625726218,237.761669997779,4850.23511153321,0.0,1.0
2005-04-11,18.82,19.02,18.75,19.02,68000,232.813456262133,235.287563129956,231.947518858395,235.287563129956,5496.93312640431,0.0,1.0
2005-04-12,19.39,19.4,18.82,18.83,64000,239.864660835429,239.98836617882,232.813456262133,232.937161605525,5173.58411896875,0.0,1.0
2005-04-13,19.0,19.42,18.98,19.35,48000,235.040152443174,240.235776865602,234.792741756392,239.369839461864,3880.18808922657,0.0,1.0
2005-04-14,18.95,19.28,18.94,18.97,86000,234.421625726218,238.503902058126,234.297920382827,234.669036413001,6952.00365986427,0.0,1.0
2005-04-15,18.13,19.05,18.13,18.96,96000,224.277787568145,235.65867916013,224.277787568145,234.54533106961,7760.37617845311,0.0,1.0
2005-04-18,18.55,18.64,18.17,18.23,92000,229.473411990573,230.586760081093,224.772608941709,225.514841002056,7437.02717101757,0.0,1.0
2005-04-19,18.65,18.75,18.45,18.65,150000,230.710465424484,231.947518858395,228.236358556661,230.710465424484,12125.587778833,0.0,1.0
2005-04-20,18.14,18.71,18.07,18.71,82000,224.401492911536,231.452697484831,223.535555507798,231.452697484831,6628.6546524287,0.0,1.0
2005-04-21,18.24,18.63,18.02,18.44,134000,225.638546345447,230.463054737702,222.917028790842,228.11265321327,10832.1917490908,0.0,1.0
2005-04-22,17.92,18.16,17.68,18.11,152000,221.679975356931,224.648903598318,218.711047115543,224.030376881362,12287.2622825508,0.0,1.0
2005-04-25,18.05,18.09,17.8,17.94,206000,223.288144821015,223.78296619458,220.195511236237,221.927386043713,16652.4738829307,0.0,1.0
2005-04-26,18.04,18.26,17.95,18.0,86000,223.164439477624,225.885957032229,222.051091387104,222.66961810406,6952.00365986427,0.0,1.0
2005-04-27,18.1,18.29,17.92,18.04,60000,223.906671537971,226.257073062403,221.679975356931,223.164439477624,4850.23511153321,0.0,1.0
2005-04-28,18.0,18.18,18.0,18.1,104000,222.66961810406,224.8963142851,222.66961810406,223.906671537971,8407.07419332421,0.0,1.0
2005-04-29,18.08,18.21,17.99,18.01,78000,223.659260851189,225.267430315274,222.545912760669,222.793323447451,6305.30564499316,0.0,1.0
2005-05-02,18.24,18.3,18.03,18.15,68000,225.638546345447,226.380778405794,223.040734134233,224.525198254927,5496.9331264043,0.0,1.0
2005-05-03,18.2,18.4,18.06,18.24,100000,225.143724971883,227.617831839705,223.411850164407,225.638546345447,8083.72518588866,0.0,1.0
2005-05-04,18.49,18.5,18.14,18.2,92000,228.731179930226,228.854885273617,224.401492911536,225.143724971883,7437.02717101757,0.0,1.0
2005-05-05,18.58,18.6,18.37,18.48,84000,229.844528020746,230.091938707528,227.246715809532,228.607474586835,6790.32915614649,0.0,1.0
2005-05-06,18.5,18.61,18.4,18.6,66000,228.854885273617,230.215644050919,227.617831839705,230.091938707528,5335.25862268652,0.0,1.0
2005-05-09,19.15,19.15,18.41,18.51,144000,236.895732594041,236.895732594041,227.741537183097,228.978590617008,11640.5642676797,0.0,1.0
2005-05-10,18.86,19.14,18.82,19.05,170000,233.308277635698,236.77202725065,232.813456262133,235.65867916013,13742.3328160108,0.0,1.0
2005-05-11,19.15,19.2,18.86,18.93,102000,236.895732594041,237.514259310997,233.308277635698,234.174215039436,8245.39968960646,0.0,1.0
2005-05-12,19.25,19.32,18.99,19.22,184000,238.132786027953,238.998723431691,234.916447099783,237.761669997779,14874.0543420351,0.0,1.0
2005-05-13,19.0,19.29,18.9,19.2,128000,235.040152443174,238.627607401517,233.803099009263,237.514259310997,10347.1682379375,0.0,1.0
2005-05-16,19.5,19.5,18.83,19.0,90000,241.225419612731,241.225419612731,232.937161605525,235.040152443174,7275.35266729982,0.0,1.0
2005-05-17,19.5,19.7,19.1,19.4,254000,241.225419612731,243.699526480554,236.277205877086,239.98836617882,20532.6619721573,0.0,1.0
2005-05-18,20.2,20.2,19.15,19.25,580000,249.884793650111,249.884793650111,236.895732594041,238.132786027953,46885.6060781544,0.0,1.0
2005-05-19,20.25,20.25,19.86,20.18,220000,250.503320367067,250.503320367067,245.678811974812,249.637382963329,17784.1954089551,0.0,1.0
2005-05-20,20.05,20.17,19.8,20.0,200000,248.029213499244,249.513677619938,244.936579914466,247.410686782289,16167.4503717774,0.0,1.0
2005-05-23,20.3,20.41,20.0,20.04,268000,251.121847084023,252.482605861325,247.410686782289,247.905508155853,21664.3834981816,0.0,1.0
2005-05-24,20.48,20.55,20.22,20.3,292000,253.348543265063,254.214480668801,250.132204336894,251.121847084023,23604.477542795,0.0,1.0
2005-05-25,20.35,20.49,20.28,20.4,160000,251.740373800979,253.472248608455,250.874436397241,252.358900517934,12933.9602974219,0.0,1.0
2005-05-26,20.44,20.6,20.24,20.45,220000,252.853721891499,254.833007385757,250.379615023676,252.97742723489,17784.1954089551,0.0,1.0
2005-05-27,20.45,20.64,20.24,20.34,108000,252.97742723489,255.327828759322,250.379615023676,251.616668457587,8730.42320075977,0.0,1.0
2005-05-31,20.59,20.8,20.33,20.43,156000,254.709302042366,257.30711425358,251.492963114196,252.730016548108,12610.6112899863,0.0,1.0
2005-06-01,20.65,20.82,20.43,20.52,326000,255.451534102713,257.554524940362,252.730016548108,253.843364638628,26352.9441059971,0.0,1.0
2005-06-02,20.39,20.59,20.16,20.58,204000,252.235195174543,254.709302042366,249.389972276547,254.585596698975,16490.7993792129,0.0,1.0
2005-06-03,20.16,20.35,20.06,20.3,132000,249.389972276547,251.740373800979,248.152918842635,251.121847084023,10670.517245373,0.0,1.0
2005-06-06,20.32,20.37,20.05,20.16,186000,251.369257770805,251.987784487761,248.029213499244,249.389972276547,15035.7288457529,0.0,1.0
2005-06-07,20.34,20.67,20.3,20.3,174000,251.616668457587,255.698944789495,251.121847084023,251.121847084023,14065.6818234463,0.0,1.0
2005-06-08,20.0,20.31,19.98,20.3,232000,247.410686782289,251.245552427414,247.163276095506,251.121847084023,18754.2424312617,0.0,1.0
2005-06-09,20.09,20.25,19.87,20.04,142000,248.524034872809,250.503320367067,245.802517318204,247.905508155853,11478.8897639619,0.0,1.0
2005-06-10,20.14,20.19,20.02,20.09,76000,249.142561589765,249.76108830672,247.658097469071,248.524034872809,6143.63114127538,0.0,1.0
2005-06-13,20.2,20.21,19.96,20.05,102000,249.884793650111,250.008498993503,246.915865408724,248.029213499244,8245.39968960646,0.0,1.0
2005-06-14,20.14,20.19,19.95,20.15,168000,249.142561589765,249.76108830672,246.792160065333,249.266266933156,13580.6583122929,0.0,1.0
2005-06-15,20.07,20.14,19.63,20.14,134000,248.276624186027,249.142561589765,242.833589076816,249.142561589765,10832.1917490908,0.0,1.0
2005-06-16,20.35,20.35,19.85,20.07,128000,251.740373800979,251.740373800979,245.555106631421,248.276624186027,10347.1682379375,0.0,1.0
2005-06-17,20.35,20.67,20.24,20.45,316000,251.740373800979,255.698944789495,250.379615023676,252.97742723489,25544.5715874082,0.0,1.0
2005-06-20,20.28,20.45,20.15,20.25,68000,250.874436397241,252.97742723489,249.266266933156,250.503320367067,5496.93312640429,0.0,1.0
2005-06-21,20.25,20.43,20.15,20.28,60000,250.503320367067,252.730016548108,249.266266933156,250.874436397241,4850.23511153321,0.0,1.0
2005-06-22,19.99,20.43,19.98,20.3,92000,247.286981438897,252.730016548108,247.163276095506,251.121847084023,7437.02717101759,0.0,1.0
2005-06-23,19.58,20.07,19.58,19.99,90000,242.21506235986,248.276624186027,242.21506235986,247.286981438897,7275.35266729982,0.0,1.0
2005-06-24,18.54,19.69,18.54,19.59,342000,229.349706647181,243.575821137163,229.349706647181,242.338767703252,27646.3401357393,0.0,1.0
2005-06-27,18.52,18.67,18.45,18.54,452000,229.102295960399,230.957876111266,228.236358556661,229.349706647181,36538.4378402168,0.0,1.0
2005-06-28,18.5,18.84,18.42,18.6,410000,228.854885273617,233.060866948916,227.865242526488,230.091938707528,33143.2732621435,0.0,1.0
2005-06-29,18.6,18.66,18.39,18.5,130000,230.091938707528,230.834170767875,227.494126496314,228.854885273617,10508.8427416553,0.0,1.0
2005-06-30,18.62,18.98,18.5,18.61,246000,230.339349394311,234.792741756392,228.854885273617,230.215644050919,19885.9639572861,0.0,1.0
2005-07-01,18.54,18.69,18.41,18.69,82000,229.349706647181,231.205286798049,227.741537183097,231.205286798049,6628.65465242873,0.0,1.0
2005-07-05,19.2,19.24,18.51,18.55,150000,237.514259310997,238.009080684562,228.978590617008,229.473411990573,12125.587778833,0.0,1.0
2005-07-06,18.97,19.14,18.9,19.14,134000,234.669036413001,236.77202725065,233.803099009263,236.77202725065,10832.1917490908,0.0,1.0
2005-07-07,20.11,20.15,19.4,19.5,548000,248.771445559591,249.266266933156,239.98836617882,241.225419612731,44298.81401867,0.0,1.0
2005-07-08,20.77,20.85,20.1,20.11,310000,256.935998223407,257.925640970536,248.6477402162,248.771445559591,25059.5480762549,0.0,1.0
2005-07-11,20.86,21.0,20.59,20.75,130000,258.049346313927,259.781221121403,254.709302042366,256.688587536624,10508.8427416553,0.0,1.0
2005-07-12,20.79,21.0,20.39,20.8,124000,257.183408910189,259.781221121403,252.235195174543,257.30711425358,10023.819230502,0.0,1.0
2005-07-13,20.83,20.87,20.45,20.81,152000,257.678230283753,258.173051657318,252.97742723489,257.430819596971,12287.2622825508,0.0,1.0
2005-07-14,20.6,20.83,20.45,20.83,158000,254.833007385757,257.678230283753,252.97742723489,257.678230283753,12772.2857937041,0.0,1.0
2005-07-15,20.9,21.0,20.45,20.45,100000,258.544167687491,259.781221121403,252.97742723489,252.97742723489,8083.72518588869,0.0,1.0
2005-07-18,20.8,20.97,20.71,20.97,90000,257.30711425358,259.410105091229,256.19376616306,259.410105091229,7275.35266729981,0.0,1.0
2005-07-19,21.0,21.0,20.66,20.94,134000,259.781221121403,259.781221121403,255.575239446104,259.038989061056,10832.1917490908,0.0,1.0
2005-07-20,21.27,21.27,20.88,20.9,216000,263.121265392964,263.121265392964,258.296757000709,258.544167687491,17460.8464015195,0.0,1.0
2005-07-21,20.89,21.29,20.85,21.29,168000,258.4204623441,263.368676079746,257.925640970536,263.368676079746,13580.658312293,0.0,1.0
2005-07-22,21.44,21.49,20.87,20.96,120000,265.224256230613,265.842782947569,258.173051657318,259.286399747838,9700.47022306642,0.0,1.0
2005-07-25,21.29,21.48,21.01,21.45,122000,263.368676079746,265.719077604178,259.904926464794,265.347961574004,9862.14472678419,0.0,1.0
2005-07-26,21.42,21.58,21.26,21.44,146000,264.976845543831,266.956131038089,262.997560049573,265.224256230613,11802.2387713975,0.0,1.0
2005-07-27,21.25,21.44,20.99,21.44,112000,262.873854706182,265.224256230613,259.657515778012,265.224256230613,9053.7722081953,0.0,1.0
2005-07-28,21.54,21.57,21.23,21.26,82000,266.461309664525,266.832425694698,262.626444019399,262.997560049573,6628.65465242871,0.0,1.0
2005-07-29,21.65,21.83,21.48,21.48,152000,267.822068441827,270.048764622868,265.719077604178,265.719077604178,12287.2622825508,0.0,1.0
2005-08-01,21.8,21.95,21.67,21.7,102000,269.677648592694,271.533228743562,268.06947912861,268.440595158783,8245.39968960646,0.0,1.0
2005-08-02,21.76,21.9,21.6,21.75,102000,269.18282721913,270.914702026606,267.203541724872,269.059121875739,8245.39968960645,0.0,1.0
2005-08-03,21.57,21.75,21.47,21.66,54000,266.832425694698,269.059121875739,265.595372260787,267.945773785218,4365.21160037989,0.0,1.0
2005-08-04,21.07,21.44,21.05,21.4,72000,260.647158525141,265.224256230613,260.399747838359,264.729434857049,5820.28213383985,0.0,1.0
2005-08-05,20.95,21.1,20.76,21.07,80000,259.162694404447,261.018274555314,256.812292880015,260.647158525141,6466.98014871095,0.0,1.0
2005-08-08,21.01,21.1,20.81,20.93,104000,259.904926464794,261.018274555314,257.430819596971,258.915283717665,8407.07419332422,0.0,1.0
2005-08-09,21.37,21.49,21.05,21.05,82000,264.358318826875,265.842782947569,260.399747838359,260.399747838359,6628.65465242872,0.0,1.0
2005-08-10,21.3,21.76,21.16,21.45,112000,263.492381423137,269.18282721913,261.760506615661,265.347961574004,9053.77220819533,0.0,1.0
2005-08-11,21.6,21.73,21.2,21.31,66000,267.203541724872,268.811711188956,262.255327989226,263.616086766528,5335.25862268652,0.0,1.0
2005-08-12,21.23,21.5,21.08,21.45,112000,262.626444019399,265.96648829096,260.770863868532,265.347961574004,9053.77220819533,0.0,1.0
2005-08-15,21.0,21.4,21.0,21.4,188000,259.781221121403,264.729434857049,259.781221121403,264.729434857049,15197.4033494707,0.0,1.0
2005-08-16,19.8,20.2,19.5,19.8,666000,244.936579914466,249.884793650111,241.225419612731,244.936579914466,53837.6097380185,0.0,1.0
2005-08-17,19.73,19.96,19.57,19.8,170000,244.070642510728,246.915865408724,242.091357016469,244.936579914466,13742.3328160107,0.0,1.0
2005-08-18,19.73,19.73,19.4,19.6,212000,244.070642510728,244.070642510728,239.98836617882,242.462473046643,17137.497394084,0.0,1.0
2005-08-19,19.83,19.95,19.58,19.7,108000,245.307695944639,246.792160065333,242.21506235986,243.699526480554,8730.42320075977,0.0,1.0
2005-08-22,19.8,19.97,19.62,19.97,206000,244.936579914466,247.039570752115,242.709883733425,247.039570752115,16652.4738829306,0.0,1.0
2005-08-23,19.97,19.98,19.6,19.84,110000,247.039570752115,247.163276095506,242.462473046643,245.43140128803,8892.09770447755,0.0,1.0
2005-08-24,19.59,19.9,19.27,19.9,228000,242.338767703252,246.173633348377,238.380196714735,246.173633348377,18430.8934238261,0.0,1.0
2005-08-25,19.78,19.82,19.5,19.66,68000,244.689169227683,245.183990601248,241.225419612731,243.20470510699,5496.93312640431,0.0,1.0
2005-08-26,19.44,19.78,19.3,19.78,82000,240.483187552384,244.689169227683,238.751312744908,244.689169227683,6628.65465242873,0.0,1.0
2005-08-29,19.73,19.86,19.25,19.25,158000,244.070642510728,245.678811974812,238.132786027953,238.132786027953,12772.2857937041,0.0,1.0
2005-08-30,19.61,19.73,19.5,19.73,124000,242.586178390034,244.070642510728,241.225419612731,244.070642510728,10023.819230502,0.0,1.0
2005-08-31,19.56,19.7,19.47,19.63,174000,241.967651673078,243.699526480554,240.854303582558,242.833589076816,14065.6818234463,0.0,1.0
2005-09-01,19.02,19.35,18.8,19.31,306000,235.287563129956,239.369839461864,232.566045575351,238.8750180883,24736.1990688194,0.0,1.0
2005-09-02,18.94,19.12,18.9,19.04,92000,234.297920382827,236.524616563868,233.803099009263,235.534973816739,7437.02717101759,0.0,1.0
2005-09-06,19.5,19.5,19.0,19.0,130000,241.225419612731,241.225419612731,235.040152443174,235.040152443174,10508.8427416553,0.0,1.0
2005-09-07,19.78,19.78,19.53,19.6,100000,244.689169227683,244.689169227683,241.596535642905,242.462473046643,8083.72518588869,0.0,1.0
2005-09-08,19.69,19.76,19.44,19.67,96000,243.575821137163,244.441758540901,240.483187552384,243.328410450381,7760.37617845313,0.0,1.0
2005-09-09,20.07,20.2,19.66,19.68,122000,248.276624186027,249.884793650111,243.20470510699,243.452115793772,9862.14472678416,0.0,1.0
2005-09-12,20.4,20.48,19.81,20.04,62000,252.358900517934,253.348543265063,245.060285257857,247.905508155853,5011.90961525098,0.0,1.0
2005-09-13,19.75,20.3,19.62,20.3,162000,244.31805319751,251.121847084023,242.709883733425,251.121847084023,13095.6348011396,0.0,1.0
2005-09-14,18.93,19.85,18.86,19.85,138000,234.174215039436,245.555106631421,233.308277635698,245.555106631421,11155.5407565264,0.0,1.0
2005-09-15,18.86,19.1,18.73,18.95,112000,233.308277635698,236.277205877086,231.700108171613,234.421625726218,9053.77220819532,0.0,1.0
2005-09-16,19.15,19.28,19.0,19.0,232000,236.895732594041,238.503902058126,235.040152443174,235.040152443174,18754.2424312617,0.0,1.0
2005-09-19,18.74,19.13,18.694,19.07,94000,231.823813515004,236.648321907259,231.254768935405,235.906089846912,7598.70167473537,0.0,1.0
2005-09-20,18.6,19.03,18.58,18.96,222000,230.091938707528,235.411268473348,229.844528020746,234.54533106961,17945.8699126729,0.0,1.0
2005-09-21,17.85,18.6,17.57,18.6,556000,220.814037953193,230.091938707528,217.35028833824,230.091938707528,44945.5120335409,0.0,1.0
2005-09-22,18.0,18.17,17.49,17.85,302000,222.66961810406,224.772608941709,216.360645591111,220.814037953193,24412.8500613838,0.0,1.0
2005-09-23,18.16,18.3,18.0,18.0,108000,224.648903598318,226.380778405794,222.66961810406,222.66961810406,8730.42320075977,0.0,1.0
2005-09-26,18.9,18.91,18.2,18.29,152000,233.803099009263,233.926804352654,225.143724971883,226.257073062403,12287.2622825508,0.0,1.0
2005-09-27,18.46,18.9,18.45,18.9,92000,228.360063900052,233.803099009263,228.236358556661,233.803099009263,7437.02717101759,0.0,1.0
2005-09-28,18.1,18.59,18.0,18.56,62000,223.906671537971,229.968233364137,222.66961810406,229.597117333964,5011.90961525098,0.0,1.0
2005-09-29,18.1,18.26,17.77,18.15,156000,223.906671537971,225.885957032229,219.824395206063,224.525198254927,12610.6112899863,0.0,1.0
2005-09-30,18.15,18.18,18.07,18.11,114000,224.525198254927,224.8963142851,223.535555507798,224.030376881362,9215.44671191308,0.0,1.0
2005-10-03,18.13,18.6,18.08,18.25,104000,224.277787568145,230.091938707528,223.659260851189,225.762251688838,8407.0741933242,0.0,1.0
2005-10-04,18.02,18.3,17.75,18.0,368000,222.917028790842,226.380778405794,219.576984519281,222.66961810406,29748.1086840703,0.0,1.0
2005-10-05,18.04,18.17,17.75,17.87,188000,223.164439477624,224.772608941709,219.576984519281,221.061448639975,15197.4033494707,0.0,1.0
2005-10-06,18.08,18.47,17.99,18.08,186000,223.659260851189,228.483769243443,222.545912760669,223.659260851189,15035.7288457529,0.0,1.0
2005-10-07,18.26,18.33,18.03,18.18,188000,225.885957032229,226.751894435967,223.040734134233,224.8963142851,15197.4033494707,0.0,1.0
2005-10-10,18.32,18.45,18.14,18.25,78000,226.628189092576,228.236358556661,224.401492911536,225.762251688838,6305.30564499317,0.0,1.0
2005-10-11,18.0,18.49,17.99,18.42,184000,222.66961810406,228.731179930226,222.545912760669,227.865242526488,14874.0543420351,0.0,1.0
2005-10-12,18.07,18.3,17.98,18.0,224000,223.535555507798,226.380778405794,222.422207417277,222.66961810406,18107.5444163906,0.0,1.0
2005-10-13,18.58,18.72,18.05,18.05,216000,229.844528020746,231.576402828222,223.288144821015,223.288144821015,17460.8464015195,0.0,1.0
2005-10-14,18.8,18.83,18.39,18.68,150000,232.566045575351,232.937161605525,227.494126496314,231.081581454657,12125.587778833,0.0,1.0
2005-10-17,18.19,18.84,18.08,18.8,104000,225.020019628491,233.060866948916,223.659260851189,232.566045575351,8407.07419332424,0.0,1.0
2005-10-18,17.98,18.13,17.81,18.08,186000,222.422207417277,224.277787568145,220.319216579628,223.659260851189,15035.728845753,0.0,1.0
2005-10-19,18.77,18.77,17.69,17.9,224000,232.194929545178,232.194929545178,218.834752458934,221.432564670148,18107.5444163906,0.0,1.0
2005-10-20,18.4,18.76,18.19,18.67,92000,227.617831839705,232.071224201787,225.020019628491,230.957876111266,7437.02717101759,0.0,1.0
2005-10-21,18.74,18.84,18.43,18.47,112000,231.823813515004,233.060866948916,227.988947869879,228.483769243443,9053.77220819533,0.0,1.0
2005-10-24,19.07,19.12,18.76,18.76,82000,235.906089846912,236.524616563868,232.071224201787,232.071224201787,6628.65465242872,0.0,1.0
2005-10-25,18.92,19.09,18.56,18.98,112000,234.050509696045,236.153500533694,229.597117333964,234.792741756392,9053.77220819531,0.0,1.0
2005-10-26,18.25,19.05,18.17,18.82,120000,225.762251688838,235.65867916013,224.772608941709,232.813456262133,9700.47022306642,0.0,1.0
2005-10-27,17.48,18.25,17.48,18.25,218000,216.23694024772,225.762251688838,216.23694024772,225.762251688838,17622.5209052373,0.0,1.0
2005-10-28,17.98,18.02,17.4,17.5,166000,222.422207417277,222.917028790842,215.247297500591,216.484350934502,13418.9838085752,0.0,1.0
2005-10-31,18.42,18.51,17.85,17.95,140000,227.865242526488,228.978590617008,220.814037953193,222.051091387104,11317.2152602441,0.0,1.0
2005-11-01,18.05,18.46,17.94,18.32,130000,223.288144821015,228.360063900052,221.927386043713,226.628189092576,10508.8427416553,0.0,1.0
2005-11-02,18.7,18.7,18.06,18.06,128000,231.32899214144,231.32899214144,223.411850164407,223.411850164407,10347.1682379375,0.0,1.0
2005-11-03,18.92,18.98,18.63,18.8,152000,234.050509696045,234.792741756392,230.463054737702,232.566045575351,12287.2622825508,0.0,1.0
2005-11-04,19.36,19.36,18.82,18.95,122000,239.493544805255,239.493544805255,232.813456262133,234.421625726218,9862.1447267842,0.0,1.0
2005-11-07,19.3,19.55,19.16,19.5,86000,238.751312744908,241.843946329687,237.019437937432,241.225419612731,6952.00365986427,0.0,1.0
2005-11-08,19.22,19.27,18.92,19.2,92000,237.761669997779,238.380196714735,234.050509696045,237.514259310997,7437.02717101759,0.0,1.0
2005-11-09,19.21,19.51,19.04,19.17,78000,237.637964654388,241.349124956122,235.534973816739,237.143143280824,6305.30564499317,0.0,1.0
2005-11-10,19.39,19.39,18.82,19.21,110000,239.864660835429,239.864660835429,232.813456262133,237.637964654388,8892.09770447753,0.0,1.0
2005-11-11,19.35,19.62,19.19,19.31,96000,239.369839461864,242.709883733425,237.390553967606,238.8750180883,7760.37617845313,0.0,1.0
2005-11-14,18.94,19.26,18.77,19.05,108000,234.297920382827,238.256491371344,232.194929545178,235.65867916013,8730.42320075978,0.0,1.0
2005-11-15,18.68,18.98,18.47,18.97,106000,231.081581454657,234.792741756392,228.483769243443,234.669036413001,8568.74869704201,0.0,1.0
2005-11-16,18.57,18.78,18.36,18.7,100000,229.720822677355,232.318634888569,227.123010466141,231.32899214144,8083.72518588867,0.0,1.0
2005-11-17,18.7,18.7,18.42,18.45,500000,231.32899214144,231.32899214144,227.865242526488,228.236358556661,40418.6259294433,0.0,1.0
2005-11-18,17.54,18.17,17.36,17.9,930000,216.979172308067,224.772608941709,214.752476127026,221.432564670148,75178.6442287647,0.0,1.0
2005-11-21,17.85,17.85,17.21,17.6,282000,220.814037953193,220.814037953193,212.896895976159,217.721404368414,22796.105024206,0.0,1.0
2005-11-22,17.73,17.9,17.5,17.75,110000,219.329573832499,221.432564670148,216.484350934502,219.576984519281,8892.09770447753,0.0,1.0
2005-11-23,17.81,17.84,17.55,17.63,94000,220.319216579628,220.690332609801,217.102877651458,218.092520398587,7598.70167473535,0.0,1.0
2005-11-25,17.81,17.83,17.58,17.74,78000,220.319216579628,220.56662726641,217.473993681632,219.45327917589,6305.30564499316,0.0,1.0
2005-11-28,17.35,17.81,17.16,17.81,302000,214.628770783635,220.319216579628,212.278369259204,220.319216579628,24412.8500613838,0.0,1.0
2005-11-29,17.28,17.72,17.25,17.5,172000,213.762833379897,219.205868489108,213.391717349724,216.484350934502,13904.0073197285,0.0,1.0
2005-11-30,17.25,17.42,17.11,17.28,280000,213.391717349724,215.494708187373,211.659842542248,213.762833379897,22634.4305204883,0.0,1.0
2005-12-01,17.28,17.35,17.1,17.26,212000,213.762833379897,214.628770783635,211.536137198857,213.515422693115,17137.497394084,0.0,1.0
2005-12-02,17.09,17.35,16.9009,17.18,284000,211.412431855466,214.628770783635,209.073163811939,212.525779945986,22957.7795279238,0.0,1.0
2005-12-05,17.09,17.1999,16.96,17.07,302000,211.412431855466,212.771953579334,209.804262391381,211.165021168683,24412.8500613837,0.0,1.0
2005-12-06,17.2,17.31,17.12,17.15,246000,212.773190632768,214.133949410071,211.783547885639,212.154663915812,19885.9639572862,0.0,1.0
2005-12-07,17.04,17.17,16.86,17.17,186000,210.79390513851,212.402074602595,208.567208957469,212.402074602595,15035.7288457529,0.0,1.0
2005-12-08,16.9,17.04,16.6,17.04,234000,209.062030331034,210.79390513851,205.350870029299,210.79390513851,18915.9169349795,0.0,1.0
2005-12-09,16.89,17.04,16.77,16.84,196000,208.938324987643,210.79390513851,207.453860866949,208.319798270687,15844.1013643418,0.0,1.0
2005-12-12,16.9,17.0,16.85,16.88,242000,209.062030331034,210.299083764945,208.443503614078,208.814619644251,19562.6149498506,0.0,1.0
2005-12-13,16.92,17.0,16.87,16.87,288000,209.309441017816,210.299083764945,208.69091430086,208.69091430086,23281.1285353594,0.0,1.0
2005-12-14,16.96,17.0401,16.89,16.95,194000,209.804262391381,210.795142191944,208.938324987643,209.68055704799,15682.426860624,0.0,1.0
2005-12-15,16.93,17.01,16.82,16.95,162000,209.433146361207,210.422789108336,208.072387583905,209.68055704799,13095.6348011397,0.0,1.0
2005-12-16,16.89,17.01,16.88,16.91,342000,208.938324987643,210.422789108336,208.814619644251,209.185735674425,27646.3401357392,0.0,1.0
2005-12-19,16.87,16.98,16.41,16.41,168000,208.69091430086,210.051673078163,203.000468504868,203.000468504868,13580.658312293,0.0,1.0
2005-12-20,16.99,17.35,16.88,17.35,354000,210.175378421554,214.628770783635,208.814619644251,214.628770783635,28616.3871580459,0.0,1.0
2005-12-21,17.03,17.11,16.88,17.0,196000,210.670199795119,211.659842542248,208.814619644251,210.299083764945,15844.1013643418,0.0,1.0
2005-12-22,16.98,17.19,16.89,17.03,132000,210.051673078163,212.649485289377,208.938324987643,210.670199795119,10670.5172453731,0.0,1.0
2005-12-23,17.19,17.25,17.0,17.0,106000,212.649485289377,213.391717349724,210.299083764945,210.299083764945,8568.748697042,0.0,1.0
2005-12-27,17.07,17.349,17.03,17.3,226000,211.165021168683,214.616400249296,210.670199795119,214.01024406668,18269.2189201084,0.0,1.0
2005-12-28,17.28,17.28,17.01,17.05,156000,213.762833379897,213.762833379897,210.422789108336,210.917610481901,12610.6112899864,0.0,1.0
2005-12-29,17.07,17.33,17.0,17.3,114000,211.165021168683,214.381360096853,210.299083764945,214.01024406668,9215.4467119131,0.0,1.0
2005-12-30,16.95,17.1,16.89,17.0,122000,209.68055704799,211.536137198857,208.938324987643,210.299083764945,9862.14472678416,0.0,1.0
2006-01-03,16.73,17.09,16.3,17.09,628000,206.959039493384,211.412431855466,201.639709727565,211.412431855466,50765.794167381,0.0,1.0
2006-01-04,16.77,16.93,16.61,16.78,340000,207.453860866949,209.433146361207,205.474575372691,207.57756621034,27484.6656320215,0.0,1.0
2006-01-05,16.6,16.85,16.6,16.77,202000,205.350870029299,208.443503614078,205.350870029299,207.453860866949,16329.1248754952,0.0,1.0
2006-01-06,17.53,18.18,16.97,18.1,1168000,216.855466964676,224.8963142851,209.927967734772,223.906671537971,94417.9101711797,0.0,1.0
2006-01-09,17.87,18.25,17.53,17.53,636000,221.061448639975,225.762251688838,216.855466964676,216.855466964676,51412.4921822519,0.0,1.0
2006-01-10,18.14,18.14,17.65,17.8,158000,224.401492911536,224.401492911536,218.33993108537,220.195511236237,12772.2857937041,0.0,1.0
2006-01-11,18.0,18.14,17.75,18.0,120000,222.66961810406,224.401492911536,219.576984519281,222.66961810406,9700.4702230664,0.0,1.0
2006-01-12,17.81,18.05,17.7,17.9,90000,220.319216579628,223.288144821015,218.958457802325,221.432564670148,7275.3526672998,0.0,1.0
2006-01-13,17.95,18.08,17.72,17.78,100000,222.051091387104,223.659260851189,219.205868489108,219.948100549454,8083.72518588867,0.0,1.0
2006-01-17,17.57,17.8,17.41,17.8,194000,217.35028833824,220.195511236237,215.371002843982,220.195511236237,15682.4268606241,0.0,1.0
2006-01-18,17.57,17.75,17.43,17.43,104000,217.35028833824,219.576984519281,215.618413530764,215.618413530764,8407.07419332424,0.0,1.0
2006-01-19,17.98,17.99,17.45,17.45,124000,222.422207417277,222.545912760669,215.865824217547,215.865824217547,10023.819230502,0.0,1.0
2006-01-20,17.52,17.98,17.43,17.98,152000,216.731761621285,222.422207417277,215.618413530764,222.422207417277,12287.2622825508,0.0,1.0
2006-01-23,17.51,17.72,17.45,17.55,112000,216.608056277894,219.205868489108,215.865824217547,217.102877651458,9053.7722081953,0.0,1.0
2006-01-24,17.95,18.0,17.56,17.59,92000,222.051091387104,222.66961810406,217.226582994849,217.597699025023,7437.02717101758,0.0,1.0
2006-01-25,18.25,18.25,17.88,17.94,284000,225.762251688838,225.762251688838,221.185153983366,221.927386043713,22957.7795279239,0.0,1.0
2006-01-26,19.0,19.13,18.21,18.25,310000,235.040152443174,236.648321907259,225.267430315274,225.762251688838,25059.5480762549,0.0,1.0
2006-01-27,18.25,18.88,18.17,18.8,250000,225.762251688838,233.55568832248,224.772608941709,232.566045575351,20209.3129647217,0.0,1.0
2006-01-30,18.05,18.65,17.89,18.28,226000,223.288144821015,230.710465424484,221.308859326757,226.133367719012,18269.2189201084,0.0,1.0
2006-01-31,18.34,18.38,17.86,18.12,202000,226.875599779359,227.370421152923,220.937743296584,224.154082224753,16329.1248754951,0.0,1.0
2006-02-01,18.26,18.36,18.2,18.33,142000,225.885957032229,227.123010466141,225.143724971883,226.751894435967,11478.8897639619,0.0,1.0
2006-02-02,17.91,18.35,17.67,18.2,212000,221.556270013539,226.99930512275,218.587341772152,225.143724971883,17137.497394084,0.0,1.0
2006-02-03,18.03,18.25,17.76,17.91,104000,223.040734134233,225.762251688838,219.700689862672,221.556270013539,8407.07419332423,0.0,1.0
2006-02-06,18.02,18.1,17.75,18.1,94000,222.917028790842,223.906671537971,219.576984519281,223.906671537971,7598.70167473535,0.0,1.0
2006-02-07,17.47,17.95,17.44,17.88,206000,216.113234904329,222.051091387104,215.742118874156,221.185153983366,16652.4738829307,0.0,1.0
2006-02-08,17.99,18.0,17.51,17.58,162000,222.545912760669,222.66961810406,216.608056277894,217.473993681632,13095.6348011396,0.0,1.0
2006-02-09,18.01,18.14,17.88,18.0,176000,222.793323447451,224.401492911536,221.185153983366,222.66961810406,14227.3563271641,0.0,1.0
2006-02-10,18.09,18.12,17.95,18.04,136000,223.78296619458,224.154082224753,222.051091387104,223.164439477624,10993.8662528086,0.0,1.0
2006-02-13,18.05,18.14,17.82,18.02,186000,223.288144821015,224.401492911536,220.442921923019,222.917028790842,15035.728845753,0.0,1.0
2006-02-14,18.32,18.4,17.96,18.08,128000,226.628189092576,227.617831839705,222.174796730495,223.659260851189,10347.1682379375,0.0,1.0
2006-02-15,18.26,18.34,18.04,18.27,128000,225.885957032229,226.875599779359,223.164439477624,226.009662375621,10347.1682379375,0.0,1.0
2006-02-16,18.23,18.34,18.12,18.34,68000,225.514841002056,226.875599779359,224.154082224753,226.875599779359,5496.9331264043,0.0,1.0
2006-02-17,18.31,18.56,18.07,18.27,150000,226.504483749185,229.597117333964,223.535555507798,226.009662375621,12125.587778833,0.0,1.0
2006-02-21,18.3,18.4399,18.1,18.31,168000,226.380778405794,228.111416159836,223.906671537971,226.504483749185,13580.658312293,0.0,1.0
2006-02-22,18.24,18.43,18.17,18.35,86000,225.638546345447,227.988947869879,224.772608941709,226.99930512275,6952.00365986426,0.0,1.0
2006-02-23,17.98,18.24,17.98,18.16,96000,222.422207417277,225.638546345447,222.422207417277,224.648903598318,7760.37617845314,0.0,1.0
2006-02-24,18.18,18.18,17.9,17.9,106000,224.8963142851,224.8963142851,221.432564670148,221.432564670148,8568.74869704201,0.0,1.0
2006-02-27,18.1,18.3,18.0,18.22,108000,223.906671537971,226.380778405794,222.66961810406,225.391135658665,8730.42320075977,0.0,1.0
2006-02-28,18.23,18.24,17.95,18.1,152000,225.514841002056,225.638546345447,222.051091387104,223.906671537971,12287.2622825508,0.0,1.0
2006-03-01,18.58,18.58,18.15,18.25,226000,229.844528020746,229.844528020746,224.525198254927,225.762251688838,18269.2189201084,0.0,1.0
2006-03-02,18.34,18.62,18.1,18.57,214000,226.875599779359,230.339349394311,223.906671537971,229.720822677355,17299.1718978017,0.0,1.0
2006-03-03,18.16,18.43,18.0,18.26,184000,224.648903598318,227.988947869879,222.66961810406,225.885957032229,14874.0543420352,0.0,1.0
2006-03-06,18.03,18.2,17.21,17.21,112000,223.040734134233,225.143724971883,212.896895976159,212.896895976159,9053.77220819532,0.0,1.0
2006-03-07,17.85,18.1,17.77,18.03,152000,220.814037953193,223.906671537971,219.824395206063,223.040734134233,12287.2622825508,0.0,1.0
2006-03-08,17.93,18.12,17.65,17.82,108000,221.803680700322,224.154082224753,218.33993108537,220.442921923019,8730.42320075976,0.0,1.0
2006-03-09,17.97,18.22,17.86,17.94,132000,222.298502073886,225.391135658665,220.937743296584,221.927386043713,10670.5172453731,0.0,1.0
2006-03-10,18.01,18.06,17.84,18.05,120000,222.793323447451,223.411850164407,220.690332609801,223.288144821015,9700.4702230664,0.0,1.0
2006-03-13,17.96,18.29,17.94,18.21,96000,222.174796730495,226.257073062403,221.927386043713,225.267430315274,7760.37617845313,0.0,1.0
2006-03-14,18.0,18.16,17.76,17.98,166000,222.66961810406,224.648903598318,219.700689862672,222.422207417277,13418.9838085752,0.0,1.0
2006-03-15,18.76,18.79,17.88,17.97,172000,232.071224201787,232.44234023196,221.185153983366,222.298502073886,13904.0073197285,0.0,1.0
2006-03-16,19.0,19.1,18.61,18.84,220000,235.040152443174,236.277205877086,230.215644050919,233.060866948916,17784.1954089551,0.0,1.0
2006-03-17,19.45,19.45,18.94,19.09,326000,240.606892895776,240.606892895776,234.297920382827,236.153500533694,26352.944105997,0.0,1.0
2006-03-20,19.73,19.76,19.17,19.3,194000,244.070642510728,244.441758540901,237.143143280824,238.751312744908,15682.426860624,0.0,1.0
2006-03-21,19.27,19.63,19.12,19.63,122000,238.380196714735,242.833589076816,236.524616563868,242.833589076816,9862.14472678418,0.0,1.0
2006-03-22,19.37,19.41,19.15,19.2,194000,239.617250148646,240.112071522211,236.895732594041,237.514259310997,15682.4268606241,0.0,1.0
2006-03-23,19.42,19.43,19.16,19.37,122000,240.235776865602,240.359482208993,237.019437937432,239.617250148646,9862.14472678419,0.0,1.0
2006-03-24,19.76,19.77,19.17,19.35,114000,244.441758540901,244.565463884292,237.143143280824,239.369839461864,9215.44671191309,0.0,1.0
2006-03-27,20.21,20.24,19.658,19.76,254000,250.008498993503,250.379615023676,243.179964038311,244.441758540901,20532.6619721572,0.0,1.0
2006-03-28,20.0,20.35,19.89,20.15,248000,247.410686782289,251.740373800979,246.049928004986,249.266266933156,20047.6384610039,0.0,1.0
2006-03-29,20.2,20.26,19.9,19.95,150000,249.884793650111,250.627025710458,246.173633348377,246.792160065333,12125.587778833,0.0,1.0
2006-03-30,20.47,20.53,20.06,20.06,196000,253.224837921672,253.967069982019,248.152918842635,248.152918842635,15844.1013643418,0.0,1.0
2006-03-31,21.1,21.1,20.34,20.5,250000,261.018274555314,261.018274555314,251.616668457587,253.595953951846,20209.3129647217,0.0,1.0
2006-04-03,20.5,21.0,20.36,21.0,194000,253.595953951846,259.781221121403,251.86407914437,259.781221121403,15682.426860624,0.0,1.0
2006-04-04,20.3,20.6,20.2,20.5,216000,251.121847084023,254.833007385757,249.884793650111,253.595953951846,17460.8464015195,0.0,1.0
2006-04-05,20.12,20.32,19.9,20.32,202000,248.895150902982,251.369257770805,246.173633348377,251.369257770805,16329.1248754951,0.0,1.0
2006-04-06,20.25,20.29,19.94,20.05,232000,250.503320367067,250.998141740632,246.668454721942,248.029213499244,18754.2424312617,0.0,1.0
2006-04-07,20.02,20.48,19.95,20.17,184000,247.658097469071,253.348543265063,246.792160065333,249.513677619938,14874.0543420351,0.0,1.0
2006-04-10,20.1,20.19,19.92,20.02,112000,248.6477402162,249.76108830672,246.421044035159,247.658097469071,9053.77220819532,0.0,1.0
2006-04-11,20.0,20.15,20.0,20.15,96000,247.410686782289,249.266266933156,247.410686782289,249.266266933156,7760.37617845311,0.0,1.0
2006-04-12,20.05,20.1,19.94,20.01,190000,248.029213499244,248.6477402162,246.668454721942,247.53439212568,15359.0778531885,0.0,1.0
2006-04-13,20.08,20.14,19.97,20.02,142000,248.400329529418,249.142561589765,247.039570752115,247.658097469071,11478.8897639619,0.0,1.0
2006-04-17,20.0,20.06,19.8,20.0,96000,247.410686782289,248.152918842635,244.936579914466,247.410686782289,7760.37617845311,0.0,1.0
2006-04-18,19.67,19.8,19.25,19.5,412000,243.328410450381,244.936579914466,238.132786027953,241.225419612731,33304.9477658613,0.0,1.0
2006-04-19,19.65,19.94,19.5,19.67,156000,243.080999763598,246.668454721942,241.225419612731,243.328410450381,12610.6112899864,0.0,1.0
2006-04-20,19.65,19.72,19.4,19.62,152000,243.080999763598,243.946937167336,239.98836617882,242.709883733425,12287.2622825508,0.0,1.0
2006-04-21,19.61,19.91,19.5,19.85,110000,242.586178390034,246.297338691768,241.225419612731,245.555106631421,8892.09770447754,0.0,1.0
2006-04-24,19.53,19.66,19.3,19.53,120000,241.596535642905,243.20470510699,238.751312744908,241.596535642905,9700.4702230664,0.0,1.0
2006-04-25,19.49,19.66,18.959,19.54,158000,241.10171426934,243.20470510699,234.53296053527,241.720240986296,12772.2857937041,0.0,1.0
2006-04-26,19.12,19.62,19.06,19.5,156000,236.524616563868,242.709883733425,235.782384503521,241.225419612731,12610.6112899863,0.0,1.0
2006-04-27,19.14,19.4,18.35,19.0,202000,236.77202725065,239.98836617882,226.99930512275,235.040152443174,16329.1248754951,0.0,1.0
2006-04-28,19.11,19.26,18.64,18.64,198000,236.400911220477,238.256491371344,230.586760081093,230.586760081093,16005.7758680596,0.0,1.0
2006-05-01,18.54,19.33,18.51,19.21,248000,229.349706647181,239.122428775082,228.978590617008,237.637964654388,20047.638461004,0.0,1.0
2006-05-02,18.29,18.6,18.18,18.51,342000,226.257073062403,230.091938707528,224.8963142851,228.978590617008,27646.3401357392,0.0,1.0
2006-05-03,18.51,18.61,18.16,18.3,428000,228.978590617008,230.215644050919,224.648903598318,226.380778405794,34598.3437956035,0.0,1.0
2006-05-04,18.7,18.93,18.53,18.63,124000,231.32899214144,234.174215039436,229.22600130379,230.463054737702,10023.8192305019,0.0,1.0
2006-05-05,18.85,19.09,18.55,18.72,102000,233.184572292307,236.153500533694,229.473411990573,231.576402828222,8245.39968960645,0.0,1.0
2006-05-08,19.11,19.2,18.75,18.75,86000,236.400911220477,237.514259310997,231.947518858395,231.947518858395,6952.00365986425,0.0,1.0
2006-05-09,19.01,19.14,18.96,19.07,52000,235.163857786565,236.77202725065,234.54533106961,235.906089846912,4203.53709666212,0.0,1.0
2006-05-10,18.92,19.05,18.63,18.91,124000,234.050509696045,235.65867916013,230.463054737702,233.926804352654,10023.819230502,0.0,1.0
2006-05-11,18.25,18.9,18.14,18.9,142000,225.762251688838,233.803099009263,224.401492911536,233.803099009263,11478.8897639619,0.0,1.0
2006-05-12,17.76,18.2,17.61,17.75,128000,219.700689862672,225.143724971883,217.845109711805,219.576984519281,10347.1682379375,0.0,1.0
2006-05-15,17.86,18.06,17.52,17.76,156000,220.937743296584,223.411850164407,216.731761621285,219.700689862672,12610.6112899863,0.0,1.0
2006-05-16,17.93,18.13,17.82,17.86,82000,221.803680700322,224.277787568145,220.442921923019,220.937743296584,6628.6546524287,0.0,1.0
2006-05-17,17.68,17.97,17.52,17.7,156000,218.711047115543,222.298502073886,216.731761621285,218.958457802325,12610.6112899863,0.0,1.0
2006-05-18,17.62,18.01,17.53,17.61,172000,217.968815055196,222.793323447451,216.855466964676,217.845109711805,13904.0073197285,0.0,1.0
2006-05-19,17.12,17.41,16.67,17.12,748000,211.783547885639,215.371002843982,206.216807433038,211.783547885639,60466.2643904473,0.0,1.0
2006-05-22,17.23,17.42,16.65,17.05,372000,213.144306662942,215.494708187373,205.969396746255,210.917610481901,30071.4576915058,0.0,1.0
2006-05-23,16.34,17.4,16.3,17.31,220000,202.13453110113,215.247297500591,201.639709727565,214.133949410071,17784.1954089551,0.0,1.0
2006-05-24,16.47,16.7,16.0,16.29,292000,203.742700565215,206.587923463211,197.928549425831,201.516004384174,23604.4775427949,0.0,1.0
2006-05-25,16.77,16.78,16.38,16.64,222000,207.453860866949,207.57756621034,202.629352474694,205.845691402864,17945.8699126729,0.0,1.0
2006-05-26,16.76,17.0,16.65,16.8,242000,207.330155523558,210.299083764945,205.969396746255,207.824976897122,19562.6149498506,0.0,1.0
2006-05-30,16.05,16.6,16.0,16.6,188000,198.547076142787,205.350870029299,197.928549425831,205.350870029299,15197.4033494707,0.0,1.0
2006-05-31,16.38,16.48,16.04,16.11,244000,202.629352474694,203.866405908606,198.423370799395,199.289308203133,19724.2894535684,0.0,1.0
2006-06-01,16.38,16.45,16.25,16.45,250000,202.629352474694,203.495289878432,201.021183010609,203.495289878432,20209.3129647217,0.0,1.0
2006-06-02,16.38,16.42,16.15,16.38,150000,202.629352474694,203.124173848259,199.784129576698,202.629352474694,12125.587778833,0.0,1.0
2006-06-05,16.0,16.37,15.9,16.37,222000,197.928549425831,202.505647131303,196.691495991919,202.505647131303,17945.8699126728,0.0,1.0
2006-06-06,16.03,16.15,15.8,16.0,200000,198.299665456004,199.784129576698,195.454442558008,197.928549425831,16167.4503717774,0.0,1.0
2006-06-07,16.17,16.38,16.0,16.05,144000,200.03154026348,202.629352474694,197.928549425831,198.547076142787,11640.5642676797,0.0,1.0
2006-06-08,16.36,16.42,15.85,16.05,200000,202.381941787912,203.124173848259,196.072969274964,198.547076142787,16167.4503717773,0.0,1.0
2006-06-09,16.27,16.5,16.05,16.36,138000,201.268593697392,204.113816595388,198.547076142787,202.381941787912,11155.5407565264,0.0,1.0
2006-06-12,15.59,16.07,15.58,15.83,172000,192.856630346794,198.794486829569,192.732925003403,195.825558588181,13904.0073197285,0.0,1.0
2006-06-13,15.52,15.87,15.46,15.55,152000,191.990692943056,196.320379961746,191.248460882709,192.361808973229,12287.2622825508,0.0,1.0
2006-06-14,15.31,15.6,15.2,15.5,188000,189.392880731842,192.980335690185,188.032121954539,191.743282256274,15197.4033494707,0.0,1.0
2006-06-15,15.46,15.65,15.31,15.41,220000,191.248460882709,193.598862407141,189.392880731842,190.629934165753,17784.1954089551,0.0,1.0
2006-06-16,15.32,15.57,15.19,15.43,614000,189.516586075233,192.609219660012,187.908416611148,190.877344852536,49634.0726413565,0.0,1.0
2006-06-19,15.15,15.48,14.86,15.25,252000,187.413595237584,191.495871569491,183.82614027924,188.650648671495,20370.9874684394,0.0,1.0
2006-06-20,15.1,15.27,14.93,15.1,190000,186.795068520628,188.898059358277,184.692077682978,186.795068520628,15359.0778531885,0.0,1.0
2006-06-21,15.17,15.44,15.1,15.1,146000,187.661005924366,191.001050195927,186.795068520628,186.795068520628,11802.2387713975,0.0,1.0
2006-06-22,15.04,15.12,14.86,15.1,234000,186.052836460281,187.04247920741,183.82614027924,186.795068520628,18915.9169349795,0.0,1.0
2006-06-23,15.0,15.15,14.9,15.0,348000,185.558015086716,187.413595237584,184.320961652805,185.558015086716,28131.3636468926,0.0,1.0
2006-06-26,15.07,15.17,14.96,15.09,242000,186.423952490454,187.661005924366,185.063193713152,186.671363177237,19562.6149498506,0.0,1.0
2006-06-27,14.98,15.21,14.88,15.05,146000,185.310604399934,188.15582729793,184.073550966023,186.176541803672,11802.2387713975,0.0,1.0
2006-06-28,14.79,15.05,14.73,15.0,170000,182.960202875502,186.176541803672,182.217970815155,185.558015086716,13742.3328160108,0.0,1.0
2006-06-29,15.14,15.18,14.75,14.89,258000,187.289889894192,187.784711267757,182.465381501938,184.197256309414,20856.0109795928,0.0,1.0
2006-06-30,15.14,15.23,14.98,15.19,488000,187.289889894192,188.403237984713,185.310604399934,187.908416611148,39448.5789071368,0.0,1.0
2006-07-03,15.34,15.45,15.05,15.12,110000,189.763996762015,191.124755539318,186.176541803672,187.04247920741,8892.09770447756,0.0,1.0
2006-07-05,15.11,15.33,15.0,15.23,142000,186.918773864019,189.640291418624,185.558015086716,188.403237984713,11478.8897639619,0.0,1.0
2006-07-06,15.01,15.1899,14.9501,15.16,164000,185.681720430108,187.907179557714,184.940725423195,187.537300580975,13257.3093048574,0.0,1.0
2006-07-07,14.83,15.0,14.77,15.0,298000,183.455024249067,185.558015086716,182.71279218872,185.558015086716,24089.5010539482,0.0,1.0
2006-07-10,14.85,14.95,14.77,14.82,200000,183.702434935849,184.939488369761,182.71279218872,183.331318905676,16167.4503717774,0.0,1.0
2006-07-11,14.27,14.8,14.18,14.8,374000,176.527525019163,183.083908218893,175.414176928643,183.083908218893,30233.1321952236,0.0,1.0
2006-07-12,13.69,14.3,13.47,14.29,326000,169.352615102476,176.898641049336,166.631097547871,176.774935705945,26352.9441059972,0.0,1.0
2006-07-13,13.46,13.68,13.26,13.68,246000,166.50739220448,169.228909759085,164.033285336657,169.228909759085,19885.9639572862,0.0,1.0
2006-07-14,13.65,13.67,13.25,13.44,286000,168.857793728912,169.105204415694,163.909579993266,166.259981517698,23119.4540316416,0.0,1.0
2006-07-17,13.74,13.89,13.5,13.62,250000,169.971141819432,171.826721970299,167.002213578045,168.486677698738,20209.3129647217,0.0,1.0
2006-07-18,13.89,14.04,13.61,13.83,224000,171.826721970299,173.682302121167,168.362972355347,171.084489909953,18107.5444163907,0.0,1.0
2006-07-19,14.31,14.37,13.77,13.88,200000,177.022346392727,177.764578453074,170.342257849606,171.703016626908,16167.4503717774,0.0,1.0
2006-07-20,13.89,14.4,13.86,14.31,186000,171.826721970299,178.135694483248,171.455605940126,177.022346392727,15035.728845753,0.0,1.0
2006-07-21,13.9,14.07,13.77,13.84,132000,171.950427313691,174.05341815134,170.342257849606,171.208195253344,10670.517245373,0.0,1.0
2006-07-24,14.41,14.47,14.0,14.0,222000,178.259399826639,179.001631886986,173.187480747602,173.187480747602,17945.8699126728,0.0,1.0
2006-07-25,14.75,14.84,14.31,14.43,136000,182.465381501938,183.578729592458,177.022346392727,178.506810513421,10993.8662528086,0.0,1.0
2006-07-26,14.6,14.77,14.34,14.71,142000,180.609801351071,182.71279218872,177.393462422901,181.970560128373,11478.8897639619,0.0,1.0
2006-07-27,14.37,14.85,14.35,14.62,198000,177.764578453074,183.702434935849,177.517167766292,180.857212037853,16005.7758680596,0.0,1.0
2006-07-28,14.54,14.71,14.44,14.47,228000,179.867569290724,181.970560128373,178.630515856812,179.001631886986,18430.8934238262,0.0,1.0
2006-07-31,14.78,14.83,14.39,14.51,158000,182.836497532111,183.455024249067,178.011989139857,179.49645326055,12772.2857937041,0.0,1.0
2006-08-01,14.61,14.7,14.44,14.68,288000,180.733506694462,181.846854784982,178.630515856812,181.5994440982,23281.1285353594,0.0,1.0
2006-08-02,14.76,15.0,14.6,14.85,102000,182.589086845329,185.558015086716,180.609801351071,183.702434935849,8245.39968960644,0.0,1.0
2006-08-03,15.03,15.09,14.53,14.66,84000,185.92913111689,186.671363177237,179.743863947333,181.352033411417,6790.32915614648,0.0,1.0
2006-08-04,15.24,15.45,15.0,15.2,286000,188.526943328104,191.124755539318,185.558015086716,188.032121954539,23119.4540316416,0.0,1.0
2006-08-07,15.19,15.24,14.97,15.11,134000,187.908416611148,188.526943328104,185.186899056543,186.918773864019,10832.1917490908,0.0,1.0
2006-08-08,15.25,15.49,15.16,15.18,218000,188.650648671495,191.619576912882,187.537300580975,187.784711267757,17622.5209052373,0.0,1.0
2006-08-09,14.66,15.39,14.62,15.35,140000,181.352033411417,190.382523478971,180.857212037853,189.887702105406,11317.2152602442,0.0,1.0
2006-08-10,14.72,14.85,14.4,14.6,220000,182.094265471764,183.702434935849,178.135694483248,180.609801351071,17784.1954089551,0.0,1.0
2006-08-11,15.23,15.3,14.55,14.6,426000,188.403237984713,189.269175388451,179.991274634115,180.609801351071,34436.6692918857,0.0,1.0
2006-08-14,15.32,15.55,15.15,15.3,200000,189.516586075233,192.361808973229,187.413595237584,189.269175388451,16167.4503717773,0.0,1.0
2006-08-15,15.8,15.8,15.23,15.34,162000,195.454442558008,195.454442558008,188.403237984713,189.763996762015,13095.6348011396,0.0,1.0
2006-08-16,16.06,16.08,15.69,15.83,158000,198.670781486178,198.91819217296,194.093683780705,195.825558588181,12772.2857937041,0.0,1.0
2006-08-17,16.24,16.24,15.88,16.0,104000,200.897477667218,200.897477667218,196.444085305137,197.928549425831,8407.07419332423,0.0,1.0
2006-08-18,16.07,16.28,15.7,16.28,200000,198.794486829569,201.392299040783,194.217389124096,201.392299040783,16167.4503717773,0.0,1.0
2006-08-21,15.95,16.06,15.72,16.06,78000,197.310022708875,198.670781486178,194.464799810879,198.670781486178,6305.30564499317,0.0,1.0
2006-08-22,15.81,15.98,15.67,15.86,64000,195.578147901399,197.681138739049,193.846273093923,196.196674618355,5173.58411896875,0.0,1.0
2006-08-23,15.4,15.92,15.32,15.75,74000,190.506228822362,196.938906678702,189.516586075233,194.835915841052,5981.95663755763,0.0,1.0
2006-08-24,15.0,15.44,14.97,15.44,356000,185.558015086716,191.001050195927,185.186899056543,191.001050195927,28778.0616617637,0.0,1.0
2006-08-25,15.12,15.18,14.98,15.0,92000,187.04247920741,187.784711267757,185.310604399934,185.558015086716,7437.02717101758,0.0,1.0
2006-08-28,15.54,15.63,15.12,15.12,102000,192.238103629838,193.351451720358,187.04247920741,187.04247920741,8245.39968960646,0.0,1.0
2006-08-29,15.98,16.01,15.51,15.58,136000,197.681138739049,198.052254769222,191.866987599665,192.732925003403,10993.8662528086,0.0,1.0
2006-08-30,16.0,16.1,15.9,15.95,114000,197.928549425831,199.165602859742,196.691495991919,197.310022708875,9215.44671191308,0.0,1.0
2006-08-31,16.07,16.15,15.96,16.09,144000,198.794486829569,199.784129576698,197.433728052266,199.041897516351,11640.5642676797,0.0,1.0
2006-09-01,16.37,16.49,15.95,16.09,136000,202.505647131303,203.990111251997,197.310022708875,199.041897516351,10993.8662528086,0.0,1.0
2006-09-05,16.45,16.5,16.29,16.33,100000,203.495289878432,204.113816595388,201.516004384174,202.010825757739,8083.72518588869,0.0,1.0
2006-09-06,16.24,16.35,16.13,16.33,96000,200.897477667218,202.258236444521,199.536718889916,202.010825757739,7760.37617845314,0.0,1.0
2006-09-07,15.68,16.2,15.68,16.16,86000,193.969978437314,200.402656293654,193.969978437314,199.907834920089,6952.00365986427,0.0,1.0
2006-09-08,15.52,15.75,15.45,15.7,130000,191.990692943056,194.835915841052,191.124755539318,194.217389124096,10508.8427416553,0.0,1.0
2006-09-11,15.73,15.78,15.31,15.44,80000,194.58850515427,195.207031871226,189.392880731842,191.001050195927,6466.98014871094,0.0,1.0
2006-09-12,16.58,16.61,15.63,15.73,100000,205.103459342517,205.474575372691,193.351451720358,194.58850515427,8083.72518588868,0.0,1.0
2006-09-13,16.83,16.84,16.29,16.5,112000,208.196092927296,208.319798270687,201.516004384174,204.113816595388,9053.77220819531,0.0,1.0
2006-09-14,16.42,16.71,16.26,16.71,86000,203.124173848259,206.711628806602,201.144888354001,206.711628806602,6952.00365986426,0.0,1.0
2006-09-15,16.85,16.9,16.42,16.54,216000,208.443503614078,209.062030331034,203.124173848259,204.608637968953,17460.8464015195,0.0,1.0
2006-09-18,16.52,16.75,16.31,16.75,78000,204.36122728217,207.206450180167,201.763415070956,207.206450180167,6305.30564499318,0.0,1.0
2006-09-19,16.6,16.61,15.95,16.48,102000,205.350870029299,205.474575372691,197.310022708875,203.866405908606,8245.39968960647,0.0,1.0
2006-09-20,17.01,17.07,16.65,16.7,230000,210.422789108336,211.165021168683,205.969396746255,206.587923463211,18592.567927544,0.0,1.0
2006-09-21,17.06,17.3,16.89,17.0,124000,211.041315825292,214.01024406668,208.938324987643,210.299083764945,10023.819230502,0.0,1.0
2006-09-22,16.83,17.02,16.62,17.0,124000,208.196092927296,210.546494451728,205.598280716082,210.299083764945,10023.8192305019,0.0,1.0
2006-09-25,17.28,17.45,16.65,16.82,150000,213.762833379897,215.865824217547,205.969396746255,208.072387583905,12125.587778833,0.0,1.0
2006-09-26,17.41,17.44,17.18,17.25,54000,215.371002843982,215.742118874156,212.525779945986,213.391717349724,4365.21160037989,0.0,1.0
2006-09-27,17.28,17.5,17.16,17.31,284000,213.762833379897,216.484350934502,212.278369259204,214.133949410071,22957.7795279239,0.0,1.0
2006-09-28,17.04,17.34,16.95,17.28,132000,210.79390513851,214.505065440244,209.68055704799,213.762833379897,10670.517245373,0.0,1.0
2006-09-29,16.89,17.24,16.87,17.0,156000,208.938324987643,213.268012006333,208.69091430086,210.299083764945,12610.6112899863,0.0,1.0
2006-10-02,16.53,16.9,16.49,16.8,212000,204.484932625561,209.062030331034,203.990111251997,207.824976897122,17137.497394084,0.0,1.0
2006-10-03,17.1,17.13,16.39,16.43,286000,211.536137198857,211.90725322903,202.753057818085,203.24787919165,23119.4540316416,0.0,1.0
2006-10-04,17.65,17.69,17.0,17.0,112000,218.33993108537,218.834752458934,210.299083764945,210.299083764945,9053.7722081953,0.0,1.0
2006-10-05,17.97,18.02,17.22,17.4,252000,222.298502073886,222.917028790842,213.02060131955,215.247297500591,20370.9874684395,0.0,1.0
2006-10-06,18.01,18.1799,17.64,17.9,156000,222.793323447451,224.895077231666,218.216225741978,221.432564670148,12610.6112899863,0.0,1.0
2006-10-09,18.02,18.12,17.74,18.0,80000,222.917028790842,224.154082224753,219.45327917589,222.66961810406,6466.98014871094,0.0,1.0
2006-10-10,17.87,18.01,17.77,18.01,134000,221.061448639975,222.793323447451,219.824395206063,222.793323447451,10832.1917490908,0.0,1.0
2006-10-11,18.01,18.11,17.67,17.82,164000,222.793323447451,224.030376881362,218.587341772152,220.442921923019,13257.3093048574,0.0,1.0
2006-10-12,18.35,18.35,17.91,18.02,120000,226.99930512275,226.99930512275,221.556270013539,222.917028790842,9700.4702230664,0.0,1.0
2006-10-13,18.5,18.5,18.15,18.36,86000,228.854885273617,228.854885273617,224.525198254927,227.123010466141,6952.00365986426,0.0,1.0
2006-10-16,19.02,19.0599,18.28,18.45,164000,235.287563129956,235.781147450087,226.133367719012,228.236358556661,13257.3093048574,0.0,1.0
2006-10-17,19.1,19.18,18.78,19.0,194000,236.277205877086,237.266848624215,232.318634888569,235.040152443174,15682.426860624,0.0,1.0
2006-10-18,18.92,19.2,18.76,19.1,100000,234.050509696045,237.514259310997,232.071224201787,236.277205877086,8083.72518588867,0.0,1.0
2006-10-19,19.14,19.21,18.81,18.81,522000,236.77202725065,237.637964654388,232.689750918742,232.689750918742,42197.0454703389,0.0,1.0
2006-10-20,18.99,19.18,18.89,19.18,94000,234.916447099783,237.266848624215,233.679393665872,237.266848624215,7598.70167473535,0.0,1.0
2006-10-23,19.04,19.13,18.65,18.84,124000,235.534973816739,236.648321907259,230.710465424484,233.060866948916,10023.8192305019,0.0,1.0
2006-10-24,18.94,19.06,18.75,18.99,104000,234.297920382827,235.782384503521,231.947518858395,234.916447099783,8407.07419332423,0.0,1.0
2006-10-25,19.25,19.25,18.87,18.87,120000,238.132786027953,238.132786027953,233.431982979089,233.431982979089,9700.4702230664,0.0,1.0
2006-10-26,19.1,19.4,18.9,19.4,176000,236.277205877086,239.98836617882,233.803099009263,239.98836617882,14227.356327164,0.0,1.0
2006-10-27,18.91,19.34,18.89,18.95,124000,233.926804352654,239.246134118473,233.679393665872,234.421625726218,10023.8192305019,0.0,1.0
2006-10-30,18.94,19.01,18.58,18.77,100000,234.297920382827,235.163857786565,229.844528020746,232.194929545178,8083.72518588868,0.0,1.0
2006-10-31,18.59,18.9,18.43,18.9,90000,229.968233364137,233.803099009263,227.988947869879,233.803099009263,7275.35266729981,0.0,1.0
2006-11-01,18.17,18.65,18.11,18.63,170000,224.772608941709,230.710465424484,224.030376881362,230.463054737702,13742.3328160108,0.0,1.0
2006-11-02,17.96,18.12,17.73,18.0,144000,222.174796730495,224.154082224753,219.329573832499,222.66961810406,11640.5642676797,0.0,1.0
2006-11-03,17.74,18.05,17.39,18.05,108000,219.45327917589,223.288144821015,215.1235921572,223.288144821015,8730.42320075976,0.0,1.0
2006-11-06,18.29,18.43,17.87,17.92,96000,226.257073062403,227.988947869879,221.061448639975,221.679975356931,7760.37617845312,0.0,1.0
2006-11-07,18.16,18.49,18.1148,18.29,66000,224.648903598318,228.731179930226,224.08975544619,226.257073062403,5335.25862268653,0.0,1.0
2006-11-08,18.1,18.21,18.01,18.02,140000,223.906671537971,225.267430315274,222.793323447451,222.917028790842,11317.2152602442,0.0,1.0
2006-11-09,17.4,18.1,17.35,18.1,204000,215.247297500591,223.906671537971,214.628770783635,223.906671537971,16490.7993792129,0.0,1.0
2006-11-10,17.99,18.0,17.3,17.4,122000,222.545912760669,222.66961810406,214.01024406668,215.247297500591,9862.14472678416,0.0,1.0
2006-11-13,18.03,18.24,17.88,17.88,132000,223.040734134233,225.638546345447,221.185153983366,221.185153983366,10670.5172453731,0.0,1.0
2006-11-14,18.4,18.41,17.75,17.93,192000,227.617831839705,227.741537183097,219.576984519281,221.803680700322,15520.7523569063,0.0,1.0
2006-11-15,17.43,17.59,16.51,17.55,1038000,215.618413530764,217.597699025023,204.237521938779,217.102877651458,83909.0674295246,0.0,1.0
2006-11-16,17.86,17.93,17.1,17.25,236000,220.937743296584,221.803680700322,211.536137198857,213.391717349724,19077.5914386972,0.0,1.0
2006-11-17,17.99,18.0,17.53,17.9,192000,222.545912760669,222.66961810406,216.855466964676,221.432564670148,15520.7523569062,0.0,1.0
2006-11-20,17.46,18.0,17.27,18.0,204000,215.989529560938,222.66961810406,213.639128036506,222.66961810406,16490.7993792129,0.0,1.0
2006-11-21,17.41,17.62,17.24,17.46,196000,215.371002843982,217.968815055196,213.268012006333,215.989529560938,15844.1013643418,0.0,1.0
2006-11-22,17.58,17.62,17.44,17.5,40000,217.473993681632,217.968815055196,215.742118874156,216.484350934502,3233.49007435546,0.0,1.0
2006-11-24,17.33,17.5,17.25,17.43,18000,214.381360096853,216.484350934502,213.391717349724,215.618413530764,1455.07053345996,0.0,1.0
2006-11-27,17.03,17.25,16.9,17.23,184000,210.670199795119,213.391717349724,209.062030331034,213.144306662942,14874.0543420351,0.0,1.0
2006-11-28,17.03,17.21,16.91,17.02,106000,210.670199795119,212.896895976159,209.185735674425,210.546494451728,8568.74869704198,0.0,1.0
2006-11-29,17.42,17.46,17.15,17.15,86000,215.494708187373,215.989529560938,212.154663915812,212.154663915812,6952.00365986427,0.0,1.0
2006-11-30,17.22,17.45,17.09,17.38,78000,213.02060131955,215.865824217547,211.412431855466,214.999886813809,6305.30564499318,0.0,1.0
2006-12-01,17.03,17.35,16.74,17.15,102000,210.670199795119,214.628770783635,207.082744836775,212.154663915812,8245.39968960644,0.0,1.0
2006-12-04,17.24,17.47,17.01,17.02,134000,213.268012006333,216.113234904329,210.422789108336,210.546494451728,10832.1917490908,0.0,1.0
2006-12-05,17.29,17.57,17.1,17.3,106000,213.886538723288,217.35028833824,211.536137198857,214.01024406668,8568.74869704201,0.0,1.0
2006-12-06,17.13,17.31,16.97,17.31,402000,211.90725322903,214.133949410071,209.927967734772,214.133949410071,32496.5752472725,0.0,1.0
2006-12-07,16.98,17.31,16.91,17.08,188000,210.051673078163,214.133949410071,209.185735674425,211.288726512074,15197.4033494707,0.0,1.0
2006-12-08,17.59,17.74,17.01,17.05,252000,217.597699025023,219.45327917589,210.422789108336,210.917610481901,20370.9874684394,0.0,1.0
2006-12-11,17.46,17.61,17.28,17.49,130000,215.989529560938,217.845109711805,213.762833379897,216.360645591111,10508.8427416553,0.0,1.0
2006-12-12,17.37,17.47,17.23,17.39,96000,214.876181470418,216.113234904329,213.144306662942,215.1235921572,7760.37617845311,0.0,1.0
2006-12-13,17.47,17.54,17.36,17.45,116000,216.113234904329,216.979172308067,214.752476127026,215.865824217547,9377.12121563086,0.0,1.0
2006-12-14,17.47,17.69,17.45,17.55,124000,216.113234904329,218.834752458934,215.865824217547,217.102877651458,10023.819230502,0.0,1.0
2006-12-15,17.5,17.54,17.42,17.48,212000,216.484350934502,216.979172308067,215.494708187373,216.23694024772,17137.497394084,0.0,1.0
2006-12-18,17.15,17.61,17.1,17.57,74000,212.154663915812,217.845109711805,211.536137198857,217.35028833824,5981.95663755763,0.0,1.0
2006-12-19,17.22,17.29,17.03,17.05,94000,213.02060131955,213.886538723288,210.670199795119,210.917610481901,7598.70167473537,0.0,1.0
2006-12-20,17.44,17.5,17.11,17.11,56000,215.742118874156,216.484350934502,211.659842542248,211.659842542248,4526.88610409765,0.0,1.0
2006-12-21,17.09,17.505,17.01,17.48,188000,211.412431855466,216.546203606198,210.422789108336,216.23694024772,15197.4033494707,0.0,1.0
2006-12-22,17.16,17.26,17.0,17.13,156000,212.278369259204,213.515422693115,210.299083764945,211.90725322903,12610.6112899863,0.0,1.0
2006-12-26,17.59,17.66,17.1,17.1,106000,217.597699025023,218.463636428761,211.536137198857,211.536137198857,8568.74869704198,0.0,1.0
2006-12-27,17.96,17.96,17.653,17.7,84000,222.174796730495,222.174796730495,218.377042688387,218.958457802325,6790.32915614649,0.0,1.0
2006-12-28,17.89,18.0,17.85,17.92,68000,221.308859326757,222.66961810406,220.814037953193,221.679975356931,5496.9331264043,0.0,1.0
2006-12-29,17.6,17.99,17.58,17.83,72000,217.721404368414,222.545912760669,217.473993681632,220.56662726641,5820.28213383984,0.0,1.0
2007-01-03,17.57,17.82,17.23,17.66,176000,217.35028833824,220.442921923019,213.144306662942,218.463636428761,14227.3563271641,0.0,1.0
2007-01-04,17.67,17.74,17.26,17.51,74000,218.587341772152,219.45327917589,213.515422693115,216.608056277894,5981.95663755762,0.0,1.0
2007-01-05,17.35,17.62,17.21,17.62,114000,214.628770783635,217.968815055196,212.896895976159,217.968815055196,9215.4467119131,0.0,1.0
2007-01-08,17.17,17.3,16.76,17.3,84000,212.402074602595,214.01024406668,207.330155523558,214.01024406668,6790.32915614648,0.0,1.0
2007-01-09,17.1,17.25,16.92,17.17,106000,211.536137198857,213.391717349724,209.309441017816,212.402074602595,8568.74869704198,0.0,1.0
2007-01-10,17.07,17.17,17.02,17.03,108000,211.165021168683,212.402074602595,210.546494451728,210.670199795119,8730.42320075978,0.0,1.0
2007-01-11,17.35,17.47,17.12,17.13,190000,214.628770783635,216.113234904329,211.783547885639,211.90725322903,15359.0778531885,0.0,1.0
2007-01-12,17.48,17.51,17.32,17.35,78000,216.23694024772,216.608056277894,214.257654753462,214.628770783635,6305.30564499317,0.0,1.0
2007-01-16,17.57,17.7,17.44,17.5,86000,217.35028833824,218.958457802325,215.742118874156,216.484350934502,6952.00365986427,0.0,1.0
2007-01-17,17.39,17.62,17.38,17.53,96000,215.1235921572,217.968815055196,214.999886813809,216.855466964676,7760.37617845312,0.0,1.0
2007-01-18,17.6,17.73,17.25,17.33,132000,217.721404368414,219.329573832499,213.391717349724,214.381360096853,10670.517245373,0.0,1.0
2007-01-19,17.7,17.81,17.45,17.65,106000,218.958457802325,220.319216579628,215.865824217547,218.33993108537,8568.74869704201,0.0,1.0
2007-01-22,17.48,17.8,17.47,17.67,354000,216.23694024772,220.195511236237,216.113234904329,218.587341772152,28616.3871580459,0.0,1.0
2007-01-23,17.47,17.78,17.43,17.45,236000,216.113234904329,219.948100549454,215.618413530764,215.865824217547,19077.5914386973,0.0,1.0
2007-01-24,17.73,17.8,17.28,17.47,370000,219.329573832499,220.195511236237,213.762833379897,216.113234904329,29909.7831877881,0.0,1.0
2007-01-25,17.51,17.78,17.42,17.73,388000,216.608056277894,219.948100549454,215.494708187373,219.329573832499,31364.853721248,0.0,1.0
2007-01-26,17.5,17.6,16.9,17.25,586000,216.484350934502,217.721404368414,209.062030331034,213.391717349724,47370.6295893077,0.0,1.0
2007-01-29,17.33,17.72,17.2,17.43,246000,214.381360096853,219.205868489108,212.773190632768,215.618413530764,19885.9639572861,0.0,1.0
2007-01-30,17.36,17.42,17.13,17.32,484000,214.752476127026,215.494708187373,211.90725322903,214.257654753462,39125.2298997013,0.0,1.0
2007-01-31,17.64,17.77,17.26,17.4,306000,218.216225741978,219.824395206063,213.515422693115,215.247297500591,24736.1990688194,0.0,1.0
2007-02-01,17.66,17.75,17.51,17.75,102000,218.463636428761,219.576984519281,216.608056277894,219.576984519281,8245.39968960644,0.0,1.0
2007-02-02,17.72,17.78,17.48,17.68,172000,219.205868489108,219.948100549454,216.23694024772,218.711047115543,13904.0073197285,0.0,1.0
2007-02-05,17.72,17.75,17.51,17.7,128000,219.205868489108,219.576984519281,216.608056277894,218.958457802325,10347.1682379375,0.0,1.0
2007-02-06,17.86,17.9,17.61,17.74,212000,220.937743296584,221.432564670148,217.845109711805,219.45327917589,17137.497394084,0.0,1.0
2007-02-07,17.95,18.0,17.81,17.91,140000,222.051091387104,222.66961810406,220.319216579628,221.556270013539,11317.2152602441,0.0,1.0
2007-02-08,17.91,18.0,17.82,17.84,264000,221.556270013539,222.66961810406,220.442921923019,220.690332609801,21341.0344907461,0.0,1.0
2007-02-09,17.66,18.0,17.61,17.91,226000,218.463636428761,222.66961810406,217.845109711805,221.556270013539,18269.2189201084,0.0,1.0
2007-02-12,17.75,17.85,17.61,17.63,162000,219.576984519281,220.814037953193,217.845109711805,218.092520398587,13095.6348011397,0.0,1.0
2007-02-13,17.84,17.99,17.75,17.8,196000,220.690332609801,222.545912760669,219.576984519281,220.195511236237,15844.1013643418,0.0,1.0
2007-02-14,18.08,18.1,17.65,17.83,412000,223.659260851189,223.906671537971,218.33993108537,220.56662726641,33304.9477658613,0.0,1.0
2007-02-15,17.81,18.07,17.8,18.0,232000,220.319216579628,223.535555507798,220.195511236237,222.66961810406,18754.2424312617,0.0,1.0
2007-02-16,17.98,17.99,17.59,17.81,112000,222.422207417277,222.545912760669,217.597699025023,220.319216579628,9053.77220819533,0.0,1.0
2007-02-20,18.0,18.0,17.71,17.84,112000,222.66961810406,222.66961810406,219.082163145716,220.690332609801,9053.7722081953,0.0,1.0
2007-02-21,17.92,18.0,17.82,17.9,80000,221.679975356931,222.66961810406,220.442921923019,221.432564670148,6466.98014871093,0.0,1.0
2007-02-22,17.99,17.99,17.68,17.89,106000,222.545912760669,222.545912760669,218.711047115543,221.308859326757,8568.74869704198,0.0,1.0
2007-02-23,17.93,18.0,17.78,17.99,130000,221.803680700322,222.66961810406,219.948100549454,222.545912760669,10508.8427416553,0.0,1.0
2007-02-26,17.7,17.97,17.37,17.8001,142000,218.958457802325,222.298502073886,214.876181470418,220.196748289671,11478.8897639619,0.0,1.0
2007-02-27,17.26,17.7,17.2,17.46,137100,213.515422693115,218.958457802325,212.773190632768,215.989529560938,11082.7872298534,0.0,1.0
2007-02-28,17.15,17.5,16.53,17.22,246000,212.154663915812,216.484350934502,204.484932625561,213.02060131955,19885.9639572862,0.0,1.0
2007-03-01,17.15,17.31,16.74,16.8,140000,212.154663915812,214.133949410071,207.082744836775,207.824976897122,11317.2152602442,0.0,1.0
2007-03-02,16.87,17.09,16.81,17.05,214000,208.69091430086,211.412431855466,207.948682240513,210.917610481901,17299.1718978018,0.0,1.0
2007-03-05,16.68,17.01,16.42,16.6201,214000,206.340512776429,210.422789108336,203.124173848259,205.599517769516,17299.1718978017,0.0,1.0
2007-03-06,16.64,16.93,16.57,16.82,132000,205.845691402864,209.433146361207,204.979753999126,208.072387583905,10670.5172453731,0.0,1.0
2007-03-07,16.43,16.64,16.35,16.6,104000,203.24787919165,205.845691402864,202.258236444521,205.350870029299,8407.07419332422,0.0,1.0
2007-03-08,16.47,16.65,16.35,16.53,100000,203.742700565215,205.969396746255,202.258236444521,204.484932625561,8083.72518588866,0.0,1.0
2007-03-09,16.84,16.84,16.41,16.57,124000,208.319798270687,208.319798270687,203.000468504868,204.979753999126,10023.819230502,0.0,1.0
2007-03-12,16.93,16.93,16.75,16.87,78000,209.433146361207,209.433146361207,207.206450180167,208.69091430086,6305.30564499317,0.0,1.0
2007-03-13,16.7,16.85,16.65,16.83,120000,206.587923463211,208.443503614078,205.969396746255,208.196092927296,9700.47022306641,0.0,1.0
2007-03-14,16.89,16.93,16.5,16.67,100000,208.938324987643,209.433146361207,204.113816595388,206.216807433038,8083.72518588866,0.0,1.0
2007-03-15,16.89,16.95,16.64,16.84,68000,208.938324987643,209.68055704799,205.845691402864,208.319798270687,5496.93312640429,0.0,1.0
2007-03-16,16.78,16.89,16.65,16.73,334000,207.57756621034,208.938324987643,205.969396746255,206.959039493384,26999.6421208682,0.0,1.0
2007-03-19,16.71,16.88,16.67,16.86,124000,206.711628806602,208.814619644251,206.216807433038,208.567208957469,10023.819230502,0.0,1.0
2007-03-20,16.71,16.82,16.62,16.69,152000,206.711628806602,208.072387583905,205.598280716082,206.46421811982,12287.2622825508,0.0,1.0
2007-03-21,16.75,16.9,16.5,16.7,250000,207.206450180167,209.062030331034,204.113816595388,206.587923463211,20209.3129647217,0.0,1.0
2007-03-22,16.78,16.81,16.655,16.81,282000,207.57756621034,207.948682240513,206.031249417951,207.948682240513,22796.1050242061,0.0,1.0
2007-03-23,17.04,17.04,16.75,16.85,476000,210.79390513851,210.79390513851,207.206450180167,208.443503614078,38478.5318848301,0.0,1.0
2007-03-26,17.02,17.1,16.88,17.01,324000,210.546494451728,211.536137198857,208.814619644251,210.422789108336,26191.2696022792,0.0,1.0
2007-03-27,16.87,16.98,16.73,16.96,50000,208.69091430086,210.051673078163,206.959039493384,209.804262391381,4041.86259294435,0.0,1.0
2007-03-28,16.67,16.9,16.61,16.8,82000,206.216807433038,209.062030331034,205.474575372691,207.824976897122,6628.6546524287,0.0,1.0
2007-03-29,16.77,16.82,16.54,16.78,92000,207.453860866949,208.072387583905,204.608637968953,207.57756621034,7437.02717101758,0.0,1.0
2007-03-30,16.77,16.94,16.59,16.75,134000,207.453860866949,209.556851704598,205.227164685908,207.206450180167,10832.1917490908,0.0,1.0
2007-04-02,16.69,16.8,16.62,16.79,76000,206.46421811982,207.824976897122,205.598280716082,207.701271553731,6143.63114127539,0.0,1.0
2007-04-03,17.05,17.1,16.73,16.73,374000,210.917610481901,211.536137198857,206.959039493384,206.959039493384,30233.1321952236,0.0,1.0
2007-04-04,17.06,17.0799,16.89,17.02,90000,211.041315825292,211.28748945864,208.938324987643,210.546494451728,7275.35266729981,0.0,1.0
2007-04-05,17.1,17.18,16.96,17.03,132000,211.536137198857,212.525779945986,209.804262391381,210.670199795119,10670.517245373,0.0,1.0
2007-04-09,16.9,17.12,16.87,17.12,140000,209.062030331034,211.783547885639,208.69091430086,211.783547885639,11317.2152602441,0.0,1.0
2007-04-10,16.8,17.0,16.73,16.85,150000,207.824976897122,210.299083764945,206.959039493384,208.443503614078,12125.587778833,0.0,1.0
2007-04-11,16.7,16.84,16.55,16.84,130000,206.587923463211,208.319798270687,204.732343312344,208.319798270687,10508.8427416553,0.0,1.0
2007-04-12,16.6,16.68,16.44,16.68,100000,205.350870029299,206.340512776429,203.371584535041,206.340512776429,8083.72518588869,0.0,1.0
2007-04-13,16.68,16.69,16.38,16.57,62000,206.340512776429,206.46421811982,202.629352474694,204.979753999126,5011.90961525097,0.0,1.0
2007-04-16,16.91,16.91,16.75,16.75,54000,209.185735674425,209.185735674425,207.206450180167,207.206450180167,4365.21160037988,0.0,1.0
2007-04-17,16.69,16.93,16.59,16.93,92000,206.46421811982,209.433146361207,205.227164685908,209.433146361207,7437.02717101757,0.0,1.0
2007-04-18,16.53,16.65,16.5,16.65,76000,204.484932625561,205.969396746255,204.113816595388,205.969396746255,6143.63114127541,0.0,1.0
2007-04-19,16.62,16.9,16.39,16.41,198000,205.598280716082,209.062030331034,202.753057818085,203.000468504868,16005.7758680596,0.0,1.0
2007-04-20,16.84,16.88,16.75,16.87,96000,208.319798270687,208.814619644251,207.206450180167,208.69091430086,7760.37617845313,0.0,1.0
2007-04-23,16.8,16.99,16.57,16.8,486000,207.824976897122,210.175378421554,204.979753999126,207.824976897122,39286.904403419,0.0,1.0
2007-04-24,16.69,16.85,16.65,16.85,96000,206.46421811982,208.443503614078,205.969396746255,208.443503614078,7760.37617845312,0.0,1.0
2007-04-25,16.77,16.89,16.75,16.76,86000,207.453860866949,208.938324987643,207.206450180167,207.330155523558,6952.00365986426,0.0,1.0
2007-04-26,16.8,16.91,16.67,16.75,76000,207.824976897122,209.185735674425,206.216807433038,207.206450180167,6143.6311412754,0.0,1.0
2007-04-27,16.63,16.79,16.58,16.74,120000,205.721986059473,207.701271553731,205.103459342517,207.082744836775,9700.4702230664,0.0,1.0
2007-04-30,16.17,16.93,16.15,16.61,226000,200.03154026348,209.433146361207,199.784129576698,205.474575372691,18269.2189201084,0.0,1.0
2007-05-01,16.43,16.54,16.14,16.15,122000,203.24787919165,204.608637968953,199.660424233307,199.784129576698,9862.14472678418,0.0,1.0
2007-05-02,16.49,16.57,16.34,16.35,106000,203.990111251997,204.979753999126,202.13453110113,202.258236444521,8568.74869704199,0.0,1.0
2007-05-03,16.34,16.5,16.32,16.48,66000,202.13453110113,204.113816595388,201.887120414347,203.866405908606,5335.25862268652,0.0,1.0
2007-05-04,16.19,16.8,16.11,16.4,222000,200.278950950263,207.824976897122,199.289308203133,202.876763161477,17945.8699126728,0.0,1.0
2007-05-07,16.51,16.53,16.2,16.2,94000,204.237521938779,204.484932625561,200.402656293654,200.402656293654,7598.70167473536,0.0,1.0
2007-05-08,16.57,16.6,16.11,16.2,108000,204.979753999126,205.350870029299,199.289308203133,200.402656293654,8730.42320075977,0.0,1.0
2007-05-09,16.85,16.92,16.39,16.49,90000,208.443503614078,209.309441017816,202.753057818085,203.990111251997,7275.35266729981,0.0,1.0
2007-05-10,15.0,15.6,14.65,14.76,1744000,185.558015086716,192.980335690185,181.228328068026,182.589086845329,140980.167241899,0.0,1.0
2007-05-11,15.42,15.43,14.96,15.16,694000,190.753639509144,190.877344852536,185.063193713152,187.537300580975,56101.0527900675,0.0,1.0
2007-05-14,15.53,15.72,15.32,15.43,598000,192.114398286447,194.464799810879,189.516586075233,190.877344852536,48340.6766116143,0.0,1.0
2007-05-15,15.53,15.97,15.5,15.51,288000,192.114398286447,197.557433395657,191.743282256274,191.866987599665,23281.1285353594,0.0,1.0
2007-05-16,15.54,15.56,15.24,15.55,226000,192.238103629838,192.48551431662,188.526943328104,192.361808973229,18269.2189201084,0.0,1.0
2007-05-17,15.1,15.53,15.06,15.53,186000,186.795068520628,192.114398286447,186.300247147063,192.114398286447,15035.7288457529,0.0,1.0
2007-05-18,15.39,15.5,15.08,15.09,196000,190.382523478971,191.743282256274,186.547657833846,186.671363177237,15844.1013643418,0.0,1.0
2007-05-21,15.57,15.6,15.2875,15.4,222000,192.609219660012,192.980335690185,189.114543709212,190.506228822362,17945.8699126728,0.0,1.0
2007-05-22,15.22,15.73,15.21,15.73,248000,188.279532641322,194.58850515427,188.15582729793,194.58850515427,20047.6384610039,0.0,1.0
2007-05-23,15.13,15.43,15.12,15.27,204000,187.166184550801,190.877344852536,187.04247920741,188.898059358277,16490.7993792129,0.0,1.0
2007-05-24,15.05,15.29,14.99,15.13,170000,186.176541803672,189.14547004506,185.434309743325,187.166184550801,13742.3328160108,0.0,1.0
2007-05-25,15.22,15.27,15.06,15.09,172000,188.279532641322,188.898059358277,186.300247147063,186.671363177237,13904.0073197285,0.0,1.0
2007-05-29,15.15,15.29,15.06,15.25,124000,187.413595237584,189.14547004506,186.300247147063,188.650648671495,10023.8192305019,0.0,1.0
2007-05-30,15.14,15.16,14.91,15.01,140000,187.289889894192,187.537300580975,184.444666996196,185.681720430108,11317.2152602442,0.0,1.0
2007-05-31,15.2,15.21,15.03,15.15,252000,188.032121954539,188.15582729793,185.92913111689,187.413595237584,20370.9874684395,0.0,1.0
2007-06-01,15.27,15.33,15.08,15.24,214000,188.898059358277,189.640291418624,186.547657833846,188.526943328104,17299.1718978018,0.0,1.0
2007-06-04,15.23,15.31,15.13,15.2,180000,188.403237984713,189.392880731842,187.166184550801,188.032121954539,14550.7053345996,0.0,1.0
2007-06-05,15.14,15.23,14.95,15.16,136000,187.289889894192,188.403237984713,184.939488369761,187.537300580975,10993.8662528086,0.0,1.0
2007-06-06,15.07,15.11,14.95,15.01,228000,186.423952490454,186.918773864019,184.939488369761,185.681720430108,18430.8934238262,0.0,1.0
2007-06-07,15.0,15.02,14.84,15.0,290000,185.558015086716,185.805425773499,183.578729592458,185.558015086716,23442.8030390772,0.0,1.0
2007-06-08,15.07,15.09,14.95,14.95,170000,186.423952490454,186.671363177237,184.939488369761,184.939488369761,13742.3328160108,0.0,1.0
2007-06-11,14.97,15.04,14.95,15.01,194000,185.186899056543,186.052836460281,184.939488369761,185.681720430108,15682.426860624,0.0,1.0
2007-06-12,14.99,15.08,14.94,14.94,272000,185.434309743325,186.547657833846,184.81578302637,184.81578302637,21987.7325056172,0.0,1.0
2007-06-13,15.07,15.12,14.91,15.07,286000,186.423952490454,187.04247920741,184.444666996196,186.423952490454,23119.4540316417,0.0,1.0
2007-06-14,14.98,15.17,14.94,15.07,160000,185.310604399934,187.661005924366,184.81578302637,186.423952490454,12933.9602974219,0.0,1.0
2007-06-15,15.04,15.23,14.95,15.23,242000,186.052836460281,188.403237984713,184.939488369761,188.403237984713,19562.6149498506,0.0,1.0
2007-06-18,15.17,15.17,14.8401,15.0,302000,187.661005924366,187.661005924366,183.579966645892,185.558015086716,24412.8500613838,0.0,1.0
2007-06-19,15.35,15.37,15.01,15.1,248000,189.887702105406,190.135112792189,185.681720430108,186.795068520628,20047.638461004,0.0,1.0
2007-06-20,15.44,15.47,15.25,15.36,474000,191.001050195927,191.3721662261,188.650648671495,190.011407448798,38316.8573811123,0.0,1.0
2007-06-21,15.31,15.37,15.07,15.35,342000,189.392880731842,190.135112792189,186.423952490454,189.887702105406,27646.3401357392,0.0,1.0
2007-06-22,15.0,15.35,14.87,15.25,1016000,185.558015086716,189.887702105406,183.949845622631,188.650648671495,82130.6478886291,0.0,1.0
2007-06-25,14.78,15.05,14.69,14.91,286000,182.836497532111,186.176541803672,181.723149441591,184.444666996196,23119.4540316416,0.0,1.0
2007-06-26,17.13,17.48,15.11,15.13,1700000,211.90725322903,216.23694024772,186.918773864019,187.166184550801,137423.328160108,0.0,1.0
2007-06-27,16.99,17.25,16.8,16.97,498000,210.175378421554,213.391717349724,207.824976897122,209.927967734772,40256.9514257256,0.0,1.0
2007-06-28,17.02,17.17,16.8,16.99,432000,210.546494451728,212.402074602595,207.824976897122,210.175378421554,34921.692803039,0.0,1.0
2007-06-29,16.69,17.03,16.51,17.03,416000,206.46421811982,210.670199795119,204.237521938779,210.670199795119,33628.2967732969,0.0,1.0
2007-07-02,16.54,16.89,16.43,16.8,216000,204.608637968953,208.938324987643,203.24787919165,207.824976897122,17460.8464015195,0.0,1.0
2007-07-03,16.9,17.0,16.58,16.59,80000,209.062030331034,210.299083764945,205.103459342517,205.227164685908,6466.98014871093,0.0,1.0
2007-07-05,16.59,16.99,16.49,16.9,242000,205.227164685908,210.175378421554,203.990111251997,209.062030331034,19562.6149498506,0.0,1.0
2007-07-06,17.22,17.27,16.5,16.65,236000,213.02060131955,213.639128036506,204.113816595388,205.969396746255,19077.5914386973,0.0,1.0
2007-07-09,16.76,17.3699,16.72,17.28,274000,207.330155523558,214.874944416984,206.835334149993,213.762833379897,22149.4070093349,0.0,1.0
2007-07-10,16.9,16.99,16.5,16.63,306000,209.062030331034,210.175378421554,204.113816595388,205.721986059473,24736.1990688193,0.0,1.0
2007-07-11,16.86,16.91,16.63,16.83,354000,208.567208957469,209.185735674425,205.721986059473,208.196092927296,28616.3871580459,0.0,1.0
2007-07-12,17.08,17.11,16.91,17.02,296000,211.288726512074,211.659842542248,209.185735674425,210.546494451728,23927.8265502305,0.0,1.0
2007-07-13,16.98,17.06,16.7,17.02,86000,210.051673078163,211.041315825292,206.587923463211,210.546494451728,6952.00365986426,0.0,1.0
2007-07-16,17.0,17.08,16.81,17.05,218000,210.299083764945,211.288726512074,207.948682240513,210.917610481901,17622.5209052373,0.0,1.0
2007-07-17,17.0,17.04,16.65,17.0,200000,210.299083764945,210.79390513851,205.969396746255,210.299083764945,16167.4503717774,0.0,1.0
2007-07-18,16.73,17.03,16.53,16.93,144000,206.959039493384,210.670199795119,204.484932625561,209.433146361207,11640.5642676797,0.0,1.0
2007-07-19,16.85,16.96,16.67,16.81,100000,208.443503614078,209.804262391381,206.216807433038,207.948682240513,8083.72518588868,0.0,1.0
2007-07-20,16.37,16.81,16.3,16.81,190000,202.505647131303,207.948682240513,201.639709727565,207.948682240513,15359.0778531885,0.0,1.0
2007-07-23,16.36,16.44,16.3,16.37,120000,202.381941787912,203.371584535041,201.639709727565,202.505647131303,9700.47022306641,0.0,1.0
2007-07-24,16.16,16.49,15.89,16.19,256000,199.907834920089,203.990111251997,196.567790648528,200.278950950263,20694.336475875,0.0,1.0
2007-07-25,16.14,16.25,15.95,16.25,202000,199.660424233307,201.021183010609,197.310022708875,201.021183010609,16329.1248754951,0.0,1.0
2007-07-26,15.8,16.12,15.46,15.91,224000,195.454442558008,199.413013546525,191.248460882709,196.815201335311,18107.5444163906,0.0,1.0
2007-07-27,15.45,15.77,15.304,15.69,176000,191.124755539318,195.083326527834,189.318657525807,194.093683780705,14227.3563271641,0.0,1.0
2007-07-30,15.28,15.47,14.86,15.47,172000,189.021764701668,191.3721662261,183.82614027924,191.3721662261,13904.0073197286,0.0,1.0
2007-07-31,15.0,15.48,15.0,15.39,234000,185.558015086716,191.495871569491,185.558015086716,190.382523478971,18915.9169349795,0.0,1.0
2007-08-01,15.2,15.25,14.93,14.96,194000,188.032121954539,188.650648671495,184.692077682978,185.063193713152,15682.4268606241,0.0,1.0
2007-08-02,15.57,15.57,15.12,15.23,136000,192.609219660012,192.609219660012,187.04247920741,188.403237984713,10993.8662528086,0.0,1.0
2007-08-03,14.91,15.71,14.88,15.57,172000,184.444666996196,194.341094467488,184.073550966023,192.609219660012,13904.0073197285,0.0,1.0
2007-08-06,15.44,15.54,14.54,15.03,290000,191.001050195927,192.238103629838,179.867569290724,185.92913111689,23442.8030390771,0.0,1.0
2007-08-07,16.04,16.07,15.18,15.32,640000,198.423370799395,198.794486829569,187.784711267757,189.516586075233,51735.8411896876,0.0,1.0
2007-08-08,15.1,17.92,14.91,16.27,1266000,186.795068520628,221.679975356931,184.444666996196,201.268593697392,102339.960853351,0.0,1.0
2007-08-09,16.89,17.27,14.95,14.95,974000,208.938324987643,213.639128036506,184.939488369761,184.939488369761,78735.4833105556,0.0,1.0
2007-08-10,15.42,16.5,14.56,15.11,1026000,190.753639509144,204.113816595388,180.114979977506,186.918773864019,82939.020407218,0.0,1.0
2007-08-13,13.46,15.4,13.22,15.38,1066000,166.50739220448,190.506228822362,163.538463963093,190.25881813558,86172.5104815734,0.0,1.0
2007-08-14,13.84,13.95,13.31,13.58,508000,171.208195253344,172.568954030646,164.651812053613,167.991856325174,41065.3239443144,0.0,1.0
2007-08-15,13.95,14.35,13.55,13.84,484000,172.568954030646,177.517167766292,167.620740295,171.208195253344,39125.2298997012,0.0,1.0
2007-08-16,14.8,14.88,13.74,13.93,372000,183.083908218893,184.073550966023,169.971141819432,172.321543343864,30071.457691506,0.0,1.0
2007-08-17,15.45,16.14,15.1,15.47,496000,191.124755539318,199.660424233307,186.795068520628,191.3721662261,40095.2769220078,0.0,1.0
2007-08-20,15.84,16.05,15.44,15.67,220000,195.949263931572,198.547076142787,191.001050195927,193.846273093923,17784.1954089551,0.0,1.0
2007-08-21,15.71,16.04,15.41,15.73,150000,194.341094467488,198.423370799395,190.629934165753,194.58850515427,12125.587778833,0.0,1.0
2007-08-22,15.5,15.9,15.3,15.84,296000,191.743282256274,196.691495991919,189.269175388451,195.949263931572,23927.8265502304,0.0,1.0
2007-08-23,15.15,15.59,15.0,15.54,326000,187.413595237584,192.856630346794,185.558015086716,192.238103629838,26352.944105997,0.0,1.0
2007-08-24,15.52,15.55,15.15,15.15,228000,191.990692943056,192.361808973229,187.413595237584,187.413595237584,18430.8934238262,0.0,1.0
2007-08-27,15.48,15.81,15.26,15.5,274000,191.495871569491,195.578147901399,188.774354014886,191.743282256274,22149.407009335,0.0,1.0
2007-08-28,15.67,15.97,15.25,15.4,328000,193.846273093923,197.557433395657,188.650648671495,190.506228822362,26514.6186097149,0.0,1.0
2007-08-29,15.77,16.0,15.43,15.8,200000,195.083326527834,197.928549425831,190.877344852536,195.454442558008,16167.4503717774,0.0,1.0
2007-08-30,15.77,15.94,15.45,15.68,352000,195.083326527834,197.186317365484,191.124755539318,193.969978437314,28454.7126543282,0.0,1.0
2007-08-31,15.76,15.81,15.57,15.81,138000,194.959621184443,195.578147901399,192.609219660012,195.578147901399,11155.5407565264,0.0,1.0
2007-09-04,15.94,16.06,15.43,15.66,274000,197.186317365484,198.670781486178,190.877344852536,193.722567750532,22149.407009335,0.0,1.0
2007-09-05,15.74,15.98,15.56,15.86,276000,194.712210497661,197.681138739049,192.48551431662,196.196674618355,22311.0815130528,0.0,1.0
2007-09-06,15.7,15.76,15.41,15.76,128000,194.217389124096,194.959621184443,190.629934165753,194.959621184443,10347.1682379375,0.0,1.0
2007-09-07,15.58,15.65,15.25,15.51,166000,192.732925003403,193.598862407141,188.650648671495,191.866987599665,13418.9838085752,0.0,1.0
2007-09-10,15.83,15.96,15.28,15.67,220000,195.825558588181,197.433728052266,189.021764701668,193.846273093923,17784.1954089551,0.0,1.0
2007-09-11,16.28,16.4,15.67,15.88,170000,201.392299040783,202.876763161477,193.846273093923,196.444085305137,13742.3328160107,0.0,1.0
2007-09-12,15.56,16.2899,15.51,16.25,144000,192.48551431662,201.51476733074,191.866987599665,201.021183010609,11640.5642676797,0.0,1.0
2007-09-13,15.5,15.8599,15.43,15.68,152000,191.743282256274,196.195437564921,190.877344852536,193.969978437314,12287.2622825508,0.0,1.0
2007-09-14,15.31,15.45,15.14,15.28,146000,189.392880731842,191.124755539318,187.289889894192,189.021764701668,11802.2387713975,0.0,1.0
2007-09-17,14.99,15.23,14.86,15.2,164000,185.434309743325,188.403237984713,183.82614027924,188.032121954539,13257.3093048574,0.0,1.0
2007-09-18,15.97,16.24,14.84,15.08,256000,197.557433395657,200.897477667218,183.578729592458,186.547657833846,20694.336475875,0.0,1.0
2007-09-19,16.23,16.26,16.0,16.12,212000,200.773772323827,201.144888354001,197.928549425831,199.413013546525,17137.497394084,0.0,1.0
2007-09-20,16.03,16.38,15.86,16.19,80000,198.299665456004,202.629352474694,196.196674618355,200.278950950263,6466.98014871095,0.0,1.0
2007-09-21,16.0,16.23,15.79,16.18,226000,197.928549425831,200.773772323827,195.330737214617,200.155245606871,18269.2189201084,0.0,1.0
2007-09-24,15.68,16.06,15.63,15.97,114000,193.969978437314,198.670781486178,193.351451720358,197.557433395657,9215.4467119131,0.0,1.0
2007-09-25,15.22,15.61,15.15,15.61,144000,188.279532641322,193.104041033576,187.413595237584,193.104041033576,11640.5642676797,0.0,1.0
2007-09-26,15.27,15.48,15.02,15.35,172000,188.898059358277,191.495871569491,185.805425773499,189.887702105406,13904.0073197285,0.0,1.0
2007-09-27,15.23,15.5,15.13,15.29,160000,188.403237984713,191.743282256274,187.166184550801,189.14547004506,12933.9602974219,0.0,1.0
2007-09-28,15.01,15.5,14.94,15.31,254000,185.681720430108,191.743282256274,184.81578302637,189.392880731842,20532.6619721572,0.0,1.0
2007-10-01,15.22,15.32,14.92,14.97,212000,188.279532641322,189.516586075233,184.568372339587,185.186899056543,17137.497394084,0.0,1.0
2007-10-02,15.7,15.75,15.24,15.32,342000,194.217389124096,194.835915841052,188.526943328104,189.516586075233,27646.3401357393,0.0,1.0
2007-10-03,15.53,15.67,15.39,15.61,144000,192.114398286447,193.846273093923,190.382523478971,193.104041033576,11640.5642676797,0.0,1.0
2007-10-04,15.59,15.6,15.28,15.56,464000,192.856630346794,192.980335690185,189.021764701668,192.48551431662,37508.4848625234,0.0,1.0
2007-10-05,15.88,15.91,15.54,15.7,304000,196.444085305137,196.815201335311,192.238103629838,194.217389124096,24574.5245651016,0.0,1.0
2007-10-08,15.98,16.05,15.92,15.94,184000,197.681138739049,198.547076142787,196.938906678702,197.186317365484,14874.0543420351,0.0,1.0
2007-10-09,15.97,16.035,15.96,16.0,140000,197.557433395657,198.3615181277,197.433728052266,197.928549425831,11317.2152602442,0.0,1.0
2007-10-10,15.96,16.07,15.92,16.07,152000,197.433728052266,198.794486829569,196.938906678702,198.794486829569,12287.2622825508,0.0,1.0
2007-10-11,15.39,16.06,15.39,16.06,380000,190.382523478971,198.670781486178,190.382523478971,198.670781486178,30718.155706377,0.0,1.0
2007-10-12,15.44,15.75,15.35,15.43,128000,191.001050195927,194.835915841052,189.887702105406,190.877344852536,10347.1682379375,0.0,1.0
2007-10-15,14.97,15.51,14.89,15.49,282000,185.186899056543,191.866987599665,184.197256309414,191.619576912882,22796.1050242061,0.0,1.0
2007-10-16,14.83,15.12,14.74,14.95,204000,183.455024249067,187.04247920741,182.341676158547,184.939488369761,16490.7993792129,0.0,1.0
2007-10-17,14.74,15.11,14.64,15.0,122000,182.341676158547,186.918773864019,181.104622724635,185.558015086716,9862.14472678416,0.0,1.0
2007-10-18,14.69,14.87,14.53,14.67,132000,181.723149441591,183.949845622631,179.743863947333,181.475738754809,10670.517245373,0.0,1.0
2007-10-19,14.08,14.69,14.08,14.66,256000,174.177123494731,181.723149441591,174.177123494731,181.352033411417,20694.336475875,0.0,1.0
2007-10-22,14.27,14.46,13.95,13.95,320000,176.527525019163,178.877926543595,172.568954030646,172.568954030646,25867.9205948437,0.0,1.0
2007-10-23,15.07,15.3,14.38,14.41,302000,186.423952490454,189.269175388451,177.888283796465,178.259399826639,24412.8500613838,0.0,1.0
2007-10-24,14.8,15.01,14.64,14.95,234000,183.083908218893,185.681720430108,181.104622724635,184.939488369761,18915.9169349796,0.0,1.0
2007-10-25,14.64,15.07,14.58,14.84,192000,181.104622724635,186.423952490454,180.362390664288,183.578729592458,15520.7523569063,0.0,1.0
2007-10-26,14.79,14.97,14.57,14.79,280000,182.960202875502,185.186899056543,180.238685320897,182.960202875502,22634.4305204883,0.0,1.0
2007-10-29,14.92,14.98,14.82,14.89,156000,184.568372339587,185.310604399934,183.331318905676,184.197256309414,12610.6112899863,0.0,1.0
2007-10-30,14.92,15.02,14.8,14.85,304000,184.568372339587,185.805425773499,183.083908218893,183.702434935849,24574.5245651016,0.0,1.0
2007-10-31,15.15,15.39,14.95,15.0,426000,187.413595237584,190.382523478971,184.939488369761,185.558015086716,34436.6692918857,0.0,1.0
2007-11-01,14.7,15.27,14.56,14.95,276000,181.846854784982,188.898059358277,180.114979977506,184.939488369761,22311.0815130527,0.0,1.0
2007-11-02,14.39,15.01,14.2,14.94,202000,178.011989139857,185.681720430108,175.661587615425,184.81578302637,16329.1248754951,0.0,1.0
2007-11-05,13.99,14.35,13.97,14.33,184000,173.063775404211,177.517167766292,172.816364717429,177.26975707951,14874.0543420351,0.0,1.0
2007-11-06,13.63,14.0,13.5,13.81,302000,168.61038304213,173.187480747602,167.002213578045,170.83707922317,24412.8500613837,0.0,1.0
2007-11-07,12.9,13.67,12.79,13.52,568000,159.579892974576,169.105204415694,158.219134197273,167.249624264827,45915.5590558477,0.0,1.0
2007-11-08,13.11,13.3,12.86,13.15,280000,162.17770518579,164.528106710222,159.085071601011,162.672526559355,22634.4305204883,0.0,1.0
2007-11-09,13.11,13.2,12.79,13.09,184000,162.17770518579,163.29105327631,158.219134197273,161.930294499008,14874.0543420352,0.0,1.0
2007-11-12,13.43,13.78,13.08,13.21,214000,166.136276174307,170.465963192997,161.806589155617,163.414758619702,17299.1718978017,0.0,1.0
2007-11-13,13.58,13.6,13.32,13.58,248000,167.991856325174,168.239267011956,164.775517397004,167.991856325174,20047.6384610039,0.0,1.0
2007-11-14,13.05,13.64,12.87,13.61,218000,161.435473125443,168.734088385521,159.208776944403,168.362972355347,17622.5209052373,0.0,1.0
2007-11-15,12.89,13.2,12.75,13.02,232000,159.456187631185,163.29105327631,157.724312823709,161.06435709527,18754.2424312617,0.0,1.0
2007-11-16,11.15,12.2,11.07,12.2,1682000,137.931457881126,150.920518937196,136.941815133997,150.920518937196,135968.257626647,0.0,1.0
2007-11-19,10.52,11.22,10.2201,11.07,968000,130.138021247484,138.797395284864,126.428097999183,136.941815133997,78250.4597994022,0.0,1.0
2007-11-20,10.43,10.63,10.15,10.6,382000,129.024673156963,131.498780024786,125.560923542011,131.127663994613,30879.8302100948,0.0,1.0
2007-11-21,11.03,11.36,10.25,10.37,608000,136.446993760432,140.52927009234,126.797976975923,128.282441096617,49149.0491302032,0.0,1.0
2007-11-23,10.93,11.09,10.67,11.02,146000,135.209940326521,137.189225820779,131.993601398351,136.323288417041,11802.2387713974,0.0,1.0
2007-11-26,10.83,11.09,10.78,10.81,204000,133.972886892609,137.189225820779,133.354360175654,133.725476205827,16490.7993792129,0.0,1.0
2007-11-27,11.07,11.1,10.69,10.8,314000,136.941815133997,137.31293116417,132.241012085133,133.601770862436,25382.8970836904,0.0,1.0
2007-11-28,11.53,11.56,11.07,11.17,268000,142.632260929989,143.003376960163,136.941815133997,138.178868567908,21664.3834981817,0.0,1.0
2007-11-29,11.53,11.7,11.27,11.63,218000,142.632260929989,144.735251767639,139.41592200182,143.869314363901,17622.5209052374,0.0,1.0
2007-11-30,11.57,12.1,11.57,11.71,236000,143.127082303554,149.683465503285,143.127082303554,144.85895711103,19077.5914386973,0.0,1.0
2007-12-03,11.67,11.74,11.38,11.43,204000,144.364135737465,145.230073141203,140.776680779122,141.395207496078,16490.7993792129,0.0,1.0
2007-12-04,11.64,11.7,11.49,11.55,104000,143.993019707292,144.735251767639,142.137439556425,142.879671616772,8407.07419332422,0.0,1.0
2007-12-05,11.67,11.91,11.57,11.75,140000,144.364135737465,147.333063978853,143.127082303554,145.353778484594,11317.2152602442,0.0,1.0
2007-12-06,12.42,12.43,11.58,11.64,166000,153.642036491801,153.765741835192,143.250787646945,143.993019707292,13418.9838085752,0.0,1.0
2007-12-07,12.21,12.5,12.15,12.43,170000,151.044224280587,154.63167923893,150.30199222024,153.765741835192,13742.3328160108,0.0,1.0
2007-12-10,12.59,12.86,12.18,12.18,184000,155.745027329451,159.085071601011,150.673108250414,150.673108250414,14874.0543420351,0.0,1.0
2007-12-11,12.3,13.12,12.27,12.6,256000,152.157572371107,162.301410529181,151.786456340934,155.868732672842,20694.3364758751,0.0,1.0
2007-12-12,11.69,12.63,11.51,12.56,274000,144.611546424248,156.239848703015,142.384850243207,155.373911299277,22149.4070093349,0.0,1.0
2007-12-13,11.55,11.64,11.36,11.56,168000,142.879671616772,143.993019707292,140.52927009234,143.003376960163,13580.6583122929,0.0,1.0
2007-12-14,10.93,11.55,10.9,11.55,212000,135.209940326521,142.879671616772,134.838824296347,142.879671616772,17137.4973940839,0.0,1.0
2007-12-17,10.54,10.95,10.53,10.88,286000,130.385431934266,135.457351013303,130.261726590875,134.591413609565,23119.4540316416,0.0,1.0
2007-12-18,10.5,10.75,10.42,10.69,388000,129.890610560701,132.98324414548,128.900967813572,132.241012085133,31364.8537212482,0.0,1.0
2007-12-19,10.45,10.6,10.36,10.49,242000,129.272083843746,131.127663994613,128.158735753225,129.76690521731,19562.6149498506,0.0,1.0
2007-12-20,10.83,10.85,10.39,10.56,310000,133.972886892609,134.220297579392,128.529851783399,130.632842621048,25059.5480762549,0.0,1.0
2007-12-21,11.07,11.18,10.75,10.98,502000,136.941815133997,138.302573911299,132.98324414548,135.828467043476,40580.3004331611,0.0,1.0
2007-12-24,11.06,11.11,10.95,11.0,92000,136.818109790606,137.436636507561,135.457351013303,136.075877730259,7437.02717101756,0.0,1.0
2007-12-26,11.24,11.37,10.96,11.05,234000,139.044805971646,140.652975435731,135.581056356694,136.694404447214,18915.9169349795,0.0,1.0
2007-12-27,10.95,11.37,10.9,11.29,246000,135.457351013303,140.652975435731,134.838824296347,139.663332688602,19885.9639572861,0.0,1.0
2007-12-28,11.01,11.09,10.96,11.0348,206000,136.19958307365,137.189225820779,135.581056356694,136.50637232526,16652.4738829307,0.0,1.0
2007-12-31,10.9,10.98,10.76,10.98,278000,134.838824296347,135.828467043476,133.106949488871,135.828467043476,22472.7560167706,0.0,1.0
2008-01-02,10.5,10.91,10.47,10.85,244000,129.890610560701,134.962529639738,129.519494530528,134.220297579392,19724.2894535684,0.0,1.0
2008-01-03,10.08,10.52,10.07,10.51,306000,124.694986138273,130.138021247484,124.571280794882,130.014315904093,24736.1990688194,0.0,1.0
2008-01-04,9.63,10.15,9.6,10.15,308000,119.128245685672,125.560923542011,118.757129655498,125.560923542011,24897.8735725371,0.0,1.0
2008-01-07,9.87,10.04,9.56,9.78,184000,122.097173927059,124.200164764709,118.262308281934,120.983825836539,14874.0543420352,0.0,1.0
2008-01-08,9.52,9.98,9.5,9.89,222000,117.767486908369,123.457932704362,117.520076221587,122.344584613842,17945.8699126729,0.0,1.0
2008-01-09,10.02,10.05,9.41,9.56,334000,123.952754077927,124.3238701081,116.406728131067,118.262308281934,26999.6421208681,0.0,1.0
2008-01-10,10.22,10.43,9.8,9.98,326000,126.426860945749,129.024673156963,121.231236523321,123.457932704362,26352.9441059972,0.0,1.0
2008-01-11,9.48,10.21,9.48,10.12,272000,117.272665534805,126.303155602358,117.272665534805,125.189807511838,21987.7325056172,0.0,1.0
2008-01-14,7.8,8.97,7.75,8.91,2008000,96.4901678450925,110.963693021856,95.8716411281368,110.22146096151,162321.201732645,0.0,1.0
2008-01-15,7.86,8.09,7.58,7.71,1068000,97.2323999054394,100.077622803436,93.7686502904873,95.3768197545722,86334.1849852911,0.0,1.0
2008-01-16,7.43,7.8,7.32,7.74,253100,91.9130701396202,96.4901678450925,90.5523113623176,95.7479357847456,20459.9084454842,0.0,1.0
2008-01-17,7.6,7.8,7.38,7.5,290400,94.0160609772696,96.4901678450925,91.2945434226645,92.7790075433582,23475.1379398207,0.0,1.0
2008-01-18,7.49,7.75,7.28,7.6,718000,92.6553021999671,95.8716411281368,90.057489988753,94.0160609772696,58041.1468346807,0.0,1.0
2008-01-22,7.65,7.79,7.19,7.19,442000,94.6345876942254,96.3664625017014,88.9441418982327,88.9441418982327,35730.0653216279,0.0,1.0
2008-01-23,8.32,8.4,7.4,7.49,756000,102.922845701432,103.912488448561,91.5419541094467,92.6553021999671,61112.9624053184,0.0,1.0
2008-01-24,8.74,8.89,8.28,8.32,442000,108.11847012386,109.974050274727,102.428024327867,102.922845701432,35730.065321628,0.0,1.0
2008-01-25,8.25,8.61,8.0,8.55,474000,102.056908297694,106.510300659775,98.9642747129154,105.768068599428,38316.8573811123,0.0,1.0
2008-01-28,8.79,8.83,8.05,8.22,292000,108.736996840816,109.23181821438,99.5828014298711,101.685792267521,23604.4775427949,0.0,1.0
2008-01-29,8.55,8.85,8.41,8.78,364000,105.768068599428,109.479228901163,104.036193791952,108.613291497425,29424.7596766349,0.0,1.0
2008-01-30,8.66,8.97,8.4,8.65,402000,107.128827376731,110.963693021856,103.912488448561,107.00512203334,32496.5752472725,0.0,1.0
2008-01-31,8.73,8.95,8.45,8.54,422000,107.994764780469,110.716282335074,104.531015165517,105.644363256037,34113.3202844502,0.0,1.0
2008-02-01,9.21,9.21,8.75,8.94,332000,113.932621263244,113.932621263244,108.242175467251,110.592576991683,26837.9676171504,0.0,1.0
2008-02-04,8.83,9.4,8.83,9.0,550000,109.23181821438,116.283022787676,109.23181821438,111.33480905203,44460.4885223879,0.0,1.0
2008-02-05,8.59,9.05,8.59,8.67,296000,106.262889972993,111.953335768986,106.262889972993,107.252532720122,23927.8265502305,0.0,1.0
2008-02-06,8.57,8.91,8.53,8.78,262000,106.015479286211,110.22146096151,105.520657912646,108.613291497425,21179.3599870283,0.0,1.0
2008-02-07,8.56,8.86,8.43,8.55,250000,105.891773942819,109.602934244554,104.283604478735,105.768068599428,20209.3129647218,0.0,1.0
2008-02-08,8.19,8.71,8.11,8.45,310000,101.314676237347,107.747354093687,100.325033490218,104.531015165517,25059.5480762549,0.0,1.0
2008-02-11,8.41,8.48,8.23,8.39,196000,104.036193791952,104.90213119569,101.809497610912,103.78878310517,15844.1013643419,0.0,1.0
2008-02-12,8.61,8.83,8.4,8.4399,230000,106.510300659775,109.23181821438,103.912488448561,104.406072768692,18592.567927544,0.0,1.0
2008-02-13,8.87,8.98,8.72,8.87,134000,109.726639587945,111.087398365248,107.871059437078,109.726639587945,10832.1917490908,0.0,1.0
2008-02-14,8.65,9.02,8.65,8.9,166000,107.00512203334,111.582219738812,107.00512203334,110.097755618118,13418.9838085752,0.0,1.0
2008-02-15,8.52,8.75,8.5,8.7,106000,105.396952569255,108.242175467251,105.149541882473,107.623648750295,8568.74869704199,0.0,1.0
2008-02-19,8.45,8.89,8.36,8.71,166000,104.531015165517,109.974050274727,103.417667074997,107.747354093687,13418.9838085752,0.0,1.0
2008-02-20,8.83,8.83,8.38,8.48,128000,109.23181821438,109.23181821438,103.665077761779,104.90213119569,10347.1682379375,0.0,1.0
2008-02-21,8.28,9.1,8.22,8.9,204000,102.428024327867,112.571862485941,101.685792267521,110.097755618118,16490.799379213,0.0,1.0
2008-02-22,8.26,8.38,8.01,8.37,164000,102.180613641085,103.665077761779,99.0879800563065,103.541372418388,13257.3093048574,0.0,1.0
2008-02-25,8.51,8.53,8.04,8.28,156000,105.273247225864,105.520657912646,99.45909608648,102.428024327867,12610.6112899863,0.0,1.0
2008-02-26,9.12,9.3,8.49,8.59,164000,112.819273172724,115.045969353764,105.025836539081,106.262889972993,13257.3093048574,0.0,1.0
2008-02-27,9.15,9.45,9.07,9.2,234000,113.190389202897,116.901549504631,112.200746455768,113.808915919853,18915.9169349795,0.0,1.0
2008-02-28,8.99,9.34,8.97,9.07,440000,111.211103708639,115.540790727329,110.963693021856,112.200746455768,35568.3908179101,0.0,1.0
2008-02-29,8.34,8.88,8.29,8.88,194000,103.170256388214,109.850344931336,102.551729671259,109.850344931336,15682.4268606241,0.0,1.0
2008-03-03,8.29,8.58,8.11,8.33,280000,102.551729671259,106.139184629602,100.325033490218,103.046551044823,22634.4305204882,0.0,1.0
2008-03-04,8.37,8.42,8.11,8.22,206000,103.541372418388,104.159899135343,100.325033490218,101.685792267521,16652.4738829306,0.0,1.0
2008-03-05,8.44,8.45,8.14,8.33,170000,104.407309822126,104.531015165517,100.696149520391,103.046551044823,13742.3328160107,0.0,1.0
2008-03-06,8.11,8.49,8.06,8.41,306000,100.325033490218,105.025836539081,99.7065067732623,104.036193791952,24736.1990688193,0.0,1.0
2008-03-07,7.92,8.15,7.88,8.15,370000,97.9746319657862,100.819854863783,97.4798105922217,100.819854863783,29909.7831877881,0.0,1.0
2008-03-10,7.84,8.17,7.83,8.01,246000,96.9849892186571,101.067265550565,96.861283875266,99.0879800563065,19885.9639572861,0.0,1.0
2008-03-11,8.07,8.15,7.67,8.02,284000,99.8302121166534,100.819854863783,94.8819983810076,99.2116853996977,22957.7795279238,0.0,1.0
2008-03-12,7.99,8.41,7.89,8.08,184000,98.8405693695243,104.036193791952,97.6035159356128,99.9539174600446,14874.0543420352,0.0,1.0
2008-03-13,8.04,8.04,7.63,7.93,328000,99.45909608648,99.45909608648,94.3871770074431,98.0983373091774,26514.6186097148,0.0,1.0
2008-03-14,7.67,8.13,7.5,8.05,366000,94.8819983810076,100.572444177,92.7790075433582,99.5828014298711,29586.4341803526,0.0,1.0
2008-03-17,7.66,7.9,7.46,7.46,222000,94.7582930376165,97.727221279004,92.2841861697936,92.2841861697936,17945.8699126729,0.0,1.0
2008-03-18,7.94,7.95,7.57,7.88,274000,98.2220426525685,98.3457479959597,93.6449449470962,97.4798105922217,22149.407009335,0.0,1.0
2008-03-19,7.87,8.2,7.87,7.93,472000,97.3561052488305,101.438381580738,97.3561052488305,98.0983373091774,38155.1828773946,0.0,1.0
2008-03-20,8.08,8.42,8.07,8.07,678000,99.9539174600446,104.159899135343,99.8302121166534,99.8302121166534,54807.6567603252,0.0,1.0
2008-03-24,8.63,8.65,8.25,8.25,264000,106.757711346557,107.00512203334,102.056908297694,102.056908297694,21341.0344907462,0.0,1.0
2008-03-25,8.47,8.78,8.37,8.65,152000,104.778425852299,108.613291497425,103.541372418388,107.00512203334,12287.2622825508,0.0,1.0
2008-03-26,8.32,8.64,8.214,8.45,170000,102.922845701432,106.881416689949,101.611569061486,104.531015165517,13742.3328160108,0.0,1.0
2008-03-27,8.0,8.39,7.97,8.36,142000,98.9642747129154,103.78878310517,98.593158682742,103.417667074997,11478.8897639619,0.0,1.0
2008-03-28,7.8,8.23,7.8,8.2,158000,96.4901678450925,101.809497610912,96.4901678450925,101.438381580738,12772.2857937041,0.0,1.0
2008-03-31,7.87,8.0,7.71,7.75,190000,97.3561052488305,98.9642747129154,95.3768197545722,95.8716411281368,15359.0778531885,0.0,1.0
2008-04-01,7.86,8.0,7.76,7.87,320000,97.2323999054394,98.9642747129154,95.9953464715279,97.3561052488305,25867.9205948438,0.0,1.0
2008-04-02,7.85,7.93,7.68,7.8,256000,97.1086945620482,98.0983373091774,95.0057037243988,96.4901678450925,20694.336475875,0.0,1.0
2008-04-03,7.77,7.82,7.655,7.76,192000,96.1190518149191,96.7375785318748,94.6964403659209,95.9953464715279,15520.7523569063,0.0,1.0
2008-04-04,7.76,7.81,7.615,7.78,104000,95.9953464715279,96.6138731884837,94.2016189923564,96.2427571583102,8407.07419332423,0.0,1.0
2008-04-07,7.83,7.92,7.71,7.71,198000,96.861283875266,97.9746319657862,95.3768197545722,95.3768197545722,16005.7758680596,0.0,1.0
2008-04-08,7.81,7.82,7.73,7.78,114000,96.6138731884837,96.7375785318748,95.6242304413545,96.2427571583102,9215.44671191309,0.0,1.0
2008-04-09,7.39,7.82,7.34,7.79,408000,91.4182487660556,96.7375785318748,90.7997220490999,96.3664625017014,32981.5987584258,0.0,1.0
2008-04-10,7.68,7.73,7.28,7.38,168000,95.0057037243988,95.6242304413545,90.057489988753,91.2945434226645,13580.658312293,0.0,1.0
2008-04-11,7.48,7.59,7.44,7.57,192000,92.5315968565759,93.8923556338785,92.0367754830113,93.6449449470962,15520.7523569063,0.0,1.0
2008-04-14,7.3,7.47,7.3,7.47,120000,90.3049006755353,92.4078915131848,90.3049006755353,92.4078915131848,9700.47022306641,0.0,1.0
2008-04-15,7.45,7.5,7.2,7.25,168000,92.1604808264025,92.7790075433582,89.0678472416239,89.6863739585796,13580.658312293,0.0,1.0
2008-04-16,7.68,7.79,7.28,7.51,162000,95.0057037243988,96.3664625017014,90.057489988753,92.9027128867493,13095.6348011397,0.0,1.0
2008-04-17,7.68,7.76,7.6,7.66,132000,95.0057037243988,95.9953464715279,94.0160609772696,94.7582930376165,10670.5172453731,0.0,1.0
2008-04-18,7.87,7.957,7.73,7.85,224000,97.3561052488305,98.4323417363335,95.6242304413545,97.1086945620482,18107.5444163906,0.0,1.0
2008-04-21,7.84,7.93,7.83,7.89,140000,96.9849892186571,98.0983373091774,96.861283875266,97.6035159356128,11317.2152602441,0.0,1.0
2008-04-22,7.48,7.78,7.35,7.77,194000,92.5315968565759,96.2427571583102,90.923427392491,96.1190518149191,15682.426860624,0.0,1.0
2008-04-23,7.44,7.72,7.43,7.51,130000,92.0367754830113,95.5005250979634,91.9130701396202,92.9027128867493,10508.8427416553,0.0,1.0
2008-04-24,7.7,7.75,7.35,7.47,106000,95.2531144111811,95.8716411281368,90.923427392491,92.4078915131848,8568.74869704199,0.0,1.0
2008-04-25,7.65,7.7,7.4,7.7,140000,94.6345876942254,95.2531144111811,91.5419541094467,95.2531144111811,11317.2152602441,0.0,1.0
2008-04-28,7.96,8.07,7.67,7.67,138000,98.4694533393508,99.8302121166534,94.8819983810076,94.8819983810076,11155.5407565264,0.0,1.0
2008-04-29,8.03,8.17,7.88,7.99,138000,99.3353907430888,101.067265550565,97.4798105922217,98.8405693695243,11155.5407565264,0.0,1.0
2008-04-30,7.92,8.16,7.86,8.09,204000,97.9746319657862,100.943560207174,97.2323999054394,100.077622803436,16490.7993792129,0.0,1.0
2008-05-01,8.12,8.25,7.89,7.96,160000,100.448738833609,102.056908297694,97.6035159356128,98.4694533393508,12933.9602974219,0.0,1.0
2008-05-02,7.99,8.25,7.9,8.22,106000,98.8405693695243,102.056908297694,97.727221279004,101.685792267521,8568.74869704199,0.0,1.0
2008-05-05,7.8,8.07,7.74,8.04,110000,96.4901678450925,99.8302121166534,95.7479357847456,99.45909608648,8892.09770447754,0.0,1.0
2008-05-06,7.64,7.88,7.6,7.77,124000,94.5108823508342,97.4798105922217,94.0160609772696,96.1190518149191,10023.819230502,0.0,1.0
2008-05-07,7.43,7.69,7.4,7.65,142000,91.9130701396202,95.1294090677899,91.5419541094467,94.6345876942254,11478.8897639619,0.0,1.0
2008-05-08,7.48,7.4899,7.34,7.43,124000,92.5315968565759,92.6540651465331,90.7997220490999,91.9130701396202,10023.819230502,0.0,1.0
2008-05-09,7.4,7.62,7.39,7.41,68000,91.5419541094467,94.2634716640519,91.4182487660556,91.6656594528379,5496.9331264043,0.0,1.0
2008-05-12,7.73,7.75,7.42,7.44,82000,95.6242304413545,95.8716411281368,91.789364796229,92.0367754830113,6628.65465242872,0.0,1.0
2008-05-13,7.84,7.85,7.6,7.75,112000,96.9849892186571,97.1086945620482,94.0160609772696,95.8716411281368,9053.77220819531,0.0,1.0
2008-05-14,7.62,7.92,7.58,7.77,174000,94.2634716640519,97.9746319657862,93.7686502904873,96.1190518149191,14065.6818234463,0.0,1.0
2008-05-15,6.8,7.54,6.57,7.54,784000,84.1196335059781,93.2738289169228,81.2744106079818,93.2738289169228,63376.4054573672,0.0,1.0
2008-05-16,6.97,7.12,6.75,6.8,376000,86.2226243436275,88.0782044944947,83.5011067890224,84.1196335059781,30394.8066989414,0.0,1.0
2008-05-19,6.92,7.01,6.83,6.95,260000,85.6040976266718,86.7174457171921,84.4907495361515,85.9752136568453,21017.6854833106,0.0,1.0
2008-05-20,6.84,6.95,6.74,6.91,282000,84.6144548795427,85.9752136568453,83.3774014456312,85.4803922832807,22796.1050242061,0.0,1.0
2008-05-21,6.91,7.0,6.72,6.875,728000,85.4803922832807,86.593740373801,83.1299907588489,85.0474235814117,58849.5193532695,0.0,1.0
2008-05-22,6.84,6.95,6.72,6.89,496000,84.6144548795427,85.9752136568453,83.1299907588489,85.2329815964984,40095.2769220078,0.0,1.0
2008-05-23,6.61,6.83,6.58,6.83,276000,81.7692319815464,84.4907495361515,81.3981159513729,84.4907495361515,22311.0815130527,0.0,1.0
2008-05-27,6.95,7.0,6.65,6.7,452000,85.9752136568453,86.593740373801,82.2640533551109,82.8825800720667,36538.4378402168,0.0,1.0
2008-05-28,6.64,7.04,6.51,7.04,422000,82.1403480117198,87.0885617473656,80.5321785476349,87.0885617473656,34113.3202844502,0.0,1.0
2008-05-29,6.66,6.72,6.42,6.65,588000,82.3877586985021,83.1299907588489,79.4188304571146,82.2640533551109,47532.3040930254,0.0,1.0
2008-05-30,6.77,6.77,6.4,6.7,424000,83.7485174758047,83.7485174758047,79.1714197703323,82.8825800720667,34274.994788168,0.0,1.0
2008-06-02,6.38,6.74,6.11,6.74,728000,78.92400908355,83.3774014456312,75.5839648119891,83.3774014456312,58849.5193532696,0.0,1.0
2008-06-03,6.32,6.47,6.11,6.4,410000,78.1817770232032,80.0373571740703,75.5839648119891,79.1714197703323,33143.2732621436,0.0,1.0
2008-06-04,6.32,6.36,6.1,6.31,750000,78.1817770232032,78.6765983967677,75.460259468598,78.058071679812,60627.938894165,0.0,1.0
2008-06-05,6.58,6.58,6.12,6.33,388000,81.3981159513729,81.3981159513729,75.7076701553803,78.3054823665943,31364.8537212481,0.0,1.0
2008-06-06,6.42,6.53,6.38,6.49,470000,79.4188304571146,80.7795892344172,78.92400908355,80.2847678608526,37993.5083736768,0.0,1.0
2008-06-09,6.29,6.51,6.2,6.44,242000,77.8106609930297,80.5321785476349,76.6973129025094,79.6662411438969,19562.6149498506,0.0,1.0
2008-06-10,6.33,6.43,6.1601,6.18,418000,78.3054823665943,79.5425358005057,76.2037285823788,76.4499022157271,33789.9712770147,0.0,1.0
2008-06-11,6.05,6.34,6.02,6.28,424000,74.8417327516423,78.4291877099855,74.4706167214688,77.6869556496386,34274.994788168,0.0,1.0
2008-06-12,6.08,6.34,6.05,6.1,430000,75.2128487818157,78.4291877099855,74.8417327516423,75.460259468598,34760.0182993213,0.0,1.0
2008-06-13,6.21,6.28,6.07,6.07,398000,76.8210182459006,77.6869556496386,75.0891434384246,75.0891434384246,32173.2262398369,0.0,1.0
2008-06-16,6.37,6.38,6.14,6.25,404000,78.8003037401589,78.92400908355,75.9550808421626,77.3158396194652,32658.2497509902,0.0,1.0
2008-06-17,6.47,6.56,6.35,6.41,550000,80.0373571740703,81.1507052645906,78.5528930533766,79.2951251137235,44460.4885223877,0.0,1.0
2008-06-18,6.46,6.5,6.35,6.5,422000,79.9136518306792,80.4084732042438,78.5528930533766,80.4084732042438,34113.3202844502,0.0,1.0
2008-06-19,6.37,6.49,6.28,6.46,186000,78.8003037401589,80.2847678608526,77.6869556496386,79.9136518306792,15035.7288457529,0.0,1.0
2008-06-20,6.85,6.92,6.4,6.76,874000,84.7381602229338,85.6040976266718,79.1714197703323,83.6248121324135,70651.758124667,0.0,1.0
2008-06-23,6.54,6.9398,6.52,6.85,408000,80.9032945778083,85.8490342065863,80.6558838910261,84.7381602229338,32981.5987584258,0.0,1.0
2008-06-24,6.51,6.73,6.5,6.61,196000,80.5321785476349,83.2536961022401,80.4084732042438,81.7692319815464,15844.1013643418,0.0,1.0
2008-06-25,6.75,6.93,6.53,6.62,188000,83.5011067890224,85.727802970063,80.7795892344172,81.8929373249375,15197.4033494707,0.0,1.0
2008-06-26,6.79,6.9,6.72,6.77,186000,83.9959281625869,85.3566869398895,83.1299907588489,83.7485174758047,15035.7288457529,0.0,1.0
2008-06-27,6.5,6.8,6.5,6.8,324000,80.4084732042438,84.1196335059781,80.4084732042438,84.1196335059781,26191.2696022793,0.0,1.0
2008-06-30,6.33,6.57,6.33,6.52,274000,78.3054823665943,81.2744106079818,78.3054823665943,80.6558838910261,22149.407009335,0.0,1.0
2008-07-01,6.23,6.38,6.16,6.25,416000,77.0684289326829,78.92400908355,76.2024915289449,77.3158396194652,33628.2967732969,0.0,1.0
2008-07-02,6.16,6.25,6.0215,6.2,394000,76.2024915289449,77.3158396194652,74.4891725229775,76.6973129025094,31849.8772324014,0.0,1.0
2008-07-03,6.13,6.17,6.03,6.11,142000,75.8313754987714,76.326196872336,74.59432206486,75.5839648119891,11478.8897639619,0.0,1.0
2008-07-07,6.03,6.18,5.94,6.18,472000,74.59432206486,76.4499022157271,73.4809739743397,76.4499022157271,38155.1828773945,0.0,1.0
2008-07-08,6.21,6.21,6.01,6.09,334000,76.8210182459006,76.8210182459006,74.3469113780777,75.3365541252068,26999.6421208682,0.0,1.0
2008-07-09,5.92,6.22,5.9,6.2,278000,73.2335632875574,76.9447235892917,72.9861526007751,76.6973129025094,22472.7560167705,0.0,1.0
2008-07-10,5.81,6.07,5.77,5.93,276000,71.8728045102548,75.0891434384246,71.3779831366902,73.3572686309485,22311.0815130527,0.0,1.0
2008-07-11,5.8,5.8101,5.55,5.76,376000,71.7490991668637,71.8740415636887,68.6564655820851,71.2542777932991,30394.8066989414,0.0,1.0
2008-07-14,5.7,5.87,5.58,5.76,222000,70.5120457329522,72.6150365706017,69.0275816122585,71.2542777932991,17945.8699126729,0.0,1.0
2008-07-15,5.58,5.8,5.44,5.7,436000,69.0275816122585,71.7490991668637,67.2957068047825,70.5120457329522,35245.0418104746,0.0,1.0
2008-07-16,5.82,5.94,5.52,5.59,252000,71.996509853646,73.4809739743397,68.2853495519116,69.1512869556496,20370.9874684395,0.0,1.0
2008-07-17,6.0,6.05,5.72,5.75,454000,74.2232060346866,74.8417327516423,70.7594564197345,71.1305724499079,36700.1123439346,0.0,1.0
2008-07-18,6.28,6.4,6.01,6.03,268000,77.6869556496386,79.1714197703323,74.3469113780777,74.59432206486,21664.3834981816,0.0,1.0
2008-07-21,6.29,6.35,6.12,6.3,174000,77.8106609930297,78.5528930533766,75.7076701553803,77.9343663364209,14065.6818234463,0.0,1.0
2008-07-22,7.1,7.23,6.235,6.25,408000,87.8307938077124,89.4389632717973,77.1302816043785,77.3158396194652,32981.5987584258,0.0,1.0
2008-07-23,7.67,7.75,7.08,7.17,394000,94.8819983810076,95.8716411281368,87.5833831209301,88.6967312114504,31849.8772324014,0.0,1.0
2008-07-24,7.35,7.79,7.28,7.79,384000,90.923427392491,96.3664625017014,90.057489988753,96.3664625017014,31041.5047138125,0.0,1.0
2008-07-25,7.1,7.51,7.04,7.51,230000,87.8307938077124,92.9027128867493,87.0885617473656,92.9027128867493,18592.567927544,0.0,1.0
2008-07-28,6.92,7.19,6.82,7.11,252000,85.6040976266718,88.9441418982327,84.3670441927604,87.9544991511036,20370.9874684395,0.0,1.0
2008-07-29,7.24,7.27,6.82,6.9,478000,89.5626686151884,89.9337846453619,84.3670441927604,85.3566869398895,38640.2063885479,0.0,1.0
2008-07-30,7.06,7.44,6.93,7.29,338000,87.3359724341478,92.0367754830113,85.727802970063,90.1811953321442,27322.9911283037,0.0,1.0
2008-07-31,6.89,7.04,6.78,6.98,298000,85.2329815964984,87.0885617473656,83.8722228191958,86.3463296870187,24089.5010539482,0.0,1.0
2008-08-01,6.83,7.0,6.76,6.89,218000,84.4907495361515,86.593740373801,83.6248121324135,85.2329815964984,17622.5209052373,0.0,1.0
2008-08-04,6.77,6.8599,6.51,6.81,308000,83.7485174758047,84.860628512891,80.5321785476349,84.2433388493692,24897.8735725371,0.0,1.0
2008-08-05,7.2,7.2,6.75,6.8,316000,89.0678472416239,89.0678472416239,83.5011067890224,84.1196335059781,25544.5715874082,0.0,1.0
2008-08-06,7.23,7.26,6.91,7.25,200000,89.4389632717973,89.8100793019707,85.4803922832807,89.6863739585796,16167.4503717773,0.0,1.0
2008-08-07,7.08,7.22,6.93,7.17,180000,87.5833831209301,89.3152579284062,85.727802970063,88.6967312114504,14550.7053345996,0.0,1.0
2008-08-08,7.34,7.37,6.93,7.08,426000,90.7997220490999,91.1708380792733,85.727802970063,87.5833831209301,34436.6692918858,0.0,1.0
2008-08-11,7.75,7.85,7.28,7.31,410000,95.8716411281368,97.1086945620482,90.057489988753,90.4286060189264,33143.2732621436,0.0,1.0
2008-08-12,7.41,7.89,7.22,7.76,408000,91.6656594528379,97.6035159356128,89.3152579284062,95.9953464715279,32981.5987584258,0.0,1.0
2008-08-13,7.69,7.87,7.4,7.49,482000,95.1294090677899,97.3561052488305,91.5419541094467,92.6553021999671,38963.5553959834,0.0,1.0
2008-08-14,7.92,7.93,7.51,7.6,258000,97.9746319657862,98.0983373091774,92.9027128867493,94.0160609772696,20856.0109795928,0.0,1.0
2008-08-15,7.75,8.3,7.62,7.95,512000,95.8716411281368,102.67543501465,94.2634716640519,98.3457479959597,41388.67295175,0.0,1.0
2008-08-18,7.58,7.88,7.4701,7.78,214000,93.7686502904873,97.4798105922217,92.4091285666187,96.2427571583102,17299.1718978018,0.0,1.0
2008-08-19,7.23,7.62,7.16,7.52,296000,89.4389632717973,94.2634716640519,88.5730258680593,93.0264182301405,23927.8265502305,0.0,1.0
2008-08-20,7.38,7.5,7.15,7.28,186000,91.2945434226645,92.7790075433582,88.4493205246682,90.057489988753,15035.7288457529,0.0,1.0
2008-08-21,7.36,7.39,7.15,7.35,198000,91.0471327358822,91.4182487660556,88.4493205246682,90.923427392491,16005.7758680596,0.0,1.0
2008-08-22,7.84,7.88,7.36,7.41,336000,96.9849892186571,97.4798105922217,91.0471327358822,91.6656594528379,27161.3166245859,0.0,1.0
2008-08-25,7.64,7.86,7.55,7.81,198000,94.5108823508342,97.2323999054394,93.3975342603139,96.6138731884837,16005.7758680596,0.0,1.0
2008-08-26,7.56,8.14,7.48,7.65,164000,93.5212396037051,100.696149520391,92.5315968565759,94.6345876942254,13257.3093048574,0.0,1.0
2008-08-27,7.61,7.68,7.5,7.52,220000,94.1397663206608,95.0057037243988,92.7790075433582,93.0264182301405,17784.1954089551,0.0,1.0
2008-08-28,7.75,7.75,7.6,7.67,272000,95.8716411281368,95.8716411281368,94.0160609772696,94.8819983810076,21987.7325056172,0.0,1.0
2008-08-29,7.78,7.8,7.63,7.725,174000,96.2427571583102,96.4901678450925,94.3871770074431,95.5623777696589,14065.6818234463,0.0,1.0
2008-09-02,7.87,8.14,7.75,7.9,312000,97.3561052488305,100.696149520391,95.8716411281368,97.727221279004,25221.2225799727,0.0,1.0
2008-09-03,7.96,7.99,7.72,7.82,146000,98.4694533393508,98.8405693695243,95.5005250979634,96.7375785318748,11802.2387713975,0.0,1.0
2008-09-04,7.68,7.95,7.62,7.92,116000,95.0057037243988,98.3457479959597,94.2634716640519,97.9746319657862,9377.12121563086,0.0,1.0
2008-09-05,7.75,7.85,7.46,7.46,116000,95.8716411281368,97.1086945620482,92.2841861697936,92.2841861697936,9377.12121563086,0.0,1.0
2008-09-08,8.19,8.22,7.64,7.92,226000,101.314676237347,101.685792267521,94.5108823508342,97.9746319657862,18269.2189201084,0.0,1.0
2008-09-09,7.96,8.4,7.9,8.16,428000,98.4694533393508,103.912488448561,97.727221279004,100.943560207174,34598.3437956035,0.0,1.0
2008-09-10,7.72,8.11,7.69,8.11,226000,95.5005250979634,100.325033490218,95.1294090677899,100.325033490218,18269.2189201084,0.0,1.0
2008-09-11,7.85,7.88,7.57,7.65,250000,97.1086945620482,97.4798105922217,93.6449449470962,94.6345876942254,20209.3129647217,0.0,1.0
2008-09-12,7.63,7.8,7.5,7.8,162000,94.3871770074431,96.4901678450925,92.7790075433582,96.4901678450925,13095.6348011396,0.0,1.0
2008-09-15,7.17,7.51,7.04,7.49,298000,88.6967312114504,92.9027128867493,87.0885617473656,92.6553021999671,24089.5010539483,0.0,1.0
2008-09-16,7.62,7.64,6.75,7.04,380000,94.2634716640519,94.5108823508342,83.5011067890224,87.0885617473656,30718.155706377,0.0,1.0
2008-09-17,7.46,7.62,7.3,7.53,418000,92.2841861697936,94.2634716640519,90.3049006755353,93.1501235735316,33789.9712770147,0.0,1.0
2008-09-18,8.45,8.75,7.49,7.75,764000,104.531015165517,108.242175467251,92.6553021999671,95.8716411281368,61759.6604201894,0.0,1.0
2008-09-19,8.47,9.43,8.33,8.55,764000,104.778425852299,116.654138817849,103.046551044823,105.768068599428,61759.6604201896,0.0,1.0
2008-09-22,8.16,8.61,8.1,8.33,344000,100.943560207174,106.510300659775,100.201328146827,103.046551044823,27808.014639457,0.0,1.0
2008-09-23,8.53,8.72,8.11,8.15,726000,105.520657912646,107.871059437078,100.325033490218,100.819854863783,58687.8448495518,0.0,1.0
2008-09-24,8.5,9.0,8.5,8.88,440000,105.149541882473,111.33480905203,105.149541882473,109.850344931336,35568.39081791,0.0,1.0
2008-09-25,8.69,8.84,8.53,8.68,452000,107.499943406904,109.355523557772,105.520657912646,107.376238063513,36538.4378402169,0.0,1.0
2008-09-26,8.89,8.98,8.61,8.78,424000,109.974050274727,111.087398365248,106.510300659775,108.613291497425,34274.9947881681,0.0,1.0
2008-09-29,8.59,9.06,8.56,8.89,592000,106.262889972993,112.077041112377,105.891773942819,109.974050274727,47855.6531004609,0.0,1.0
2008-09-30,8.68,8.76,8.57,8.73,364000,107.376238063513,108.365880810642,106.015479286211,107.994764780469,29424.7596766348,0.0,1.0
2008-10-01,8.81,8.95,8.53,8.55,348000,108.984407527598,110.716282335074,105.520657912646,105.768068599428,28131.3636468926,0.0,1.0
2008-10-02,8.39,8.89,8.35,8.89,364000,103.78878310517,109.974050274727,103.293961731605,109.974050274727,29424.7596766348,0.0,1.0
2008-10-03,8.31,8.77,8.31,8.61,732000,102.799140358041,108.489586154034,102.799140358041,106.510300659775,59172.868360705,0.0,1.0
2008-10-06,8.14,8.51,7.95,8.31,572000,100.696149520391,105.273247225864,98.3457479959597,102.799140358041,46238.9080632834,0.0,1.0
2008-10-07,7.62,8.42,7.6,8.35,306000,94.2634716640519,104.159899135343,94.0160609772696,103.293961731605,24736.1990688194,0.0,1.0
2008-10-08,7.27,7.75,7.04,7.6,526000,89.9337846453619,95.8716411281368,87.0885617473656,94.0160609772696,42520.3944777744,0.0,1.0
2008-10-09,6.9,7.3799,6.75,7.31,288000,85.3566869398895,91.2933063692305,83.5011067890224,90.4286060189264,23281.1285353594,0.0,1.0
2008-10-10,6.05,6.7899,5.71,6.51,796000,74.8417327516423,83.994691109153,70.6357510763434,80.5321785476349,64346.4524796738,0.0,1.0
2008-10-13,6.64,6.64,6.25,6.42,122000,82.1403480117198,82.1403480117198,77.3158396194652,79.4188304571146,9862.14472678418,0.0,1.0
2008-10-14,6.39,6.98,6.34,6.9,280000,79.0477144269412,86.3463296870187,78.4291877099855,85.3566869398895,22634.4305204883,0.0,1.0
2008-10-15,6.04,6.48,6.04,6.41,246000,74.7180274082511,80.1610625174615,74.7180274082511,79.2951251137235,19885.9639572861,0.0,1.0
2008-10-16,6.16,6.36,5.83,6.11,578000,76.2024915289449,78.6765983967677,72.1202151970371,75.5839648119891,46723.9315744365,0.0,1.0
2008-10-17,5.98,6.13,5.55,5.94,506000,73.9757953479043,75.8313754987714,68.6564655820851,73.4809739743397,40903.6494405967,0.0,1.0
2008-10-20,6.0,6.3,5.85,6.03,224000,74.2232060346866,77.9343663364209,72.3676258838194,74.59432206486,18107.5444163906,0.0,1.0
2008-10-21,5.9,5.98,5.8,5.9,162000,72.9861526007751,73.9757953479043,71.7490991668637,72.9861526007751,13095.6348011397,0.0,1.0
2008-10-22,5.52,6.0,5.47,5.98,282000,68.2853495519116,74.2232060346866,67.6668228349559,73.9757953479043,22796.1050242061,0.0,1.0
2008-10-23,5.01,5.69,4.95,5.6,400000,61.9763770389633,70.3883403895611,61.2341449786164,69.2749922990408,32334.9007435547,0.0,1.0
2008-10-24,4.94,5.01,4.79,4.79,184000,61.1104396352253,61.9763770389633,59.2548594843581,59.2548594843581,14874.0543420352,0.0,1.0
2008-10-27,4.84,5.0,4.78,4.78,132000,59.8733862013138,61.8526716955721,59.131154140967,59.131154140967,10670.5172453731,0.0,1.0
2008-10-28,4.98,5.12,4.69,4.95,274000,61.6052610087898,63.3371358162659,58.0178060504467,61.2341449786164,22149.407009335,0.0,1.0
2008-10-29,4.97,5.14,4.91,4.99,230000,61.4815556653987,63.5845465030481,60.7393236050518,61.728966352181,18592.567927544,0.0,1.0
2008-10-30,4.99,5.22,4.94,5.1,264000,61.728966352181,64.5741892501773,61.1104396352253,63.0897251294836,21341.0344907461,0.0,1.0
2008-10-31,5.15,5.26,4.99,4.99,312000,63.7082518464393,65.0690106237419,61.728966352181,61.728966352181,25221.2225799727,0.0,1.0
2008-11-03,5.1,5.16,5.05,5.14,306000,63.0897251294836,63.8319571898304,62.4711984125278,63.5845465030481,24736.1990688193,0.0,1.0
2008-11-04,5.07,5.16,5.01,5.12,458000,62.7186090993101,63.8319571898304,61.9763770389633,63.3371358162659,37023.4613513702,0.0,1.0
2008-11-05,4.99,5.14,4.95,5.1,612000,61.728966352181,63.5845465030481,61.2341449786164,63.0897251294836,49472.3981376387,0.0,1.0
2008-11-06,5.13,5.35,4.95,4.95,674000,63.460841159657,66.1823587142622,61.2341449786164,61.2341449786164,54484.3077528897,0.0,1.0
2008-11-07,5.17,5.29,5.09,5.19,328000,63.9556625332216,65.4401266539153,62.9660197860924,64.2030732200039,26514.6186097148,0.0,1.0
2008-11-10,4.96,5.34,4.83,5.34,206000,61.3578503220076,66.058653370871,59.7496808579227,66.058653370871,16652.4738829307,0.0,1.0
2008-11-11,4.38,4.93,4.38,4.93,416000,54.1829404053212,60.9867342918341,54.1829404053212,60.9867342918341,33628.2967732969,0.0,1.0
2008-11-12,4.0,4.5,4.0,4.32,508000,49.4821373564577,55.6674045260149,49.4821373564577,53.4407083449743,41065.3239443145,0.0,1.0
2008-11-13,4.36,4.4,3.72,3.95,458000,53.9355297185389,54.4303510921035,46.0183877415057,48.863610639502,37023.4613513701,0.0,1.0
2008-11-14,3.91,4.32,3.84,4.28,430000,48.3687892659374,53.4407083449743,47.5028518621994,52.9458869714097,34760.0182993213,0.0,1.0
2008-11-17,3.47,3.95,3.42,3.95,402000,42.9257541567271,48.863610639502,42.3072274397713,48.863610639502,32496.5752472724,0.0,1.0
2008-11-18,3.43,3.5955,3.16,3.45,304000,42.4309327831625,44.4782562162859,39.0908885116016,42.6783434699448,24574.5245651016,0.0,1.0
2008-11-19,3.02,3.45,2.96,3.42,364000,37.3590137041256,42.6783434699448,36.6167816437787,42.3072274397713,29424.7596766347,0.0,1.0
2008-11-20,2.93,3.15,2.93,3.005,318000,36.2456656136053,38.9671831682104,36.2456656136053,37.1734556890388,25706.246091126,0.0,1.0
2008-11-21,3.51,3.51,2.92,3.0,736000,43.4205755302916,43.4205755302916,36.1219602702141,37.1116030173433,59496.2173681407,0.0,1.0
2008-11-24,3.32,3.57,3.19,3.57,316000,41.0701740058599,44.1628075906385,39.462004541775,44.1628075906385,25544.5715874082,0.0,1.0
2008-11-25,3.72,3.72,3.28,3.28,476000,46.0183877415057,46.0183877415057,40.5753526322953,40.5753526322953,38478.5318848301,0.0,1.0
2008-11-26,4.19,4.24,3.54,3.62,250000,51.8325388808894,52.4510655978452,43.7916915604651,44.7813343075942,20209.3129647217,0.0,1.0
2008-11-28,4.42,4.42,4.0,4.21,74000,54.6777617788858,54.6777617788858,49.4821373564577,52.0799495676717,5981.95663755762,0.0,1.0
2008-12-01,4.0,4.39,4.0,4.27,280000,49.4821373564577,54.3066457487123,49.4821373564577,52.8221816280186,22634.4305204883,0.0,1.0
2008-12-02,4.59,4.59,4.0,4.0,348000,56.7807526165352,56.7807526165352,49.4821373564577,49.4821373564577,28131.3636468926,0.0,1.0
2008-12-03,4.27,4.48,4.17,4.48,206000,52.8221816280186,55.4199938392326,51.5851281941072,55.4199938392326,16652.4738829307,0.0,1.0
2008-12-04,4.47,4.71,4.13,4.22,412000,55.2962884958415,58.2652167372289,51.0903068205426,52.2036549110629,33304.9477658613,0.0,1.0
2008-12-05,4.85,4.92,4.48,4.55,236000,59.997091544705,60.863028948443,55.4199938392326,56.2859312429706,19077.5914386973,0.0,1.0
2008-12-08,5.29,5.685,4.896,5.0,582000,65.4401266539153,70.3264877178655,60.5661361243042,61.8526716955721,47047.2805818721,0.0,1.0
2008-12-09,5.2,5.6299,5.12,5.24,206000,64.326778563395,69.6448712757803,63.3371358162659,64.8215999369596,16652.4738829307,0.0,1.0
2008-12-10,5.32,5.55,5.15,5.27,138000,65.8112426840888,68.6564655820851,63.7082518464393,65.192715967133,11155.5407565264,0.0,1.0
2008-12-11,5.21,5.4,5.19,5.38,220000,64.4504839067862,66.8008854312179,64.2030732200039,66.5534747444356,17784.1954089551,0.0,1.0
2008-12-12,5.44,5.49,5.09,5.09,116000,67.2957068047825,67.9142335217382,62.9660197860924,62.9660197860924,9377.12121563086,0.0,1.0
2008-12-15,5.15,5.57,5.05,5.49,156000,63.7082518464393,68.9038762688674,62.4711984125278,67.9142335217382,12610.6112899863,0.0,1.0
2008-12-16,5.19,5.35,5.04,5.26,286000,64.2030732200039,66.1823587142622,62.3474930691367,65.0690106237419,23119.4540316416,0.0,1.0
2008-12-17,5.14,5.27,5.01,5.2,206000,63.5845465030481,65.192715967133,61.9763770389633,64.326778563395,16652.4738829307,0.0,1.0
2008-12-18,5.53,5.88,5.18,5.37,230000,68.4090548953028,72.7387419139928,64.0793678766127,66.4297694010445,18592.5679275439,0.0,1.0
2008-12-19,6.21,6.28,5.6335,6.25,352000,76.8210182459006,77.6869556496386,69.6894051994011,77.3158396194652,28454.7126543281,0.0,1.0
2008-12-22,6.07,6.23,5.79,6.21,310000,75.0891434384246,77.0684289326829,71.6253938234725,76.8210182459006,25059.5480762549,0.0,1.0
2008-12-23,6.08,6.2697,6.03,6.12,358000,75.2128487818157,77.5595391459457,74.59432206486,75.7076701553803,28939.7361654815,0.0,1.0
2008-12-24,5.9,6.09,5.85,6.09,54000,72.9861526007751,75.3365541252068,72.3676258838194,75.3365541252068,4365.21160037989,0.0,1.0
2008-12-26,6.05,6.05,5.9,5.9,130000,74.8417327516423,74.8417327516423,72.9861526007751,72.9861526007751,10508.8427416553,0.0,1.0
2008-12-29,6.04,6.06,5.8601,6.05,206000,74.7180274082511,74.9654380950334,72.4925682806444,74.8417327516423,16652.4738829307,0.0,1.0
2008-12-30,5.82,6.14,5.6,6.13,338000,71.996509853646,75.9550808421626,69.2749922990408,75.8313754987714,27322.9911283037,0.0,1.0
2008-12-31,5.95,6.09,5.7932,5.84,254000,73.6046793177308,75.3365541252068,71.6649795333577,72.2439205404282,20532.6619721572,0.0,1.0
2009-01-02,6.17,6.3868,5.86,5.86,244000,76.326196872336,79.008128717056,72.4913312272105,72.4913312272105,19724.2894535684,0.0,1.0
2009-01-05,6.7,6.7,6.01,6.25,296000,82.8825800720667,82.8825800720667,74.3469113780777,77.3158396194652,23927.8265502305,0.0,1.0
2009-01-06,6.97,7.11,6.72,6.72,228000,86.2226243436275,87.9544991511036,83.1299907588489,83.1299907588489,18430.8934238262,0.0,1.0
2009-01-07,6.68,7.03,6.6,7.01,252000,82.6351693852844,86.9648564039744,81.6455266381552,86.7174457171921,20370.9874684395,0.0,1.0
2009-01-08,6.94,6.98,6.6,6.68,102000,85.8515083134541,86.3463296870187,81.6455266381552,82.6351693852844,8245.39968960645,0.0,1.0
2009-01-09,6.3,6.98,6.29,6.91,348000,77.9343663364209,86.3463296870187,77.8106609930297,85.4803922832807,28131.3636468926,0.0,1.0
2009-01-12,6.11,6.45,6.0,6.31,218000,75.5839648119891,79.789946487288,74.2232060346866,78.058071679812,17622.5209052373,0.0,1.0
2009-01-13,5.96,6.28,5.75,6.12,272000,73.728384661122,77.6869556496386,71.1305724499079,75.7076701553803,21987.7325056172,0.0,1.0
2009-01-14,5.19,5.89,5.13,5.88,290000,64.2030732200039,72.862447257384,63.460841159657,72.7387419139928,23442.8030390771,0.0,1.0
2009-01-15,5.52,5.54,5.1,5.31,242000,68.2853495519116,68.5327602386939,63.0897251294836,65.6875373406976,19562.6149498506,0.0,1.0
2009-01-16,5.74,5.74,5.36,5.54,228000,71.0068671065168,71.0068671065168,66.3060640576533,68.5327602386939,18430.8934238262,0.0,1.0
2009-01-20,5.21,5.73,5.2,5.73,128000,64.4504839067862,70.8831617631257,64.326778563395,70.8831617631257,10347.1682379375,0.0,1.0
2009-01-21,5.44,5.48,5.1,5.17,190000,67.2957068047825,67.7905281783471,63.0897251294836,63.9556625332216,15359.0778531885,0.0,1.0
2009-01-22,5.48,5.57,5.19,5.36,84000,67.7905281783471,68.9038762688674,64.2030732200039,66.3060640576533,6790.32915614648,0.0,1.0
2009-01-23,5.47,5.56,5.3,5.41,136000,67.6668228349559,68.7801709254762,65.5638319973065,66.924590774609,10993.8662528086,0.0,1.0
2009-01-26,5.69,6.03,5.42,5.42,166000,70.3883403895611,74.59432206486,67.0482961180002,67.0482961180002,13418.9838085752,0.0,1.0
2009-01-27,5.8,5.88,5.26,5.69,136000,71.7490991668637,72.7387419139928,65.0690106237419,70.3883403895611,10993.8662528086,0.0,1.0
2009-01-28,6.26,6.38,5.71,5.8,366000,77.4395449628563,78.92400908355,70.6357510763434,71.7490991668637,29586.4341803526,0.0,1.0
2009-01-29,6.08,6.23,6.0,6.1,242000,75.2128487818157,77.0684289326829,74.2232060346866,75.460259468598,19562.6149498506,0.0,1.0
2009-01-30,5.72,6.28,5.66,6.12,224000,70.7594564197345,77.6869556496386,70.0172243593877,75.7076701553803,18107.5444163906,0.0,1.0
2009-02-02,6.09,6.18,5.64,5.74,176000,75.3365541252068,76.4499022157271,69.7698136726054,71.0068671065168,14227.3563271641,0.0,1.0
2009-02-03,6.0,6.15,5.86,6.02,192000,74.2232060346866,76.0787861855537,72.4913312272105,74.4706167214688,15520.7523569062,0.0,1.0
2009-02-04,6.24,6.46,6.0,6.02,194000,77.192134276074,79.9136518306792,74.2232060346866,74.4706167214688,15682.426860624,0.0,1.0
2009-02-05,6.52,6.72,6.22,6.22,192000,80.6558838910261,83.1299907588489,76.9447235892917,76.9447235892917,15520.7523569062,0.0,1.0
2009-02-06,6.77,7.0,6.52,6.53,306000,83.7485174758047,86.593740373801,80.6558838910261,80.7795892344172,24736.1990688193,0.0,1.0
2009-02-09,6.75,6.87,6.55,6.87,114000,83.5011067890224,84.9855709097161,81.0269999211995,84.9855709097161,9215.44671191309,0.0,1.0
2009-02-10,6.73,7.0,6.65,6.75,226000,83.2536961022401,86.593740373801,82.2640533551109,83.5011067890224,18269.2189201084,0.0,1.0
2009-02-11,6.6,6.92,6.54,6.74,110000,81.6455266381552,85.6040976266718,80.9032945778083,83.3774014456312,8892.09770447754,0.0,1.0
2009-02-12,6.81,6.86,6.22,6.56,128000,84.2433388493692,84.861865566325,76.9447235892917,81.1507052645906,10347.1682379375,0.0,1.0
2009-02-13,6.86,6.99,6.63,6.83,120000,84.861865566325,86.4700350304098,82.0166426683286,84.4907495361515,9700.47022306641,0.0,1.0
2009-02-17,6.7,6.9,6.56,6.89,144000,82.8825800720667,85.3566869398895,81.1507052645906,85.2329815964984,11640.5642676797,0.0,1.0
2009-02-18,6.61,6.82,6.6,6.74,230000,81.7692319815464,84.3670441927604,81.6455266381552,83.3774014456312,18592.5679275439,0.0,1.0
2009-02-19,6.55,6.71,6.43,6.69,258000,81.0269999211995,83.0062854154578,79.5425358005057,82.7588747286755,20856.0109795928,0.0,1.0
2009-02-20,6.31,6.55,6.21,6.44,276000,78.058071679812,81.0269999211995,76.8210182459006,79.6662411438969,22311.0815130527,0.0,1.0
2009-02-23,6.02,6.5,5.85,6.38,250000,74.4706167214688,80.4084732042438,72.3676258838194,78.92400908355,20209.3129647217,0.0,1.0
2009-02-24,6.51,6.64,6.12,6.26,188000,80.5321785476349,82.1403480117198,75.7076701553803,77.4395449628563,15197.4033494707,0.0,1.0
2009-02-25,6.36,6.54,6.12,6.54,162000,78.6765983967677,80.9032945778083,75.7076701553803,80.9032945778083,13095.6348011397,0.0,1.0
2009-02-26,6.08,6.44,6.07,6.36,122000,75.2128487818157,79.6662411438969,75.0891434384246,78.6765983967677,9862.14472678418,0.0,1.0
2009-02-27,6.13,6.33,6.01,6.03,158000,75.8313754987714,78.3054823665943,74.3469113780777,74.59432206486,12772.2857937041,0.0,1.0
2009-03-02,6.04,6.14,6.01,6.04,204000,74.7180274082511,75.9550808421626,74.3469113780777,74.7180274082511,16490.7993792129,0.0,1.0
2009-03-03,5.59,6.1331,5.55,6.12,228000,69.1512869556496,75.8697241552227,68.6564655820851,75.7076701553803,18430.8934238262,0.0,1.0
2009-03-04,5.61,5.815,5.5,5.67,144000,69.3986976424319,71.9346571819504,68.0379388651293,70.1409297027788,11640.5642676797,0.0,1.0
2009-03-05,5.3,5.76,5.3,5.5,200000,65.5638319973065,71.2542777932991,65.5638319973065,68.0379388651293,16167.4503717773,0.0,1.0
2009-03-06,5.14,5.38,5.05,5.36,282000,63.5845465030481,66.5534747444356,62.4711984125278,66.3060640576533,22796.1050242061,0.0,1.0
2009-03-09,4.94,5.15,4.92,5.07,180000,61.1104396352253,63.7082518464393,60.863028948443,62.7186090993101,14550.7053345996,0.0,1.0
2009-03-10,5.63,5.84,5.04,5.08,200000,69.6461083292142,72.2439205404282,62.3474930691367,62.8423144427013,16167.4503717774,0.0,1.0
2009-03-11,5.55,5.78,5.52,5.75,248000,68.6564655820851,71.5016884800814,68.2853495519116,71.1305724499079,20047.6384610039,0.0,1.0
2009-03-12,7.1,7.3,5.54,5.7,794000,87.8307938077124,90.3049006755353,68.5327602386939,70.5120457329522,64184.7779759561,0.0,1.0
2009-03-13,7.02,7.28,6.84,7.1,564000,86.8411510605833,90.057489988753,84.6144548795427,87.8307938077124,45592.2100484121,0.0,1.0
2009-03-16,7.18,7.46,7.01,7.01,608000,88.8204365548416,92.2841861697936,86.7174457171921,86.7174457171921,49149.0491302031,0.0,1.0
2009-03-17,7.31,7.31,7.1,7.19,400000,90.4286060189264,90.4286060189264,87.8307938077124,88.9441418982327,32334.9007435547,0.0,1.0
2009-03-18,7.9,8.01,7.2,7.3,430000,97.727221279004,99.0879800563065,89.0678472416239,90.3049006755353,34760.0182993213,0.0,1.0
2009-03-19,7.75,7.96,7.75,7.9,304000,95.8716411281368,98.4694533393508,95.8716411281368,97.727221279004,24574.5245651016,0.0,1.0
2009-03-20,7.37,7.8,7.06,7.8,472000,91.1708380792733,96.4901678450925,87.3359724341478,96.4901678450925,38155.1828773946,0.0,1.0
2009-03-23,7.76,7.76,7.33,7.5,466000,95.9953464715279,95.9953464715279,90.6760167057087,92.7790075433582,37670.1593662412,0.0,1.0
2009-03-24,7.66,7.9,7.6,7.64,584000,94.7582930376165,97.727221279004,94.0160609772696,94.5108823508342,47208.9550855899,0.0,1.0
2009-03-25,7.82,7.95,7.52,7.7,452000,96.7375785318748,98.3457479959597,93.0264182301405,95.2531144111811,36538.4378402168,0.0,1.0
2009-03-26,8.05,8.05,7.67,7.86,444000,99.5828014298711,99.5828014298711,94.8819983810076,97.2323999054394,35891.7398253457,0.0,1.0
2009-03-27,7.56,7.95,7.56,7.93,402000,93.5212396037051,98.3457479959597,93.5212396037051,98.0983373091774,32496.5752472725,0.0,1.0
2009-03-30,7.6,7.64,7.14,7.52,332000,94.0160609772696,94.5108823508342,88.325615181277,93.0264182301405,26837.9676171504,0.0,1.0
2009-03-31,7.57,7.78,7.45,7.65,310000,93.6449449470962,96.2427571583102,92.1604808264025,94.6345876942254,25059.5480762549,0.0,1.0
2009-04-01,7.58,7.82,7.49,7.49,366000,93.7686502904873,96.7375785318748,92.6553021999671,92.6553021999671,29586.4341803526,0.0,1.0
2009-04-02,7.95,8.14,7.65,7.72,582000,98.3457479959597,100.696149520391,94.6345876942254,95.5005250979634,47047.2805818721,0.0,1.0
2009-04-03,8.19,8.26,7.8701,7.89,344000,101.314676237347,102.180613641085,97.3573423022644,97.6035159356128,27808.0146394571,0.0,1.0
2009-04-06,8.21,8.27,8.1,8.1,308000,101.562086924129,102.304318984476,100.201328146827,100.201328146827,24897.8735725372,0.0,1.0
2009-04-07,8.07,8.45,8.05,8.11,264000,99.8302121166534,104.531015165517,99.5828014298711,100.325033490218,21341.0344907461,0.0,1.0
2009-04-08,8.44,8.44,8.02,8.03,292000,104.407309822126,104.407309822126,99.2116853996977,99.3353907430888,23604.4775427949,0.0,1.0
2009-04-09,9.02,9.02,8.44,8.5,310000,111.582219738812,111.582219738812,104.407309822126,105.149541882473,25059.5480762549,0.0,1.0
2009-04-13,9.06,9.1,8.8,8.94,220000,112.077041112377,112.571862485941,108.860702184207,110.592576991683,17784.195408955,0.0,1.0
2009-04-14,8.87,9.038,8.63,8.9,280000,109.726639587945,111.804889356916,106.757711346557,110.097755618118,22634.4305204883,0.0,1.0
2009-04-15,8.47,8.59,8.02,8.43,354000,104.778425852299,106.262889972993,99.2116853996977,104.283604478735,28616.387158046,0.0,1.0
2009-04-16,8.94,9.0,8.47,8.53,218000,110.592576991683,111.33480905203,104.778425852299,105.520657912646,17622.5209052373,0.0,1.0
2009-04-17,9.14,9.19,8.81,8.99,258000,113.066683859506,113.685210576462,108.984407527598,111.211103708639,20856.0109795928,0.0,1.0
2009-04-20,8.73,9.04,8.56,8.97,268000,107.994764780469,111.829630425594,105.891773942819,110.963693021856,21664.3834981816,0.0,1.0
2009-04-21,9.03,9.04,8.62,8.73,256000,111.705925082203,111.829630425594,106.634006003166,107.994764780469,20694.3364758751,0.0,1.0
2009-04-22,9.13,9.37,8.81,8.94,212000,112.942978516115,115.911906757502,108.984407527598,110.592576991683,17137.4973940839,0.0,1.0
2009-04-23,9.21,9.36,9.0,9.17,180000,113.932621263244,115.788201414111,111.33480905203,113.437799889679,14550.7053345996,0.0,1.0
2009-04-24,11.05,11.82,9.9,10.07,1258000,136.694404447214,146.219715888333,122.468289957233,124.571280794882,101693.26283848,0.0,1.0
2009-04-27,11.26,11.4,10.6,10.86,702000,139.292216658428,141.024091465904,131.127663994613,134.344002922783,56747.7508049387,0.0,1.0
2009-04-28,11.08,11.5,11.03,11.28,442000,137.065520477388,142.261144899816,136.446993760432,139.539627345211,35730.0653216279,0.0,1.0
2009-04-29,11.6,11.74,10.84,11.04,402000,143.498198333727,145.230073141203,134.096592236,136.570699103823,32496.5752472725,0.0,1.0
2009-04-30,11.56,11.89,11.5,11.67,524000,143.003376960163,147.085653292071,142.261144899816,144.364135737465,42358.7199740566,0.0,1.0
2009-05-01,11.51,11.75,11.43,11.57,324000,142.384850243207,145.353778484594,141.395207496078,143.127082303554,26191.2696022793,0.0,1.0
2009-05-04,11.73,12.1,11.65,11.67,442000,145.106367797812,149.683465503285,144.116725050683,144.364135737465,35730.065321628,0.0,1.0
2009-05-05,11.55,11.91,11.48,11.7,404000,142.879671616772,147.333063978853,142.013734213034,144.735251767639,32658.2497509902,0.0,1.0
2009-05-06,10.99,11.75,10.45,11.7,550000,135.952172386868,145.353778484594,129.272083843746,144.735251767639,44460.4885223876,0.0,1.0
2009-05-07,10.2,10.93,10.07,10.83,594000,126.179450258967,135.209940326521,124.571280794882,133.972886892609,48017.3276041788,0.0,1.0
2009-05-08,10.29,10.5,9.86,10.13,336000,127.292798349487,129.890610560701,121.973468583668,125.313512855229,27161.316624586,0.0,1.0
2009-05-11,9.94,10.1,9.7,9.97,290000,122.963111330797,124.942396825056,119.99418308941,123.334227360971,23442.8030390772,0.0,1.0
2009-05-12,9.62,9.97,9.34,9.97,224000,119.004540342281,123.334227360971,115.540790727329,123.334227360971,18107.5444163906,0.0,1.0
2009-05-13,9.2,9.53,9.08,9.46,260000,113.808915919853,117.89119225176,112.324451799159,117.025254848022,21017.6854833105,0.0,1.0
2009-05-14,9.31,9.6,9.0701,9.21,224000,115.169674697155,118.757129655498,112.201983509202,113.932621263244,18107.5444163907,0.0,1.0
2009-05-15,9.35,9.46,9.01,9.25,276000,115.66449607072,117.025254848022,111.458514395421,114.427442636808,22311.0815130527,0.0,1.0
2009-05-18,10.28,10.49,9.25,9.43,314000,127.169093006096,129.76690521731,114.427442636808,116.654138817849,25382.8970836905,0.0,1.0
2009-05-19,9.91,10.01,9.68,9.98,278000,122.591995300624,123.829048734535,119.746772402628,123.457932704362,22472.7560167705,0.0,1.0
2009-05-20,9.5,10.0,9.42,9.97,292000,117.520076221587,123.705343391144,116.530433474458,123.334227360971,23604.4775427949,0.0,1.0
2009-05-21,9.02,9.715,8.85,9.41,596000,111.582219738812,120.179741104497,109.479228901163,116.406728131067,48179.0021078966,0.0,1.0
2009-05-22,8.97,9.22,8.8,9.05,256000,110.963693021856,114.056326606635,108.860702184207,111.953335768986,20694.3364758751,0.0,1.0
2009-05-26,9.67,9.74,8.85,8.85,296000,119.623067059236,120.489004462975,109.479228901163,109.479228901163,23927.8265502306,0.0,1.0
2009-05-27,9.05,9.69,9.03,9.58,204000,111.953335768986,119.870477746019,111.705925082203,118.509718968716,16490.7993792128,0.0,1.0
2009-05-28,8.93,9.25,8.9,9.15,170000,110.468871648292,114.427442636808,110.097755618118,113.190389202897,13742.3328160107,0.0,1.0
2009-05-29,8.67,9.04,8.51,8.91,310000,107.252532720122,111.829630425594,105.273247225864,110.22146096151,25059.5480762549,0.0,1.0
2009-06-01,9.15,9.22,8.78,8.78,332000,113.190389202897,114.056326606635,108.613291497425,108.613291497425,26837.9676171504,0.0,1.0
2009-06-02,8.66,9.22,8.515,9.14,392000,107.128827376731,114.056326606635,105.335099897559,113.066683859506,31688.2027286836,0.0,1.0
2009-06-03,8.84,8.84,8.58,8.61,170000,109.355523557772,109.355523557772,106.139184629602,106.510300659775,13742.3328160107,0.0,1.0
2009-06-04,8.71,8.99,8.6,8.9,136000,107.747354093687,111.211103708639,106.386595316384,110.097755618118,10993.8662528086,0.0,1.0
2009-06-05,8.79,8.85,8.6425,8.72,140000,108.736996840816,109.479228901163,106.912343025796,107.871059437078,11317.2152602441,0.0,1.0
2009-06-08,8.58,8.8,8.4,8.58,134000,106.139184629602,108.860702184207,103.912488448561,106.139184629602,10832.1917490908,0.0,1.0
2009-06-09,8.32,8.77,8.2999,8.61,106000,102.922845701432,108.489586154034,102.674197961216,106.510300659775,8568.748697042,0.0,1.0
2009-06-10,7.85,8.435,7.71,8.26,532000,97.1086945620482,104.34545715043,95.3768197545722,102.180613641085,43005.4179889278,0.0,1.0
2009-06-11,7.83,8.12,7.72,7.94,256000,96.861283875266,100.448738833609,95.5005250979634,98.2220426525685,20694.336475875,0.0,1.0
2009-06-12,7.86,7.88,7.55,7.79,198000,97.2323999054394,97.4798105922217,93.3975342603139,96.3664625017014,16005.7758680596,0.0,1.0
2009-06-15,7.68,7.73,7.51,7.7,188000,95.0057037243988,95.6242304413545,92.9027128867493,95.2531144111811,15197.4033494707,0.0,1.0
2009-06-16,7.96,8.05,7.6,7.66,346000,98.4694533393508,99.5828014298711,94.0160609772696,94.7582930376165,27969.6891431748,0.0,1.0
2009-06-17,7.96,8.24,7.81,8.03,188000,98.4694533393508,101.933202954303,96.6138731884837,99.3353907430888,15197.4033494707,0.0,1.0
2009-06-18,8.52,8.55,7.85,8.04,222000,105.396952569255,105.768068599428,97.1086945620482,99.45909608648,17945.8699126728,0.0,1.0
2009-06-19,9.0,9.15,8.52,8.52,364000,111.33480905203,113.190389202897,105.396952569255,105.396952569255,29424.7596766347,0.0,1.0
2009-06-22,8.74,8.99,8.62,8.96,234000,108.11847012386,111.211103708639,106.634006003166,110.839987678465,18915.9169349795,0.0,1.0
2009-06-23,8.04,8.78,8.04,8.65,140000,99.45909608648,108.613291497425,99.45909608648,107.00512203334,11317.2152602441,0.0,1.0
2009-06-24,8.39,8.51,7.97,8.1,292000,103.78878310517,105.273247225864,98.593158682742,100.201328146827,23604.4775427949,0.0,1.0
2009-06-25,8.62,8.68,8.26,8.31,142000,106.634006003166,107.376238063513,102.180613641085,102.799140358041,11478.889763962,0.0,1.0
2009-06-26,8.9,9.09,8.44,8.61,500000,110.097755618118,112.44815714255,104.407309822126,106.510300659775,40418.6259294435,0.0,1.0
2009-06-29,8.74,8.91,8.52,8.91,172000,108.11847012386,110.22146096151,105.396952569255,110.22146096151,13904.0073197285,0.0,1.0
2009-06-30,8.74,9.0,8.73,8.76,160000,108.11847012386,111.33480905203,107.994764780469,108.365880810642,12933.9602974219,0.0,1.0
2009-07-01,9.15,9.19,8.75,8.8,164000,113.190389202897,113.685210576462,108.242175467251,108.860702184207,13257.3093048574,0.0,1.0
2009-07-02,8.54,8.91,8.45,8.91,160000,105.644363256037,110.22146096151,104.531015165517,110.22146096151,12933.9602974219,0.0,1.0
2009-07-06,8.41,8.48,8.19,8.4,124000,104.036193791952,104.90213119569,101.314676237347,103.912488448561,10023.819230502,0.0,1.0
2009-07-07,8.11,8.422,8.1,8.42,158000,100.325033490218,104.184640204022,100.201328146827,104.159899135343,12772.2857937041,0.0,1.0
2009-07-08,9.28,9.34,8.59,8.59,746000,114.798558666982,115.540790727329,106.262889972993,106.262889972993,60304.5898867294,0.0,1.0
2009-07-09,9.96,10.04,9.28,9.34,416000,123.21052201758,124.200164764709,114.798558666982,115.540790727329,33628.2967732968,0.0,1.0
2009-07-10,9.93,10.17,9.52,9.88,236000,122.839405987406,125.808334228794,117.767486908369,122.220879270451,19077.5914386973,0.0,1.0
2009-07-13,10.46,10.47,9.56,9.97,398000,129.395789187137,129.519494530528,118.262308281934,123.334227360971,32173.2262398369,0.0,1.0
2009-07-14,10.37,10.5,10.27,10.46,128000,128.282441096617,129.890610560701,127.045387662705,129.395789187137,10347.1682379375,0.0,1.0
2009-07-15,10.44,10.55,10.28,10.5,146000,129.148378500355,130.509137277657,127.169093006096,129.890610560701,11802.2387713974,0.0,1.0
2009-07-16,10.3,10.54,10.08,10.36,136000,127.416503692879,130.385431934266,124.694986138273,128.158735753225,10993.8662528086,0.0,1.0
2009-07-17,10.32,10.48,10.16,10.33,340000,127.663914379661,129.643199873919,125.684628885403,127.787619723052,27484.6656320215,0.0,1.0
2009-07-20,10.08,10.43,9.96,10.31,268000,124.694986138273,129.024673156963,123.21052201758,127.54020903627,21664.3834981817,0.0,1.0
2009-07-21,10.13,10.23,9.82,10.11,112000,125.313512855229,126.550566289141,121.478647210104,125.066102168447,9053.77220819533,0.0,1.0
2009-07-22,10.27,10.3996,9.92,10.11,254000,127.045387662705,128.648608913054,122.715700644015,125.066102168447,20532.6619721573,0.0,1.0
2009-07-23,10.39,10.6,10.09,10.28,220000,128.529851783399,131.127663994613,124.818691481665,127.169093006096,17784.1954089551,0.0,1.0
2009-07-24,10.32,10.62,10.037,10.34,138000,127.663914379661,131.375074681395,124.163053161691,127.911325066443,11155.5407565264,0.0,1.0
2009-07-27,10.64,10.64,10.18,10.23,246000,131.622485368178,131.622485368178,125.932039572185,126.550566289141,19885.9639572861,0.0,1.0
2009-07-28,10.48,10.67,10.2701,10.6,134000,129.643199873919,131.993601398351,127.046624716139,131.127663994613,10832.1917490908,0.0,1.0
2009-07-29,10.23,10.57,10.22,10.43,170000,126.550566289141,130.756547964439,126.426860945749,129.024673156963,13742.3328160107,0.0,1.0
2009-07-30,10.39,10.71,10.2,10.35,194000,128.529851783399,132.488422771916,126.179450258967,128.035030409834,15682.426860624,0.0,1.0
2009-07-31,10.22,10.5799,10.21,10.38,190000,126.426860945749,130.879016254397,126.303155602358,128.406146440008,15359.0778531885,0.0,1.0
2009-08-03,10.37,10.55,10.23,10.23,176000,128.282441096617,130.509137277657,126.550566289141,126.550566289141,14227.356327164,0.0,1.0
2009-08-04,10.41,10.42,10.13,10.25,280000,128.777262470181,128.900967813572,125.313512855229,126.797976975923,22634.4305204883,0.0,1.0
2009-08-05,10.2,10.42,10.0,10.39,216000,126.179450258967,128.900967813572,123.705343391144,128.529851783399,17460.8464015196,0.0,1.0
2009-08-06,9.97,10.32,9.87,10.17,174000,123.334227360971,127.663914379661,122.097173927059,125.808334228794,14065.6818234463,0.0,1.0
2009-08-07,9.94,10.23,9.83,10.05,204000,122.963111330797,126.550566289141,121.602352553495,124.3238701081,16490.7993792129,0.0,1.0
2009-08-10,10.55,10.59,9.85,9.9,272000,130.509137277657,131.003958651222,121.849763240277,122.468289957233,21987.7325056172,0.0,1.0
2009-08-11,10.56,11.1,10.44,11.05,298000,130.632842621048,137.31293116417,129.148378500355,136.694404447214,24089.5010539483,0.0,1.0
2009-08-12,11.17,11.24,10.5298,10.59,302000,138.178868567908,139.044805971646,130.259252484007,131.003958651222,24412.8500613838,0.0,1.0
2009-08-13,10.85,11.22,10.74,11.07,288000,134.220297579392,138.797395284864,132.859538802089,136.941815133997,23281.1285353593,0.0,1.0
2009-08-14,10.55,10.85,10.39,10.85,212000,130.509137277657,134.220297579392,128.529851783399,134.220297579392,17137.497394084,0.0,1.0
2009-08-17,10.25,10.47,10.17,10.35,184000,126.797976975923,129.519494530528,125.808334228794,128.035030409834,14874.0543420351,0.0,1.0
2009-08-18,10.3,10.43,10.14,10.29,226000,127.416503692879,129.024673156963,125.43721819862,127.292798349487,18269.2189201083,0.0,1.0
2009-08-19,10.24,10.48,10.0836,10.19,202000,126.674271632532,129.643199873919,124.739520061894,126.055744915576,16329.1248754951,0.0,1.0
2009-08-20,10.1,10.28,9.96,10.25,364000,124.942396825056,127.169093006096,123.21052201758,126.797976975923,29424.7596766347,0.0,1.0
2009-08-21,10.15,10.3,10.03,10.16,246000,125.560923542011,127.416503692879,124.076459421318,125.684628885403,19885.9639572862,0.0,1.0
2009-08-24,10.73,10.9,10.26,10.31,460000,132.735833458698,134.838824296347,126.921682319314,127.54020903627,37185.1358550878,0.0,1.0
2009-08-25,10.85,10.91,10.66,10.8,816000,134.220297579392,134.962529639738,131.86989605496,133.601770862436,65963.1975168513,0.0,1.0
2009-08-26,10.74,10.87,10.68,10.82,432000,132.859538802089,134.467708266174,132.117306741742,133.849181549218,34921.6928030391,0.0,1.0
2009-08-27,10.75,11.0,10.25,10.6,190000,132.98324414548,136.075877730259,126.797976975923,131.127663994613,15359.0778531885,0.0,1.0
2009-08-28,11.05,11.09,10.59,10.88,522000,136.694404447214,137.189225820779,131.003958651222,134.591413609565,42197.045470339,0.0,1.0
2009-08-31,10.48,11.04,10.43,11.04,468000,129.643199873919,136.570699103823,129.024673156963,136.570699103823,37831.8338699591,0.0,1.0
2009-09-01,10.26,10.76,10.21,10.48,382000,126.921682319314,133.106949488871,126.303155602358,129.643199873919,30879.8302100947,0.0,1.0
2009-09-02,10.42,10.98,10.26,10.26,412000,128.900967813572,135.828467043476,126.921682319314,126.921682319314,33304.9477658614,0.0,1.0
2009-09-03,11.12,11.18,10.91,11.14,544000,137.560341850952,138.302573911299,134.962529639738,137.807752537735,43975.4650112345,0.0,1.0
2009-09-04,11.2,11.25,11.0,11.1,374000,138.549984598082,139.168511315037,136.075877730259,137.31293116417,30233.1321952235,0.0,1.0
2009-09-08,11.48,11.55,11.1,11.29,524000,142.013734213034,142.879671616772,137.31293116417,139.663332688602,42358.7199740565,0.0,1.0
2009-09-09,11.44,11.65,11.37,11.59,368000,141.518912839469,144.116725050683,140.652975435731,143.374492990336,29748.1086840703,0.0,1.0
2009-09-10,11.67,11.69,11.34,11.48,250000,144.364135737465,144.611546424248,140.281859405558,142.013734213034,20209.3129647217,0.0,1.0
2009-09-11,11.67,12.0,11.58,11.66,396000,144.364135737465,148.446412069373,143.250787646945,144.240430394074,32011.5517361192,0.0,1.0
2009-09-14,11.59,11.7,11.54,11.7,204000,143.374492990336,144.735251767639,142.75596627338,144.735251767639,16490.7993792129,0.0,1.0
2009-09-15,11.91,11.95,11.5601,11.64,362000,147.333063978853,147.827885352417,143.004614013597,143.993019707292,29263.085172917,0.0,1.0
2009-09-16,12.1,12.21,11.81,11.91,306000,149.683465503285,151.044224280587,146.096010544941,147.333063978853,24736.1990688193,0.0,1.0
2009-09-17,11.64,12.14,11.59,12.11,264000,143.993019707292,150.178286876849,143.374492990336,149.807170846676,21341.0344907461,0.0,1.0
2009-09-18,11.8,11.84,11.54,11.54,684000,145.97230520155,146.467126575115,142.75596627338,142.75596627338,55292.6802714786,0.0,1.0
2009-09-21,11.78,11.81,11.5408,11.72,206000,145.724894514768,146.096010544941,142.765862700852,144.982662454421,16652.4738829307,0.0,1.0
2009-09-22,11.43,11.9,11.42,11.81,186000,141.395207496078,147.209358635462,141.271502152687,146.096010544941,15035.7288457529,0.0,1.0
2009-09-23,11.1,11.55,11.09,11.41,180000,137.31293116417,142.879671616772,137.189225820779,141.147796809296,14550.7053345996,0.0,1.0
2009-09-24,11.29,11.44,11.01,11.14,282000,139.663332688602,141.518912839469,136.19958307365,137.807752537735,22796.105024206,0.0,1.0
2009-09-25,11.12,11.44,11.03,11.28,142000,137.560341850952,141.518912839469,136.446993760432,139.539627345211,11478.889763962,0.0,1.0
2009-09-28,11.35,11.55,11.05,11.22,198000,140.405564748949,142.879671616772,136.694404447214,138.797395284864,16005.7758680595,0.0,1.0
2009-09-29,11.4,11.59,11.29,11.39,94000,141.024091465904,143.374492990336,139.663332688602,140.900386122513,7598.70167473538,0.0,1.0
2009-09-30,11.77,11.96,11.195,11.46,648000,145.601189171377,147.951590695809,138.488131926386,141.766323526251,52382.5392045585,0.0,1.0
2009-10-01,11.11,11.76,11.06,11.7,202000,137.436636507561,145.477483827986,136.818109790606,144.735251767639,16329.1248754952,0.0,1.0
2009-10-02,11.11,11.4,11.06,11.09,140000,137.436636507561,141.024091465904,136.818109790606,137.189225820779,11317.2152602442,0.0,1.0
2009-10-05,11.3,11.43,11.11,11.19,108000,139.787038031993,141.395207496078,137.436636507561,138.42627925469,8730.42320075977,0.0,1.0
2009-10-06,11.52,11.74,11.28,11.39,162000,142.508555586598,145.230073141203,139.539627345211,140.900386122513,13095.6348011397,0.0,1.0
2009-10-07,11.41,11.61,11.25,11.48,84000,141.147796809296,143.621903677118,139.168511315037,142.013734213034,6790.32915614647,0.0,1.0
2009-10-08,11.43,11.75,11.38,11.46,116000,141.395207496078,145.353778484594,140.776680779122,141.766323526251,9377.12121563086,0.0,1.0
2009-10-09,11.66,11.72,11.43,11.43,82000,144.240430394074,144.982662454421,141.395207496078,141.395207496078,6628.65465242872,0.0,1.0
2009-10-12,11.6,11.7,11.43,11.66,138000,143.498198333727,144.735251767639,141.395207496078,144.240430394074,11155.5407565264,0.0,1.0
2009-10-13,11.62,11.66,11.32,11.58,220000,143.74560902051,144.240430394074,140.034448718775,143.250787646945,17784.195408955,0.0,1.0
2009-10-14,11.54,11.74,11.41,11.72,286000,142.75596627338,145.230073141203,141.147796809296,144.982662454421,23119.4540316417,0.0,1.0
2009-10-15,11.62,11.73,11.5,11.5,172000,143.74560902051,145.106367797812,142.261144899816,142.261144899816,13904.0073197285,0.0,1.0
2009-10-16,11.35,11.58,10.96,11.5,316000,140.405564748949,143.250787646945,135.581056356694,142.261144899816,25544.5715874082,0.0,1.0
2009-10-19,11.82,12.1,11.373,11.42,254000,146.219715888333,149.683465503285,140.690087038748,141.271502152687,20532.6619721572,0.0,1.0
2009-10-20,11.48,11.97,11.28,11.87,214000,142.013734213034,148.0752960392,139.539627345211,146.838242605288,17299.1718978017,0.0,1.0
2009-10-21,11.14,11.6,11.09,11.48,234000,137.807752537735,143.498198333727,137.189225820779,142.013734213034,18915.9169349795,0.0,1.0
2009-10-22,12.0,12.4,11.91,12.05,1038000,148.446412069373,153.394625805019,147.333063978853,149.064938786329,83909.0674295245,0.0,1.0
2009-10-23,12.19,12.33,12.0,12.33,354000,150.796813593805,152.528688401281,148.446412069373,152.528688401281,28616.3871580459,0.0,1.0
2009-10-26,11.89,12.39,11.87,12.28,372000,147.085653292071,153.270920461628,146.838242605288,151.910161684325,30071.4576915058,0.0,1.0
2009-10-27,12.06,12.3064,11.89,12.02,242000,149.18864412972,152.236743790878,147.085653292071,148.693822756155,19562.6149498506,0.0,1.0
2009-10-28,11.68,12.27,11.67,12.17,290000,144.487841080856,151.786456340934,144.364135737465,150.549402907023,23442.8030390772,0.0,1.0
2009-10-29,12.24,12.4,12.01,12.05,400000,151.415340310761,153.394625805019,148.570117412764,149.064938786329,32334.9007435546,0.0,1.0
2009-10-30,11.65,12.26,11.56,12.26,494000,144.116725050683,151.662750997543,143.003376960163,151.662750997543,39933.6024182901,0.0,1.0
2009-11-02,11.72,11.97,11.45,11.78,264000,144.982662454421,148.0752960392,141.64261818286,145.724894514768,21341.0344907461,0.0,1.0
2009-11-03,11.79,11.97,11.52,11.83,164000,145.848599858159,148.0752960392,142.508555586598,146.343421231724,13257.3093048574,0.0,1.0
2009-11-04,11.54,11.9,11.54,11.83,234000,142.75596627338,147.209358635462,142.75596627338,146.343421231724,18915.9169349796,0.0,1.0
2009-11-05,11.93,12.08,11.58,11.74,166000,147.580474665635,149.436054816502,143.250787646945,145.230073141203,13418.9838085752,0.0,1.0
2009-11-06,12.03,12.17,11.74,11.9,162000,148.817528099547,150.549402907023,145.230073141203,147.209358635462,13095.6348011396,0.0,1.0
2009-11-09,12.09,12.245,11.95,12.17,168000,149.559760159893,151.477192982456,147.827885352417,150.549402907023,13580.658312293,0.0,1.0
2009-11-10,11.85,12.0793,11.6,12.07,224000,146.590831918506,149.427395442465,143.498198333727,149.312349473111,18107.5444163906,0.0,1.0
2009-11-11,12.08,12.08,11.75,11.99,174000,149.436054816502,149.436054816502,145.353778484594,148.322706725982,14065.6818234463,0.0,1.0
2009-11-12,11.87,12.25,11.83,12.14,206000,146.838242605288,151.539045654152,146.343421231724,150.178286876849,16652.4738829307,0.0,1.0
2009-11-13,11.9,12.15,11.75,11.88,172000,147.209358635462,150.30199222024,145.353778484594,146.961947948679,13904.0073197285,0.0,1.0
2009-11-16,12.08,12.32,11.95,12.06,276000,149.436054816502,152.40498305789,147.827885352417,149.18864412972,22311.0815130528,0.0,1.0
2009-11-17,11.99,12.13,11.76,12.06,190000,148.322706725982,150.054581533458,145.477483827986,149.18864412972,15359.0778531885,0.0,1.0
2009-11-18,12.06,12.08,11.72,11.96,176000,149.18864412972,149.436054816502,144.982662454421,147.951590695809,14227.3563271641,0.0,1.0
2009-11-19,11.92,12.05,11.84,12.0,176000,147.456769322244,149.064938786329,146.467126575115,148.446412069373,14227.3563271641,0.0,1.0
2009-11-20,11.9,12.0,11.8,11.85,168000,147.209358635462,148.446412069373,145.97230520155,146.590831918506,13580.6583122929,0.0,1.0
2009-11-23,11.87,12.15,11.8,11.95,168000,146.838242605288,150.30199222024,145.97230520155,147.827885352417,13580.658312293,0.0,1.0
2009-11-24,11.86,11.97,11.75,11.83,156000,146.714537261897,148.0752960392,145.353778484594,146.343421231724,12610.6112899863,0.0,1.0
2009-11-25,11.64,11.92,11.59,11.86,168000,143.993019707292,147.456769322244,143.374492990336,146.714537261897,13580.658312293,0.0,1.0
2009-11-27,11.49,11.71,11.49,11.58,106000,142.137439556425,144.85895711103,142.137439556425,143.250787646945,8568.74869704198,0.0,1.0
2009-11-30,11.48,11.5,11.09,11.49,260000,142.013734213034,142.261144899816,137.189225820779,142.137439556425,21017.6854833105,0.0,1.0
2009-12-01,11.54,11.69,11.45,11.56,144000,142.75596627338,144.611546424248,141.64261818286,143.003376960163,11640.5642676797,0.0,1.0
2009-12-02,11.59,11.98,11.5,11.5,96000,143.374492990336,148.199001382591,142.261144899816,142.261144899816,7760.37617845314,0.0,1.0
2009-12-03,11.17,11.65,11.15,11.64,236000,138.178868567908,144.116725050683,137.931457881126,143.993019707292,19077.5914386973,0.0,1.0
2009-12-04,11.57,11.62,11.25,11.33,262000,143.127082303554,143.74560902051,139.168511315037,140.158154062166,21179.3599870283,0.0,1.0
2009-12-07,11.66,11.73,11.5,11.5,106000,144.240430394074,145.106367797812,142.261144899816,142.261144899816,8568.74869704201,0.0,1.0
2009-12-08,11.39,11.66,11.35,11.59,196000,140.900386122513,144.240430394074,140.405564748949,143.374492990336,15844.1013643418,0.0,1.0
2009-12-09,11.33,11.39,11.18,11.37,104000,140.158154062166,140.900386122513,138.302573911299,140.652975435731,8407.07419332425,0.0,1.0
2009-12-10,11.49,11.6396,11.32,11.43,130000,142.137439556425,143.988071493556,140.034448718775,141.395207496078,10508.8427416553,0.0,1.0
2009-12-11,11.79,11.81,11.5,11.52,132000,145.848599858159,146.096010544941,142.261144899816,142.508555586598,10670.5172453731,0.0,1.0
2009-12-14,11.8,11.91,11.72,11.81,342000,145.97230520155,147.333063978853,144.982662454421,146.096010544941,27646.3401357393,0.0,1.0
2009-12-15,13.11,13.15,11.81,12.12,968000,162.17770518579,162.672526559355,146.096010544941,149.930876190067,78250.4597994024,0.0,1.0
2009-12-16,13.84,14.17,13.03,13.14,1014000,171.208195253344,175.290471585251,161.188062438661,162.548821215964,81968.973384911,0.0,1.0
2009-12-17,13.98,14.07,13.57,13.73,504000,172.94007006082,174.05341815134,167.868150981783,169.847436476041,40741.9749368788,0.0,1.0
2009-12-18,14.55,14.68,13.94,14.02,68000,179.991274634115,181.5994440982,172.445248687255,173.434891434384,5496.9331264043,0.0,1.0
2009-12-21,293.0,301.73,280.45,288.55,3022000,181.228328068026,186.62806630705,173.465817770232,178.475884177573,4885803.50235112,0.0,0.05
2009-12-22,325.25,350.0,292.22,293.02,167000,201.175814689848,216.484350934502,180.745877228801,181.240698602365,269996.421208682,0.0,1.0
2009-12-23,327.08,329.49,316.0,323.62,63700,202.307718581877,203.798367969741,195.454442558008,200.167616141211,102986.658868222,0.0,1.0
2009-12-24,310.93,328.87,308.0,327.08,23500,192.318512103042,203.414881405228,190.506228822362,202.307718581877,37993.5083736769,0.0,1.0
2009-12-28,313.57,315.18,308.09,309.12,25800,193.951422635806,194.947250650104,190.561896226888,191.198978745353,41712.0219591855,0.0,1.0
2009-12-29,329.79,331.01,313.88,313.98,32800,203.983925984827,204.738528579513,194.143165918062,194.205018589757,53029.2372194298,0.0,1.0
2009-12-30,328.5,335.0,313.0315,330.75,35000,203.186026519954,207.206450180167,193.618345998725,204.577711633105,56586.0763012208,0.0,1.0
2009-12-31,324.12,339.9,324.0,329.95,47300,200.476879499688,210.23723109325,200.402656293654,204.08289025954,76472.040258507,0.0,1.0
2010-01-04,314.25,334.99,310.46,326.94,50400,194.372020803335,207.200264912997,192.027804546073,202.221124841504,81483.949873758,0.0,1.0
2010-01-05,299.5,315.0,296.17,314.74,69800,185.248751728239,194.835915841052,183.189057760776,194.675098894644,112848.803595006,0.0,1.0
2010-01-06,289.74,298.18,288.73,298.18,64900,179.211930970751,184.432296461857,178.587218986625,184.432296461857,104926.752912835,0.0,1.0
2010-01-07,293.01,294.5,288.02,288.02,46100,181.234513335196,182.15611814346,178.148065017587,178.148065017587,74531.9462138935,0.0,1.0
2010-01-08,293.61,294.95,287.76,290.85,36000,181.605629365369,182.43445516609,177.987248071178,179.898495626572,58202.8213383986,0.0,1.0
2010-01-11,290.51,294.99,286.83,294.99,24100,179.688196542807,182.459196234768,177.41201822441,182.459196234768,38963.5553959833,0.0,1.0
2010-01-12,297.49,302.64,290.85,294.81,50000,184.005513027158,187.190925619479,179.898495626572,182.347861425716,80837.2518588865,0.0,1.0
2010-01-13,304.22,307.8199,298.85,300.0,31800,188.16819783227,190.394832160638,184.846709362217,185.558015086716,51412.4921822518,0.0,1.0
2010-01-14,308.56,314.0,302.42,303.0,38700,190.852603783857,194.217389124096,187.054849741749,187.413595237584,62568.0329387785,0.0,1.0
2010-01-15,304.42,310.72,301.89,310.0,23800,188.291903175661,192.188621492482,186.727030581763,191.743282256274,38478.53188483,0.0,1.0
2010-01-19,308.88,311.53,302.46,306.4,29900,191.050532333283,192.689628133216,187.079590810427,189.516586075233,48340.6766116143,0.0,1.0
2010-01-20,303.83,311.79,302.53,307.75,37300,187.926972412657,192.850445079624,187.122887680614,190.351597143123,60304.5898867294,0.0,1.0
2010-01-21,300.59,306.92,300.44,302.92,15600,185.92294584972,189.83821996805,185.830166842177,187.364113100227,25221.2225799727,0.0,1.0
2010-01-22,304.35,305.5,300.35,302.5,30400,188.248606305474,188.959912029973,185.774499437651,187.104331879106,49149.0491302031,0.0,1.0
2010-01-25,307.59,313.9981,305.5,305.5,26200,190.25263286841,194.216213923334,188.959912029973,188.959912029973,42358.7199740567,0.0,1.0
2010-01-26,313.57,318.9,305.91,306.5,28300,193.951422635806,197.24817003718,189.213507983925,189.578438746929,45753.8845521298,0.0,1.0
2010-01-27,318.9,319.98,312.39,312.4,16600,197.24817003718,197.916178891492,193.221561109798,193.227746376967,26837.9676171503,0.0,1.0
2010-01-28,317.03,323.85,312.5901,320.0,17800,196.091525076472,200.30987728611,193.345328305861,197.928549425831,28778.0616617637,0.0,1.0
2010-01-29,321.24,321.24,316.25,318.0,20500,198.695522554856,198.695522554856,195.609074237247,196.691495991919,33143.2732621435,0.0,1.0
2010-02-01,318.62,336.0,311.04,321.88,58500,197.074982556432,207.824976897122,192.386550041908,199.091379653708,94579.5846748975,0.0,1.0
2010-02-02,341.05,343.9,318.8,319.1,35300,210.948536817749,212.711337961073,197.186317365484,197.371875380571,57071.099812374,0.0,1.0
2010-02-03,341.4,343.0,334.21,340.37,20500,211.165021168683,212.154663915812,206.717814073772,210.527938650219,33143.2732621436,0.0,1.0
2010-02-04,326.8,341.95,325.02,339.09,21900,202.13453110113,211.505210863009,201.033553544949,209.736224452516,35406.7163141923,0.0,1.0
2010-02-05,324.92,326.31,318.0,322.16,16900,200.971700873253,201.831453009821,196.691495991919,199.264567134455,27322.9911283037,0.0,1.0
2010-02-08,326.65,333.01,326.08,326.22,19100,202.041752093586,205.975582013425,201.689191864922,201.775785605295,30879.8302100948,0.0,1.0
2010-02-09,338.08,340.0,327.3,329.18,29200,209.11151246839,210.299083764945,202.443794459608,203.606624687484,47208.9550855899,0.0,1.0
2010-02-10,343.43,343.43,337.39,337.39,13100,212.420630404103,212.420630404103,208.684729033691,208.684729033691,21179.3599870284,0.0,1.0
2010-02-11,343.87,344.0,338.75,342.0,13400,212.692782159564,212.773190632768,209.525925368751,211.536137198857,21664.3834981816,0.0,1.0
2010-02-12,345.0,345.0,340.0,342.0,30900,213.391717349724,213.391717349724,210.299083764945,211.536137198857,49957.421648792,0.0,1.0
2010-02-16,343.28,357.87,342.8,345.0,25300,212.32785139656,221.352156196944,212.030958572421,213.391717349724,40903.6494405967,0.0,1.0
2010-02-17,347.35,357.77,344.52,344.52,43700,214.84525513457,221.290303525248,213.094824525585,213.094824525585,70651.758124667,0.0,1.0
2010-02-18,350.92,355.65,347.0,347.89,28400,217.053395514102,219.979026885302,214.628770783635,215.179259561726,45915.5590558476,0.0,1.0
2010-02-19,348.26,353.94,345.32,350.92,16200,215.408114446999,218.921346199308,213.58964589915,217.053395514102,26191.2696022794,0.0,1.0
2010-02-22,347.98,352.03,345.1,349.81,9900,215.234926966252,217.739960169923,213.453570021419,216.366830858281,16005.7758680596,0.0,1.0
2010-02-23,347.51,352.55,345.21,348.42,4000,214.944219409283,218.06159406274,213.521607960285,215.507078721712,6466.98014871093,0.0,1.0
2010-02-24,348.88,351.81,346.4,349.6,6800,215.791601011512,217.603884292192,214.257654753462,216.23694024772,10993.8662528086,0.0,1.0
2010-02-25,346.26,348.35,345.01,346.01,6000,214.171061013088,215.463781851526,213.397902616893,214.016429333849,9700.47022306641,0.0,1.0
2010-02-26,342.08,346.5,342.08,346.26,8400,211.585619336213,214.319507425157,211.585619336213,214.171061013088,13580.658312293,0.0,1.0
2010-03-01,349.23,352.91,342.09,344.0,10600,216.008085362447,218.284263680844,211.591804603383,212.773190632768,17137.497394084,0.0,1.0
2010-03-02,353.9,353.9,347.51,350.0,23000,218.89660513063,218.89660513063,214.944219409283,216.484350934502,37185.1358550879,0.0,1.0
2010-03-03,351.43,353.5,348.095,353.5,13600,217.368844139749,218.649194443847,215.306057538702,218.649194443847,21987.7325056172,0.0,1.0
2010-03-04,350.18,355.84,348.55,352.99,11600,216.595685743554,220.096546961524,215.587487194917,218.3337458182,18754.2424312618,0.0,1.0
2010-03-05,353.0,354.39,350.18,350.18,8500,218.33993108537,219.199683221938,216.595685743554,216.595685743554,13742.3328160107,0.0,1.0
2010-03-08,353.0,356.99,351.15,356.99,11600,218.33993108537,220.807852686023,217.195656659002,220.807852686023,18754.2424312617,0.0,1.0
2010-03-09,358.03,360.23,352.62,352.62,11300,221.451120471657,222.811879248959,218.104890932926,218.104890932926,18269.2189201084,0.0,1.0
2010-03-10,363.95,365.49,358.855,359.16,7900,225.112798636035,226.065329780147,221.961405013145,222.150055661817,12772.2857937041,0.0,1.0
2010-03-11,362.58,364.9899,360.0,364.0,7300,224.265417033805,225.756004568997,222.66961810406,225.143724971883,11802.2387713975,0.0,1.0
2010-03-12,375.89,381.7,360.045,362.29,22800,232.498007636486,236.091647861999,222.697451806323,224.086044285888,36861.7868476524,0.0,1.0
2010-03-15,384.0,385.13,377.23,381.85,15800,237.514259310997,238.213194501157,233.326833437207,236.184426869542,25544.5715874082,0.0,1.0
2010-03-16,383.5,388.112,380.28,386.5,7200,237.204995952519,240.057641171119,235.213339923922,239.060576103386,11640.5642676797,0.0,1.0
2010-03-17,384.95,387.925,383.0,385.0,7100,238.101859692105,239.941976675048,236.895732594041,238.132786027953,11478.8897639619,0.0,1.0
2010-03-18,390.1819,396.9,385.4519,386.0,20800,241.337929622546,245.493253959726,238.412298251345,238.751312744908,33628.2967732968,0.0,1.0
2010-03-19,390.26,394.89,390.26,394.18,11800,241.38623655914,244.250015258645,241.38623655914,243.810861289606,19077.5914386973,0.0,1.0
2010-03-22,385.25,390.138,384.055,386.95,8800,238.287417707192,241.310776299671,237.54827828043,239.338913126016,14227.356327164,0.0,1.0
2010-03-23,386.47,387.93,383.8,383.8,3900,239.042020301878,239.945069308633,237.390553967606,237.390553967606,6305.30564499316,0.0,1.0
2010-03-24,384.3,385.97,383.501,384.45,6500,237.699817326084,238.7327569434,237.205614479236,237.792596333627,10508.8427416553,0.0,1.0
2010-03-25,382.6,387.7,382.55,387.0,8800,236.648321907259,239.802808163733,236.617395571411,239.369839461864,14227.3563271641,0.0,1.0
2010-03-26,380.53,382.8,379.01,382.23,5500,235.367971603161,236.77202725065,234.427810993388,236.419467021985,8892.09770447753,0.0,1.0
2010-03-29,382.0,383.64,381.03,383.49,4100,236.277205877086,237.291589692893,235.677234961638,237.19881068535,6628.6546524287,0.0,1.0
2010-03-30,382.91,383.25,380.88,381.72,4100,236.840065189515,237.05036427328,235.584455954095,236.104018396338,6628.65465242872,0.0,1.0
2010-03-31,381.27,387.94,380.2,380.2,13600,235.825681373708,239.951254575803,235.163857786565,235.163857786565,21987.7325056172,0.0,1.0
2010-04-01,382.1,386.12,381.34,381.34,8700,236.339058548781,238.825535950943,235.868978243895,235.868978243895,14065.6818234463,0.0,1.0
2010-04-05,391.11,391.75,383.0615,384.0,6800,241.911984268552,242.307841367404,236.933771987134,237.514259310997,10993.8662528086,0.0,1.0
2010-04-06,390.0,391.41,388.0,388.0,5400,241.225419612731,242.097542283639,239.98836617882,239.98836617882,8730.42320075978,0.0,1.0
2010-04-07,395.3,397.7399,386.4,388.84,15800,244.503611212597,246.012754549297,238.998723431691,240.507928621063,25544.5715874082,0.0,1.0
2010-04-08,402.05,405.945,391.03,393.0,14400,248.678666552048,251.08782811459,241.862502131196,243.080999763598,23281.1285353594,0.0,1.0
2010-04-09,407.0,418.0,393.75,401.45,12500,251.740373800979,258.544167687491,243.544894801315,248.307550521874,20209.3129647217,0.0,1.0
2010-04-12,411.25,413.6,405.75,405.75,13800,254.36911234804,255.822650132886,250.967215404784,250.967215404784,22311.0815130528,0.0,1.0
2010-04-13,397.07,414.0,397.07,413.0,18800,245.598403501608,256.070060819669,245.598403501608,255.451534102713,30394.8066989414,0.0,1.0
2010-04-14,405.74,407.0,398.87,398.87,10200,250.961030137614,251.740373800979,246.711751592129,246.711751592129,16490.7993792129,0.0,1.0
2010-04-15,410.29,411.25,408.0,408.1,5800,253.775326699763,254.36911234804,252.358900517934,252.42075318963,9377.12121563086,0.0,1.0
2010-04-16,409.3,410.3,406.0,409.41,8600,253.162985249977,253.781511966932,251.121847084023,253.231023188842,13904.0073197285,0.0,1.0
2010-04-19,413.92,415.04,406.05,408.96,9400,256.020578682312,256.713328605303,251.152773419871,252.952686166212,15197.4033494707,0.0,1.0
2010-04-20,402.18,415.06,392.9,415.06,22800,248.759075025252,256.725699139642,243.019147091903,256.725699139642,36861.7868476524,0.0,1.0
2010-04-21,399.38,401.95,391.25,401.95,14400,247.027200217776,248.616813880352,241.998578008926,248.616813880352,23281.1285353594,0.0,1.0
2010-04-22,408.56,410.91,397.86,398.86,9000,252.70527547943,254.158813264275,246.087039608003,246.705566324959,14550.7053345996,0.0,1.0
2010-04-23,410.21,414.0,405.0,408.42,20500,253.725844562406,256.070060819669,250.503320367067,252.618681739056,33143.2732621436,0.0,1.0
2010-04-26,408.6,418.0,405.0,411.69,8800,252.730016548108,258.544167687491,250.503320367067,254.641264103501,14227.3563271641,0.0,1.0
2010-04-27,401.0,408.96,399.52,406.72,10000,248.029213499244,252.952686166212,247.11379395815,251.567186320231,16167.4503717774,0.0,1.0
2010-04-28,390.65,402.9,390.01,402.9,11500,241.627461978753,249.20441426146,241.231604879901,249.20441426146,18592.5679275439,0.0,1.0
2010-04-29,402.1,403.38,390.0,391.38,9400,248.709592887896,249.501307085599,241.225419612731,242.07898648213,15197.4033494707,0.0,1.0
2010-04-30,391.25,404.27,391.25,400.0,19700,241.998578008926,250.051795863689,241.998578008926,247.410686782289,31849.8772324014,0.0,1.0
2010-05-03,371.9,390.5,345.0,390.5,50700,230.030086035833,241.534682971209,213.391717349724,241.534682971209,81968.9733849111,0.0,1.0
2010-05-04,352.2,367.99,342.7,366.5,23600,217.845109711805,227.611646572536,211.969105900726,226.690041764272,38155.1828773946,0.0,1.0
2010-05-05,322.4,349.0,310.14,345.0,77800,199.413013546525,215.865824217547,191.829875996647,213.391717349724,125782.763892427,0.0,1.0
2010-05-06,319.74,329.0,310.58,310.58,38000,197.767732479422,203.495289878432,192.102027752108,192.102027752108,61436.311412754,0.0,1.0
2010-05-07,320.1,333.0,319.0,320.05,34900,197.990402097526,205.969396746255,197.310022708875,197.959475761679,56424.4017975031,0.0,1.0
2010-05-10,325.87,334.99,321.0,327.0,21100,201.559301254361,207.200264912997,198.547076142787,202.258236444521,34113.3202844502,0.0,1.0
2010-05-11,338.99,349.99,324.1,324.1,18200,209.67437178082,216.478165667333,200.464508965349,200.464508965349,29424.7596766348,0.0,1.0
2010-05-12,337.66,340.0,331.0,340.0,12900,208.851731247269,210.299083764945,204.732343312344,210.299083764945,20856.0109795928,0.0,1.0
2010-05-13,326.4,333.88,321.01,333.88,15800,201.887120414347,206.513700257176,198.553261409956,206.513700257176,25544.5715874083,0.0,1.0
2010-05-14,320.95,325.49,318.0,323.0,9300,198.516149806939,201.324261101918,196.691495991919,199.784129576698,15035.7288457529,0.0,1.0
2010-05-17,306.69,322.5,290.11,321.38,47900,189.69595882315,199.47486621822,179.440785856024,198.78211629523,77442.0872808136,0.0,1.0
2010-05-18,307.4,315.55,303.0101,308.0,18600,190.135112792189,195.176105535378,187.419842357425,190.506228822362,30071.4576915058,0.0,1.0
2010-05-19,307.0,309.94,290.1,306.46,20600,189.887702105406,191.706170653256,179.434600588855,189.55369767825,33304.9477658614,0.0,1.0
2010-05-20,286.33,301.85,285.51,292.25,23600,177.102754865932,186.702289513084,176.595562958028,180.76443303031,38155.1828773945,0.0,1.0
2010-05-21,295.1,297.61,280.0,294.7,20400,182.527234173633,184.079736233192,173.187480747602,182.279823486851,32981.5987584259,0.0,1.0
2010-05-24,273.73,293.29,264.87,290.1,51900,169.30931823229,181.407700815944,163.829171520062,179.434600588855,83909.0674295242,0.0,1.0
2010-05-25,291.58,294.0,254.01,270.0,51900,180.350020129949,181.846854784982,157.111971373923,167.002213578045,83909.0674295245,0.0,1.0
2010-05-26,296.01,303.86,293.0,294.4,38900,183.090093486063,187.945528214165,181.228328068026,182.094265471764,62891.3819462139,0.0,1.0
2010-05-27,300.25,303.715,299.0,300.0,21200,185.712646765955,187.855841840207,184.939488369761,185.558015086716,34274.994788168,0.0,1.0
2010-05-28,304.1,310.77,304.05,304.05,22900,188.093974626235,192.219547828329,188.063048290387,188.063048290387,37023.4613513701,0.0,1.0
2010-06-01,294.69,302.84,294.43,302.84,30700,182.273638219682,187.314630962871,182.112821273273,187.314630962871,49634.0726413563,0.0,1.0
2010-06-02,296.5,298.27,291.04,297.0,18100,183.393171577371,184.487963866383,180.016015702793,183.702434935849,29263.0851729171,0.0,1.0
2010-06-03,296.95,299.99,286.1,286.1,13000,183.671508600001,185.551829819547,176.960493721032,176.960493721032,21017.6854833106,0.0,1.0
2010-06-04,285.2,293.96,284.88,290.0,21800,176.403819675772,181.822113716304,176.205891126346,179.372747917159,35245.0418104746,0.0,1.0
2010-06-07,289.86,295.07,281.0,284.93,41800,179.286154176785,182.508678372125,173.806007464558,176.236817462194,67579.9425540295,0.0,1.0
2010-06-08,295.13,299.03,287.5,290.1,26800,182.545789975142,184.958044171269,177.82643112477,179.434600588855,43328.7669963633,0.0,1.0
2010-06-09,307.19,310.55,295.0,295.81,24900,190.005222181628,192.083471950599,182.465381501938,182.966388142672,40256.9514257256,0.0,1.0
2010-06-10,315.3,324.58,306.87,315.05,25700,195.021473856139,200.761401789488,189.807293632202,194.8668421769,41550.3474554678,0.0,1.0
2010-06-11,308.82,339.98,306.08,339.98,21200,191.013420730266,210.286713230606,189.318657525807,210.286713230606,34274.994788168,0.0,1.0
2010-06-14,320.8,325.0,307.54,307.54,15100,198.423370799395,201.021183010609,190.221706532563,190.221706532563,24412.8500613838,0.0,1.0
2010-06-15,320.82,325.0,313.5,321.67,13000,198.435741333735,201.021183010609,193.908125765619,198.961489043147,21017.6854833105,0.0,1.0
2010-06-16,321.0,325.0,314.64,314.64,15900,198.547076142787,201.021183010609,194.613246222948,194.613246222948,25706.2460911259,0.0,1.0
2010-06-17,322.82,339.5,316.73,320.57,13800,199.672794767646,209.989820406467,195.905967061386,198.281109654496,22311.0815130527,0.0,1.0
2010-06-18,324.55,326.59,312.32,312.32,22400,200.742845987979,202.004640490569,193.178264239611,193.178264239611,36215.0888327813,0.0,1.0
2010-06-21,316.57,328.11,312.16,328.11,10000,195.807002786673,202.944801100342,193.079299964898,202.944801100342,16167.4503717773,0.0,1.0
2010-06-22,309.78,319.2,308.5,317.01,12800,191.607206378543,197.433728052266,190.81549218084,196.079154542133,20694.336475875,0.0,1.0
2010-06-23,316.44,317.0,296.52,304.01,19000,195.726594313468,196.072969274964,183.40554211171,188.038307221709,30718.155706377,0.0,1.0
2010-06-24,309.98,317.04,309.01,313.75,8500,191.730911721934,196.097710343642,191.130940806487,194.062757444858,13742.3328160108,0.0,1.0
2010-06-25,320.61,321.36,303.34,312.58,28600,198.305850723174,198.769745760891,187.623894321348,193.339081186019,46238.9080632832,0.0,1.0
2010-06-28,313.73,320.0,312.0,319.42,9200,194.050386910518,197.928549425831,192.980335690185,197.569803929997,14874.0543420352,0.0,1.0
2010-06-29,290.38,308.17,285.0,308.17,20900,179.607788069602,190.611378364245,176.280114332381,190.611378364245,33789.9712770147,0.0,1.0
2010-06-30,286.9,296.9899,284.68,291.4,14600,177.455315094596,183.696187816008,176.082185782955,180.238685320897,23604.477542795,0.0,1.0
2010-07-01,273.21,288.35,270.0,286.54,23800,168.987684339473,178.352178834182,167.002213578045,177.232645476492,38478.53188483,0.0,1.0
2010-07-02,280.0,280.08,270.58,274.48,9400,173.187480747602,173.236962884958,167.360959073879,169.773213270006,15197.4033494707,0.0,1.0
2010-07-06,266.29,294.92,262.17,283.2,15200,164.707479458139,182.415899364581,162.159149384281,175.16676624186,24574.5245651016,0.0,1.0
2010-07-07,268.04,269.0,260.5,260.5,16000,165.789901212812,166.383686861089,161.126209766965,161.126209766965,25867.9205948437,0.0,1.0
2010-07-08,276.98,278.5,265.97,269.64,12800,171.319530062396,172.259690672168,164.509550908713,166.779543959941,20694.336475875,0.0,1.0
2010-07-09,285.0,319.965,273.21,275.95,15900,176.280114332381,197.906900990737,168.987684339473,170.682447543931,25706.2460911259,0.0,1.0
2010-07-12,283.49,286.98,278.38,283.01,6900,175.346138989777,177.504797231953,172.185467466134,175.049246165639,11155.5407565264,0.0,1.0
2010-07-13,287.39,288.95,282.01,286.1,8700,177.758393185905,178.723294864356,174.430719448683,176.960493721032,14065.6818234463,0.0,1.0
2010-07-14,299.15,302.88,286.25,287.09,12600,185.032267377304,187.339372031549,177.053272728575,177.572835170818,20370.9874684395,0.0,1.0
2010-07-15,296.23,307.86,290.24,300.77,13400,183.226169363793,190.419635081988,179.521194329229,186.034280658772,21664.3834981817,0.0,1.0
2010-07-16,277.05,296.21,268.56,294.3,21900,171.362826932583,183.213798829454,166.111535105629,182.032412800069,35406.7163141923,0.0,1.0
2010-07-19,284.61,299.99,276.49,276.5,13800,176.038888912768,185.551829819547,171.016451971087,171.022637238257,22311.0815130527,0.0,1.0
2010-07-20,287.86,288.0,278.61,282.59,8300,178.049100742874,178.135694483248,172.327728611034,174.789464944517,13418.9838085752,0.0,1.0
2010-07-21,284.72,294.55,279.0,291.0,16600,176.106926851633,182.187044479308,172.568954030646,179.991274634115,26837.9676171504,0.0,1.0
2010-07-22,294.0,298.0,287.0,298.0,9500,181.846854784982,184.320961652805,177.517167766292,184.320961652805,15359.0778531885,0.0,1.0
2010-07-23,298.85,299.3,289.5,293.49,8700,184.846709362217,185.125046384847,179.063484558681,181.531406159335,14065.6818234463,0.0,1.0
2010-07-26,304.0,304.92,292.47,298.54,10800,188.032121954539,188.601166534139,180.90050890804,184.654966079961,17460.8464015196,0.0,1.0
2010-07-27,298.24,307.36,296.93,305.0,7600,184.469408064874,190.11037172351,183.659138065662,188.650648671495,12287.2622825508,0.0,1.0
2010-07-28,296.64,304.97,294.27,298.24,9300,183.479765317745,188.632092869986,182.01385699856,184.469408064874,15035.7288457529,0.0,1.0
2010-07-29,299.0,305.0,293.0,298.5,5700,184.939488369761,188.650648671495,181.228328068026,184.630225011283,9215.44671191307,0.0,1.0
2010-07-30,290.5,302.04,288.4,296.0,7800,179.682011275637,186.819809589306,178.38310517003,183.083908218893,12610.6112899863,0.0,1.0
2010-08-02,292.3,302.0,277.86,302.0,19300,180.795359366157,186.795068520628,171.863833573317,186.795068520628,31203.1792175303,0.0,1.0
2010-08-03,286.81,292.88,281.11,292.88,7000,177.39964769007,181.154104861992,173.874045403423,181.154104861992,11317.2152602442,0.0,1.0
2010-08-04,286.97,290.0,283.52,288.0,9400,177.498611964783,179.372747917159,175.364694791286,178.135694483248,15197.4033494707,0.0,1.0
2010-08-05,283.0,287.29,276.0,276.0,6200,175.043060898469,177.696540514209,170.713373879779,170.713373879779,10023.819230502,0.0,1.0
2010-08-06,277.85,280.19,271.5,280.19,9500,171.857648306147,173.305000823824,167.930003653478,173.305000823824,15359.0778531885,0.0,1.0
2010-08-09,283.97,286.24,272.0,278.24,13200,175.643031813916,177.047087461406,168.239267011956,172.09887372576,21341.0344907461,0.0,1.0
2010-08-10,279.6,285.65,272.55,272.55,11800,172.94007006082,176.682156698402,168.579456706282,168.579456706282,19077.5914386972,0.0,1.0
2010-08-11,272.17,279.81,270.5,275.83,13600,168.344416553839,173.06996067138,167.311476936523,170.608224337897,21987.7325056172,0.0,1.0
2010-08-12,270.99,279.41,261.31,261.31,11600,167.614555027831,172.822549984598,161.6272164077,161.6272164077,18754.2424312617,0.0,1.0
2010-08-13,264.0,272.05,258.92,272.05,7200,163.29105327631,168.270193347804,160.148937554175,168.270193347804,11640.5642676797,0.0,1.0
2010-08-16,283.04,294.98,264.78,264.78,13700,175.067801967147,182.453010967599,163.773504115536,163.773504115536,22149.407009335,0.0,1.0
2010-08-17,287.72,300.0,283.0,288.33,20400,177.9625070025,185.558015086716,175.043060898469,178.339808299843,32981.5987584258,0.0,1.0
2010-08-18,286.02,292.23,284.42,288.25,11300,176.911011583675,180.75206249597,175.921368836546,178.290326162487,18269.2189201084,0.0,1.0
2010-08-19,291.71,295.0,280.8,294.64,14400,180.430428603153,182.465381501938,173.682302121167,182.242711883834,23281.1285353594,0.0,1.0
2010-08-20,289.85,292.0,285.0,292.0,10800,179.279968909616,180.609801351071,176.280114332381,180.609801351071,17460.8464015195,0.0,1.0
2010-08-23,286.31,291.02,284.01,290.91,6100,177.090384331593,180.003645168454,175.667772882594,179.935607229589,9862.14472678416,0.0,1.0
2010-08-24,272.58,289.79,272.58,289.79,10200,168.598012507791,179.242857306598,168.598012507791,179.242857306598,16490.7993792129,0.0,1.0
2010-08-25,293.54,294.0,265.15,269.17,20800,181.562332495182,181.846854784982,164.002359000809,166.488836402972,33628.296773297,0.0,1.0
2010-08-26,286.56,298.44,286.01,293.05,11500,177.245016010832,184.593113408265,176.904826316506,181.259254403874,18592.5679275439,0.0,1.0
2010-08-27,291.0,292.99,278.29,284.31,6400,179.991274634115,181.222142800857,172.129800061608,175.853330897681,10347.1682379375,0.0,1.0
2010-08-30,286.98,293.01,284.1,292.44,11600,177.504797231953,181.234513335196,175.72344028712,180.881953106531,18754.2424312617,0.0,1.0
2010-08-31,290.4,292.87,285.74,286.01,10300,179.620158603941,181.147919594822,176.737824102928,176.904826316506,16652.4738829307,0.0,1.0
2010-09-01,298.8,298.965,286.0,291.99,13900,184.81578302637,184.917839934667,176.898641049336,180.603616083901,22472.7560167705,0.0,1.0
2010-09-02,321.0,324.0,298.05,298.05,14400,198.547076142787,200.402656293654,184.351887988653,184.351887988653,23281.1285353593,0.0,1.0
2010-09-03,317.0,326.0,313.93,315.97,12100,196.072969274964,201.639709727565,194.17409225391,195.435886756499,19562.6149498506,0.0,1.0
2010-09-07,314.6,323.0,306.51,314.5,16000,194.58850515427,199.784129576698,189.584624014098,194.526652482574,25867.9205948438,0.0,1.0
2010-09-08,319.67,323.99,310.33,314.31,10200,197.724435609235,200.396471026484,191.947396072869,194.409132406353,16490.7993792129,0.0,1.0
2010-09-09,317.67,324.96,315.5,322.48,6800,196.487382175324,200.996441941931,195.14517919953,199.462495683881,10993.8662528086,0.0,1.0
2010-09-10,322.62,323.93,315.01,317.3,15800,199.549089424255,200.359359423467,194.842101108222,196.25852729005,25544.5715874082,0.0,1.0
2010-09-13,324.69,325.87,319.41,323.0,12600,200.829439728353,201.559301254361,197.563618662827,199.784129576698,20370.9874684395,0.0,1.0
2010-09-14,327.38,334.76,318.72,322.5,12500,202.493276596964,207.058003768097,197.136835228128,199.47486621822,20209.3129647217,0.0,1.0
2010-09-15,333.42,333.88,324.01,325.88,9400,206.229177967377,206.513700257176,200.408841560823,201.56548652153,15197.4033494707,0.0,1.0
2010-09-16,327.74,332.0,323.98,330.95,13000,202.715946215068,205.350870029299,200.390285759315,204.701416976496,21017.6854833106,0.0,1.0
2010-09-17,330.59,334.16,324.0,333.0,27600,204.478747358392,206.686887737924,200.402656293654,205.969396746255,44622.1630261055,0.0,1.0
2010-09-20,331.48,336.37,327.55,330.59,9500,205.029236136482,208.053831782396,202.598426138847,204.478747358392,15359.0778531885,0.0,1.0
2010-09-21,330.29,336.79,327.351,330.11,7000,204.293189343305,208.313613003517,202.475339322172,204.181854534253,11317.2152602442,0.0,1.0
2010-09-22,327.02,332.29,325.1,329.1,5200,202.27060697886,205.530242777217,201.083035682305,203.557142550128,8407.07419332422,0.0,1.0
2010-09-23,325.36,332.99,322.91,325.0,4000,201.243852628713,205.963211479086,199.728462172172,201.021183010609,6466.98014871096,0.0,1.0
2010-09-24,331.8,331.8,325.0,328.78,6800,205.227164685908,205.227164685908,201.021183010609,203.359214000702,10993.8662528086,0.0,1.0
2010-09-27,329.0,333.32,325.59,331.89,7900,203.495289878432,206.167325295681,201.386113773613,205.282832090434,12772.2857937041,0.0,1.0
2010-09-28,326.77,328.99,320.48,328.47,9700,202.115975299621,203.489104611263,198.22544224997,203.167470718446,15682.426860624,0.0,1.0
2010-09-29,328.28,328.28,323.05,326.94,8200,203.049950642224,203.049950642224,199.815055912546,202.221124841504,13257.3093048574,0.0,1.0
2010-09-30,328.65,332.57,322.71,329.0,6500,203.278805527498,205.703430257964,199.604756828781,203.495289878432,10508.8427416553,0.0,1.0
2010-10-01,326.87,330.13,320.0,330.13,7600,202.177827971317,204.194225068592,197.928549425831,204.194225068592,12287.2622825508,0.0,1.0
2010-10-04,329.0,329.87,324.65,327.6,5500,203.495289878432,204.033408122184,200.804698659675,202.629352474694,8892.09770447756,0.0,1.0
2010-10-05,336.68,337.0,330.0,330.2,7800,208.245575064652,208.443503614078,204.113816595388,204.237521938779,12610.6112899863,0.0,1.0
2010-10-06,336.31,337.95,332.52,335.0,7300,208.016720179379,209.031103995186,205.672503922116,207.206450180167,11802.2387713974,0.0,1.0
2010-10-07,337.9,339.0,332.01,337.2,4100,209.000177659338,209.68055704799,205.357055296469,208.567208957469,6628.65465242872,0.0,1.0
2010-10-08,342.95,345.19,336.36,338.69,4100,212.123737579965,213.509237425945,208.047646515226,209.488813765733,6628.6546524287,0.0,1.0
2010-10-11,338.99,342.22,338.99,341.33,4800,209.67437178082,211.672213076587,209.67437178082,211.121724298496,7760.37617845313,0.0,1.0
2010-10-12,346.74,349.0,334.17,337.1,4000,214.467953837227,215.865824217547,206.693073005093,208.505356285774,6466.98014871093,0.0,1.0
2010-10-13,348.99,350.0,340.0,346.55,3600,215.859638950377,216.484350934502,210.299083764945,214.350433761005,5820.28213383985,0.0,1.0
2010-10-14,359.47,360.0,347.0,349.0,7200,222.341798944073,222.66961810406,214.628770783635,215.865824217547,11640.5642676797,0.0,1.0
2010-10-15,365.25,366.94,361.0,365.0,8200,225.916883368077,226.962193519732,223.288144821015,225.762251688838,13257.3093048574,0.0,1.0
2010-10-18,368.86,371.84,362.14,367.4,4600,228.149764816287,229.992974432815,223.993265278345,227.246715809532,7437.02717101759,0.0,1.0
2010-10-19,366.63,371.0,364.62,365.11,8200,226.770450237476,229.473411990573,225.527211536395,225.830289627703,13257.3093048574,0.0,1.0
2010-10-20,369.2,372.0,366.68,369.0,7100,228.360063900052,230.091938707528,226.801376573324,228.236358556661,11478.8897639619,0.0,1.0
2010-10-21,361.57,371.74,355.0,369.17,12600,223.64070504968,229.93112176112,219.576984519281,228.341508098544,20370.9874684395,0.0,1.0
2010-10-22,366.9,372.0,362.01,364.0,4200,226.937452451054,230.091938707528,223.912856805141,225.143724971883,6790.32915614649,0.0,1.0
2010-10-25,365.97,378.75,360.05,378.75,3200,226.362222604285,234.266994046979,222.700544439907,234.266994046979,5173.58411896876,0.0,1.0
2010-10-26,358.99,368.0,355.35,364.0,6200,222.044906119934,227.617831839705,219.793468870216,225.143724971883,10023.819230502,0.0,1.0
2010-10-27,347.32,356.14,341.9,356.14,5800,214.826699333061,220.282104976611,211.474284527161,220.282104976611,9377.12121563087,0.0,1.0
2010-10-28,332.47,348.35,332.47,348.35,6700,205.641577586269,215.463781851526,205.641577586269,215.463781851526,10832.1917490908,0.0,1.0
2010-10-29,333.39,334.48,316.79,330.87,8600,206.210622165868,206.88481628735,195.943078664403,204.651934839139,13904.0073197285,0.0,1.0
2010-11-01,325.82,335.0,323.01,335.0,12500,201.528374918513,207.206450180167,199.790314843868,207.206450180167,20209.3129647217,0.0,1.0
2010-11-02,344.68,344.88,326.0,328.85,9500,213.193788800298,213.317494143689,201.639709727565,203.402510870889,15359.0778531885,0.0,1.0
2010-11-03,353.57,357.52,343.02,345.53,7300,218.692491314034,221.135671846009,212.167034450152,213.71953650971,11802.2387713975,0.0,1.0
2010-11-04,366.0,366.86,355.0,358.0,4700,226.380778405794,226.912711382376,219.576984519281,221.432564670148,7598.70167473535,0.0,1.0
2010-11-05,365.4,366.46,358.005,364.7,3900,226.009662375621,226.665300695594,221.435657303733,225.576693673752,6305.30564499315,0.0,1.0
2010-11-08,359.6,363.62,354.28,363.62,3100,222.422207417277,224.908684819439,219.131645283073,224.908684819439,5011.90961525099,0.0,1.0
2010-11-09,363.53,369.99,358.98,358.98,4000,224.853017414913,228.848700006447,222.038720852765,222.038720852765,6466.98014871095,0.0,1.0
2010-11-10,370.0,370.0,361.01,363.55,3000,228.854885273617,228.854885273617,223.294330088185,224.865387949252,4850.2351115332,0.0,1.0
2010-11-11,368.65,370.0,364.021,366.5,2400,228.019874205727,228.854885273617,225.156714032939,226.690041764272,3880.18808922656,0.0,1.0
2010-11-12,359.63,368.99,359.6,365.49,6700,222.440763218786,228.230173289492,222.422207417277,226.065329780147,10832.1917490908,0.0,1.0
2010-11-15,361.39,367.5,353.32,359.97,1200,223.529370240628,227.308568481228,218.537859634795,222.651062302551,1940.09404461328,0.0,1.0
2010-11-16,345.09,359.27,344.0,359.27,3900,213.44738475425,222.218093600682,212.773190632768,222.218093600682,6305.30564499316,0.0,1.0
2010-11-17,350.75,351.72,339.02,345.3,3300,216.948245972219,217.548216887666,209.692927582329,213.577275364811,5335.25862268653,0.0,1.0
2010-11-18,364.05,368.0,354.22,354.91,6900,225.17465130773,227.617831839705,219.094533680056,219.521317114755,11155.5407565264,0.0,1.0
2010-11-19,362.68,364.05,357.96,364.05,3800,224.327269705501,225.17465130773,221.40782360147,225.17465130773,6143.63114127539,0.0,1.0
2010-11-22,367.55,369.57,350.0,362.6,10900,227.339494817075,228.588918785326,216.484350934502,224.277787568145,17622.5209052373,0.0,1.0
2010-11-23,362.99,370.0,354.01,363.0,7600,224.519012987757,228.854885273617,218.964643069495,224.525198254927,12287.2622825508,0.0,1.0
2010-11-24,368.85,371.01,364.32,367.1,3800,228.143579549118,229.479597257742,225.341653521308,227.061157794445,6143.63114127539,0.0,1.0
2010-11-26,369.86,373.35,366.6,368.8,1200,228.768291533243,230.926949775419,226.751894435967,228.11265321327,1940.09404461328,0.0,1.0
2010-11-29,389.77,389.77,362.76,367.27,15500,241.083158467831,241.083158467831,224.376751842857,227.166307336328,25059.5480762549,0.0,1.0
2010-11-30,388.3,394.9,380.82,385.86,16400,240.173924193907,244.256200525814,235.547344351078,238.664719004535,26514.6186097148,0.0,1.0
2010-12-01,389.5,399.99,388.48,399.99,13900,240.916156254253,247.404501515119,240.285259002959,247.404501515119,22472.7560167706,0.0,1.0
2010-12-02,376.93,392.59,370.02,389.0,4100,233.14127542212,242.827403809647,228.867255807956,240.606892895776,6628.65465242871,0.0,1.0
2010-12-03,399.91,400.0,371.21,374.95,24600,247.355019377763,247.410686782289,229.603302601133,231.916592522548,39771.9279145722,0.0,1.0
2010-12-06,407.81,411.355,400.05,400.43,16700,252.241380441713,254.434057653321,247.441613118136,247.676653270579,26999.6421208681,0.0,1.0
2010-12-07,411.58,413.99,408.06,410.75,11000,254.573226164636,256.063875552499,252.396012120952,254.059848989563,17784.1954089551,0.0,1.0
2010-12-08,412.03,419.98,409.73,410.66,10600,254.851563187266,259.768850587064,253.428951738268,254.004181585037,17137.497394084,0.0,1.0
2010-12-09,413.65,414.94,412.005,413.47,3400,255.853576468734,256.651475933607,254.836100019342,255.742241659682,5496.9331264043,0.0,1.0
2010-12-10,423.48,423.6999,410.8,413.55,7300,261.933694096409,262.069708121467,254.09077532541,255.791723797039,11802.2387713975,0.0,1.0
2010-12-13,419.71,437.999,419.15,425.0,16700,259.601848373486,270.914083499889,259.255473411991,262.873854706182,26999.6421208681,0.0,1.0
2010-12-14,422.92,425.76,417.3,423.0,9900,261.587319134914,263.343935011068,258.111198985622,261.63680127227,16005.7758680596,0.0,1.0
2010-12-15,424.87,429.95,420.68,420.9,11000,262.793446232977,265.935561955112,260.201819288933,260.337895166663,17784.1954089551,0.0,1.0
2010-12-16,427.58,430.0,425.0,425.16,11400,264.469653635927,265.96648829096,262.873854706182,262.972818980894,18430.8934238262,0.0,1.0
2010-12-17,434.0,434.0,426.01,426.56,18300,268.440595158783,268.440595158783,263.498566690307,263.838756384632,29586.4341803525,0.0,1.0
2010-12-20,444.71,447.0,431.04,434.95,7100,275.065016297379,276.481442479207,266.609756076594,269.028195539891,11478.8897639619,0.0,1.0
2010-12-21,432.4,448.0,427.05,448.0,11800,267.450952411654,277.099969196163,264.141834475941,277.099969196163,19077.5914386973,0.0,1.0
2010-12-22,425.35,436.28,423.46,434.0,5600,263.090339057116,269.850836073442,261.92132356207,268.440595158783,9053.77220819532,0.0,1.0
2010-12-23,423.44,428.49,422.1,424.15,4000,261.908953027731,265.032512948357,261.08012722701,262.348106996769,6466.98014871093,0.0,1.0
2010-12-27,427.49,429.56,418.02,422.0,2400,264.413986231401,265.6943365355,258.556538221831,261.018274555314,3880.18808922657,0.0,1.0
2010-12-28,425.9,428.0,421.1,426.95,10000,263.430528751442,264.729434857049,260.461600510054,264.079981804245,16167.4503717773,0.0,1.0
2010-12-29,422.09,427.93,421.1,425.0,3800,261.07394195984,264.686137986862,260.461600510054,262.873854706182,6143.6311412754,0.0,1.0
2010-12-30,420.25,424.21,413.01,420.64,8300,259.935852800642,262.385218599787,255.457719369882,260.177078220255,13418.9838085752,0.0,1.0
2010-12-31,410.21,423.0,410.21,418.3,5100,253.725844562406,261.63680127227,253.725844562406,258.729725702578,8245.39968960646,0.0,1.0
2011-01-03,415.0,421.0,407.28,415.17,12600,256.688587536624,260.399747838359,251.913561281726,256.793737078507,20370.9874684395,0.0,1.0
2011-01-04,420.5,422.19,410.95,414.58,13400,260.090484479881,261.135794631536,254.183554332954,256.428806315503,21664.3834981816,0.0,1.0
2011-01-05,426.92,430.0,418.0,421.57,11800,264.061426002737,265.96648829096,258.544167687491,260.752308067023,19077.5914386972,0.0,1.0
2011-01-06,428.5,430.94,424.01,427.0,5200,265.038698215527,266.547903404899,262.261513256395,264.110908140093,8407.07419332421,0.0,1.0
2011-01-07,418.99,429.94,407.07,428.42,8000,259.156509137278,265.929376687943,251.783670671165,264.98921607817,12933.9602974219,0.0,1.0
2011-01-10,419.45,424.99,413.91,417.91,5600,259.441031427077,262.867669439012,256.014393415143,258.488500282966,9053.77220819533,0.0,1.0
2011-01-11,440.89,441.98,420.24,420.24,15200,272.702244238608,273.37643836009,259.929667533472,259.929667533472,24574.5245651016,0.0,1.0
2011-01-12,441.86,445.0,435.0,444.13,8100,273.302215154055,275.244389045296,269.059121875739,274.706270801545,13095.6348011397,0.0,1.0
2011-01-13,440.69,442.97,438.0,440.31,3600,272.578538895217,273.988779809876,270.914702026606,272.343498742774,5820.28213383984,0.0,1.0
2011-01-14,449.0,450.0,439.0,439.0,8200,277.718495913119,278.337022630075,271.533228743562,271.533228743562,13257.3093048574,0.0,1.0
2011-01-18,438.3,446.35,431.1206,446.35,6500,271.100260041693,276.079400113186,266.659609329981,276.079400113186,10508.8427416553,0.0,1.0
2011-01-19,423.01,436.27,419.53,436.27,6700,261.64298653944,269.844650806273,259.490513564434,269.844650806273,10832.1917490908,0.0,1.0
2011-01-20,430.45,436.0,418.01,419.0,9500,266.24482531359,269.677648592694,258.550352954661,259.162694404447,15359.0778531885,0.0,1.0
2011-01-21,421.58,435.3,420.45,435.3,5200,260.758493334193,269.244679890825,260.059558144033,269.244679890825,8407.07419332422,0.0,1.0
2011-01-24,421.15,429.0,420.41,423.05,5600,260.492526845902,265.347961574004,260.034817075355,261.667727608118,9053.77220819532,0.0,1.0
2011-01-25,431.99,433.99,419.0,421.98,7000,267.197356457702,268.434409891613,259.162694404447,261.005904020975,11317.2152602441,0.0,1.0
2011-01-26,436.97,438.98,428.03,434.53,3700,270.277619508142,271.520858209223,264.747990658557,268.76841431877,5981.95663755761,0.0,1.0
2011-01-27,439.0,446.94,427.0,434.45,6100,271.533228743562,276.44433087619,264.110908140093,268.718932181413,9862.14472678417,0.0,1.0
2011-01-28,426.12,440.0,419.0,437.06,8200,263.566604629172,272.151755460517,259.162694404447,270.333286912668,13257.3093048574,0.0,1.0
2011-01-31,430.0,438.0,425.01,426.22,9200,265.96648829096,270.914702026606,262.880039973351,263.628457300868,14874.0543420352,0.0,1.0
2011-02-01,438.15,442.75,430.9,434.5,5500,271.007481034149,273.852703932146,266.52316233622,268.749858517261,8892.09770447755,0.0,1.0
2011-02-02,444.44,449.0,435.28,435.28,4300,274.898014083801,277.718495913119,269.232309356486,269.232309356486,6952.00365986425,0.0,1.0
2011-02-03,457.35,458.9,443.0,446.39,7100,282.883193999699,283.841910410981,274.007335611385,276.104141181864,11478.8897639619,0.0,1.0
2011-02-04,458.31,464.77,452.35,457.35,9300,283.476979647977,287.472662239511,279.790560414921,282.883193999699,15035.7288457529,0.0,1.0
2011-02-07,456.4,461.0,446.34,456.59,8800,282.295593618591,285.140816516588,276.073214846017,282.413113694813,14227.3563271641,0.0,1.0
2011-02-08,459.77,460.0,445.0,454.9,5200,284.380028654732,284.522289799632,275.244389045296,281.367803543158,8407.07419332422,0.0,1.0
2011-02-09,439.49,460.27,432.0,457.91,13900,271.83630683487,284.68929201321,267.203541724872,283.229568961194,22472.7560167705,0.0,1.0
2011-02-10,427.97,444.05,427.64,440.07,7800,264.71087905554,274.656788664188,264.506765238945,272.195052330704,12610.6112899863,0.0,1.0
2011-02-11,427.9,433.18,422.09,427.17,8400,264.667582185353,267.933403250879,261.07394195984,264.216057681975,13580.658312293,0.0,1.0
2011-02-14,436.1,440.0,428.11,428.19,8500,269.73950126439,272.151755460517,264.797472795914,264.84695493327,13742.3328160108,0.0,1.0
2011-02-15,431.52,437.28,427.96,434.15,17900,266.906648900733,270.469362790398,264.70469378837,268.533374166326,28939.7361654814,0.0,1.0
2011-02-16,439.0,439.99,430.44,430.44,2600,271.533228743562,272.145570193348,266.238640046421,266.238640046421,4203.5370966621,0.0,1.0
2011-02-17,438.04,444.84,434.9,439.0,5000,270.939443095284,275.145424770583,268.997269204043,271.533228743562,8083.72518588868,0.0,1.0
2011-02-18,438.41,444.0,431.0,441.5,6000,271.168297980558,274.62586232834,266.585015007916,273.079545535951,9700.4702230664,0.0,1.0
2011-02-22,423.98,437.0,422.69,435.5,6100,262.242957454887,270.29617530965,261.445057990014,269.368385234217,9862.14472678417,0.0,1.0
2011-02-23,405.41,424.0,400.08,423.14,7900,250.756916321019,262.255327989226,247.460168919645,261.723395012644,12772.2857937041,0.0,1.0
2011-02-24,406.5,410.52,401.6,406.52,7000,251.431110442501,253.917587844663,248.400329529418,251.44348097684,11317.2152602441,0.0,1.0
2011-02-25,419.1,438.9,403.44,407.43,4700,259.224547076143,271.471376071866,249.538418688616,252.00634028927,7598.70167473535,0.0,1.0
2011-02-28,427.76,427.76,419.15,419.95,7200,264.580988444979,264.580988444979,259.255473411991,259.750294785555,11640.5642676797,0.0,1.0
2011-03-01,421.94,434.9994,417.19,427.97,11500,260.981162952297,269.058750759709,258.043161046757,264.71087905554,18592.567927544,0.0,1.0
2011-03-02,412.71,427.24,410.0,425.42,4800,255.272161354796,264.259354552162,253.595953951846,263.133635927303,7760.37617845312,0.0,1.0
2011-03-03,410.01,415.0,400.08,414.66,8200,253.602139219015,256.688587536624,247.460168919645,256.478288452859,13257.3093048574,0.0,1.0
2011-03-04,400.0,411.32,394.02,411.32,15100,247.410686782289,254.412409218227,243.711897014893,254.412409218227,24412.8500613838,0.0,1.0
2011-03-07,397.95,407.05,394.0,403.04,6800,246.142707012529,251.771300136826,243.699526480554,249.291008001834,10993.8662528086,0.0,1.0
2011-03-08,402.0,403.62,391.93,396.9,15200,248.6477402162,249.649753497668,242.419176176456,245.493253959726,24574.5245651016,0.0,1.0
2011-03-09,410.99,415.0,398.08,402.08,8500,254.208295401632,256.688587536624,246.223115485734,248.697222353556,13742.3328160107,0.0,1.0
2011-03-10,401.64,410.99,400.5,407.47,4000,248.425070598096,254.208295401632,247.719950140766,252.031081357948,6466.98014871094,0.0,1.0
2011-03-11,407.76,410.99,399.0,401.19,5200,252.210454105865,254.208295401632,246.792160065333,248.146733575466,8407.07419332422,0.0,1.0
2011-03-14,401.21,407.0,399.79,405.45,2500,248.159104109805,251.740373800979,247.280796171728,250.781657389697,4041.86259294434,0.0,1.0
2011-03-15,394.97,408.01,386.01,391.13,7900,244.299497396001,252.365085785104,238.757498012078,241.924354802891,12772.2857937041,0.0,1.0
2011-03-16,398.46,403.57,390.11,394.55,10300,246.458155638177,249.61882716182,241.293457551596,244.03971617488,16652.4738829307,0.0,1.0
2011-03-17,391.45,407.68,391.29,403.69,7000,242.122283352317,252.160971968508,242.023319077604,249.693050367855,11317.2152602441,0.0,1.0
2011-03-18,399.16,399.16,386.46,394.43,9600,246.891124340046,246.891124340046,239.035835034708,243.965492968845,15520.7523569062,0.0,1.0
2011-03-21,408.01,408.01,397.76,403.5,2800,252.365085785104,252.365085785104,246.025186936308,249.575530291634,4526.88610409766,0.0,1.0
2011-03-22,406.5,414.99,403.99,409.87,3700,251.431110442501,256.682402269455,249.878608382942,253.515545478641,5981.95663755761,0.0,1.0
2011-03-23,405.01,408.17,399.2,404.7,1800,250.509505634237,252.464050059817,246.915865408724,250.31776235198,2910.14106691992,0.0,1.0
2011-03-24,416.55,417.37,405.1,407.95,4100,257.647303947906,258.154495855809,250.565173038763,252.327974182087,6628.65465242871,0.0,1.0
2011-03-25,415.49,420.99,411.38,417.08,2800,256.991665627933,260.393562571189,254.449520821245,257.975123107892,4526.88610409765,0.0,1.0
2011-03-28,403.02,414.9,400.47,414.9,5700,249.278637467495,256.626734864929,247.701394339258,256.626734864929,9215.44671191308,0.0,1.0
2011-03-29,400.99,402.75,397.04,401.81,3100,248.023028232075,249.111635253917,245.5798477001,248.530220139978,5011.90961525097,0.0,1.0
2011-03-30,409.41,411.73,397.52,401.51,4100,253.231023188842,254.666005172179,245.876740524238,248.344662124892,6628.65465242871,0.0,1.0
2011-03-31,423.55,423.55,405.85,407.91,7000,261.976990966596,261.976990966596,251.029068076479,252.303233113408,11317.2152602441,0.0,1.0
2011-04-01,408.81,429.06,408.0,424.88,5300,252.859907158668,265.385073177022,252.358900517934,262.799631500147,8568.74869704201,0.0,1.0
2011-04-04,419.92,422.94,407.9,408.38,3900,259.731738984047,261.599689669253,252.297047846239,252.593940670377,6305.30564499315,0.0,1.0
2011-04-05,420.25,422.17,411.01,417.67,2000,259.935852800642,261.123424097197,254.220665935971,258.340053870896,3233.49007435547,0.0,1.0
2011-04-06,412.9,424.0,412.63,419.63,3400,255.389681431017,262.255327989226,255.222679217439,259.552366236129,5496.93312640431,0.0,1.0
2011-04-07,410.84,413.58,409.01,412.3,5000,254.115516394089,255.810279598547,252.98361250206,255.018565400844,8083.72518588866,0.0,1.0
2011-04-08,407.65,413.51,405.16,412.34,7600,252.142416167,255.76698272836,250.60228464178,255.043306469522,12287.2622825508,0.0,1.0
2011-04-11,403.69,410.85,400.0,406.86,3100,249.693050367855,254.121701661258,247.410686782289,251.653780060605,5011.90961525098,0.0,1.0
2011-04-12,399.46,403.79,396.91,401.75,4700,247.076682355132,249.754903039551,245.499439226895,248.493108536961,7598.70167473537,0.0,1.0
2011-04-13,399.55,403.22,398.02,400.12,7900,247.132349759658,249.402342810886,246.186003882716,247.484909988323,12772.2857937041,0.0,1.0
2011-04-14,409.85,409.98,395.02,397.81,9000,253.503174944302,253.583583417507,244.330423731849,246.056113272155,14550.7053345996,0.0,1.0
2011-04-15,399.4,408.53,396.33,408.53,11200,247.039570752115,252.686719677921,245.140693731061,252.686719677921,18107.5444163906,0.0,1.0
2011-04-18,394.27,397.2,392.0,395.0,5500,243.866528694132,245.678811974813,242.462473046643,244.31805319751,8892.09770447755,0.0,1.0
2011-04-19,412.81,412.99,396.16,396.16,8400,255.334014026491,255.445348835543,245.035544189179,245.035544189179,13580.658312293,0.0,1.0
2011-04-20,419.12,421.15,413.9,415.17,8200,259.236917610482,260.492526845902,256.008208147973,256.793737078507,13257.3093048574,0.0,1.0
2011-04-21,423.99,425.0,414.44,419.0,8400,262.249142722056,262.873854706182,256.342212575129,259.162694404447,13580.658312293,0.0,1.0
2011-04-25,418.09,422.58,410.0,422.58,9200,258.599835092017,261.377020051149,253.595953951846,261.377020051149,14874.0543420352,0.0,1.0
2011-04-26,423.61,425.54,414.09,418.08,8800,262.014102569613,263.207859133338,256.125728224195,258.593649824848,14227.3563271641,0.0,1.0
2011-04-27,424.68,424.68,420.39,423.29,8700,262.675926156756,262.675926156756,260.022446541016,261.816174020187,14065.6818234463,0.0,1.0
2011-04-28,426.52,427.85,419.51,423.5,5300,263.814015315954,264.636655849505,259.478143030095,261.946064630748,8568.748697042,0.0,1.0
2011-04-29,437.24,439.02,426.63,426.63,5700,270.44462172172,271.545599277901,263.882053254819,263.882053254819,9215.44671191307,0.0,1.0
2011-05-02,428.54,438.27,424.16,438.27,7900,265.063439284205,271.081704240184,262.354292263939,271.081704240184,12772.2857937041,0.0,1.0
2011-05-03,416.5,429.06,414.94,426.85,6800,257.616377612058,265.385073177022,256.651475933607,264.01812913255,10993.8662528086,0.0,1.0
2011-05-04,416.97,421.09,412.0,415.99,7800,257.907085169027,260.455415242885,254.833007385757,257.30092898641,12610.6112899863,0.0,1.0
2011-05-05,415.14,421.02,414.0,414.0,4600,256.775181276998,260.412118372698,256.070060819669,256.070060819669,7437.02717101758,0.0,1.0
2011-05-06,418.23,422.45,414.91,418.46,2700,258.686428832391,261.296611577944,256.632920132098,258.828689977291,4365.21160037989,0.0,1.0
2011-05-09,416.9,423.29,414.01,419.3,6500,257.86378829884,261.816174020187,256.076246086838,259.348252419534,10508.8427416553,0.0,1.0
2011-05-10,428.56,428.78,416.16,419.57,7600,265.075809818544,265.211885696274,257.406078528293,259.515254633112,12287.2622825508,0.0,1.0
2011-05-11,420.34,426.95,418.61,426.53,6000,259.991520205168,264.079981804245,258.921468984835,263.820200583124,9700.4702230664,0.0,1.0
2011-05-12,425.21,425.8,417.31,420.77,5600,263.003745316742,263.368676079746,258.117384252792,260.257486693459,9053.77220819532,0.0,1.0
2011-05-13,418.19,425.8,416.0,425.8,5300,258.661687763713,263.368676079746,257.30711425358,263.368676079746,8568.748697042,0.0,1.0
2011-05-16,403.34,414.19,403.34,414.19,7200,249.476566016921,256.18758089589,249.476566016921,256.18758089589,11640.5642676797,0.0,1.0
2011-05-17,408.91,411.27,403.31,403.31,3100,252.921759830364,254.381482882379,249.458010215412,249.458010215412,5011.90961525098,0.0,1.0
2011-05-18,414.13,415.99,402.0,411.29,8000,256.150469292873,257.30092898641,248.6477402162,254.393853416719,12933.9602974219,0.0,1.0
2011-05-19,415.87,416.0,411.05,413.71,3800,257.226705780376,257.30711425358,254.245407004649,255.890688071751,6143.63114127539,0.0,1.0
2011-05-20,418.0,420.21,410.48,413.43,8100,258.544167687491,259.911111731964,253.892846775984,255.717500591004,13095.6348011397,0.0,1.0
2011-05-23,405.07,419.99,404.82,419.99,11200,250.546617237254,259.775035854233,250.391985558015,259.775035854233,18107.5444163906,0.0,1.0
2011-05-24,392.0,410.87,391.0,407.87,10000,242.462473046643,254.134072195597,241.843946329687,252.27849204473,16167.4503717773,0.0,1.0
2011-05-25,393.34,395.32,388.5,390.96,6900,243.291298847363,244.515981746936,240.297629537298,241.819205261009,11155.5407565264,0.0,1.0
2011-05-26,394.74,397.42,382.06,391.28,5800,244.157236251101,245.814887852543,236.314317480103,242.017133810435,9377.12121563088,0.0,1.0
2011-05-27,406.18,409.92,396.02,397.98,7100,251.233181893075,253.546471814489,244.948950448805,246.161262814038,11478.8897639619,0.0,1.0
2011-05-31,398.45,412.02,395.7,408.27,13000,246.451970371007,254.845377920096,244.751021899379,252.525902731512,21017.6854833106,0.0,1.0
2011-06-01,382.8,398.21,381.22,395.01,31700,236.77202725065,246.303523958938,235.79475503786,244.324238464679,51250.8176785342,0.0,1.0
2011-06-02,380.19,385.21,377.69,383.37,6200,235.157672519396,238.262676638513,233.611355727006,237.124587479315,10023.8192305019,0.0,1.0
2011-06-03,377.44,380.95,371.924,374.91,12800,233.456724047767,235.627752824282,230.04493067704,231.891851453869,20694.336475875,0.0,1.0
2011-06-06,374.87,383.49,373.35,376.34,9600,231.867110385191,237.19881068535,230.926949775419,232.776344659116,15520.7523569063,0.0,1.0
2011-06-07,383.63,399.1,376.85,376.85,9200,237.285404425723,246.854012737028,233.091793284764,233.091793284764,14874.0543420352,0.0,1.0
2011-06-08,377.79,386.55,376.19,381.68,6200,233.673208398702,239.091502439234,232.683565651573,236.07927732766,10023.819230502,0.0,1.0
2011-06-09,374.19,379.54,372.42,379.54,4000,231.446512217661,234.755630153374,230.35171992865,234.755630153374,6466.98014871095,0.0,1.0
2011-06-10,368.45,377.26,367.0,373.62,12600,227.896168862336,233.345389238715,226.99930512275,231.093951988997,20370.9874684394,0.0,1.0
2011-06-13,371.63,375.9,364.01,370.24,9900,229.863083822255,232.504192903656,225.149910239052,229.003331685686,16005.7758680596,0.0,1.0
2011-06-14,376.14,380.0,372.24,374.3,12400,232.652639315725,235.040152443174,230.240385119598,231.514550156526,20047.6384610039,0.0,1.0
2011-06-15,376.54,391.7,369.5,374.47,8300,232.900050002507,242.276915031556,228.545621915139,231.619699698409,13418.9838085752,0.0,1.0
2011-06-16,380.69,387.38,377.06,378.25,8200,235.466935877874,239.604879614307,233.221683895324,233.957730688502,13257.3093048574,0.0,1.0
2011-06-17,391.53,403.0,384.25,384.25,12400,242.171765489674,249.266266933156,237.668890990236,237.668890990236,20047.6384610039,0.0,1.0
2011-06-20,397.13,406.19,389.73,389.73,7000,245.635515104626,251.239367160244,241.058417399153,241.058417399153,11317.2152602441,0.0,1.0
2011-06-21,395.88,403.89,386.474,399.27,10100,244.862356708431,249.816755711246,239.044494408745,246.959162278911,16329.1248754951,0.0,1.0
2011-06-22,383.48,399.0,380.15,393.5,9200,237.19262541818,246.792160065333,235.132931450717,243.390263122076,14874.0543420352,0.0,1.0
2011-06-23,392.81,397.99,376.82,379.82,12400,242.963479687377,246.167448081208,233.073237483255,234.928817634122,20047.6384610039,0.0,1.0
2011-06-24,392.45,401.0,382.19,392.75,35500,242.740810069273,248.029213499244,236.394725953307,242.92636808436,57394.4488198095,0.0,1.0
2011-06-27,393.14,397.13,377.01,393.79,12800,243.167593503972,245.635515104626,233.190757559476,243.569635869994,20694.336475875,0.0,1.0
2011-06-28,399.24,404.69,387.89,395.87,9700,246.940606477402,250.311577084811,239.920328239955,244.856171441261,15682.426860624,0.0,1.0
2011-06-29,392.56,402.02,392.56,401.98,8700,242.808848008138,248.660110750539,242.808848008138,248.635369681861,14065.6818234463,0.0,1.0
2011-06-30,391.05,398.0,386.13,395.33,5800,241.874872665535,246.173633348377,238.831721218113,244.522167014105,9377.12121563086,0.0,1.0
2011-07-01,399.67,400.0,389.0,392.5,5700,247.206572965693,247.410686782289,240.606892895776,242.771736405121,9215.44671191309,0.0,1.0
2011-07-05,402.05,402.73,392.69,398.29,4100,248.678666552048,249.099264719578,242.889256481342,246.353006096294,6628.65465242871,0.0,1.0
2011-07-06,400.94,405.87,395.06,398.87,9700,247.992101896227,251.041438610819,244.355164800527,246.711751592129,15682.426860624,0.0,1.0
2011-07-07,405.5,405.92,401.07,404.82,3800,250.812583725545,251.072364946666,248.072510369431,250.391985558015,6143.63114127539,0.0,1.0
2011-07-08,393.48,403.54,391.3,403.54,7800,243.377892587737,249.600271360312,242.029504344774,249.600271360312,12610.6112899863,0.0,1.0
2011-07-11,382.03,394.98,380.5,390.48,10000,236.295761678594,244.305682663171,235.349415801652,241.52231243687,16167.4503717774,0.0,1.0
2011-07-12,386.91,395.01,380.92,380.92,9200,239.314172057338,244.324238464679,235.609197022773,235.609197022773,14874.0543420352,0.0,1.0
2011-07-13,400.41,404.73,388.35,388.35,8700,247.66428273624,250.336318153489,240.204850529754,240.204850529754,14065.6818234463,0.0,1.0
2011-07-14,390.95,401.08,389.47,399.37,5800,241.813019993839,248.078695636601,240.897600452745,247.021014950606,9377.12121563087,0.0,1.0
2011-07-15,396.18,396.48,391.82,392.49,5000,245.047914723518,245.233472738604,242.351138237591,242.765551137951,8083.72518588866,0.0,1.0
2011-07-18,386.46,395.98,383.21,393.9,5200,239.035835034708,244.924209380127,237.025623204602,243.637673808859,8407.07419332422,0.0,1.0
2011-07-19,399.0,399.0,389.83,391.02,3400,246.792160065333,246.792160065333,241.120270070849,241.856316864026,5496.93312640429,0.0,1.0
2011-07-20,394.39,400.5,391.0,400.5,5800,243.940751900167,247.719950140766,241.843946329687,247.719950140766,9377.12121563086,0.0,1.0
2011-07-21,397.99,399.62,393.43,397.39,3600,246.167448081208,247.175646629845,243.346966251889,245.796332051034,5820.28213383983,0.0,1.0
2011-07-22,388.8,400.89,386.5,400.89,3800,240.483187552384,247.961175560379,239.060576103386,247.961175560379,6143.6311412754,0.0,1.0
2011-07-25,382.32,386.67,381.01,383.83,5200,236.475134426511,239.165725645269,235.664864427299,237.409109769115,8407.07419332424,0.0,1.0
2011-07-26,378.35,386.98,377.15,382.45,5100,234.019583360197,239.357468927525,233.27735129985,236.555542899716,8245.39968960645,0.0,1.0
2011-07-27,363.84,378.43,360.05,375.44,11300,225.04476069717,234.069065497554,222.700544439907,232.219670613856,18269.2189201084,0.0,1.0
2011-07-28,362.2,375.06,362.2,363.66,9000,224.030376881362,231.984630461413,224.030376881362,224.933425888118,14550.7053345996,0.0,1.0
2011-07-29,368.17,375.58,355.0,359.22,8700,227.722981381588,232.30626435423,219.576984519281,222.187167264834,14065.6818234463,0.0,1.0
2011-08-01,373.35,375.11,368.51,372.0,8800,230.926949775419,232.015556797261,227.933280465353,230.091938707528,14227.356327164,0.0,1.0
2011-08-02,366.18,373.64,366.01,370.65,12900,226.492113214846,231.106322523336,226.386963672964,229.256927639638,20856.0109795928,0.0,1.0
2011-08-03,373.1,374.0,356.93,367.78,7500,230.77231809618,231.32899214144,220.770741083006,227.481755961975,12125.587778833,0.0,1.0
2011-08-04,352.7,369.0,352.7,369.0,6900,218.154373070283,228.236358556661,218.154373070283,228.236358556661,11155.5407565264,0.0,1.0
2011-08-05,356.46,361.999,345.01,356.7,11800,220.480033526036,223.906053011254,213.397902616893,220.628479938106,19077.5914386973,0.0,1.0
2011-08-08,315.88,349.5,314.41,349.5,14500,195.380219351973,216.175087576025,194.470985078048,216.175087576025,23442.8030390772,0.0,1.0
2011-08-09,356.6,357.0,307.02,324.3,17300,220.56662726641,220.814037953192,189.900072639746,200.58821430874,27969.6891431748,0.0,1.0
2011-08-10,326.12,350.9,323.01,349.91,16200,201.7139329336,217.041024979763,199.790314843868,216.428683529976,26191.2696022793,0.0,1.0
2011-08-11,358.13,361.8,327.88,327.88,12400,221.512973143352,223.78296619458,202.802539955442,202.802539955442,20047.638461004,0.0,1.0
2011-08-12,340.4,362.43,334.0,359.43,7800,210.546494451728,224.172638026262,206.587923463211,222.317057875395,12610.6112899863,0.0,1.0
2011-08-15,345.32,346.97,332.65,342.0,9300,213.58964589915,214.610214982127,205.752912395321,211.536137198857,15035.7288457529,0.0,1.0
2011-08-16,334.5,345.0,332.06,341.0,9600,206.897186821689,213.391717349724,205.387981632317,210.917610481901,15520.7523569062,0.0,1.0
2011-08-17,342.69,345.0,334.43,334.43,7200,211.962920633556,213.391717349724,206.853889951502,206.853889951502,11640.5642676797,0.0,1.0
2011-08-18,310.45,337.23,310.0,321.72,11600,192.021619278904,208.585764758978,191.743282256274,198.992415378995,18754.2424312617,0.0,1.0
2011-08-19,320.08,331.72,304.94,304.94,19000,197.978031563187,205.177682548552,188.613537068478,188.613537068478,30718.155706377,0.0,1.0
2011-08-22,318.57,329.94,315.27,320.07,5200,197.044056220584,204.076704992371,195.00291805463,197.971846296018,8407.07419332423,0.0,1.0
2011-08-23,342.36,342.36,316.03,320.0,9200,211.758806816961,211.758806816961,195.472998359517,197.928549425831,14874.0543420351,0.0,1.0
2011-08-24,336.27,344.88,333.7,339.7,5300,207.9919791107,213.317494143689,206.402365448124,210.113525749859,8568.74869704201,0.0,1.0
2011-08-25,319.3,339.27,319.01,336.62,3800,197.495580723962,209.847559261568,197.316207976045,208.208463461635,6143.63114127539,0.0,1.0
2011-08-26,334.42,334.45,319.484,320.64,4700,206.847704684332,206.866260485841,197.609389639882,198.324406524682,7598.70167473537,0.0,1.0
2011-08-29,342.83,343.6,331.01,335.37,7600,212.04951437393,212.525779945986,204.738528579513,207.43530506544,12287.2622825508,0.0,1.0
2011-08-30,341.75,343.38,333.892,339.03,13700,211.381505519618,212.389704068256,206.52112257778,209.699112849498,22149.4070093349,0.0,1.0
2011-08-31,329.26,342.99,322.37,342.99,12900,203.656106824841,212.148478648643,199.394457745016,212.148478648643,20856.0109795928,0.0,1.0
2011-09-01,323.76,335.99,321.06,329.53,6900,200.254209881584,207.818791629953,198.584187745804,203.823109038419,11155.5407565264,0.0,1.0
2011-09-02,312.66,322.87,310.05,320.0,7200,193.388563323376,199.703721103494,191.774208592121,197.928549425831,11640.5642676797,0.0,1.0
2011-09-06,306.71,308.87,300.01,304.0,8800,189.708329357489,191.044347066114,185.564200353886,188.032121954539,14227.3563271641,0.0,1.0
2011-09-07,309.97,315.55,307.01,307.01,9700,191.724726454765,195.176105535378,189.893887372576,189.893887372576,15682.426860624,0.0,1.0
2011-09-08,308.13,315.97,306.55,309.55,5400,190.586637295566,195.435886756499,189.609365082776,191.464945233644,8730.42320075979,0.0,1.0
2011-09-09,295.17,306.04,294.3,304.99,9800,182.57053104382,189.293916457129,182.032412800069,188.644463404325,15844.1013643418,0.0,1.0
2011-09-12,298.26,299.0,286.1,293.7,12500,184.481778599213,184.939488369761,176.960493721032,181.661296769895,20209.3129647217,0.0,1.0
2011-09-13,302.57,303.99,290.36,299.0,16700,187.147628749293,188.02593668737,179.595417535263,184.939488369761,26999.6421208681,0.0,1.0
2011-09-14,304.65,304.76,293.0,304.0,9300,188.43416432056,188.502202259426,181.228328068026,188.032121954539,15035.728845753,0.0,1.0
2011-09-15,314.9,316.08,305.5035,306.57,10800,194.774063169357,195.503924695364,188.962076873482,189.621735617115,17460.8464015195,0.0,1.0
2011-09-16,308.4,327.73,308.4,310.44,13400,190.753639509144,202.709760947899,190.753639509144,192.015434011734,21664.3834981817,0.0,1.0
2011-09-19,314.57,319.14,302.26,305.31,8000,194.569949352761,197.396616449249,186.955885467036,188.842391953751,12933.9602974219,0.0,1.0
2011-09-20,307.98,324.98,305.54,314.87,9800,190.493858288023,201.00881247627,188.984653098651,194.755507367848,15844.1013643418,0.0,1.0
2011-09-21,295.79,312.22,295.28,309.31,7500,182.954017608333,193.116411567915,182.638568982685,191.316498821574,12125.587778833,0.0,1.0
2011-09-22,288.29,302.72,279.86,288.37,12300,178.315067231165,187.240407756836,173.100887007228,178.364549368521,19885.9639572861,0.0,1.0
2011-09-23,295.01,299.49,289.0,289.79,5300,182.471566769107,185.242566461069,178.754221200203,179.242857306598,8568.74869704201,0.0,1.0
2011-09-26,305.91,307.75,294.62,298.62,6900,189.213507983925,190.351597143123,182.230341349495,184.704448217317,11155.5407565264,0.0,1.0
2011-09-27,313.68,321.99,311.22,312.0,13000,194.019460574671,199.159417592573,192.49788485096,192.980335690185,21017.6854833105,0.0,1.0
2011-09-28,309.42,314.72,305.8,313.43,16900,191.384536760439,194.662728360305,189.14547004506,193.864828895432,27322.9911283038,0.0,1.0
2011-09-29,306.32,319.99,298.01,314.0,15400,189.467103937877,197.922364158661,184.327146919974,194.217389124096,24897.8735725371,0.0,1.0
2011-09-30,296.39,311.76,289.72,301.83,25800,183.325133638506,192.831889278116,179.199560436412,186.689918978745,41712.0219591856,0.0,1.0
2011-10-03,286.77,306.9,286.77,296.97,11800,177.374906621392,189.825849433711,177.374906621392,183.683879134341,19077.5914386973,0.0,1.0
2011-10-04,295.8,305.68,280.35,284.84,22200,182.960202875502,189.071246839025,173.403965098536,176.181150057668,35891.7398253458,0.0,1.0
2011-10-05,302.9,304.67,293.64,298.0,11500,187.351742565888,188.4465348549,181.624185166878,184.320961652805,18592.567927544,0.0,1.0
2011-10-06,306.0,314.55,301.07,301.07,25400,189.269175388451,194.557578818422,186.219838673859,186.219838673859,41065.3239443144,0.0,1.0
2011-10-07,309.43,314.0,306.51,314.0,17700,191.390722027609,194.217389124096,189.584624014098,194.217389124096,28616.3871580459,0.0,1.0
2011-10-10,321.7,321.7,310.83,313.83,19400,198.980044844656,198.980044844656,192.256659431347,194.112239582214,31364.853721248,0.0,1.0
2011-10-11,321.0,321.43,316.86,318.36,7200,198.547076142787,198.813042631078,195.98637553459,196.914165610023,11640.5642676797,0.0,1.0
2011-10-12,328.98,329.57,319.03,322.03,19800,203.482919344093,203.847850107097,197.328578510384,199.184158661251,32011.5517361192,0.0,1.0
2011-10-13,321.24,327.64,317.33,327.64,22200,198.695522554856,202.654093543373,196.277083091559,202.654093543373,35891.7398253457,0.0,1.0
2011-10-14,327.63,327.72,319.96,324.99,7000,202.647908276203,202.703575680729,197.903808357153,201.01499774344,11317.2152602441,0.0,1.0
2011-10-17,316.32,328.6,313.67,325.67,6100,195.652371107434,203.24787919165,194.013275307501,201.43559591097,9862.14472678417,0.0,1.0
2011-10-18,327.16,329.34,313.41,316.38,5000,202.357200719234,203.705588962197,193.852458361093,195.689482710451,8083.72518588867,0.0,1.0
2011-10-19,316.07,326.26,315.57,323.88,24900,195.497739428195,201.800526673974,195.188476069717,200.328433087619,40256.9514257256,0.0,1.0
2011-10-20,321.59,321.6,308.43,316.72,16900,198.91200690579,198.91819217296,190.772195310653,195.899781794216,27322.9911283038,0.0,1.0
2011-10-21,326.9,329.0,322.0,326.0,9400,202.196383772825,203.495289878432,199.165602859742,201.639709727565,15197.4033494707,0.0,1.0
2011-10-24,339.26,339.26,322.0,327.48,10300,209.841373994398,209.841373994398,199.165602859742,202.55512926866,16652.4738829307,0.0,1.0
2011-10-25,327.74,340.0,326.32,337.11,12300,202.715946215068,210.299083764945,201.837638276991,208.511541552943,19885.9639572862,0.0,1.0
2011-10-26,333.8,333.91,326.36,328.84,4100,206.46421811982,206.532256058685,201.862379345669,203.396325603719,6628.65465242871,0.0,1.0
2011-10-27,349.11,352.25,335.79,343.0,27600,215.933862156412,217.876036047653,207.695086286562,212.154663915812,44622.1630261055,0.0,1.0
2011-10-28,351.91,353.37,346.03,346.03,26400,217.665736963888,218.568785970643,214.028799868188,214.028799868188,42682.0689814922,0.0,1.0
2011-10-31,345.12,353.21,344.69,347.69,14300,213.465940555759,218.46982169593,213.199974067468,215.055554218335,23119.4540316416,0.0,1.0
2011-11-01,332.5,338.84,327.1,335.0,7000,205.660133387777,209.581592773277,202.320089116216,207.206450180167,11317.2152602442,0.0,1.0
2011-11-02,341.85,341.85,333.1,337.0,24100,211.443358191313,211.443358191313,206.031249417951,208.443503614078,38963.5553959835,0.0,1.0
2011-11-03,346.33,347.22,336.11,344.17,5200,214.214357883275,214.764846661366,207.893014835987,212.878340174651,8407.07419332422,0.0,1.0
2011-11-04,343.73,345.45,340.07,343.22,8300,212.60618841919,213.670054372354,210.342380635132,212.290739793543,13418.9838085752,0.0,1.0
2011-11-07,346.16,348.03,335.13,342.32,15700,214.109208341393,215.2658533021,207.286858653371,211.734065748283,25382.8970836904,0.0,1.0
2011-11-08,352.0,353.42,344.97,349.65,8700,217.721404368414,218.599712306491,213.373161548215,216.267866583568,14065.6818234463,0.0,1.0
2011-11-09,332.84,345.0,331.43,341.33,27700,205.870432471542,213.391717349724,204.998309800635,211.121724298496,44783.8375298233,0.0,1.0
2011-11-10,341.61,343.55,336.41,337.5,11100,211.294911779244,212.494853610138,208.078572851074,208.752766972556,17945.8699126729,0.0,1.0
2011-11-11,348.3,349.2,341.05,344.39,4700,215.432855515678,215.989529560938,210.948536817749,213.014416052381,7598.70167473535,0.0,1.0
2011-11-14,346.68,349.356,344.7,346.1,6700,214.430842234209,216.086019728783,213.206159334637,214.072096738375,10832.1917490908,0.0,1.0
2011-11-15,348.37,348.97,342.5,345.13,12400,215.476152385865,215.847268416038,211.845400557335,213.472125822928,20047.6384610039,0.0,1.0
2011-11-16,341.86,347.986,341.86,344.69,4200,211.449543458483,215.238638126554,211.449543458483,213.199974067468,6790.32915614648,0.0,1.0
2011-11-17,338.11,344.76,336.7,341.27,13100,209.130068269899,213.243270937654,208.257945598991,211.084612695479,21179.3599870283,0.0,1.0
2011-11-18,342.8,344.95,332.22,339.58,12700,212.030958572421,213.360791013876,205.48694590703,210.039302543824,20532.6619721573,0.0,1.0
2011-11-21,333.0,337.16,326.75,328.05,10200,205.969396746255,208.542467888791,202.103604765282,202.907689497324,16490.7993792129,0.0,1.0
2011-11-22,331.52,337.02,331.36,334.09,8300,205.053977205161,208.455874148417,204.955012930448,206.643590867737,13418.9838085752,0.0,1.0
2011-11-23,320.22,329.79,320.21,329.56,12300,198.064625303561,203.983925984827,198.058440036392,203.841664839928,19885.9639572861,0.0,1.0
2011-11-25,320.57,325.86,320.2,320.2,5300,198.281109654496,201.553115987191,198.052254769222,198.052254769222,8568.74869704198,0.0,1.0
2011-11-28,328.97,333.78,326.0,330.0,12200,203.476734076924,206.451847585481,201.639709727565,204.113816595388,19724.2894535683,0.0,1.0
2011-11-29,331.77,334.52,325.0,329.27,9300,205.2086088844,206.909557356028,201.021183010609,203.66229209201,15035.7288457529,0.0,1.0
2011-11-30,343.82,345.0,335.11,344.08,15400,212.661855823716,213.391717349724,207.274488119032,212.822672770125,24897.8735725371,0.0,1.0
2011-12-01,340.96,347.96,337.99,340.99,8300,210.892869413223,215.222556431913,209.055845063864,210.911425214731,13418.9838085752,0.0,1.0
2011-12-02,347.05,349.98,342.19,345.0,13100,214.659697119483,216.471980400163,211.653657275078,213.391717349724,21179.3599870283,0.0,1.0
2011-12-05,353.84,354.45,348.0,351.99,9200,218.859493527612,219.236794824955,215.247297500591,217.715219101244,14874.0543420352,0.0,1.0
2011-12-06,354.68,356.0,351.22,353.5,7200,219.379055969855,220.195511236237,217.238953529188,218.649194443847,11640.5642676797,0.0,1.0
2011-12-07,356.92,356.92,348.55,354.13,3200,220.764555815836,220.764555815836,215.587487194917,219.03886627553,5173.58411896875,0.0,1.0
2011-12-08,348.88,357.56,347.39,353.57,8600,215.791601011512,221.160412914688,214.869996203248,218.692491314034,13904.0073197285,0.0,1.0
2011-12-09,357.5,358.99,348.94,348.94,6600,221.12330131167,222.044906119934,215.828712614529,215.828712614529,10670.5172453731,0.0,1.0
2011-12-12,356.41,357.45,350.0,353.63,8100,220.449107190189,221.092374975823,216.484350934502,218.729602917052,13095.6348011396,0.0,1.0
2011-12-13,362.39,370.0,357.09,357.67,11600,224.147896957584,228.854885273617,220.869705357719,221.228450853553,18754.2424312617,0.0,1.0
2011-12-14,357.12,360.79,355.1,360.79,8800,220.888261159227,223.158254210455,219.638837190977,223.158254210455,14227.3563271641,0.0,1.0
2011-12-15,373.22,374.54,360.22,360.22,13700,230.846541302214,231.662996568596,222.80569398179,222.80569398179,22149.407009335,0.0,1.0
2011-12-16,378.18,378.18,371.43,375.67,11500,233.914433818315,233.914433818315,229.739378478864,232.361931758756,18592.5679275439,0.0,1.0
2011-12-19,365.02,380.0,364.04,380.0,4800,225.774622223177,235.040152443174,225.168466040561,235.040152443174,7760.37617845314,0.0,1.0
2011-12-20,384.74,388.3,372.0,373.97,12900,237.971969081544,240.173924193907,230.091938707528,231.310436339931,20856.0109795928,0.0,1.0
2011-12-21,391.88,391.88,379.6,384.78,3300,242.388249840608,242.388249840608,234.792741756392,237.996710150222,5335.25862268653,0.0,1.0
2011-12-22,386.21,394.66,384.0,393.25,5300,238.881203355469,244.107754113745,237.514259310997,243.235631442837,8568.748697042,0.0,1.0
2011-12-23,388.17,391.37,381.751,385.87,5600,240.093515720702,242.072801214961,236.123192724564,238.670904271704,9053.77220819533,0.0,1.0
2011-12-27,384.34,387.7399,384.34,387.34,3300,237.724558394762,239.82748737974,237.724558394762,239.580138545629,5335.25862268652,0.0,1.0
2011-12-28,378.61,385.36,377.132,385.28,4300,234.180400306606,238.355455646057,233.266217818945,238.3059735087,6952.00365986425,0.0,1.0
2011-12-29,381.49,382.54,377.43,381.24,2800,235.961757251438,236.611210304242,233.450538780598,235.807125572199,4526.88610409766,0.0,1.0
2011-12-30,368.24,379.99,361.17,379.99,10900,227.766278251775,235.033967176005,223.393294362898,235.033967176005,17622.5209052373,0.0,1.0
2012-01-03,374.99,377.76,368.51,375.01,8300,231.941333591226,233.654652597193,227.933280465353,231.953704125565,13418.9838085752,0.0,1.0
2012-01-04,383.89,386.96,369.59,373.42,6600,237.446221372132,239.345098393186,228.601289319665,230.970246645605,10670.517245373,0.0,1.0
2012-01-05,383.73,385.67,372.41,379.57,6400,237.347257097419,238.547198928313,230.34553466148,234.774185954883,10347.1682379375,0.0,1.0
2012-01-06,374.58,385.01,372.89,385.01,6200,231.687737637274,238.138971295122,230.642427485619,238.138971295122,10023.819230502,0.0,1.0
2012-01-09,378.79,380.85,372.33,375.0,4500,234.291735115658,235.565900152586,230.296052524124,231.947518858395,7275.3526672998,0.0,1.0
2012-01-10,381.65,383.66,376.17,382.12,3000,236.060721526151,237.303960227232,232.671195117234,236.35142908312,4850.2351115332,0.0,1.0
2012-01-11,379.95,380.0,373.64,378.97,3000,235.009226107326,235.040152443174,231.106322523336,234.40306992471,4850.23511153321,0.0,1.0
2012-01-12,381.7,384.0,374.16,378.62,2200,236.091647861999,237.514259310997,231.427956416153,234.186585573775,3556.83908179101,0.0,1.0
2012-01-13,381.7,383.76,376.07,377.47,2400,236.091647861999,237.365812898928,232.609342445538,233.475279849276,3880.18808922656,0.0,1.0
2012-01-17,377.74,384.37,376.27,384.37,4600,233.642282062854,237.743114196271,232.733047788929,237.743114196271,7437.02717101759,0.0,1.0
2012-01-18,381.66,383.53,374.79,376.04,3300,236.066906793321,237.223551754028,231.817628247835,232.590786644029,5335.25862268652,0.0,1.0
2012-01-19,382.98,384.0,381.01,381.01,1900,236.883362059702,237.514259310997,235.664864427299,235.664864427299,3071.8155706377,0.0,1.0
2012-01-20,384.19,384.81,381.05,383.7,3200,237.631779387219,238.015265951731,235.689605495978,237.32870129591,5173.58411896874,0.0,1.0
2012-01-23,382.61,385.92,380.53,384.5,2600,236.654507174429,238.701830607552,235.367971603161,237.823522669475,4203.5370966621,0.0,1.0
2012-01-24,387.51,391.36,378.39,382.84,5100,239.685288087512,242.066615947791,234.044324428875,236.796768319328,8245.39968960643,0.0,1.0
2012-01-25,384.73,386.5,380.93,386.5,3400,237.965783814375,239.060576103386,235.615382289943,239.060576103386,5496.93312640429,0.0,1.0
2012-01-26,383.4,385.99,380.0,385.62,4500,237.143143280824,238.745127477739,235.040152443174,238.516272592465,7275.35266729979,0.0,1.0
2012-01-27,385.92,386.99,380.0,383.12,3200,238.701830607552,239.363654194695,235.040152443174,236.969955800076,5173.58411896875,0.0,1.0
2012-01-30,394.71,396.72,381.03,381.03,6000,244.138680449593,245.381919150674,235.677234961638,235.677234961638,9700.4702230664,0.0,1.0
2012-01-31,395.94,399.69,391.96,396.32,7900,244.899468311448,247.218943500032,242.437731977965,245.134508463891,12772.2857937041,0.0,1.0
2012-02-01,399.98,403.41,396.02,400.0,11600,247.398316247949,249.519862887108,244.948950448805,247.410686782289,18754.2424312618,0.0,1.0
2012-02-02,399.56,401.99,398.25,399.25,10900,247.138535026828,248.64155494903,246.328265027616,246.946791744572,17622.5209052373,0.0,1.0
2012-02-03,411.24,418.93,404.25,404.25,7900,254.362927080871,259.11939753426,250.03942532935,250.03942532935,12772.2857937041,0.0,1.0
2012-02-06,408.29,411.18,406.02,409.2,4000,252.538273265851,254.325815477853,251.134217618362,253.101132578281,6466.98014871095,0.0,1.0
2012-02-07,408.63,412.93,406.0,406.39,2400,252.748572349616,255.408237232526,251.121847084023,251.363072503636,3880.18808922657,0.0,1.0
2012-02-08,412.74,418.4,407.44,407.44,1700,255.290717156304,258.791578374274,252.012525556439,252.012525556439,2748.46656320215,0.0,1.0
2012-02-09,410.0,414.8,408.75,414.75,2000,253.595953951846,256.564882193233,252.822795555651,256.533955857385,3233.49007435547,0.0,1.0
2012-02-10,407.8,409.9,406.0,406.0,2600,252.235195174543,253.53410128015,251.121847084023,251.121847084023,4203.53709666211,0.0,1.0
2012-02-13,412.98,413.49,408.65,411.3,3900,255.439163568374,255.754612194021,252.760942883955,254.400038683888,6305.30564499316,0.0,1.0
2012-02-14,407.63,410.17,405.44,410.17,6700,252.130045632661,253.701103493728,250.775472122528,253.701103493728,10832.1917490908,0.0,1.0
2012-02-15,406.64,417.5,404.1,409.0,13700,251.517704182874,258.234904329014,249.946646321807,252.97742723489,22149.407009335,0.0,1.0
2012-02-16,411.7,412.95,406.0,406.0,6200,254.64744937067,255.420607766865,251.121847084023,251.121847084023,10023.819230502,0.0,1.0
2012-02-17,412.62,418.35,409.52,412.35,7000,255.21649395027,258.760652038426,253.299061127707,255.049491736692,11317.2152602441,0.0,1.0
2012-02-21,418.57,431.74,413.65,413.65,8500,258.896727916156,267.042724778463,255.853576468734,255.853576468734,13742.3328160108,0.0,1.0
2012-02-22,410.01,417.0,409.89,417.0,9800,253.602139219015,257.925640970536,253.527916012981,257.925640970536,15844.1013643418,0.0,1.0
2012-02-23,410.13,412.24,408.98,409.57,3200,253.67636242505,254.981453797827,252.965056700551,253.329987463555,5173.58411896875,0.0,1.0
2012-02-24,410.0,414.6,408.6,408.6,4500,253.595953951846,256.441176849842,252.730016548108,252.730016548108,7275.3526672998,0.0,1.0
2012-02-27,413.0,414.04,405.0,406.5,3900,255.451534102713,256.094801888347,250.503320367067,251.431110442501,6305.30564499316,0.0,1.0
2012-02-28,410.64,415.0,407.69,411.67,3600,253.991811050697,256.688587536624,252.167157235678,254.628893569162,5820.28213383985,0.0,1.0
2012-02-29,410.51,412.56,409.5,412.56,5100,253.911402577493,255.179382347252,253.286690593368,255.179382347252,8245.39968960645,0.0,1.0
2012-03-01,409.07,412.21,408.0,412.21,7300,253.020724105077,254.962897996318,252.358900517934,254.962897996318,11802.2387713975,0.0,1.0
2012-03-02,410.01,412.0,406.84,410.78,7900,253.602139219015,254.833007385757,251.641409526266,254.078404791071,12772.2857937041,0.0,1.0
2012-03-05,400.09,408.29,398.57,407.54,5100,247.466354186815,252.538273265851,246.526193577042,252.074378228135,8245.39968960643,0.0,1.0
2012-03-06,393.21,397.95,392.0,397.95,3800,243.210890374159,246.142707012529,242.462473046643,246.142707012529,6143.6311412754,0.0,1.0
2012-03-07,397.65,401.68,396.0,396.0,4100,245.957148997443,248.449811666774,244.936579914466,244.936579914466,6628.6546524287,0.0,1.0
2012-03-08,399.36,402.0,394.01,398.16,4700,247.014829683437,248.6477402162,243.705711747724,246.27259762309,7598.70167473535,0.0,1.0
2012-03-09,402.02,408.28,398.18,403.91,19600,248.660110750539,252.532087998682,246.284968157429,249.829126245585,31688.2027286836,0.0,1.0
2012-03-12,405.57,407.0,403.5,403.5,3600,250.855880595732,251.740373800979,249.575530291634,249.575530291634,5820.28213383984,0.0,1.0
2012-03-13,415.28,416.65,404.11,406.9,3700,256.861775017372,257.709156619601,249.952831588977,251.678521129283,5981.95663755762,0.0,1.0
2012-03-14,411.53,419.5,410.2,416.44,3700,254.542299828788,259.471957762925,253.719659295237,257.579266009041,5981.95663755762,0.0,1.0
2012-03-15,409.76,414.189,408.56,410.46,2200,253.447507539776,256.186962369173,252.70527547943,253.880476241645,3556.83908179102,0.0,1.0
2012-03-16,411.01,414.89,405.77,409.76,6600,254.220665935971,256.620549597759,250.979585939123,253.447507539776,10670.5172453731,0.0,1.0
2012-03-19,414.99,415.05,407.03,411.02,9500,256.682402269455,256.719513872472,251.758929602487,254.226851203141,15359.0778531885,0.0,1.0
2012-03-20,411.14,415.95,409.81,413.95,4700,254.301074409175,257.276187917732,253.478433875624,256.039134483821,7598.70167473536,0.0,1.0
2012-03-21,411.22,418.28,409.98,411.28,3200,254.350556546532,258.717355168239,253.583583417507,254.387668149549,5173.58411896875,0.0,1.0
2012-03-22,411.27,412.81,405.63,406.3,3700,254.381482882379,255.334014026491,250.892992198749,251.30740509911,5981.95663755763,0.0,1.0
2012-03-23,411.29,413.33,405.38,411.37,6100,254.393853416719,255.655647919308,250.73836051951,254.443335554075,9862.14472678417,0.0,1.0
2012-03-26,415.46,416.72,410.02,413.64,3600,256.973109826424,257.752453489788,253.608324486185,255.847391201565,5820.28213383985,0.0,1.0
2012-03-27,410.41,414.14,408.2,414.14,4700,253.849549905798,256.156654560042,252.482605861325,256.156654560042,7598.70167473534,0.0,1.0
2012-03-28,408.52,410.0,405.05,408.36,3700,252.680534410751,253.595953951846,250.534246702915,252.581570136038,5981.95663755763,0.0,1.0
2012-03-29,404.0,409.25,401.71,405.74,2400,249.884793650111,253.132058914129,248.468367468283,250.961030137614,3880.18808922657,0.0,1.0
2012-03-30,402.85,406.05,401.41,406.05,3000,249.173487925612,251.152773419871,248.282809453196,251.152773419871,4850.23511153321,0.0,1.0
2012-04-02,417.87,419.63,401.57,402.0,7100,258.463759214287,259.552366236129,248.381773727909,248.6477402162,11478.8897639619,0.0,1.0
2012-04-03,418.47,420.14,415.16,418.0,6500,258.834875244461,259.867814861777,256.787551811337,258.544167687491,10508.8427416553,0.0,1.0
2012-04-04,416.66,420.93,414.66,415.81,4700,257.715341886771,260.356450968172,256.478288452859,257.189594177358,7598.70167473535,0.0,1.0
2012-04-05,416.67,419.9799,414.69,416.19,1200,257.72152715394,259.768788734392,256.496844254368,257.424634329802,1940.09404461329,0.0,1.0
2012-04-09,410.99,414.12,406.0,408.0,4600,254.208295401632,256.144284025703,251.121847084023,252.358900517934,7437.02717101758,0.0,1.0
2012-04-10,405.53,414.77,400.44,411.0,9700,250.831139527054,256.546326391725,247.682838537749,254.214480668801,15682.426860624,0.0,1.0
2012-04-11,405.73,409.0,404.18,408.65,3900,250.954844870445,252.97742723489,249.996128459163,252.760942883955,6305.30564499316,0.0,1.0
2012-04-12,409.96,411.51,404.54,405.42,4800,253.571212883168,254.529929294449,250.218798077268,250.763101588189,7760.37617845311,0.0,1.0
2012-04-13,406.04,408.99,405.72,408.0,1900,251.146588152701,252.97124196772,250.948659603275,252.358900517934,3071.8155706377,0.0,1.0
2012-04-16,410.34,410.34,405.08,407.33,900,253.806253035611,253.806253035611,250.552802504424,251.944487617574,1455.07053345996,0.0,1.0
2012-04-17,410.99,414.17,408.09,411.24,2400,254.208295401632,256.175210361551,252.41456792246,254.362927080871,3880.18808922656,0.0,1.0
2012-04-18,407.62,409.99,405.99,409.99,3000,252.123860365491,253.589768684676,251.115661816853,253.589768684676,4850.23511153321,0.0,1.0
2012-04-19,402.56,406.9,401.02,404.95,3000,248.994115177695,251.678521129283,248.041584033583,250.472394031219,4850.23511153321,0.0,1.0
2012-04-20,407.9,408.0,402.66,407.25,6600,252.297047846239,252.358900517934,249.055967849391,251.895005480217,10670.517245373,0.0,1.0
2012-04-23,405.84,408.8,402.67,402.75,3000,251.02288280931,252.853721891499,249.06215311656,249.111635253917,4850.2351115332,0.0,1.0
2012-04-24,406.0,406.86,401.77,405.76,8800,251.121847084023,251.653780060605,248.5054790713,250.973400671953,14227.3563271641,0.0,1.0
2012-04-25,406.56,414.0,402.0,410.09,8400,251.468222045518,256.070060819669,248.6477402162,253.651621356372,13580.658312293,0.0,1.0
2012-04-26,413.08,413.87,405.41,408.06,4100,255.501016240069,255.989652346464,250.756916321019,252.396012120952,6628.65465242872,0.0,1.0
2012-04-27,413.61,417.9,410.5,415.15,7800,255.828835400056,258.482315015796,253.905217310324,256.781366544168,12610.6112899863,0.0,1.0
2012-04-30,406.33,413.3699,403.02,409.2,6700,251.325960900618,255.680327135315,249.278637467495,253.101132578281,10832.1917490908,0.0,1.0
2012-05-01,404.6,411.5,401.64,405.97,8000,250.255909680285,254.523744027279,248.425070598096,251.103291282514,12933.9602974219,0.0,1.0
2012-05-02,405.94,408.3,400.6801,404.14,7500,251.084735481006,252.544458533021,247.83134680249,249.971387390485,12125.587778833,0.0,1.0
2012-05-03,412.83,415.0,404.91,406.71,6800,255.34638456083,256.688587536624,250.447652962541,251.561001053061,10993.8662528086,0.0,1.0
2012-05-04,411.44,413.3,403.8,409.85,6600,254.486632424262,255.6370921178,249.76108830672,253.503174944302,10670.5172453731,0.0,1.0
2012-05-07,407.66,414.71,406.26,411.14,11500,252.148601434169,256.509214788707,251.282664030431,254.301074409175,18592.567927544,0.0,1.0
2012-05-08,404.31,407.0,401.14,403.97,6800,250.076536932368,251.740373800979,248.115807239618,249.866237848603,10993.8662528086,0.0,1.0
2012-05-09,405.73,409.0299,401.1,401.1,3600,250.954844870445,252.995921183727,248.09106617094,248.09106617094,5820.28213383984,0.0,1.0
2012-05-10,407.04,411.99,405.26,408.0,2000,251.765114869657,254.826822118588,250.664137313476,252.358900517934,3233.49007435547,0.0,1.0
2012-05-11,407.47,410.97,405.13,406.11,3400,252.031081357948,254.195924867293,250.583728840271,251.189885022888,5496.93312640429,0.0,1.0
2012-05-14,405.06,409.88,400.7,404.08,3800,250.540431970084,253.521730745811,247.843655484158,249.934275787468,6143.6311412754,0.0,1.0
2012-05-15,405.2,407.4299,403.53,403.53,1800,250.627025710458,252.006278436598,249.594086093142,249.594086093142,2910.14106691993,0.0,1.0
2012-05-16,405.13,409.9,402.16,405.84,3600,250.583728840271,253.53410128015,248.746704490913,251.02288280931,5820.28213383985,0.0,1.0
2012-05-17,401.0,408.9899,400.03,405.13,6500,248.029213499244,252.971180115049,247.429242583797,250.583728840271,10508.8427416553,0.0,1.0
2012-05-18,403.0,412.03,399.53,400.66,7100,249.266266933156,254.851563187266,247.119979225319,247.818914415479,11478.8897639619,0.0,1.0
2012-05-21,390.62,402.99,383.04,402.99,15100,241.608906177244,249.260081665986,236.92047366272,249.260081665986,24412.8500613838,0.0,1.0
2012-05-22,388.59,395.11,385.21,389.0,5000,240.353296941824,244.386091136375,238.262676638513,240.606892895776,8083.72518588867,0.0,1.0
2012-05-23,382.32,387.48,374.94,387.48,11500,236.475134426511,239.666732286003,231.910407255378,239.666732286003,18592.567927544,0.0,1.0
2012-05-24,388.37,388.98,377.4701,383.21,14000,240.217221064093,240.594522361436,233.475341701948,237.025623204602,22634.4305204883,0.0,1.0
2012-05-25,389.0,393.96,383.49,387.09,11500,240.606892895776,243.674785411876,237.19881068535,239.42550686639,18592.5679275439,0.0,1.0
2012-05-29,390.0,394.48,389.05,391.21,7500,241.225419612731,243.996419304693,240.637819231623,241.973836940248,12125.587778833,0.0,1.0
2012-05-30,390.11,393.01,385.17,387.8,6500,241.293457551596,243.087185030768,238.237935569835,239.864660835429,10508.8427416553,0.0,1.0
2012-05-31,391.48,394.0,386.78,391.69,18500,242.140839153826,243.699526480554,239.233763584134,242.270729764386,29909.7831877881,0.0,1.0
2012-06-01,380.81,385.0,378.0,385.0,8500,235.541159083908,238.132786027953,233.803099009263,238.132786027953,13742.3328160108,0.0,1.0
2012-06-04,379.01,383.43,375.0,382.76,5200,234.427810993388,237.161699082332,231.947518858395,236.747286181972,8407.07419332422,0.0,1.0
2012-06-05,382.34,386.23,374.0,377.47,7300,236.48750496085,238.893573889808,231.32899214144,233.475279849276,11802.2387713975,0.0,1.0
2012-06-06,386.93,387.66,382.16,382.16,5700,239.326542591677,239.778067095055,236.376170151798,236.376170151798,9215.4467119131,0.0,1.0
2012-06-07,391.79,392.0,388.0,388.56,6800,242.332582436082,242.462473046643,239.98836617882,240.334741140315,10993.8662528086,0.0,1.0
2012-06-08,389.66,391.44,386.0,389.78,11700,241.015120528966,242.116098085148,238.751312744908,241.089343735001,18915.9169349795,0.0,1.0
2012-06-11,382.21,391.98,379.2,391.98,9500,236.407096487646,242.450102512304,234.54533106961,242.450102512304,15359.0778531885,0.0,1.0
2012-06-12,370.62,383.46,370.01,383.46,7600,229.238371838129,237.180254883841,228.861070540786,237.180254883841,12287.2622825508,0.0,1.0
2012-06-13,365.25,381.0199,360.0,372.06,11700,225.916883368077,235.670987841797,222.66961810406,230.129050310546,18915.9169349795,0.0,1.0
2012-06-14,374.0,375.89,365.86,366.4,7300,231.32899214144,232.498007636486,226.29418466542,226.628189092576,11802.2387713975,0.0,1.0
2012-06-15,376.25,378.8,370.51,373.18,8800,232.72067725459,234.297920382827,229.170333899264,230.821800233536,14227.3563271641,0.0,1.0
2012-06-18,377.82,379.94,375.0,375.72,4600,233.691764200211,235.003040840157,231.947518858395,232.392858094604,7437.02717101757,0.0,1.0
2012-06-19,378.61,382.84,378.5001,379.83,3900,234.180400306606,236.796768319328,234.112424220412,234.935002901292,6305.30564499316,0.0,1.0
2012-06-20,378.92,382.0,372.0,378.43,4600,234.372143588862,236.277205877086,230.091938707528,234.069065497554,7437.02717101758,0.0,1.0
2012-06-21,368.91,378.0,367.67,378.0,2200,228.180691152135,233.803099009263,227.41371802311,233.803099009263,3556.83908179102,0.0,1.0
2012-06-22,371.97,377.34,367.55,372.36,7200,230.07338290602,233.394871376072,227.339494817075,230.314608325632,11640.5642676797,0.0,1.0
2012-06-25,368.6,372.08,365.73,368.93,3000,227.988947869879,230.141420844885,226.213776192216,228.193061686474,4850.2351115332,0.0,1.0
2012-06-26,371.27,373.6,368.0,370.0,1800,229.640414204151,231.081581454657,227.617831839705,228.854885273617,2910.14106691992,0.0,1.0
2012-06-27,371.87,374.23,368.51,373.78,3000,230.011530234324,231.47125328634,227.933280465353,231.192916263709,4850.23511153321,0.0,1.0
2012-06-28,373.83,373.97,368.0,369.85,1700,231.223842599557,231.310436339931,227.617831839705,228.762106266074,2748.46656320215,0.0,1.0
2012-06-29,386.39,386.715,375.9,378.5,7300,238.992538164521,239.193559347532,232.504192903656,234.112362367741,11802.2387713975,0.0,1.0
2012-07-02,389.0,389.72,378.49,387.0,3700,240.606892895776,241.052232131984,234.106177100571,239.369839461864,5981.95663755761,0.0,1.0
2012-07-03,391.32,392.4199,385.02,386.63,2200,242.041874879113,242.722192415092,238.145156562292,239.140984576591,3556.83908179101,0.0,1.0
2012-07-05,386.39,390.0,385.3,389.28,2300,238.992538164521,241.225419612731,238.318344043039,240.780080376523,3718.51358550879,0.0,1.0
2012-07-06,380.19,384.34,378.58,383.8,4000,235.157672519396,237.724558394762,234.161844505097,237.390553967606,6466.98014871093,0.0,1.0
2012-07-09,377.59,381.49,374.05,380.35,4500,233.549503055311,235.961757251438,231.359918477288,235.256636794109,7275.3526672998,0.0,1.0
2012-07-10,383.16,385.63,380.0,381.45,1700,236.994696868754,238.522457859635,235.040152443174,235.93701618276,2748.46656320215,0.0,1.0
2012-07-11,380.15,384.9499,380.0,383.7,2200,235.132931450717,238.101797839433,235.040152443174,237.32870129591,3556.83908179102,0.0,1.0
2012-07-12,378.79,381.6,376.33,379.2,3000,234.291735115658,236.029795190303,232.770159391947,234.54533106961,4850.2351115332,0.0,1.0
2012-07-13,384.0,384.67,375.0301,379.0,2700,237.514259310997,237.928672211357,231.966136512576,234.421625726218,4365.21160037988,0.0,1.0
2012-07-16,380.04,385.12,380.0,382.42,3700,235.064893511852,238.207009233987,235.040152443174,236.536987098207,5981.95663755763,0.0,1.0
2012-07-17,381.1,385.5,380.2,381.14,2400,235.720531831825,238.442049386431,235.163857786565,235.745272900504,3880.18808922657,0.0,1.0
2012-07-18,384.56,386.4499,381.6201,382.12,2200,237.860634272492,239.029587914867,236.042227577314,236.35142908312,3556.83908179102,0.0,1.0
2012-07-19,378.66,384.5,378.07,383.55,3300,234.211326642453,237.823522669475,233.84639587945,237.235922288367,5335.25862268654,0.0,1.0
2012-07-20,375.68,378.0,368.83,376.67,5300,232.368117025925,233.803099009263,228.131209014779,232.980458475712,8568.74869704201,0.0,1.0
2012-07-23,371.61,376.16,368.2,372.19,2200,229.850713287916,232.665009850064,227.741537183097,230.20945878375,3556.83908179101,0.0,1.0
2012-07-24,367.9,374.7,367.5,372.51,3800,227.55597916801,231.761960843309,227.308568481228,230.407387333176,6143.63114127539,0.0,1.0
2012-07-25,364.68,371.0,362.13,370.0,2600,225.564323139412,229.473411990573,223.987080011175,228.854885273617,4203.53709666212,0.0,1.0
2012-07-26,371.23,373.1,364.87,368.78,4200,229.615673135472,230.77231809618,225.681843215634,228.100282678931,6790.3291561465,0.0,1.0
2012-07-27,371.86,372.36,366.2,371.08,3900,230.005344967155,230.314608325632,226.504483749185,229.522894127929,6305.30564499315,0.0,1.0
2012-07-30,371.0,372.76,367.63,371.92,2700,229.473411990573,230.562019012415,227.388976954432,230.042456570172,4365.21160037988,0.0,1.0
2012-07-31,375.75,377.0,366.22,370.19,3700,232.411413896112,233.184572292307,226.516854283524,228.972405349838,5981.95663755763,0.0,1.0
2012-08-01,368.66,378.3,367.39,376.2,4100,228.026059472896,233.988657024349,227.240530542362,232.689750918742,6628.65465242872,0.0,1.0
2012-08-02,373.6,376.23,368.0,370.16,4800,231.081581454657,232.708306720251,227.617831839705,228.95384954833,7760.37617845315,0.0,1.0
2012-08-03,385.94,386.0,373.5,377.47,3200,238.714201141891,238.751312744908,231.019728782962,233.475279849276,5173.58411896875,0.0,1.0
2012-08-06,381.93,389.0,380.87,384.56,1900,236.233909006899,240.606892895776,235.578270686926,237.860634272492,3071.81557063769,0.0,1.0
2012-08-07,392.12,400.0,382.2201,384.65,8500,242.536696252677,247.410686782289,236.413343607487,237.916301677018,13742.3328160108,0.0,1.0
2012-08-08,397.16,402.73,391.99,391.99,5600,245.654070906134,249.099264719578,242.456287779473,242.456287779473,9053.77220819533,0.0,1.0
2012-08-09,388.2,397.84,388.2,397.84,2600,240.112071522211,246.074669073664,240.112071522211,246.074669073664,4203.53709666211,0.0,1.0
2012-08-10,388.99,391.3,383.0,389.0,3400,240.600707628606,242.029504344774,236.895732594041,240.606892895776,5496.9331264043,0.0,1.0
2012-08-13,377.88,386.7,371.36,385.2,5400,233.728875803228,239.184281446777,229.696081608677,238.256491371344,8730.42320075977,0.0,1.0
2012-08-14,367.39,382.72,364.98,378.0,6400,227.240530542362,236.722545113294,225.749881154499,233.803099009263,10347.1682379375,0.0,1.0
2012-08-15,371.06,374.68,367.08,367.08,2800,229.51052359359,231.74959030897,227.048787260106,227.048787260106,4526.88610409766,0.0,1.0
2012-08-16,376.99,377.4,367.03,370.0,3700,233.178387025137,233.431982979089,227.017860924258,228.854885273617,5981.95663755763,0.0,1.0
2012-08-17,380.99,381.83,375.04,378.37,3000,235.65249389296,236.172056335203,231.972259927074,234.031953894536,4850.23511153321,0.0,1.0
2012-08-20,380.0,381.7,375.4,381.06,2700,235.040152443174,236.091647861999,232.194929545178,235.695790763147,4365.21160037989,0.0,1.0
2012-08-21,372.75,380.43,371.64,378.11,4800,230.555833745245,235.306118931465,229.869269089424,233.871136948128,7760.37617845313,0.0,1.0
2012-08-22,378.52,378.52,373.03,373.03,2200,234.12473290208,234.12473290208,230.729021225993,230.729021225993,3556.83908179101,0.0,1.0
2012-08-23,370.0,376.08,369.2,376.08,2000,228.854885273617,232.615527712708,228.360063900052,232.615527712708,3233.49007435547,0.0,1.0
2012-08-24,371.82,372.92,365.98,368.15,2400,229.980603898476,230.660983287128,226.368407871455,227.710610847249,3880.18808922657,0.0,1.0
2012-08-27,364.03,374.0,364.02,371.13,2400,225.162280773391,231.32899214144,225.156095506222,229.553820463777,3880.18808922657,0.0,1.0
2012-08-28,360.75,367.73,360.0,365.0,3100,223.133513141776,227.450829626127,222.66961810406,225.762251688838,5011.90961525099,0.0,1.0
2012-08-29,357.43,362.48,355.0,362.48,8300,221.080004441483,224.20356436211,219.576984519281,224.20356436211,13418.9838085752,0.0,1.0
2012-08-30,352.75,358.55,350.01,355.6,6000,218.185299406131,221.772754364474,216.490536201672,219.948100549454,9700.4702230664,0.0,1.0
2012-08-31,351.4,356.02,350.22,354.01,5500,217.35028833824,220.207881770576,216.620426812233,218.964643069495,8892.09770447756,0.0,1.0
2012-09-04,355.79,359.13,352.05,352.79,4500,220.065620625676,222.131499860308,217.752330704262,218.210040474809,7275.35266729981,0.0,1.0
2012-09-05,351.0,358.0,351.0,356.25,8000,217.102877651458,221.432564670148,217.102877651458,220.350142915476,12933.9602974219,0.0,1.0
2012-09-06,355.11,359.03,351.22,354.98,4600,219.645022458146,222.069647188613,217.238953529188,219.564613984942,7437.02717101759,0.0,1.0
2012-09-07,354.74,355.98,351.0,355.89,5100,219.416167572873,220.183140701898,217.102877651458,220.127473297372,8245.39968960643,0.0,1.0
2012-09-10,366.39,366.75,351.02,353.14,6200,226.622003825407,226.844673443511,217.115248185797,218.426524825743,10023.8192305019,0.0,1.0
2012-09-11,370.65,374.56,364.76,364.76,4300,229.256927639638,231.675367102935,225.613805276769,225.613805276769,6952.00365986426,0.0,1.0
2012-09-12,368.3,372.2,365.01,370.33,3300,227.803389854792,230.215644050919,225.768436956008,229.058999090212,5335.25862268653,0.0,1.0
2012-09-13,373.01,375.0,362.73,366.7,4100,230.716650691654,231.947518858395,224.358196041349,226.813747107663,6628.6546524287,0.0,1.0
2012-09-14,378.95,383.46,373.0101,373.54,9600,234.390699390371,237.180254883841,230.716712544325,231.04446985164,15520.7523569062,0.0,1.0
2012-09-17,371.85,380.54,367.62,380.54,2800,229.999159699985,235.37415687033,227.382791687262,235.37415687033,4526.88610409766,0.0,1.0
2012-09-18,374.94,376.37,366.12,370.5201,5600,231.910407255378,232.794900460625,226.455001611829,229.176581019106,9053.77220819532,0.0,1.0
2012-09-19,379.0,381.99,373.9,373.9,4500,234.421625726218,236.271020609916,231.267139469744,231.267139469744,7275.35266729982,0.0,1.0
2012-09-20,373.11,379.8,370.21,379.0,8600,230.778503363349,234.916447099783,228.984775884178,234.421625726218,13904.0073197285,0.0,1.0
2012-09-21,375.93,379.94,370.46,379.94,31400,232.522748705164,235.003040840157,229.139407563417,235.003040840157,50765.7941673809,0.0,1.0
2012-09-24,375.04,377.7,371.24,372.7,8100,231.972259927074,233.617540994176,229.621858402642,230.524907409397,13095.6348011396,0.0,1.0
2012-09-25,374.23,384.64,372.0,376.0,5700,231.47125328634,237.910116409849,230.091938707528,232.566045575351,9215.44671191307,0.0,1.0
2012-09-26,373.59,375.65,371.18,374.0,2000,231.075396187488,232.349561224417,229.584746799625,231.32899214144,3233.49007435547,0.0,1.0
2012-09-27,373.22,378.27,372.23,375.27,4600,230.846541302214,233.970101222841,230.234199852428,232.114521071974,7437.02717101759,0.0,1.0
2012-09-28,365.06,373.04,361.77,370.39,6200,225.799363291856,230.735206493162,223.764410393071,229.09611069323,10023.8192305019,0.0,1.0
2012-10-01,372.51,373.94,359.92,364.4,4300,230.407387333176,231.291880538422,222.620135966703,225.391135658665,6952.00365986425,0.0,1.0
2012-10-02,374.53,387.37,371.5,372.3,6000,231.656811301426,239.598694347138,229.78267534905,230.277496722615,9700.47022306642,0.0,1.0
2012-10-03,374.16,381.03,370.52,374.51,2400,231.427956416153,235.677234961638,229.176519166434,231.644440767087,3880.18808922656,0.0,1.0
2012-10-04,381.32,381.34,373.12,374.04,5500,235.856607709556,235.868978243895,230.784688630519,231.353733210118,8892.09770447753,0.0,1.0
2012-10-05,374.8,383.42,374.03,379.39,7100,231.823813515004,237.155513815163,231.347547942948,234.662851145831,11478.8897639619,0.0,1.0
2012-10-08,377.5,379.93,374.39,374.39,2500,233.493835650785,234.996855572987,231.570217561052,231.570217561052,4041.86259294433,0.0,1.0
2012-10-09,374.99,379.73,370.99,377.69,5200,231.941333591226,234.873150229596,229.467226723403,233.611355727006,8407.07419332422,0.0,1.0
2012-10-10,376.11,376.63,369.41,375.0,2200,232.634083514216,232.955717407033,228.489954510613,231.947518858395,3556.83908179102,0.0,1.0
2012-10-11,370.53,377.3,368.83,377.3,3000,229.182704433603,233.370130307394,228.131209014779,233.370130307394,4850.23511153321,0.0,1.0
2012-10-12,370.18,375.07,368.8,372.5,1900,228.966220082669,231.990815728582,228.11265321327,230.401202066006,3071.8155706377,0.0,1.0
2012-10-15,370.0,373.71,368.0,373.0,4500,228.854885273617,231.149619393523,227.617831839705,230.710465424484,7275.3526672998,0.0,1.0
2012-10-16,369.98,374.0,368.01,370.3,7300,228.842514739278,231.32899214144,227.624017106875,229.040443288704,11802.2387713975,0.0,1.0
2012-10-17,371.73,376.86,368.86,369.34,4600,229.92493649395,233.097978551933,228.149764816287,228.446657640426,7437.02717101759,0.0,1.0
2012-10-18,371.0,374.83,369.78,372.87,3000,229.473411990573,231.842369316513,228.718809395887,230.63005695128,4850.2351115332,0.0,1.0
2012-10-19,359.58,372.57,357.16,368.64,5700,222.409836882938,230.444498936193,220.913002227905,228.013688938557,9215.4467119131,0.0,1.0
2012-10-22,357.51,364.0,356.23,359.75,4000,221.12948657884,225.143724971883,220.337772381137,222.514986424821,6466.98014871094,0.0,1.0
2012-10-23,354.0,356.0,351.0,353.6,3700,218.958457802325,220.195511236237,217.102877651458,218.711047115543,5981.95663755763,0.0,1.0
2012-10-24,353.88,359.0,350.0,354.86,3400,218.884234596291,222.051091387104,216.484350934502,219.490390778907,5496.93312640429,0.0,1.0
2012-10-25,352.03,354.9999,350.68,354.27,1500,217.739960169923,219.576922666609,216.904949102032,219.125460015903,2425.1175557666,0.0,1.0
2012-10-26,352.67,354.45,350.5,354.45,1500,218.135817268774,219.236794824955,216.79361429298,219.236794824955,2425.11755576661,0.0,1.0
2012-10-31,353.61,354.79,348.0,350.28,3300,218.717232382713,219.44709390872,215.247297500591,216.65753841525,5335.25862268652,0.0,1.0
2012-11-01,364.3,364.47,352.29,352.29,3300,225.329282986969,225.434432528852,217.900777116331,217.900777116331,5335.25862268653,0.0,1.0
2012-11-02,369.85,374.0,362.0,364.37,3700,228.762106266074,231.32899214144,223.906671537971,225.372579857156,5981.95663755761,0.0,1.0
2012-11-05,370.04,372.98,364.82,368.81,2600,228.879626342295,230.698094890145,225.650916879786,228.11883848044,4203.53709666211,0.0,1.0
2012-11-06,373.9,374.08,370.38,370.38,600,231.267139469744,231.378474278796,229.08992542606,229.08992542606,970.047022306642,0.0,1.0
2012-11-07,355.94,371.79,355.27,368.95,4100,220.158399633219,229.962048096968,219.743986732859,228.205432220813,6628.65465242873,0.0,1.0
2012-11-08,349.52,359.0,349.52,357.94,3000,216.187458110364,222.051091387104,216.187458110364,221.395453067131,4850.2351115332,0.0,1.0
2012-11-09,349.51,352.1299,347.04,347.04,3700,216.181272843194,217.801750988946,214.653511852314,214.653511852314,5981.95663755762,0.0,1.0
2012-11-12,344.56,349.0,343.76,349.0,1300,213.119565594263,215.865824217547,212.624744220699,215.865824217547,2101.76854833106,0.0,1.0
2012-11-13,346.43,347.78,343.93,344.16,1700,214.276210554971,215.111221622861,212.729893762581,212.872154907481,2748.46656320214,0.0,1.0
2012-11-14,337.52,347.5899,337.52,345.0,1700,208.765137506895,214.993639693967,208.765137506895,213.391717349724,2748.46656320215,0.0,1.0
2012-11-15,336.82,340.0,335.0101,339.24,2400,208.332168805026,210.299083764945,207.212697300008,209.829003460059,3880.18808922656,0.0,1.0
2012-11-16,328.49,336.0,326.55,335.51,4100,203.179841252785,207.824976897122,201.979899421891,207.521898805814,6628.65465242871,0.0,1.0
2012-11-19,337.47,338.48,330.2601,331.78,2800,208.734211171047,209.358923155173,204.274695394468,205.214794151569,4526.88610409766,0.0,1.0
2012-11-20,338.38,339.6,332.02,335.93,4100,209.297070483477,210.051673078163,205.363240563639,207.781680026935,6628.65465242871,0.0,1.0
2012-11-21,340.14,340.14,336.45,338.52,600,210.385677505319,210.385677505319,208.103313919752,209.383664223851,970.047022306641,0.0,1.0
2012-11-23,341.55,342.5,341.06,341.41,1000,211.257800176227,211.845400557335,210.954722084918,211.171206435853,1616.74503717773,0.0,1.0
2012-11-26,349.91,349.96,338.7501,340.71,2600,216.428683529976,216.459609865824,209.525987221422,210.738237733984,4203.53709666212,0.0,1.0
2012-11-27,354.34,354.61,345.19,346.39,1800,219.16875688609,219.335759099668,213.509237425945,214.251469486292,2910.14106691993,0.0,1.0
2012-11-28,355.61,357.39,348.0701,352.0,2400,219.954285816624,221.055263372805,215.29065622345,217.721404368414,3880.18808922656,0.0,1.0
2012-11-29,363.04,364.98,349.5,358.4,2800,224.549939323605,225.749881154499,216.175087576025,221.67997535693,4526.88610409766,0.0,1.0
2012-11-30,363.45,364.79,358.07,361.9,5200,224.803535277557,225.632361078278,221.475861540335,223.844818866276,8407.07419332422,0.0,1.0
2012-12-03,360.54,368.1,358.0,364.12,1600,223.003622531216,227.679684511401,221.432564670148,225.217948177917,2586.79205948437,0.0,1.0
2012-12-04,359.56,366.25,356.22,360.54,2200,222.397466348599,226.535410085033,220.331587113967,223.003622531216,3556.83908179102,0.0,1.0
2012-12-05,361.72,363.9822,358.46,361.43,1700,223.733484057224,225.132715196321,221.717086959948,223.554111309306,2748.46656320214,0.0,1.0
2012-12-06,362.26,363.67,357.61,360.29,1100,224.06748848438,224.939611155287,221.191339250535,222.848990851977,1778.41954089551,0.0,1.0
2012-12-07,358.16,364.41,355.0,364.41,1500,221.531528944861,225.397320925834,219.576984519281,225.397320925834,2425.1175557666,0.0,1.0
2012-12-10,352.75,356.83,345.04,356.83,3000,218.185299406131,220.70888841131,213.416458418402,220.70888841131,4850.2351115332,0.0,1.0
2012-12-11,353.92,354.35,348.0,353.55,4800,218.908975664969,219.17494215326,215.247297500591,218.680120779695,7760.37617845312,0.0,1.0
2012-12-12,354.48,357.01,352.99,356.5,3100,219.255350626464,220.820223220362,218.3337458182,220.504774594715,5011.90961525098,0.0,1.0
2012-12-13,342.52,354.71,341.0001,354.71,6700,211.857771091674,219.397611771364,210.917672334573,219.397611771364,10832.1917490908,0.0,1.0
2012-12-14,345.22,345.89,336.0,336.0,7300,213.527793227454,213.942206127814,207.824976897122,207.824976897122,11802.2387713975,0.0,1.0
2012-12-17,352.68,354.0,344.2,345.55,5400,218.142002535944,218.958457802325,212.896895976159,213.73190704405,8730.42320075976,0.0,1.0
2012-12-18,353.39,354.2,350.0,352.0,5700,218.581156504982,219.082163145716,216.484350934502,217.721404368414,9215.4467119131,0.0,1.0
2012-12-19,364.5,369.46,350.001,352.36,17100,225.45298833036,228.520880846461,216.484969461219,217.944073986518,27646.3401357393,0.0,1.0
2012-12-20,382.5,389.95,369.45,369.45,14200,236.586469235563,241.194493276884,228.514695579291,228.514695579291,22957.7795279239,0.0,1.0
2012-12-21,389.0,389.95,382.5,384.12,26200,240.606892895776,241.194493276884,236.586469235563,237.588482517032,42358.7199740566,0.0,1.0
2012-12-24,387.88,389.64,385.5,387.28,2300,239.914142972785,241.002749994627,238.442049386431,239.543026942612,3718.51358550879,0.0,1.0
2012-12-26,379.38,390.07,377.77,389.68,6000,234.656665878662,241.268716482918,233.660837864363,241.027491063305,9700.47022306639,0.0,1.0
2012-12-27,389.0,389.97,379.39,380.8,4300,240.606892895776,241.206863811223,234.662851145831,235.534973816739,6952.00365986425,0.0,1.0
2012-12-28,383.5,388.77,381.16,388.16,5600,237.204995952519,240.464631750876,235.757643434843,240.087330453533,9053.77220819532,0.0,1.0
2012-12-31,390.02,392.0,381.1701,382.99,4600,241.23779014707,242.462473046643,235.763890554684,236.889547326872,7437.02717101759,0.0,1.0
2013-01-02,397.02,399.0,390.69,397.0,7900,245.56747716576,246.792160065333,241.652203047431,245.555106631421,12772.2857937041,0.0,1.0
2013-01-03,392.71,398.29,392.47,397.53,6000,242.901627015681,246.353006096294,242.753180603612,245.882925791408,9700.47022306642,0.0,1.0
2013-01-04,403.54,406.4899,390.0001,393.0,4100,249.600271360312,251.424863322659,241.225481465403,243.080999763598,6628.65465242871,0.0,1.0
2013-01-07,398.91,407.9,390.01,406.82,9600,246.736492660807,252.297047846239,241.231604879901,251.629038991927,15520.7523569062,0.0,1.0
2013-01-08,400.85,402.98,395.01,398.27,5500,247.936434491701,249.253896398817,244.324238464679,246.340635561955,8892.09770447754,0.0,1.0
2013-01-09,399.99,403.0,398.1807,403.0,6400,247.404501515119,249.266266933156,246.285401126131,249.266266933156,10347.1682379375,0.0,1.0
2013-01-10,399.99,404.99,395.28,404.99,5800,247.404501515119,250.497135099898,244.491240678257,250.497135099898,9377.12121563086,0.0,1.0
2013-01-11,400.84,404.559,398.0,402.36,5700,247.930249224531,250.23055008489,246.173633348377,248.870409834304,9215.4467119131,0.0,1.0
2013-01-14,397.05,404.7999,395.09,401.65,5700,245.586032967269,250.379553171004,244.373720602036,248.431255865265,9215.44671191309,0.0,1.0
2013-01-15,394.48,397.6299,391.575,396.4,9400,243.996419304693,245.944716610432,242.199599191937,245.183990601248,15197.4033494707,0.0,1.0
2013-01-16,394.05,397.0,391.0,397.0,3800,243.730452816402,245.555106631421,241.843946329687,245.555106631421,6143.63114127539,0.0,1.0
2013-01-17,400.0,400.0,392.19,396.42,4500,247.410686782289,247.410686782289,242.579993122864,245.196361135587,7275.35266729979,0.0,1.0
2013-01-18,399.46,403.0,396.0,397.92,7200,247.076682355132,249.266266933156,244.936579914466,246.124151211021,11640.5642676797,0.0,1.0
2013-01-22,400.9,404.99,398.02,404.25,7300,247.967360827549,250.497135099898,246.186003882716,250.03942532935,11802.2387713974,0.0,1.0
2013-01-23,399.85,402.5,398.03,400.44,3800,247.317907774745,248.957003574678,246.192189149886,247.682838537749,6143.6311412754,0.0,1.0
2013-01-24,402.08,403.35,398.02,401.38,4700,248.697222353556,249.48275128409,246.186003882716,248.264253651687,7598.70167473537,0.0,1.0
2013-01-25,397.82,403.0,397.5,403.0,3900,246.062298539325,249.266266933156,245.864369989899,249.266266933156,6305.30564499317,0.0,1.0
2013-01-28,373.99,396.2801,372.01,396.25,18800,231.32280687427,245.109829247885,230.098123974698,245.091211593705,30394.8066989414,0.0,1.0
2013-01-29,370.41,391.99,368.06,391.99,15800,229.108481227569,242.456287779473,227.654943442723,242.456287779473,25544.5715874082,0.0,1.0
2013-01-30,369.42,372.5,366.0,368.92,8100,228.496139777783,230.401202066006,226.380778405794,228.186876419305,13095.6348011396,0.0,1.0
2013-01-31,368.88,371.98,366.62,368.0,7000,228.162135350626,230.079568173189,226.764264970307,227.617831839705,11317.2152602442,0.0,1.0
2013-02-01,369.99,372.5,368.86,370.67,3200,228.848700006447,230.401202066006,228.149764816287,229.269298173977,5173.58411896876,0.0,1.0
2013-02-04,365.41,370.0,365.0,370.0,7100,226.01584764279,228.854885273617,225.762251688838,228.854885273617,11478.8897639619,0.0,1.0
2013-02-05,367.48,371.48,365.1201,367.5,83300,227.296197946888,229.770304814711,225.836536747545,227.308568481228,134674.861596906,0.0,1.0
2013-02-06,371.4,372.5,365.11,366.96,61800,229.720822677355,230.401202066006,225.830289627703,226.974564054071,99914.843297584,0.0,1.0
2013-02-07,368.11,371.99,366.47,371.4,4600,227.685869778571,230.085753440359,226.671485962763,229.720822677355,7437.02717101757,0.0,1.0
2013-02-08,367.22,372.5,367.01,370.0,6900,227.13538100048,230.401202066006,227.005490389919,228.854885273617,11155.5407565264,0.0,1.0
2013-02-11,368.97,372.5,365.1,369.8,7300,228.217802755153,230.401202066006,225.824104360534,228.731179930226,11802.2387713974,0.0,1.0
2013-02-12,367.31,370.22,366.3,368.0,2500,227.191048405006,228.990961151347,226.566336420881,227.617831839705,4041.86259294434,0.0,1.0
2013-02-13,365.2,370.94,365.16,369.23,6500,225.885957032229,229.436300387555,225.861215963551,228.378619701561,10508.8427416553,0.0,1.0
2013-02-14,367.78,368.5,365.1,365.71,2800,227.481755961975,227.927095198183,225.824104360534,226.201405657877,4526.88610409766,0.0,1.0
2013-02-15,375.79,377.41,366.03,369.41,9500,232.436154964791,233.438168246259,226.399334207303,228.489954510613,15359.0778531885,0.0,1.0
2013-02-19,376.99,378.98,375.2,375.2,4800,233.178387025137,234.409255191879,232.071224201787,232.071224201787,7760.37617845314,0.0,1.0
2013-02-20,378.12,390.69,378.0,384.99,14500,233.877322215297,241.652203047431,233.803099009263,238.126600760783,23442.8030390772,0.0,1.0
2013-02-21,384.57,391.93,380.0,380.0,10900,237.866819539662,242.419176176456,235.040152443174,235.040152443174,17622.5209052373,0.0,1.0
2013-02-22,383.25,391.97,382.01,388.54,6400,237.05036427328,242.443917245134,236.283391144255,240.322370605976,10347.1682379375,0.0,1.0
2013-02-25,373.83,389.9899,373.02,386.0,7000,231.223842599557,241.21917249289,230.722835958823,238.751312744908,11317.2152602442,0.0,1.0
2013-02-26,380.9,386.55,374.35,376.26,4700,235.596826488434,239.091502439234,231.545476492374,232.72686252176,7598.70167473536,0.0,1.0
2013-02-27,385.05,392.0,378.9,378.9,6200,238.1637123638,242.462473046643,234.359773054523,234.359773054523,10023.819230502,0.0,1.0
2013-02-28,374.38,389.56,373.0,385.85,10900,231.564032293883,240.953267857271,230.710465424484,238.658533737365,17622.5209052373,0.0,1.0
2013-03-01,374.26,377.0499,370.06,372.01,6800,231.489809087848,233.215436775483,228.891996876634,230.098123974698,10993.8662528086,0.0,1.0
2013-03-04,369.31,374.9699,368.35,374.14,7600,228.428101838917,231.928901204215,227.83431619064,231.415585881814,12287.2622825508,0.0,1.0
2013-03-05,374.15,375.8899,371.15,374.4,4600,231.421771148983,232.497945783814,229.566190998116,231.576402828222,7437.02717101758,0.0,1.0
2013-03-06,378.68,379.79,374.79,375.0,5100,234.223697176793,234.910261832613,231.817628247835,231.947518858395,8245.39968960643,0.0,1.0
2013-03-07,382.98,386.0,376.97,376.97,4700,236.883362059702,238.751312744908,233.166016490798,233.166016490798,7598.70167473536,0.0,1.0
2013-03-08,385.11,388.32,374.11,386.96,4300,238.200823966818,240.186294728246,231.397030080305,239.345098393186,6952.00365986426,0.0,1.0
2013-03-11,385.08,391.0,382.36,385.11,3600,238.182268165309,241.843946329687,236.49987549519,238.200823966818,5820.28213383985,0.0,1.0
2013-03-12,384.15,388.3599,380.16,387.68,4000,237.60703831854,240.210973944252,235.139116717887,239.790437629394,6466.98014871095,0.0,1.0
2013-03-13,385.64,390.69,380.0,382.39,3400,238.528643126804,241.652203047431,235.040152443174,236.518431296698,5496.93312640431,0.0,1.0
2013-03-14,389.57,392.0,384.0201,385.0,3400,240.95945312444,242.462473046643,237.526691698008,238.132786027953,5496.93312640431,0.0,1.0
2013-03-15,385.12,391.96,383.2001,387.1,6800,238.207009233987,242.437731977965,237.019499790104,239.43169213356,10993.8662528086,0.0,1.0
2013-03-18,385.22,390.12,385.0,385.47,8700,238.268861905683,241.299642818766,238.132786027953,238.423493584922,14065.6818234463,0.0,1.0
2013-03-19,384.77,390.0,383.09,384.94,2400,237.990524883053,241.225419612731,236.951399998567,238.095674424935,3880.18808922656,0.0,1.0
2013-03-20,384.06,388.85,382.01,384.87,4600,237.551370914014,240.514113888232,236.283391144255,238.052377554748,7437.02717101759,0.0,1.0
2013-03-21,384.05,385.71,380.0101,380.33,3000,237.545185646845,238.571939996991,235.046399563015,235.244266259769,4850.2351115332,0.0,1.0
2013-03-22,383.7,387.89,382.15,382.15,4100,237.32870129591,239.920328239955,236.369984884629,236.369984884629,6628.65465242872,0.0,1.0
2013-03-25,376.29,387.6899,375.0,383.7,6700,232.745418323268,239.796561043892,231.947518858395,237.32870129591,10832.1917490908,0.0,1.0
2013-03-26,374.33,379.53,372.0,376.29,5000,231.533105958035,234.749444886205,230.091938707528,232.745418323268,8083.72518588868,0.0,1.0
2013-03-27,373.06,376.4,367.5,373.01,3700,230.747577027501,232.813456262133,227.308568481228,230.716650691654,5981.95663755763,0.0,1.0
2013-03-28,373.19,375.52,368.4,374.02,3100,230.827985500706,232.269152751212,227.865242526488,231.341362675779,5011.90961525097,0.0,1.0
2013-04-01,377.46,387.0,371.61,374.49,5400,233.469094582107,239.369839461864,229.850713287916,231.632070232748,8730.42320075975,0.0,1.0
2013-04-02,375.75,380.25,374.0,380.22,3300,232.411413896112,235.194784122413,231.32899214144,235.176228320904,5335.25862268653,0.0,1.0
2013-04-03,373.24,381.49,371.75,375.5,3900,230.858911836553,235.961757251438,229.937307028289,232.256782216873,6305.30564499318,0.0,1.0
2013-04-04,376.76,377.55,372.2101,372.6,5000,233.036125880238,233.524761986633,230.221891170761,230.463054737702,8083.72518588866,0.0,1.0
2013-04-05,374.38,375.9899,370.61,372.53,5800,231.564032293883,232.55979845551,229.23218657096,230.419757867515,9377.12121563086,0.0,1.0
2013-04-08,384.04,385.0,373.77,373.77,5300,237.539000379675,238.132786027953,231.18673099654,231.18673099654,8568.748697042,0.0,1.0
2013-04-09,385.51,385.51,380.22,384.04,9800,238.4482346536,238.4482346536,235.176228320904,237.539000379675,15844.1013643418,0.0,1.0
2013-04-10,383.52,387.0,383.12,385.11,4600,237.217366486858,239.369839461864,236.969955800076,238.200823966818,7437.02717101759,0.0,1.0
2013-04-11,386.4,387.67,384.15,387.67,4000,238.998723431691,239.784252362224,237.60703831854,239.784252362224,6466.98014871093,0.0,1.0
2013-04-12,385.29,392.0,383.0,384.66,7300,238.31215877587,242.462473046643,236.895732594041,237.922486944188,11802.2387713975,0.0,1.0
2013-04-15,374.8,383.499,373.15,381.15,7500,231.823813515004,237.204377425802,230.803244432027,235.751458167673,12125.587778833,0.0,1.0
2013-04-16,374.0,380.1075,370.841,376.36,4500,231.32899214144,235.106644065247,229.375066242577,232.788715193455,7275.3526672998,0.0,1.0
2013-04-17,373.54,375.99,370.05,371.06,4000,231.04446985164,232.559860308182,228.885811609465,229.51052359359,6466.98014871094,0.0,1.0
2013-04-18,372.47,378.0,370.02,373.53,5300,230.382646264498,233.803099009263,228.867255807956,231.038284584471,8568.74869704198,0.0,1.0
2013-04-19,378.92,382.51,373.0301,375.31,5000,234.372143588862,236.592654502733,230.729083078664,232.139262140652,8083.72518588867,0.0,1.0
2013-04-22,380.2,383.65,375.86,379.25,2000,235.163857786565,237.297774960062,232.479451834977,234.576257405457,3233.49007435547,0.0,1.0
2013-04-23,380.07,384.24,376.9601,384.24,5000,235.083449313361,237.662705723066,233.1598930763,237.662705723066,8083.72518588867,0.0,1.0
2013-04-24,381.5,386.94,379.63,379.63,3100,235.967942518608,239.332727858847,234.8112975579,234.8112975579,5011.90961525097,0.0,1.0
2013-04-25,385.79,387.0,380.0,383.7,5100,238.621422134348,239.369839461864,235.040152443174,237.32870129591,8245.39968960644,0.0,1.0
2013-04-26,383.27,387.7399,380.0,385.01,3300,237.062734807619,239.82748737974,235.040152443174,238.138971295122,5335.25862268653,0.0,1.0
2013-04-29,385.56,388.25,382.64,386.1,2000,238.479160989448,240.142997858059,236.673062975937,238.813165416604,3233.49007435547,0.0,1.0
2013-04-30,387.28,389.79,383.0,383.96,4300,239.543026942612,241.095529002171,236.895732594041,237.489518242319,6952.00365986425,0.0,1.0
2013-05-01,385.09,389.6,384.91,384.91,14100,238.188453432479,240.978008925949,238.077118623427,238.077118623427,22796.105024206,0.0,1.0
2013-05-02,391.96,391.99,385.91,387.48,5700,242.437731977965,242.456287779473,238.695645340382,239.666732286003,9215.44671191307,0.0,1.0
2013-05-03,400.82,406.4999,392.0,394.75,13600,247.917878690192,251.431048589829,242.462473046643,244.163421518271,21987.7325056172,0.0,1.0
2013-05-06,400.97,405.0,399.0,402.15,3900,248.010657697736,250.503320367067,246.792160065333,248.740519223743,6305.30564499316,0.0,1.0
2013-05-07,402.97,403.99,398.27,402.52,3700,249.247711131647,249.878608382942,246.340635561955,248.969374109017,5981.95663755762,0.0,1.0
2013-05-08,402.78,403.0,399.78,402.0,4200,249.130191055425,249.266266933156,247.274610904558,248.6477402162,6790.3291561465,0.0,1.0
2013-05-09,402.02,403.0,400.0,402.35,4300,248.660110750539,249.266266933156,247.410686782289,248.864224567134,6952.00365986426,0.0,1.0
2013-05-10,404.5,404.51,400.19,403.0,2000,250.194057008589,250.200242275759,247.52820685851,249.266266933156,3233.49007435547,0.0,1.0
2013-05-13,402.05,404.988,400.001,404.77,3200,248.678666552048,250.495898046464,247.411305309005,250.361059222167,5173.58411896875,0.0,1.0
2013-05-14,402.5,404.84,398.1,401.49,4300,248.957003574678,250.404356092354,246.235486020073,248.332291590553,6952.00365986426,0.0,1.0
2013-05-15,404.99,405.65,402.0,402.04,3200,250.497135099898,250.905362733088,248.6477402162,248.672481284878,5173.58411896874,0.0,1.0
2013-05-16,402.74,403.5,398.12,402.68,3700,249.105449986747,249.575530291634,246.247856554412,249.06833838373,5981.95663755762,0.0,1.0
2013-05-17,405.48,406.0,400.86,401.0,5600,250.800213191206,251.121847084023,247.94261975887,248.029213499244,9053.77220819531,0.0,1.0
2013-05-20,404.0,406.9999,401.325,406.0,5300,249.884793650111,251.740311948307,248.230234682255,251.121847084023,8568.74869704201,0.0,1.0
2013-05-21,404.16,404.99,400.5,402.9,4700,249.983757924824,250.497135099898,247.719950140766,249.20441426146,7598.70167473536,0.0,1.0
2013-05-22,403.86,407.0,401.51,405.0,7900,249.798199909738,251.740373800979,248.344662124892,250.503320367067,12772.2857937041,0.0,1.0
2013-05-23,403.28,405.99,400.01,402.55,13200,249.439454413903,251.115661816853,247.416872049458,248.987929910526,21341.0344907461,0.0,1.0
2013-05-24,399.76,403.89,398.13,400.14,5300,247.262240370219,249.816755711246,246.254041821581,247.497280522662,8568.748697042,0.0,1.0
2013-05-28,404.88,410.0,400.0001,404.1,3700,250.429097161032,253.595953951846,247.41074863496,249.946646321807,5981.95663755763,0.0,1.0
2013-05-29,400.89,403.36,398.31,403.36,1900,247.961175560379,249.48893655126,246.365376630633,249.48893655126,3071.8155706377,0.0,1.0
2013-05-30,399.12,401.03,398.31,401.03,2200,246.866383271367,248.047769300753,246.365376630633,248.047769300753,3556.83908179102,0.0,1.0
2013-05-31,402.55,404.0,396.94,398.0,6000,248.987929910526,249.884793650111,245.517995028404,246.173633348377,9700.4702230664,0.0,1.0
2013-06-03,408.63,410.0,401.81,404.8,15200,252.748572349616,253.595953951846,248.530220139978,250.379615023676,24574.5245651016,0.0,1.0
2013-06-04,411.56,416.15,405.01,408.58,7200,254.560855630297,257.399893261123,250.509505634237,252.717646013769,11640.5642676797,0.0,1.0
2013-06-05,408.6,415.44,407.93,411.7,3400,252.730016548108,256.960739292085,252.315603647747,254.64744937067,5496.93312640429,0.0,1.0
2013-06-06,407.39,412.18,405.05,410.01,8700,251.981599220591,254.944342194809,250.534246702915,253.602139219015,14065.6818234463,0.0,1.0
2013-06-07,410.3,414.89,406.41,408.75,4800,253.781511966932,256.620549597759,251.375443037975,252.822795555651,7760.37617845314,0.0,1.0
2013-06-10,411.26,415.9,407.31,412.16,6600,254.37529761521,257.245261581884,251.932117083235,254.93197166047,10670.517245373,0.0,1.0
2013-06-11,409.22,412.25,407.0,408.11,9400,253.11350311262,254.987639064996,251.740373800979,252.426938456799,15197.4033494707,0.0,1.0
2013-06-12,410.67,412.25,409.75,412.25,7200,254.010366852206,254.987639064996,253.441322272607,254.987639064996,11640.5642676797,0.0,1.0
2013-06-13,411.96,412.25,409.7,411.75,7200,254.808266317079,254.987639064996,253.410395936759,254.678375706518,11640.5642676797,0.0,1.0
2013-06-14,408.17,412.25,407.14,412.25,4800,252.464050059817,254.987639064996,251.826967541352,254.987639064996,7760.37617845312,0.0,1.0
2013-06-17,405.0,410.98,403.69,410.98,3800,250.503320367067,254.202110134462,249.693050367855,254.202110134462,6143.6311412754,0.0,1.0
2013-06-18,404.48,407.3399,400.02,406.53,7800,250.18168647425,251.950611032072,247.423057316628,251.449666244009,12610.6112899863,0.0,1.0
2013-06-19,405.01,408.29,403.2101,404.26,1900,250.509505634237,252.538273265851,249.396219396388,250.04561059652,3071.81557063769,0.0,1.0
2013-06-20,403.34,406.0,402.18,402.18,6800,249.476566016921,251.121847084023,248.759075025252,248.759075025252,10993.8662528086,0.0,1.0
2013-06-21,404.21,407.0,402.19,406.41,7600,250.014684260672,251.740373800979,248.765260292422,251.375443037975,12287.2622825508,0.0,1.0
2013-06-24,400.24,403.5,400.1,403.02,7100,247.559133194358,249.575530291634,247.472539453984,249.278637467495,11478.8897639619,0.0,1.0
2013-06-25,408.63,408.97,400.0,402.03,8200,252.748572349616,252.958871433381,247.410686782289,248.666296017709,13257.3093048574,0.0,1.0
2013-06-26,408.3,410.93,405.49,410.65,3800,252.544458533021,254.171183798615,250.806398458375,253.997996317867,6143.63114127539,0.0,1.0
2013-06-27,409.55,414.0,407.001,409.47,7000,253.317616929216,256.070060819669,251.740992327696,253.268134791859,11317.2152602441,0.0,1.0
2013-06-28,410.4,413.46,402.42,408.52,11300,253.843364638628,255.736056392513,248.907521437321,252.680534410751,18269.2189201084,0.0,1.0
2013-07-01,412.85,414.81,408.0,412.76,8200,255.35875509517,256.571067460403,252.358900517934,255.303087690644,13257.3093048574,0.0,1.0
2013-07-02,414.99,415.0,411.0,413.0,5300,256.682402269455,256.688587536624,254.214480668801,255.451534102713,8568.74869704199,0.0,1.0
2013-07-03,412.42,414.0,408.01,413.96,1800,255.092788606879,256.070060819669,252.365085785104,256.04531975099,2910.14106691992,0.0,1.0
2013-07-05,415.38,416.87,409.34,416.44,2500,256.923627689068,257.845232497332,253.187726318655,257.579266009041,4041.86259294433,0.0,1.0
2013-07-08,415.82,418.5,415.0,416.0,6800,257.195779444528,258.853431045969,256.688587536624,257.30711425358,10993.8662528086,0.0,1.0
2013-07-09,415.63,419.74,413.23,417.07,11200,257.078259368306,259.620404174994,255.593795247613,257.968937840723,18107.5444163907,0.0,1.0
2013-07-10,414.81,417.4,413.08,415.07,4800,256.571067460403,258.173051657318,255.501016240069,256.731884406811,7760.37617845312,0.0,1.0
2013-07-11,418.35,418.9395,414.06,417.64,4800,258.760652038426,259.125273538071,256.107172422686,258.321498069387,7760.37617845313,0.0,1.0
2013-07-12,418.7,420.0,416.36,417.44,4100,258.977136389361,259.781221121403,257.529783871684,258.197792725996,6628.6546524287,0.0,1.0
2013-07-15,423.71,424.4899,415.31,418.58,6200,262.075955241309,262.558344227862,256.880330818881,258.902913183326,10023.8192305019,0.0,1.0
2013-07-16,422.5,424.83,418.02,422.75,4800,261.327537913792,262.768705164299,258.556538221831,261.482169593031,7760.37617845314,0.0,1.0
2013-07-17,425.16,426.87,423.005,423.38,4200,262.972818980894,264.030499666889,261.639893905855,261.871841424713,6790.3291561465,0.0,1.0
2013-07-18,433.98,440.0,425.16,427.61,29100,268.428224624444,272.151755460517,262.972818980894,264.488209437436,47047.2805818721,0.0,1.0
2013-07-19,430.8,433.7,429.56,432.75,3200,266.461309664525,268.255037143696,265.6943365355,267.667436762588,5173.58411896875,0.0,1.0
2013-07-22,428.72,433.74,425.01,433.16,5600,265.174774093257,268.279778212375,262.880039973351,267.92103271654,9053.77220819531,0.0,1.0
2013-07-23,425.13,430.49,423.11,429.24,3900,262.954263179386,266.269566382268,261.704839211135,265.496407986074,6305.30564499316,0.0,1.0
2013-07-24,420.75,433.38,420.0,427.54,3400,260.24511615912,268.057108594271,259.781221121403,264.444912567249,5496.93312640429,0.0,1.0
2013-07-25,419.33,422.0,400.0,421.11,19300,259.366808221043,261.018274555314,247.410686782289,260.467785777224,31203.1792175302,0.0,1.0
2013-07-26,419.13,421.99,396.3201,419.13,5300,259.243102877651,261.012089288145,245.134570316563,259.243102877651,8568.74869704201,0.0,1.0
2013-07-29,416.4,419.98,409.95,419.98,7500,257.554524940362,259.768850587064,253.565027615998,259.768850587064,12125.587778833,0.0,1.0
2013-07-30,416.0,419.43,411.37,416.85,2400,257.30711425358,259.428660892738,254.443335554075,257.832861962992,3880.18808922656,0.0,1.0
2013-07-31,416.56,418.19,414.5001,415.63,3600,257.653489215075,258.661687763713,256.379386030818,257.078259368306,5820.28213383985,0.0,1.0
2013-08-01,421.98,423.26,416.04,418.57,3600,261.005904020975,261.797618218679,257.331855322258,258.896727916156,5820.28213383985,0.0,1.0
2013-08-02,432.36,432.89,418.15,419.27,6600,267.426211342976,267.754030502962,258.636946695035,259.329696618025,10670.517245373,0.0,1.0
2013-08-05,433.97,435.0,426.0,430.3,4600,268.422039357274,269.059121875739,263.492381423137,266.152046306047,7437.02717101759,0.0,1.0
2013-08-06,428.47,432.3299,424.98,432.11,5100,265.020142414018,267.407593688795,262.861484171842,267.271579663737,8245.39968960645,0.0,1.0
2013-08-07,431.85,435.0,423.0,429.17,13200,267.110762717328,269.059121875739,261.63680127227,265.453111115887,21341.0344907461,0.0,1.0
2013-08-08,438.7,439.99,430.0001,434.31,3900,271.347670728475,272.145570193348,265.966550143632,268.632338441039,6305.30564499316,0.0,1.0
2013-08-09,441.0,443.0,436.0,440.0,4600,272.770282177473,274.007335611385,269.677648592694,272.151755460517,7437.02717101758,0.0,1.0
2013-08-12,438.67,441.5,433.0,440.0,11200,271.329114926966,273.079545535951,267.822068441827,272.151755460517,18107.5444163907,0.0,1.0
2013-08-13,439.1,440.8,434.0201,439.25,16800,271.595081415257,272.646576834082,268.453027545794,271.687860422801,27161.316624586,0.0,1.0
2013-08-14,444.77,445.0,438.18,439.95,9600,275.102127900396,275.244389045296,271.026036835658,272.12082912467,15520.7523569063,0.0,1.0
2013-08-15,442.79,446.5199,440.0,443.57,8500,273.877445000824,276.184487802397,272.151755460517,274.359895840049,13742.3328160107,0.0,1.0
2013-08-16,442.12,445.0,440.71,440.71,8200,273.463032100464,275.244389045296,272.590909429556,272.590909429556,13257.3093048574,0.0,1.0
2013-08-19,444.5,445.0,442.12,444.49,5600,274.935125686818,275.244389045296,273.463032100464,274.928940419649,9053.77220819532,0.0,1.0
2013-08-20,449.7,449.85,443.96,444.51,8200,278.151464614988,278.244243622531,274.601121259662,274.941310953988,13257.3093048574,0.0,1.0
2013-08-21,456.49,457.95,449.5,449.5,21400,282.351261023117,283.254310029873,278.027759271597,278.027759271597,34598.3437956036,0.0,1.0
2013-08-22,465.99,467.89,453.49,453.49,55900,288.227264834197,289.402465596412,280.49568087225,280.49568087225,90376.0475782352,0.0,1.0
2013-08-23,431.71,434.0,425.32,430.0,28400,287.806666666667,289.333333333333,283.546666666667,286.666666666667,42599.9999999999,33.6,1.0
2013-08-26,429.71,431.72,421.73,422.71,15300,286.473333333333,287.813333333333,281.153333333333,281.806666666667,22950,0.0,1.0
2013-08-27,408.6,429.4,408.25,427.86,12000,272.4,286.266666666667,272.166666666667,285.24,18000,0.0,1.0
2013-08-28,413.0,416.79,409.18,410.0,5900,275.333333333333,277.86,272.786666666667,273.333333333333,8850.00000000001,0.0,1.0
2013-08-29,418.36,418.43,410.74,414.53,16500,278.906666666667,278.953333333333,273.826666666667,276.353333333333,24750,0.0,1.0
2013-08-30,417.45,422.21,414.95,419.68,16200,278.3,281.473333333333,276.633333333333,279.786666666667,24300,0.0,1.0
2013-09-03,420.31,429.97,417.42,429.19,23300,280.206666666667,286.646666666667,278.28,286.126666666667,34950,0.0,1.0
2013-09-04,420.29,421.55,412.9328,419.18,48100,280.193333333333,281.033333333333,275.288533333333,279.453333333333,72150.0000000001,0.0,1.0
2013-09-05,417.6,421.8,414.11,419.93,16500,278.4,281.2,276.073333333333,279.953333333333,24750,0.0,1.0
2013-09-06,418.13,421.99,415.0,419.89,27800,278.753333333333,281.326666666667,276.666666666667,279.926666666667,41700.0000000001,0.0,1.0
2013-09-09,418.53,419.52,415.75,418.0,13500,279.02,279.68,277.166666666667,278.666666666667,20250,0.0,1.0
2013-09-10,419.04,420.62,415.71,419.6,10200,279.36,280.413333333333,277.14,279.733333333333,15300,0.0,1.0
2013-09-11,414.05,416.26,411.66,415.0,14800,276.033333333333,277.506666666667,274.44,276.666666666667,22200,0.0,1.0
2013-09-12,414.0,415.43,410.2,414.59,6500,276.0,276.953333333333,273.466666666667,276.393333333333,9750,0.0,1.0
2013-09-13,417.96,420.605,413.3203,414.83,15400,278.64,280.403333333333,275.546866666667,276.553333333333,23100,0.0,1.0
2013-09-16,418.14,423.24,415.08,422.21,9800,278.76,282.16,276.72,281.473333333333,14700,0.0,1.0
2013-09-17,424.49,424.67,415.5401,418.0,8500,282.993333333333,283.113333333333,277.026733333333,278.666666666667,12750,0.0,1.0
2013-09-18,425.01,425.9099,420.51,421.77,8600,283.34,283.939933333333,280.34,281.18,12900,0.0,1.0
2013-09-19,427.25,428.75,423.99,426.0,4600,284.833333333333,285.833333333333,282.66,284.0,6900.00000000001,0.0,1.0
2013-09-20,422.51,428.85,421.26,428.85,14000,281.673333333333,285.9,280.84,285.9,21000,0.0,1.0
2013-09-23,422.41,424.2,417.51,423.16,9500,281.606666666667,282.8,278.34,282.106666666667,14250,0.0,1.0
2013-09-24,422.44,428.0,418.02,420.44,10700,281.626666666667,285.333333333333,278.68,280.293333333333,16050,0.0,1.0
2013-09-25,415.12,424.97,415.09,421.52,10900,276.746666666667,283.313333333333,276.726666666667,281.013333333333,16350,0.0,1.0
2013-09-26,419.19,423.2199,415.23,417.0,4000,279.46,282.1466,276.82,278.0,6000,0.0,1.0
2013-09-27,413.93,417.94,411.12,417.94,7000,275.953333333333,278.626666666667,274.08,278.626666666667,10500,0.0,1.0
2013-09-30,412.67,413.94,409.611,412.0,7600,275.113333333333,275.96,273.074,274.666666666667,11400,0.0,1.0
2013-10-01,414.97,415.93,409.56,411.41,9900,276.646666666667,277.286666666667,273.04,274.273333333333,14850,0.0,1.0
2013-10-02,415.22,417.03,409.71,412.48,6900,276.813333333333,278.02,273.14,274.986666666667,10350,0.0,1.0
2013-10-03,412.05,414.8999,410.1477,413.48,8500,274.7,276.599933333333,273.4318,275.653333333333,12750,0.0,1.0
2013-10-04,413.99,414.0,410.975,413.8,2200,275.993333333333,276.0,273.983333333333,275.866666666667,3300,0.0,1.0
2013-10-07,413.12,414.09,410.11,410.14,8700,275.413333333333,276.06,273.406666666667,273.426666666667,13050,0.0,1.0
2013-10-08,410.62,413.64,410.19,411.82,9700,273.746666666667,275.76,273.46,274.546666666667,14550,0.0,1.0
2013-10-09,410.93,412.0,409.76,410.1,6500,273.953333333333,274.666666666667,273.173333333333,273.4,9750.00000000001,0.0,1.0
2013-10-10,413.03,415.0,410.62,415.0,6800,275.353333333333,276.666666666667,273.746666666667,276.666666666667,10200,0.0,1.0
2013-10-11,414.26,414.97,410.41,413.97,7400,276.173333333333,276.646666666667,273.606666666667,275.98,11100,0.0,1.0
2013-10-14,415.33,416.07,411.2,414.12,19700,276.886666666667,277.38,274.133333333333,276.08,29550,0.0,1.0
2013-10-15,411.33,420.99,411.32,415.89,4200,274.22,280.66,274.213333333333,277.26,6300,0.0,1.0
2013-10-16,413.05,415.1899,411.1401,412.37,2600,275.366666666667,276.793266666667,274.0934,274.913333333333,3900,0.0,1.0
2013-10-17,414.4,417.8,413.05,413.2,3800,276.266666666667,278.533333333333,275.366666666667,275.466666666667,5699.99999999999,0.0,1.0
2013-10-18,416.39,417.96,413.06,417.06,6600,277.593333333333,278.64,275.373333333333,278.04,9900.00000000001,0.0,1.0
2013-10-21,416.7,418.93,413.34,416.3,5700,277.8,279.286666666667,275.56,277.533333333333,8550,0.0,1.0
2013-10-22,415.9,417.67,412.58,416.18,2800,277.266666666667,278.446666666667,275.053333333333,277.453333333333,4200,0.0,1.0
2013-10-23,415.64,417.3,414.04,415.7,3900,277.093333333333,278.2,276.026666666667,277.133333333333,5850.00000000001,0.0,1.0
2013-10-24,419.86,420.8899,414.58,415.75,6400,279.906666666667,280.593266666667,276.386666666667,277.166666666667,9599.99999999999,0.0,1.0
2013-10-25,421.08,423.87,417.05,419.44,6200,280.72,282.58,278.033333333333,279.626666666667,9300,0.0,1.0
2013-10-28,425.57,427.38,420.0,420.0,2023,283.713333333333,284.92,280.0,280.0,3034.5,0.0,1.0
2013-10-29,431.69,433.0,420.03,425.95,14300,287.793333333333,288.666666666667,280.02,283.966666666667,21450,0.0,1.0
2013-10-30,430.03,434.609,430.0,430.77,9200,286.686666666667,289.739333333333,286.666666666667,287.18,13800,0.0,1.0
2013-10-31,436.02,438.84,430.0,430.0,8700,290.68,292.56,286.666666666667,286.666666666667,13050,0.0,1.0
2013-11-01,437.37,438.67,430.63,434.99,7900,291.58,292.446666666667,287.086666666667,289.993333333333,11850,0.0,1.0
2013-11-04,445.71,445.83,435.0,437.88,10400,297.14,297.22,290.0,291.92,15600,0.0,1.0
2013-11-05,453.21,456.2,442.0,445.34,4600,302.14,304.133333333333,294.666666666667,296.893333333333,6900,0.0,1.0
2013-11-06,454.08,459.98,447.0,455.49,5200,302.72,306.653333333333,298.0,303.66,7800,0.0,1.0
2013-11-07,456.95,459.929,451.13,453.14,7200,304.633333333333,306.619333333333,300.753333333333,302.093333333333,10800,0.0,1.0
2013-11-08,456.46,459.0,452.15,453.37,3200,304.306666666667,306.0,301.433333333333,302.246666666667,4799.99999999999,0.0,1.0
2013-11-11,455.71,460.89,454.07,456.88,4300,303.806666666667,307.26,302.713333333333,304.586666666667,6449.99999999999,0.0,1.0
2013-11-12,455.04,460.24,453.03,453.9,3800,303.36,306.826666666667,302.02,302.6,5700,0.0,1.0
2013-11-13,456.74,456.85,445.66,452.45,3100,304.493333333333,304.566666666667,297.106666666667,301.633333333333,4650.00000000001,0.0,1.0
2013-11-14,456.51,459.0,452.0,454.14,2600,304.34,306.0,301.333333333333,302.76,3900,0.0,1.0
2013-11-15,461.72,462.88,453.22,455.45,5000,307.813333333333,308.586666666667,302.146666666667,303.633333333333,7500.00000000001,0.0,1.0
2013-11-18,460.25,466.99,459.47,461.57,4700,306.833333333333,311.326666666667,306.313333333333,307.713333333333,7050.00000000001,0.0,1.0
2013-11-19,460.61,469.96,456.8801,463.01,3300,307.073333333333,313.306666666667,304.586733333333,308.673333333333,4950.00000000001,0.0,1.0
2013-11-20,462.89,467.95,460.62,461.0,2400,308.593333333333,311.966666666667,307.08,307.333333333333,3600,0.0,1.0
2013-11-21,474.58,474.99,460.9001,462.71,5100,316.386666666667,316.66,307.266733333333,308.473333333333,7649.99999999999,0.0,1.0
2013-11-22,478.01,482.07,473.58,475.0,5700,318.673333333333,321.38,315.72,316.666666666667,8550.00000000001,0.0,1.0
2013-11-25,480.34,483.99,477.0,482.59,12600,320.226666666667,322.66,318.0,321.726666666667,18900,0.0,1.0
2013-11-26,480.79,481.78,476.5601,481.78,10600,320.526666666667,321.186666666667,317.706733333333,321.186666666667,15900,0.0,1.0
2013-11-27,483.9,484.0,477.66,480.79,5200,322.6,322.666666666667,318.44,320.526666666667,7800,0.0,1.0
2013-11-29,485.06,485.06,483.88,484.0,1900,323.373333333333,323.373333333333,322.586666666667,322.666666666667,2850,0.0,1.0
2013-12-02,474.87,487.0,474.87,485.4,4000,316.58,324.666666666667,316.58,323.6,6000,0.0,1.0
2013-12-03,481.59,484.32,475.05,477.16,20500,321.06,322.88,316.7,318.106666666667,30750,0.0,1.0
2013-12-04,480.44,486.0,476.5,480.01,4100,320.293333333333,324.0,317.666666666667,320.006666666667,6150.00000000001,0.0,1.0
2013-12-05,480.59,483.46,474.11,478.93,4300,320.393333333333,322.306666666667,316.073333333333,319.286666666667,6450.00000000001,0.0,1.0
2013-12-06,490.17,492.64,481.83,481.83,3600,326.78,328.426666666667,321.22,321.22,5400,0.0,1.0
2013-12-09,495.72,496.94,488.88,492.31,9500,330.48,331.293333333333,325.92,328.206666666667,14250,0.0,1.0
2013-12-10,485.34,499.0,484.89,492.83,9800,323.56,332.666666666667,323.26,328.553333333333,14700,0.0,1.0
2013-12-11,479.24,485.34,477.0,485.34,8400,319.493333333333,323.56,318.0,323.56,12600,0.0,1.0
2013-12-12,477.09,485.33,474.34,480.9,6200,318.06,323.553333333333,316.226666666667,320.6,9300,0.0,1.0
2013-12-13,475.31,480.0799,470.0601,476.55,2300,316.873333333333,320.053266666667,313.3734,317.7,3450,0.0,1.0
2013-12-16,483.55,484.55,475.8,477.97,7900,322.366666666667,323.033333333333,317.2,318.646666666667,11850,0.0,1.0
2013-12-17,480.36,485.65,476.04,482.93,5300,320.24,323.766666666667,317.36,321.953333333333,7950,0.0,1.0
2013-12-18,482.68,484.99,478.0,480.0,4600,321.786666666667,323.326666666667,318.666666666667,320.0,6899.99999999999,0.0,1.0
2013-12-19,488.25,490.38,481.37,486.18,7100,325.5,326.92,320.913333333333,324.12,10650,0.0,1.0
2013-12-20,498.5,499.39,492.42,499.2,16800,332.333333333333,332.926666666667,328.28,332.8,25200,0.0,1.0
2013-12-23,511.06,512.89,500.0,501.35,12000,340.706666666667,341.926666666667,333.333333333333,334.233333333333,18000,0.0,1.0
2013-12-24,519.21,523.0,511.03,512.98,3300,346.14,348.666666666667,340.686666666667,341.986666666667,4950,0.0,1.0
2013-12-26,519.27,519.82,515.0,518.69,4300,346.18,346.546666666667,343.333333333333,345.793333333333,6450,0.0,1.0
2013-12-27,518.0,521.74,515.0,521.35,11700,345.333333333333,347.826666666667,343.333333333333,347.566666666667,17550,0.0,1.0
2013-12-30,509.95,518.9199,502.49,518.44,7500,339.966666666667,345.9466,334.993333333333,345.626666666667,11250,0.0,1.0
2013-12-31,506.64,512.54,504.51,511.89,4700,337.76,341.693333333333,336.34,341.26,7050,0.0,1.0
2014-01-02,500.68,507.69,498.7,504.5,7400,333.786666666667,338.46,332.466666666667,336.333333333333,11100,0.0,1.0
2014-01-03,502.17,506.74,494.17,500.14,6500,334.78,337.826666666667,329.446666666667,333.426666666667,9750,0.0,1.0
2014-01-06,485.82,503.35,482.0,501.55,13600,323.88,335.566666666667,321.333333333333,334.366666666667,20400,0.0,1.0
2014-01-07,484.87,491.17,481.53,481.53,10900,323.246666666667,327.446666666667,321.02,321.02,16350,0.0,1.0
2014-01-08,478.7,485.0,477.73,483.28,11200,319.133333333333,323.333333333333,318.486666666667,322.186666666667,16800,0.0,1.0
2014-01-09,476.09,481.93,470.06,479.2,20100,317.393333333333,321.286666666667,313.373333333333,319.466666666667,30150,0.0,1.0
2014-01-10,479.56,481.99,470.5,470.5,5900,319.706666666667,321.326666666667,313.666666666667,313.666666666667,8849.99999999999,0.0,1.0
2014-01-13,483.21,485.0,478.0,478.0,12800,322.14,323.333333333333,318.666666666667,318.666666666667,19200,0.0,1.0
2014-01-14,491.97,495.71,481.961,482.52,6900,327.98,330.473333333333,321.307333333333,321.68,10350,0.0,1.0
2014-01-15,487.8,494.99,487.11,492.15,2300,325.2,329.993333333333,324.74,328.1,3450,0.0,1.0
2014-01-16,490.02,498.65,488.11,488.21,2600,326.68,332.433333333333,325.406666666667,325.473333333333,3900,0.0,1.0
2014-01-17,486.38,491.98,485.0,489.85,3200,324.253333333333,327.986666666667,323.333333333333,326.566666666667,4800,0.0,1.0
2014-01-21,485.33,489.91,482.4,488.48,3800,323.553333333333,326.606666666667,321.6,325.653333333333,5700.00000000001,0.0,1.0
2014-01-22,484.51,487.72,484.05,484.13,1600,323.006666666667,325.146666666667,322.7,322.753333333333,2400,0.0,1.0
2014-01-23,474.08,485.715,468.57,483.11,6500,316.053333333333,323.81,312.38,322.073333333333,9750.00000000001,0.0,1.0
2014-01-24,466.06,475.569,459.0601,474.02,7000,310.706666666667,317.046,306.040066666667,316.013333333333,10500,0.0,1.0
2014-01-27,457.35,466.0,457.0,466.0,5400,304.9,310.666666666667,304.666666666667,310.666666666667,8100,0.0,1.0
2014-01-28,445.0,460.15,441.0703,459.69,10400,296.666666666667,306.766666666667,294.046866666667,306.46,15600,0.0,1.0
2014-01-29,441.72,445.0,435.2001,444.0,8300,294.48,296.666666666667,290.1334,296.0,12450,0.0,1.0
2014-01-30,444.74,447.0,436.31,442.95,4100,296.493333333333,298.0,290.873333333333,295.3,6150.00000000001,0.0,1.0
2014-01-31,436.96,444.85,436.95,441.05,6400,291.306666666667,296.566666666667,291.3,294.033333333333,9599.99999999999,0.0,1.0
2014-02-03,425.68,442.0,423.6,436.78,12500,283.786666666667,294.666666666667,282.4,291.186666666667,18750,0.0,1.0
2014-02-04,420.49,429.37,420.47,425.17,5800,280.326666666667,286.246666666667,280.313333333333,283.446666666667,8699.99999999999,0.0,1.0
2014-02-05,413.62,423.0,411.0,420.86,6700,275.746666666667,282.0,274.0,280.573333333333,10050,0.0,1.0
2014-02-06,419.15,422.82,411.0501,412.71,6400,279.433333333333,281.88,274.0334,275.14,9600.00000000001,0.0,1.0
2014-02-07,421.31,423.6399,414.6,421.4,5200,280.873333333333,282.4266,276.4,280.933333333333,7800.00000000001,0.0,1.0
2014-02-10,418.04,422.64,415.0,421.0,4300,278.693333333333,281.76,276.666666666667,280.666666666667,6450.00000000001,0.0,1.0
2014-02-11,429.03,432.0,420.11,420.11,3200,286.02,288.0,280.073333333333,280.073333333333,4800,0.0,1.0
2014-02-12,430.76,438.4599,425.8601,431.2,3000,287.173333333333,292.3066,283.906733333333,287.466666666667,4500.00000000001,0.0,1.0
2014-02-13,430.28,434.97,425.0,427.01,4100,286.853333333333,289.98,283.333333333333,284.673333333333,6150.00000000001,0.0,1.0
2014-02-14,430.83,437.88,427.121,431.09,2300,287.22,291.92,284.747333333333,287.393333333333,3450,0.0,1.0
2014-02-18,427.29,433.62,425.01,428.83,4200,284.86,289.08,283.34,285.886666666667,6300,0.0,1.0
2014-02-19,423.01,426.97,417.9101,424.26,4000,282.006666666667,284.646666666667,278.606733333333,282.84,5999.99999999999,0.0,1.0
2014-02-20,429.49,429.5,422.5,422.5,3100,286.326666666667,286.333333333333,281.666666666667,281.666666666667,4649.99999999999,0.0,1.0
2014-02-21,436.11,439.29,430.0,430.17,5000,290.74,292.86,286.666666666667,286.78,7500,0.0,1.0
2014-02-24,439.77,442.98,429.12,436.66,3800,293.18,295.32,286.08,291.106666666667,5700,0.0,1.0
2014-02-25,440.14,444.01,438.38,441.99,3200,293.426666666667,296.006666666667,292.253333333333,294.66,4799.99999999999,0.0,1.0
2014-02-26,446.25,449.5,438.39,442.63,7100,297.5,299.666666666667,292.26,295.086666666667,10650,0.0,1.0
2014-02-27,446.04,451.39,442.06,447.55,3100,297.36,300.926666666667,294.706666666667,298.366666666667,4650,0.0,1.0
2014-02-28,448.99,449.98,444.51,448.0,7000,299.326666666667,299.986666666667,296.34,298.666666666667,10500,0.0,1.0
2014-03-03,445.6,450.44,440.0,444.28,5100,297.066666666667,300.293333333333,293.333333333333,296.186666666667,7649.99999999999,0.0,1.0
2014-03-04,455.99,466.73,446.01,446.26,12000,303.993333333333,311.153333333333,297.34,297.506666666667,18000,0.0,1.0
2014-03-05,457.05,464.58,452.14,457.71,5200,304.7,309.72,301.426666666667,305.14,7800,0.0,1.0
2014-03-06,465.39,470.0,457.0,458.96,6000,310.26,313.333333333333,304.666666666667,305.973333333333,9000,0.0,1.0
2014-03-07,470.32,471.68,465.0,466.0,2800,313.546666666667,314.453333333333,310.0,310.666666666667,4200,0.0,1.0
2014-03-10,486.81,489.04,470.15,472.19,8600,324.54,326.026666666667,313.433333333333,314.793333333333,12900,0.0,1.0
2014-03-11,489.21,496.99,484.21,489.27,6000,326.14,331.326666666667,322.806666666667,326.18,9000,0.0,1.0
2014-03-12,497.41,499.0,485.08,485.08,7000,331.606666666667,332.666666666667,323.386666666667,323.386666666667,10500,0.0,1.0
2014-03-13,495.0,507.98,490.66,500.63,4100,330.0,338.653333333333,327.106666666667,333.753333333333,6150,0.0,1.0
2014-03-14,497.45,503.409,492.85,492.85,7300,331.633333333333,335.606,328.566666666667,328.566666666667,10950,0.0,1.0
2014-03-17,504.76,510.05,498.94,501.86,5400,336.506666666667,340.033333333333,332.626666666667,334.573333333333,8099.99999999999,0.0,1.0
2014-03-18,508.38,512.01,500.99,507.84,6000,338.92,341.34,333.993333333333,338.56,9000,0.0,1.0
2014-03-19,500.43,509.56,496.66,509.56,5700,333.62,339.706666666667,331.106666666667,339.706666666667,8550,0.0,1.0
2014-03-20,499.97,508.79,498.0,501.39,3200,333.313333333333,339.193333333333,332.0,334.26,4800,0.0,1.0
2014-03-21,494.92,510.0,494.92,500.0,15100,329.946666666667,340.0,329.946666666667,333.333333333333,22650,0.0,1.0
2014-03-24,493.28,498.35,492.76,498.35,10900,328.853333333333,332.233333333333,328.506666666667,332.233333333333,16350,0.0,1.0
2014-03-25,504.88,511.49,494.01,497.23,6100,336.586666666667,340.993333333333,329.34,331.486666666667,9149.99999999999,0.0,1.0
2014-03-26,490.66,507.24,490.65,507.24,7500,327.106666666667,338.16,327.1,338.16,11250,0.0,1.0
2014-03-27,480.03,494.95,478.02,492.6,10000,320.02,329.966666666667,318.68,328.4,15000,0.0,1.0
2014-03-28,483.47,488.63,479.83,483.08,5200,322.313333333333,325.753333333333,319.886666666667,322.053333333333,7800.00000000001,0.0,1.0
2014-03-31,487.49,491.8099,483.75,488.21,5200,324.993333333333,327.873266666667,322.5,325.473333333333,7800.00000000001,0.0,1.0
2014-04-01,488.1,491.36,483.3,487.5,6400,325.4,327.573333333333,322.2,325.0,9600,0.0,1.0
2014-04-02,482.38,489.0,474.18,489.0,10200,321.586666666667,326.0,316.12,326.0,15300,0.0,1.0
2014-04-03,479.57,484.53,473.67,484.36,5200,319.713333333333,323.02,315.78,322.906666666667,7800.00000000001,0.0,1.0
2014-04-04,468.56,485.996,468.55,482.22,7300,312.373333333333,323.997333333333,312.366666666667,321.48,10950,0.0,1.0
2014-04-07,455.0,468.56,446.7,468.55,11800,303.333333333333,312.373333333333,297.8,312.366666666667,17700,0.0,1.0
2014-04-08,459.87,464.89,452.11,453.91,3900,306.58,309.926666666667,301.406666666667,302.606666666667,5850,0.0,1.0
2014-04-09,460.94,467.0,455.41,463.39,5800,307.293333333333,311.333333333333,303.606666666667,308.926666666667,8700.00000000001,0.0,1.0
2014-04-10,451.13,464.84,450.0,463.11,8500,300.753333333333,309.893333333333,300.0,308.74,12750,0.0,1.0
2014-04-11,444.07,457.399,440.081,450.65,6000,296.046666666667,304.932666666667,293.387333333333,300.433333333333,8999.99999999999,0.0,1.0
2014-04-14,442.04,452.0,439.5,446.0,6900,294.693333333333,301.333333333333,293.0,297.333333333333,10350,0.0,1.0
2014-04-15,440.0,449.0,432.0,444.97,4800,293.333333333333,299.333333333333,288.0,296.646666666667,7200.00000000001,0.0,1.0
2014-04-16,439.71,447.52,436.12,443.76,4600,293.14,298.346666666667,290.746666666667,295.84,6900,0.0,1.0
2014-04-17,442.84,445.99,438.0,440.92,2600,295.226666666667,297.326666666667,292.0,293.946666666667,3900,0.0,1.0
2014-04-21,451.26,456.59,441.02,445.16,3100,300.84,304.393333333333,294.013333333333,296.773333333333,4650,0.0,1.0
2014-04-22,461.55,470.9599,446.85,453.61,7000,307.7,313.973266666667,297.9,302.406666666667,10500,0.0,1.0
2014-04-23,459.21,469.29,455.01,462.38,7800,306.14,312.86,303.34,308.253333333333,11700,0.0,1.0
2014-04-24,463.99,468.19,457.682,463.7,6400,309.326666666667,312.126666666667,305.121333333333,309.133333333333,9599.99999999999,0.0,1.0
2014-04-25,450.84,468.245,450.0,464.5,8000,300.56,312.163333333333,300.0,309.666666666667,12000,0.0,1.0
2014-04-28,437.99,457.99,431.69,453.53,7600,291.993333333333,305.326666666667,287.793333333333,302.353333333333,11400,0.0,1.0
2014-04-29,427.27,446.77,425.18,440.16,8800,284.846666666667,297.846666666667,283.453333333333,293.44,13200,0.0,1.0
2014-04-30,429.02,435.0,421.06,427.82,7400,286.013333333333,290.0,280.706666666667,285.213333333333,11100,0.0,1.0
2014-05-01,431.3,431.94,424.97,430.57,6600,287.533333333333,287.96,283.313333333333,287.046666666667,9900.00000000001,0.0,1.0
2014-05-02,442.09,446.3799,432.62,432.62,6400,294.726666666667,297.5866,288.413333333333,288.413333333333,9599.99999999999,0.0,1.0
2014-05-05,430.09,441.329,427.49,440.15,5200,286.726666666667,294.219333333333,284.993333333333,293.433333333333,7799.99999999999,0.0,1.0
2014-05-06,423.11,430.83,418.8,430.83,7000,282.073333333333,287.22,279.2,287.22,10500,0.0,1.0
2014-05-07,422.8,426.46,417.05,426.46,5400,281.866666666667,284.306666666667,278.033333333333,284.306666666667,8099.99999999999,0.0,1.0
2014-05-08,415.49,425.8,411.24,422.0,7600,276.993333333333,283.866666666667,274.16,281.333333333333,11400,0.0,1.0
2014-05-09,419.69,420.26,410.0,414.38,6400,279.793333333333,280.173333333333,273.333333333333,276.253333333333,9600.00000000001,0.0,1.0
2014-05-12,437.53,439.99,420.95,420.95,5700,291.686666666667,293.326666666667,280.633333333333,280.633333333333,8549.99999999999,0.0,1.0
2014-05-13,434.66,448.72,432.34,438.92,9900,289.773333333333,299.146666666667,288.226666666667,292.613333333333,14850,0.0,1.0
2014-05-14,420.23,435.52,417.6,435.52,7100,280.153333333333,290.346666666667,278.4,290.346666666667,10650,0.0,1.0
2014-05-15,414.04,420.6099,410.01,417.72,9200,276.026666666667,280.4066,273.34,278.48,13800,0.0,1.0
2014-05-16,414.99,418.53,410.32,413.72,5400,276.66,279.02,273.546666666667,275.813333333333,8100,0.0,1.0
2014-05-19,410.0,415.86,408.0,415.86,8300,273.333333333333,277.24,272.0,277.24,12450,0.0,1.0
2014-05-20,407.14,410.21,402.02,410.21,10600,271.426666666667,273.473333333333,268.013333333333,273.473333333333,15900,0.0,1.0
2014-05-21,410.97,412.245,404.81,409.82,5300,273.98,274.83,269.873333333333,273.213333333333,7950,0.0,1.0
2014-05-22,412.26,417.0,407.0601,411.65,5100,274.84,278.0,271.3734,274.433333333333,7650,0.0,1.0
2014-05-23,412.42,416.68,411.5,412.57,3200,274.946666666667,277.786666666667,274.333333333333,275.046666666667,4799.99999999999,0.0,1.0
2014-05-27,430.02,432.71,416.01,416.79,6100,286.68,288.473333333333,277.34,277.86,9150,0.0,1.0
2014-05-28,426.64,430.06,426.2,427.29,5400,284.426666666667,286.706666666667,284.133333333333,284.86,8099.99999999999,0.0,1.0
2014-05-29,422.0,430.0,420.91,427.37,2400,281.333333333333,286.666666666667,280.606666666667,284.913333333333,3600.00000000001,0.0,1.0
2014-05-30,421.78,426.16,417.7,424.0,3800,281.186666666667,284.106666666667,278.466666666667,282.666666666667,5699.99999999999,0.0,1.0
2014-06-02,420.51,425.9,420.5,422.43,4500,280.34,283.933333333333,280.333333333333,281.62,6750,0.0,1.0
2014-06-03,421.05,427.98,416.79,416.79,6100,280.7,285.32,277.86,277.86,9150,0.0,1.0
2014-06-04,418.5,422.15,415.4,421.7,3000,279.0,281.433333333333,276.933333333333,281.133333333333,4500,0.0,1.0
2014-06-05,435.03,440.09,427.7,430.0,7600,290.02,293.393333333333,285.133333333333,286.666666666667,11400,0.0,1.0
2014-06-06,438.61,443.89,435.15,437.89,3200,292.406666666667,295.926666666667,290.1,291.926666666667,4800,0.0,1.0
2014-06-09,444.66,448.0899,438.1,438.1,2000,296.44,298.7266,292.066666666667,292.066666666667,3000,0.0,1.0
2014-06-10,445.1,447.38,435.22,441.33,3300,296.733333333333,298.253333333333,290.146666666667,294.22,4950.00000000001,0.0,1.0
2014-06-11,441.58,446.29,438.201,441.31,4600,294.386666666667,297.526666666667,292.134,294.206666666667,6899.99999999999,0.0,1.0
2014-06-12,437.69,445.27,435.02,445.27,2900,291.793333333333,296.846666666667,290.013333333333,296.846666666667,4350,0.0,1.0
2014-06-13,432.78,438.45,431.48,437.52,2300,288.52,292.3,287.653333333333,291.68,3450,0.0,1.0
2014-06-16,426.01,432.96,421.1,432.96,4500,284.006666666667,288.64,280.733333333333,288.64,6749.99999999999,0.0,1.0
2014-06-17,425.42,429.7,422.3,423.84,2800,283.613333333333,286.466666666667,281.533333333333,282.56,4200,0.0,1.0
2014-06-18,423.54,426.61,421.6,424.62,1800,282.36,284.406666666667,281.066666666667,283.08,2700,0.0,1.0
2014-06-19,421.99,425.0,420.07,425.0,6400,281.326666666667,283.333333333333,280.046666666667,283.333333333333,9599.99999999999,0.0,1.0
2014-06-20,418.7,423.85,417.421,423.66,9300,279.133333333333,282.566666666667,278.280666666667,282.44,13950,0.0,1.0
2014-06-23,419.75,423.88,414.2701,419.92,6000,279.833333333333,282.586666666667,276.180066666667,279.946666666667,9000.00000000001,0.0,1.0
2014-06-24,416.64,424.2,416.62,420.0,6800,277.76,282.8,277.746666666667,280.0,10200,0.0,1.0
2014-06-25,423.22,426.869,417.4,417.8,6800,282.146666666667,284.579333333333,278.266666666667,278.533333333333,10200,0.0,1.0
2014-06-26,424.75,424.94,420.8701,423.72,5700,283.166666666667,283.293333333333,280.580066666667,282.48,8549.99999999999,0.0,1.0
2014-06-27,424.99,427.96,420.0,423.25,9200,283.326666666667,285.306666666667,280.0,282.166666666667,13800,0.0,1.0
2014-06-30,422.97,425.64,419.0,424.99,5200,281.98,283.76,279.333333333333,283.326666666667,7800,0.0,1.0
2014-07-01,427.58,429.7,423.5,425.66,7200,285.053333333333,286.466666666667,282.333333333333,283.773333333333,10800,0.0,1.0
2014-07-02,422.1,429.0,420.4,426.8,4200,281.4,286.0,280.266666666667,284.533333333333,6300,0.0,1.0
2014-07-03,426.0,428.48,421.7193,424.4,3000,284.0,285.653333333333,281.1462,282.933333333333,4500,0.0,1.0
2014-07-07,416.5,427.8,416.32,425.41,9400,277.666666666667,285.2,277.546666666667,283.606666666667,14100,0.0,1.0
2014-07-08,418.75,421.23,414.0,415.0,7100,279.166666666667,280.82,276.0,276.666666666667,10650,0.0,1.0
2014-07-09,419.66,421.97,415.81,419.46,2600,279.773333333333,281.313333333333,277.206666666667,279.64,3900,0.0,1.0
2014-07-10,414.5,415.95,410.1,410.1,3800,276.333333333333,277.3,273.4,273.4,5700.00000000001,0.0,1.0
2014-07-11,410.0,414.23,408.01,414.23,4200,273.333333333333,276.153333333333,272.006666666667,276.153333333333,6300.00000000001,0.0,1.0
2014-07-14,411.78,412.15,405.12,410.0,6700,274.52,274.766666666667,270.08,273.333333333333,10050,0.0,1.0
2014-07-15,412.57,414.0,405.5,410.15,9000,275.046666666667,276.0,270.333333333333,273.433333333333,13500,0.0,1.0
2014-07-16,423.4,425.0,415.0,416.92,9400,282.266666666667,283.333333333333,276.666666666667,277.946666666667,14100,0.0,1.0
2014-07-17,419.31,426.24,419.31,422.88,7200,279.54,284.16,279.54,281.92,10800,0.0,1.0
2014-07-18,423.15,425.53,419.0,419.24,4500,282.1,283.686666666667,279.333333333333,279.493333333333,6750,0.0,1.0
2014-07-21,418.6,423.33,417.0,423.17,2900,279.066666666667,282.22,278.0,282.113333333333,4349.99999999999,0.0,1.0
2014-07-22,430.0,435.0,422.305,424.21,15600,286.666666666667,290.0,281.536666666667,282.806666666667,23400,0.0,1.0
2014-07-23,432.45,435.0,430.21,432.22,5400,288.3,290.0,286.806666666667,288.146666666667,8100,0.0,1.0
2014-07-24,429.7,435.79,428.1,433.35,3000,286.466666666667,290.526666666667,285.4,288.9,4499.99999999999,0.0,1.0
2014-07-25,430.41,434.4199,428.1,428.1,5100,286.94,289.613266666667,285.4,285.4,7650,0.0,1.0
2014-07-28,428.61,431.81,426.02,427.15,9200,285.74,287.873333333333,284.013333333333,284.766666666667,13800,0.0,1.0
2014-07-29,428.53,431.9,427.37,430.67,13400,285.686666666667,287.933333333333,284.913333333333,287.113333333333,20100,0.0,1.0
2014-07-30,431.1,434.989,429.7,432.0,11100,287.4,289.992666666667,286.466666666667,288.0,16650,0.0,1.0
2014-07-31,425.01,435.37,425.01,429.69,11600,283.34,290.246666666667,283.34,286.46,17400,0.0,1.0
2014-08-01,422.18,428.31,421.75,428.0,5300,281.453333333333,285.54,281.166666666667,285.333333333333,7950.00000000001,0.0,1.0
2014-08-04,427.99,428.5,423.01,423.14,3400,285.326666666667,285.666666666667,282.006666666667,282.093333333333,5099.99999999999,0.0,1.0
2014-08-05,423.26,427.9399,422.42,427.68,3300,282.173333333333,285.293266666667,281.613333333333,285.12,4950.00000000001,0.0,1.0
2014-08-06,425.97,429.36,422.0001,423.01,1800,283.98,286.24,281.3334,282.006666666667,2700,0.0,1.0
2014-08-07,427.0,430.49,425.11,426.43,4000,284.666666666667,286.993333333333,283.406666666667,284.286666666667,5999.99999999999,0.0,1.0
2014-08-08,432.32,432.865,426.0001,427.0,6400,288.213333333333,288.576666666667,284.000066666667,284.666666666667,9600.00000000001,0.0,1.0
2014-08-11,430.01,433.99,428.01,433.99,12700,286.673333333333,289.326666666667,285.34,289.326666666667,19050,0.0,1.0
2014-08-12,430.49,433.0,428.1,428.74,11000,286.993333333333,288.666666666667,285.4,285.826666666667,16500,0.0,1.0
2014-08-13,438.75,439.9999,430.5,430.5,9000,292.5,293.333266666667,287.0,287.0,13500,0.0,1.0
2014-08-14,448.0,450.0,436.89,436.89,26700,298.666666666667,300.0,291.26,291.26,40049.9999999999,0.0,1.0
2014-08-15,395.7,408.0,395.0,408.0,26402,263.8,272.0,263.333333333333,272.0,39603,0.0,1.0
2014-08-18,385.75,398.2,383.01,397.24,15500,257.166666666667,265.466666666667,255.34,264.826666666667,23250,0.0,1.0
2014-08-19,386.49,390.5,380.4,390.5,14500,257.66,260.333333333333,253.6,260.333333333333,21750,0.0,1.0
2014-08-20,378.5,386.5,377.9,386.5,12500,252.333333333333,257.666666666667,251.933333333333,257.666666666667,18750,0.0,1.0
2014-08-21,374.55,380.03,371.01,380.03,15500,249.7,253.353333333333,247.34,253.353333333333,23250,0.0,1.0
2014-08-22,365.0,380.0,363.17,380.0,20400,243.333333333333,253.333333333333,242.113333333333,253.333333333333,30600,0.0,1.0
2014-08-25,362.9,366.0,360.01,365.27,16000,241.933333333333,244.0,240.006666666667,243.513333333333,24000,0.0,1.0
2014-08-26,367.05,370.25,361.04,361.28,18500,244.7,246.833333333333,240.693333333333,240.853333333333,27750,0.0,1.0
2014-08-27,363.08,371.45,361.9,371.45,13800,242.053333333333,247.633333333333,241.266666666667,247.633333333333,20700,0.0,1.0
2014-08-28,363.0,364.919,360.11,361.13,11000,242.0,243.279333333333,240.073333333333,240.753333333333,16500,0.0,1.0
2014-08-29,359.35,365.99,356.7,365.78,12100,239.566666666667,243.993333333333,237.8,243.853333333333,18150,0.0,1.0
2014-09-02,348.79,358.69,347.32,356.42,32900,232.526666666667,239.126666666667,231.546666666667,237.613333333333,49349.9999999999,0.0,1.0
2014-09-03,342.79,349.22,340.87,349.22,39300,228.526666666667,232.813333333333,227.246666666667,232.813333333333,58949.9999999999,0.0,1.0
2014-09-04,344.16,348.89,341.37,344.49,27800,229.44,232.593333333333,227.58,229.66,41700,0.0,1.0
2014-09-05,341.92,345.8926,340.1,344.56,28100,227.946666666667,230.595066666667,226.733333333333,229.706666666667,42149.9999999999,0.0,1.0
2014-09-08,347.64,348.89,340.06,340.26,14800,231.76,232.593333333333,226.706666666667,226.84,22200,0.0,1.0
2014-09-09,346.01,349.65,344.2,349.25,12200,230.673333333333,233.1,229.466666666667,232.833333333333,18300,0.0,1.0
2014-09-10,351.04,351.5,344.53,346.01,19600,234.026666666667,234.333333333333,229.686666666667,230.673333333333,29400,0.0,1.0
2014-09-11,359.25,361.99,345.35,350.11,24300,239.5,241.326666666667,230.233333333333,233.406666666667,36450,0.0,1.0
2014-09-12,355.64,361.86,355.09,359.0,15300,237.093333333333,241.24,236.726666666667,239.333333333333,22950,0.0,1.0
2014-09-15,345.74,356.97,344.0,356.55,20900,230.493333333333,237.98,229.333333333333,237.7,31350,0.0,1.0
2014-09-16,345.53,350.0,345.0,346.08,8800,230.353333333333,233.333333333333,230.0,230.72,13200,0.0,1.0
2014-09-17,346.26,347.9336,345.32,346.48,7600,230.84,231.955733333333,230.213333333333,230.986666666667,11400,0.0,1.0
2014-09-18,344.0,349.0,344.0,348.55,6400,229.333333333333,232.666666666667,229.333333333333,232.366666666667,9600.00000000001,0.0,1.0
2014-09-19,342.54,346.0,342.5,343.33,19700,228.36,230.666666666667,228.333333333333,228.886666666667,29550,0.0,1.0
2014-09-22,338.88,343.92,336.57,342.5,17444,225.92,229.28,224.38,228.333333333333,26166,0.0,1.0
2014-09-23,340.98,346.65,336.02,336.56,21180,227.32,231.1,224.013333333333,224.373333333333,31770,0.0,1.0
2014-09-24,349.0,349.96,340.92,341.11,8756,232.666666666667,233.306666666667,227.28,227.406666666667,13134,0.0,1.0
2014-09-25,343.26,350.0,343.02,348.9,9155,228.84,233.333333333333,228.68,232.6,13732.5,0.0,1.0
2014-09-26,345.0,350.0,343.24,343.24,4967,230.0,233.333333333333,228.826666666667,228.826666666667,7450.5,0.0,1.0
2014-09-29,340.78,345.0,340.0,342.53,10862,227.186666666667,230.0,226.666666666667,228.353333333333,16293,0.0,1.0
2014-09-30,339.76,343.03,336.11,339.78,14493,226.506666666667,228.686666666667,224.073333333333,226.52,21739.5,0.0,1.0
2014-10-01,332.75,343.99,327.7,340.26,21554,221.833333333333,229.326666666667,218.466666666667,226.84,32331,0.0,1.0
2014-10-02,336.1,339.35,329.0,333.72,10797,224.066666666667,226.233333333333,219.333333333333,222.48,16195.5,0.0,1.0
2014-10-03,337.02,339.979,335.0,339.3,12038,224.68,226.652666666667,223.333333333333,226.2,18057,0.0,1.0
2014-10-06,334.26,339.9799,334.21,338.5,8275,222.84,226.653266666667,222.806666666667,225.666666666667,12412.5,0.0,1.0
2014-10-07,328.96,338.41,327.7,331.12,14261,219.306666666667,225.606666666667,218.466666666667,220.746666666667,21391.5,0.0,1.0
2014-10-08,332.55,334.89,327.67,329.0,8165,221.7,223.26,218.446666666667,219.333333333333,12247.5,0.0,1.0
2014-10-09,324.35,331.56,323.7,331.04,9796,216.233333333333,221.04,215.8,220.693333333333,14694,0.0,1.0
2014-10-10,323.18,329.98,321.87,323.61,7245,215.453333333333,219.986666666667,214.58,215.74,10867.5,0.0,1.0
2014-10-13,320.95,327.95,320.671,325.57,6944,213.966666666667,218.633333333333,213.780666666667,217.046666666667,10416,0.0,1.0
2014-10-14,330.74,332.0,320.5,321.82,7071,220.493333333333,221.333333333333,213.666666666667,214.546666666667,10606.5,0.0,1.0
2014-10-15,322.08,327.7,320.02,325.83,11927,214.72,218.466666666667,213.346666666667,217.22,17890.5,0.0,1.0
2014-10-16,331.11,334.39,318.9,319.37,5132,220.74,222.926666666667,212.6,212.913333333333,7698,0.0,1.0
2014-10-17,327.96,336.8,325.87,335.71,8733,218.64,224.533333333333,217.246666666667,223.806666666667,13099.5,0.0,1.0
2014-10-20,330.25,333.8,321.15,328.5,12255,220.166666666667,222.533333333333,214.1,219.0,18382.5,0.0,1.0
2014-10-21,330.0,330.25,326.04,330.18,4068,220.0,220.166666666667,217.36,220.12,6102,0.0,1.0
2014-10-22,325.03,330.78,321.85,330.78,5736,216.686666666667,220.52,214.566666666667,220.52,8603.99999999999,0.0,1.0
2014-10-23,327.89,336.62,325.2,326.82,6507,218.593333333333,224.413333333333,216.8,217.88,9760.50000000001,0.0,1.0
2014-10-24,329.81,329.99,325.02,327.83,6598,219.873333333333,219.993333333333,216.68,218.553333333333,9897.00000000001,0.0,1.0
2014-10-27,326.38,330.02,325.51,326.69,6572,217.586666666667,220.013333333333,217.006666666667,217.793333333333,9857.99999999998,0.0,1.0
2014-10-28,337.99,339.0,326.0301,326.7,8064,225.326666666667,226.0,217.3534,217.8,12096,0.0,1.0
2014-10-29,338.64,342.0,334.45,339.43,3996,225.76,228.0,222.966666666667,226.286666666667,5994,0.0,1.0
2014-10-30,347.46,347.58,312.0,338.6,7075,231.64,231.72,208.0,225.733333333333,10612.5,0.0,1.0
2014-10-31,349.16,354.38,347.0,350.25,9458,232.773333333333,236.253333333333,231.333333333333,233.5,14187,0.0,1.0
2014-11-03,343.6,351.0,342.08,350.6,5202,229.066666666667,234.0,228.053333333333,233.733333333333,7802.99999999999,0.0,1.0
2014-11-04,342.45,348.35,338.3624,342.31,4402,228.3,232.233333333333,225.574933333333,228.206666666667,6603,0.0,1.0
2014-11-05,348.19,350.4,345.0,345.0,3340,232.126666666667,233.6,230.0,230.0,5009.99999999999,0.0,1.0
2014-11-06,350.21,354.0,346.12,348.1,4602,233.473333333333,236.0,230.746666666667,232.066666666667,6903.00000000001,0.0,1.0
2014-11-07,348.38,352.98,347.23,351.1,5339,232.253333333333,235.32,231.486666666667,234.066666666667,8008.50000000001,0.0,1.0
2014-11-10,358.89,358.89,348.3232,348.84,5107,239.26,239.26,232.215466666667,232.56,7660.5,0.0,1.0
2014-11-11,359.2,360.59,355.0101,359.99,5417,239.466666666667,240.393333333333,236.6734,239.993333333333,8125.49999999999,0.0,1.0
2014-11-12,362.78,363.64,356.48,356.48,3883,241.853333333333,242.426666666667,237.653333333333,237.653333333333,5824.50000000001,0.0,1.0
2014-11-13,362.42,367.9,360.03,364.98,4307,241.613333333333,245.266666666667,240.02,243.32,6460.50000000001,0.0,1.0
2014-11-14,362.26,369.8,362.0,363.69,8609,241.506666666667,246.533333333333,241.333333333333,242.46,12913.5,0.0,1.0
2014-11-17,358.0,366.72,357.0,360.93,7938,238.666666666667,244.48,238.0,240.62,11907,0.0,1.0
2014-11-18,357.81,362.7799,356.06,359.32,7322,238.54,241.853266666667,237.373333333333,239.546666666667,10983,0.0,1.0
2014-11-19,349.98,358.5,348.0,355.94,5843,233.32,239.0,232.0,237.293333333333,8764.5,0.0,1.0
2014-11-20,346.0,356.23,345.0101,350.12,6033,230.666666666667,237.486666666667,230.006733333333,233.413333333333,9049.49999999999,0.0,1.0
2014-11-21,347.36,353.53,347.0215,353.53,4124,231.573333333333,235.686666666667,231.347666666667,235.686666666667,6186.00000000001,0.0,1.0
2014-11-24,362.58,362.58,350.0,350.0,16756,241.72,241.72,233.333333333333,233.333333333333,25134,0.0,1.0
2014-11-25,363.33,364.6799,359.4457,362.2,7772,242.22,243.119933333333,239.630466666667,241.466666666667,11658,0.0,1.0
2014-11-26,373.79,373.79,360.4001,365.42,11514,249.193333333333,249.193333333333,240.266733333333,243.613333333333,17271,0.0,1.0
2014-11-28,371.45,375.0,367.7,370.96,5919,247.633333333333,250.0,245.133333333333,247.306666666667,8878.50000000001,0.0,1.0
2014-12-01,373.68,378.46,368.8901,371.71,9480,249.12,252.306666666667,245.926733333333,247.806666666667,14220,0.0,1.0
2014-12-02,376.95,378.49,370.98,374.25,5271,251.3,252.326666666667,247.32,249.5,7906.5,0.0,1.0
2014-12-03,369.51,376.5,368.1,376.0,4745,246.34,251.0,245.4,250.666666666667,7117.5,0.0,1.0
2014-12-04,372.38,373.75,367.5001,369.56,5117,248.253333333333,249.166666666667,245.000066666667,246.373333333333,7675.50000000001,0.0,1.0
2014-12-05,374.69,377.98,367.1401,371.98,3998,249.793333333333,251.986666666667,244.760066666667,247.986666666667,5997.00000000001,0.0,1.0
2014-12-08,373.01,378.0,371.0,374.23,4396,248.673333333333,252.0,247.333333333333,249.486666666667,6594.00000000001,0.0,1.0
2014-12-09,377.02,379.0,371.29,371.29,6281,251.346666666667,252.666666666667,247.526666666667,247.526666666667,9421.49999999999,0.0,1.0
2014-12-10,373.61,380.0,371.0,374.53,6766,249.073333333333,253.333333333333,247.333333333333,249.686666666667,10149,0.0,1.0
2014-12-11,375.26,380.0,373.5,375.34,3471,250.173333333333,253.333333333333,249.0,250.226666666667,5206.50000000001,0.0,1.0
2014-12-12,371.11,374.32,367.63,371.69,4002,247.406666666667,249.546666666667,245.086666666667,247.793333333333,6002.99999999999,0.0,1.0
2014-12-15,359.26,373.732,356.45,371.38,11367,239.506666666667,249.154666666667,237.633333333333,247.586666666667,17050.5,0.0,1.0
2014-12-16,354.94,366.73,344.5,346.2,10509,236.626666666667,244.486666666667,229.666666666667,230.8,15763.5,0.0,1.0
2014-12-17,360.4,360.4,351.215,354.5,5964,240.266666666667,240.266666666667,234.143333333333,236.333333333333,8945.99999999999,0.0,1.0
2014-12-18,370.16,374.19,359.8,363.3,14490,246.773333333333,249.46,239.866666666667,242.2,21735,0.0,1.0
2014-12-19,366.26,372.35,361.04,367.25,17753,244.173333333333,248.233333333333,240.693333333333,244.833333333333,26629.5,0.0,1.0
2014-12-22,366.52,367.0,360.01,365.5,13173,244.346666666667,244.666666666667,240.006666666667,243.666666666667,19759.5,0.0,1.0
2014-12-23,375.13,377.0,362.21,367.0,8415,250.086666666667,251.333333333333,241.473333333333,244.666666666667,12622.5,0.0,1.0
2014-12-24,373.44,380.0,371.78,377.0,6571,248.96,253.333333333333,247.853333333333,251.333333333333,9856.5,0.0,1.0
2014-12-26,389.97,389.97,374.62,375.0,8087,259.98,259.98,249.746666666667,250.0,12130.5,0.0,1.0
2014-12-29,387.4,392.0,383.0,388.93,8039,258.266666666667,261.333333333333,255.333333333333,259.286666666667,12058.5,0.0,1.0
2014-12-30,391.51,392.0,385.361,387.81,6602,261.006666666667,261.333333333333,256.907333333333,258.54,9902.99999999999,0.0,1.0
2014-12-31,399.51,403.0,391.47,391.47,13482,266.34,268.666666666667,260.98,260.98,20223,0.0,1.0
2015-01-02,403.01,406.99,400.0,400.5,14952,268.673333333333,271.326666666667,266.666666666667,267.0,22428,0.0,1.0
2015-01-05,405.84,412.0,400.81,400.81,14587,270.56,274.666666666667,267.206666666667,267.206666666667,21880.5,0.0,1.0
2015-01-06,394.87,412.66,394.85,407.85,37841,263.246666666667,275.106666666667,263.233333333333,271.9,56761.4999999999,0.0,1.0
2015-01-07,408.63,408.8,397.51,397.51,27292,272.42,272.533333333333,265.006666666667,265.006666666667,40938,0.0,1.0
2015-01-08,408.36,416.27,402.44,411.41,17766,272.24,277.513333333333,268.293333333333,274.273333333333,26649,0.0,1.0
2015-01-09,400.0,410.99,397.1,409.19,31048,266.666666666667,273.993333333333,264.733333333333,272.793333333333,46571.9999999999,0.0,1.0
2015-01-12,409.45,409.48,398.81,398.81,14168,272.966666666667,272.986666666667,265.873333333333,265.873333333333,21252,0.0,1.0
2015-01-13,415.91,423.4,410.04,411.0,20888,277.273333333333,282.266666666667,273.36,274.0,31332,0.0,1.0
2015-01-14,413.69,416.53,409.6701,415.0,10854,275.793333333333,277.686666666667,273.1134,276.666666666667,16281,0.0,1.0
2015-01-15,413.21,418.64,409.91,413.89,12651,275.473333333333,279.093333333333,273.273333333333,275.926666666667,18976.5,0.0,1.0
2015-01-16,416.64,417.98,413.24,413.51,5381,277.76,278.653333333333,275.493333333333,275.673333333333,8071.5,0.0,1.0
2015-01-20,419.55,424.65,415.8,417.41,4819,279.7,283.1,277.2,278.273333333333,7228.5,0.0,1.0
2015-01-21,420.03,422.44,415.05,418.86,9934,280.02,281.626666666667,276.7,279.24,14901,0.0,1.0
2015-01-22,427.59,427.59,420.0,424.5,11527,285.06,285.06,280.0,283.0,17290.5,0.0,1.0
2015-01-23,433.0,438.81,422.05,427.0,9481,288.666666666667,292.54,281.366666666667,284.666666666667,14221.5,0.0,1.0
2015-01-26,433.36,434.56,429.58,433.44,5776,288.906666666667,289.706666666667,286.386666666667,288.96,8663.99999999999,0.0,1.0
2015-01-27,429.42,434.99,426.45,428.67,6344,286.28,289.993333333333,284.3,285.78,9516,0.0,1.0
2015-01-28,425.15,433.46,420.7,433.24,4313,283.433333333333,288.973333333333,280.466666666667,288.826666666667,6469.50000000001,0.0,1.0
2015-01-29,428.45,429.89,417.15,425.15,6671,285.633333333333,286.593333333333,278.1,283.433333333333,10006.5,0.0,1.0
2015-01-30,413.97,433.9,413.97,423.67,13984,275.98,289.266666666667,275.98,282.446666666667,20976,0.0,1.0
2015-02-02,412.49,414.91,405.76,413.61,8708,274.993333333333,276.606666666667,270.506666666667,275.74,13062,0.0,1.0
2015-02-03,416.32,419.83,412.99,412.99,6855,277.546666666667,279.886666666667,275.326666666667,275.326666666667,10282.5,0.0,1.0
2015-02-04,413.15,424.38,412.04,415.98,9644,275.433333333333,282.92,274.693333333333,277.32,14466,0.0,1.0
2015-02-05,419.89,421.0,413.51,413.51,3379,279.926666666667,280.666666666667,275.673333333333,275.673333333333,5068.49999999999,0.0,1.0
2015-02-06,418.22,423.99,415.0,418.61,4895,278.813333333333,282.66,276.666666666667,279.073333333333,7342.50000000001,0.0,1.0
2015-02-09,413.45,418.1399,413.45,414.53,14196,275.633333333333,278.759933333333,275.633333333333,276.353333333333,21294,0.0,1.0
2015-02-10,417.59,418.98,414.97,414.97,4286,278.393333333333,279.32,276.646666666667,276.646666666667,6429.00000000001,0.0,1.0
2015-02-11,416.44,419.9,415.0,419.8,5259,277.626666666667,279.933333333333,276.666666666667,279.866666666667,7888.49999999999,0.0,1.0
2015-02-12,417.96,421.4097,415.05,419.72,6852,278.64,280.9398,276.7,279.813333333333,10278,0.0,1.0
2015-02-13,416.41,419.8,415.0,416.73,2248,277.606666666667,279.866666666667,276.666666666667,277.82,3372,0.0,1.0
2015-02-17,415.81,419.6,415.02,416.31,3468,277.206666666667,279.733333333333,276.68,277.54,5201.99999999999,0.0,1.0
2015-02-18,424.12,424.96,416.41,416.71,7610,282.746666666667,283.306666666667,277.606666666667,277.806666666667,11415,0.0,1.0
2015-02-19,430.64,432.63,418.9001,423.8,7928,287.093333333333,288.42,279.266733333333,282.533333333333,11892,0.0,1.0
2015-02-20,433.0,433.0,420.95,428.98,4499,288.666666666667,288.666666666667,280.633333333333,285.986666666667,6748.49999999999,0.0,1.0
2015-02-23,422.01,433.0,417.1,430.31,8956,281.34,288.666666666667,278.066666666667,286.873333333333,13434,0.0,1.0
2015-02-24,433.9,433.9,422.14,422.14,12303,289.266666666667,289.266666666667,281.426666666667,281.426666666667,18454.5,0.0,1.0
2015-02-25,433.5,437.49,430.02,432.34,4906,289.0,291.66,286.68,288.226666666667,7359,0.0,1.0
2015-02-26,440.0,440.0,434.0796,434.58,2245,293.333333333333,293.333333333333,289.3864,289.72,3367.5,0.0,1.0
2015-02-27,435.21,439.59,435.108,437.76,2909,290.14,293.06,290.072,291.84,4363.5,0.0,1.0
2015-03-02,436.73,440.0,435.0,436.34,3163,291.153333333333,293.333333333333,290.0,290.893333333333,4744.5,0.0,1.0
2015-03-03,437.76,440.0,430.011,434.34,4802,291.84,293.333333333333,286.674,289.56,7203,0.0,1.0
2015-03-04,430.0,440.0,418.83,437.3,9045,286.666666666667,293.333333333333,279.22,291.533333333333,13567.5,0.0,1.0
2015-03-05,433.41,434.99,425.011,432.65,4780,288.94,289.993333333333,283.340666666667,288.433333333333,7170,0.0,1.0
2015-03-06,427.0,434.5,426.04,430.15,5745,284.666666666667,289.666666666667,284.026666666667,286.766666666667,8617.49999999999,0.0,1.0
2015-03-09,431.41,432.0,425.62,425.62,3304,287.606666666667,288.0,283.746666666667,283.746666666667,4955.99999999999,0.0,1.0
2015-03-10,418.25,430.5,417.03,426.62,8986,278.833333333333,287.0,278.02,284.413333333333,13479,0.0,1.0
2015-03-11,417.15,424.49,415.42,417.06,6116,278.1,282.993333333333,276.946666666667,278.04,9174,0.0,1.0
2015-03-12,424.5,424.5,416.6,420.59,5904,283.0,283.0,277.733333333333,280.393333333333,8856,0.0,1.0
2015-03-13,422.49,422.77,418.43,422.77,3936,281.66,281.846666666667,278.953333333333,281.846666666667,5904,0.0,1.0
2015-03-16,418.2,423.86,418.2,422.68,7943,278.8,282.573333333333,278.8,281.786666666667,11914.5,0.0,1.0
2015-03-17,422.94,423.19,418.44,421.02,4519,281.96,282.126666666667,278.96,280.68,6778.5,0.0,1.0
2015-03-18,423.95,424.98,415.0,420.98,6615,282.633333333333,283.32,276.666666666667,280.653333333333,9922.50000000001,0.0,1.0
2015-03-19,422.82,423.0,418.1101,421.94,3000,281.88,282.0,278.740066666667,281.293333333333,4500,0.0,1.0
2015-03-20,424.0,426.02,422.0,425.28,25251,282.666666666667,284.013333333333,281.333333333333,283.52,37876.4999999999,0.0,1.0
2015-03-23,424.93,428.59,416.0001,420.9,11731,283.286666666667,285.726666666667,277.3334,280.6,17596.5,0.0,1.0
2015-03-24,430.97,431.0,424.0,424.0,3643,287.313333333333,287.333333333333,282.666666666667,282.666666666667,5464.50000000001,0.0,1.0
2015-03-25,419.0,429.99,418.0,429.21,14159,279.333333333333,286.66,278.666666666667,286.14,21238.5,0.0,1.0
2015-03-26,421.88,421.9,416.7,416.7,5592,281.253333333333,281.266666666667,277.8,277.8,8388.00000000001,0.0,1.0
2015-03-27,421.78,423.9,418.25,421.25,2572,281.186666666667,282.6,278.833333333333,280.833333333333,3857.99999999999,0.0,1.0
2015-03-30,418.93,422.05,417.191,421.36,2828,279.286666666667,281.366666666667,278.127333333333,280.906666666667,4242,0.0,1.0
2015-03-31,414.1,418.39,412.0,417.57,7031,276.066666666667,278.926666666667,274.666666666667,278.38,10546.5,0.0,1.0
2015-04-01,417.16,418.95,412.0,412.41,4743,278.106666666667,279.3,274.666666666667,274.94,7114.49999999999,0.0,1.0
2015-04-02,423.37,424.13,415.9801,416.4,3236,282.246666666667,282.753333333333,277.320066666667,277.6,4853.99999999999,0.0,1.0
2015-04-06,424.87,427.99,422.01,422.1,4300,283.246666666667,285.326666666667,281.34,281.4,6449.99999999999,0.0,1.0
2015-04-07,425.79,432.0,420.56,425.0,6892,283.86,288.0,280.373333333333,283.333333333333,10338,0.0,1.0
2015-04-08,423.89,431.9,422.6201,427.3,10501,282.593333333333,287.933333333333,281.746733333333,284.866666666667,15751.5,0.0,1.0
2015-04-09,424.9,432.0,419.3,425.1,6125,283.266666666667,288.0,279.533333333333,283.4,9187.49999999999,0.0,1.0
2015-04-10,411.19,424.02,410.05,424.02,15113,274.126666666667,282.68,273.366666666667,282.68,22669.5,0.0,1.0
2015-04-13,418.52,418.52,410.0,411.0,5234,279.013333333333,279.013333333333,273.333333333333,274.0,7851.00000000001,0.0,1.0
2015-04-14,414.0,417.89,410.671,417.39,8442,276.0,278.593333333333,273.780666666667,278.26,12663,0.0,1.0
2015-04-15,411.9,416.0,411.26,415.83,7831,274.6,277.333333333333,274.173333333333,277.22,11746.5,0.0,1.0
2015-04-16,413.77,417.88,411.0,411.0,9059,275.846666666667,278.586666666667,274.0,274.0,13588.5,0.0,1.0
2015-04-17,411.0,414.99,411.0,413.0,4896,274.0,276.66,274.0,275.333333333333,7344,0.0,1.0
2015-04-20,407.18,416.89,402.0,412.58,10377,271.453333333333,277.926666666667,268.0,275.053333333333,15565.5,0.0,1.0
2015-04-21,402.46,411.61,402.46,406.84,2135,268.306666666667,274.406666666667,268.306666666667,271.226666666667,3202.5,0.0,1.0
2015-04-22,396.99,404.39,392.25,404.39,7417,264.66,269.593333333333,261.5,269.593333333333,11125.5,0.0,1.0
2015-04-23,395.48,399.87,393.05,393.91,6066,263.653333333333,266.58,262.033333333333,262.606666666667,9099.00000000001,0.0,1.0
2015-04-24,396.61,403.0,393.05,397.88,4389,264.406666666667,268.666666666667,262.033333333333,265.253333333333,6583.49999999999,0.0,1.0
2015-04-27,393.78,397.99,390.05,396.9,3484,262.52,265.326666666667,260.033333333333,264.6,5226,0.0,1.0
2015-04-28,395.09,396.27,390.0,392.05,2372,263.393333333333,264.18,260.0,261.366666666667,3558,0.0,1.0
2015-04-29,382.0,395.19,374.42,394.83,8107,254.666666666667,263.46,249.613333333333,263.22,12160.5,0.0,1.0
2015-04-30,365.51,388.0,365.51,382.0,6591,243.673333333333,258.666666666667,243.673333333333,254.666666666667,9886.50000000001,0.0,1.0
2015-05-01,365.3,370.0,361.5,367.89,7526,243.533333333333,246.666666666667,241.0,245.26,11289,0.0,1.0
2015-05-04,366.0,374.54,364.3,366.5,6123,244.0,249.693333333333,242.866666666667,244.333333333333,9184.5,0.0,1.0
2015-05-05,360.0,366.34,360.0,366.34,7848,240.0,244.226666666667,240.0,244.226666666667,11772,0.0,1.0
2015-05-06,364.33,364.33,358.0,362.49,13607,242.886666666667,242.886666666667,238.666666666667,241.66,20410.5,0.0,1.0
2015-05-07,363.23,366.46,357.8001,364.08,9444,242.153333333333,244.306666666667,238.5334,242.72,14166,0.0,1.0
2015-05-08,363.14,365.0,358.0897,362.88,6712,242.093333333333,243.333333333333,238.726466666667,241.92,10068,0.0,1.0
2015-05-11,363.55,368.28,362.3,363.8,5291,242.366666666667,245.52,241.533333333333,242.533333333333,7936.49999999999,0.0,1.0
2015-05-12,352.68,364.42,352.13,361.3,8587,235.12,242.946666666667,234.753333333333,240.866666666667,12880.5,0.0,1.0
2015-05-13,344.99,354.54,344.99,353.97,9441,229.993333333333,236.36,229.993333333333,235.98,14161.5,0.0,1.0
2015-05-14,352.01,354.65,343.36,347.49,11024,234.673333333333,236.433333333333,228.906666666667,231.66,16536,0.0,1.0
2015-05-15,353.07,361.9999,351.0,353.86,5057,235.38,241.333266666667,234.0,235.906666666667,7585.5,0.0,1.0
2015-05-18,356.85,359.32,354.42,354.42,5873,237.9,239.546666666667,236.28,236.28,8809.5,0.0,1.0
2015-05-19,358.02,360.94,355.965,357.36,6135,238.68,240.626666666667,237.31,238.24,9202.5,0.0,1.0
2015-05-20,360.02,363.37,351.2753,356.96,10007,240.013333333333,242.246666666667,234.183533333333,237.973333333333,15010.5,0.0,1.0
2015-05-21,356.99,360.02,356.5,359.2,4184,237.993333333333,240.013333333333,237.666666666667,239.466666666667,6276.00000000001,0.0,1.0
2015-05-22,353.5,361.1,352.5,356.83,3208,235.666666666667,240.733333333333,235.0,237.886666666667,4811.99999999999,0.0,1.0
2015-05-26,352.34,355.52,350.75,352.0,3320,234.893333333333,237.013333333333,233.833333333333,234.666666666667,4980.00000000001,0.0,1.0
2015-05-27,357.06,359.47,351.0,356.7,1972,238.04,239.646666666667,234.0,237.8,2958,0.0,1.0
2015-05-28,356.6,359.17,355.11,356.0,4481,237.733333333333,239.446666666667,236.74,237.333333333333,6721.50000000001,0.0,1.0
2015-05-29,353.29,359.18,352.1,356.3,6635,235.526666666667,239.453333333333,234.733333333333,237.533333333333,9952.49999999999,0.0,1.0
2015-06-01,350.75,356.32,350.75,353.95,5658,233.833333333333,237.546666666667,233.833333333333,235.966666666667,8487.00000000001,0.0,1.0
2015-06-02,362.06,362.99,352.58,352.58,9049,241.373333333333,241.993333333333,235.053333333333,235.053333333333,13573.5,0.0,1.0
2015-06-03,369.69,370.79,360.35,361.72,8920,246.46,247.193333333333,240.233333333333,241.146666666667,13380,0.0,1.0
2015-06-04,405.52,414.59,401.29,405.63,29821,270.346666666667,276.393333333333,267.526666666667,270.42,44731.4999999999,0.0,1.0
2015-06-05,413.8,414.36,408.0,408.0,12410,275.866666666667,276.24,272.0,272.0,18615,0.0,1.0
2015-06-08,408.77,417.54,408.76,411.86,16821,272.513333333333,278.36,272.506666666667,274.573333333333,25231.5,0.0,1.0
2015-06-09,406.0,411.37,404.1,408.77,13338,270.666666666667,274.246666666667,269.4,272.513333333333,20007,0.0,1.0
2015-06-10,409.5,412.0,406.01,407.5,8200,273.0,274.666666666667,270.673333333333,271.666666666667,12300,0.0,1.0
2015-06-11,409.65,411.13,407.05,407.05,5089,273.1,274.086666666667,271.366666666667,271.366666666667,7633.5,0.0,1.0
2015-06-12,408.0,412.98,405.0,406.0,25403,272.0,275.32,270.0,270.666666666667,38104.5,0.0,1.0
2015-06-15,406.99,407.91,403.7,405.06,13608,271.326666666667,271.94,269.133333333333,270.04,20412,0.0,1.0
2015-06-16,408.75,409.88,405.0,406.0,11495,272.5,273.253333333333,270.0,270.666666666667,17242.5,0.0,1.0
2015-06-17,408.8,409.99,407.35,407.99,7311,272.533333333333,273.326666666667,271.566666666667,271.993333333333,10966.5,0.0,1.0
2015-06-18,411.14,411.97,407.56,410.04,9266,274.093333333333,274.646666666667,271.706666666667,273.36,13899,0.0,1.0
2015-06-19,410.26,411.91,409.14,411.91,11097,273.506666666667,274.606666666667,272.76,274.606666666667,16645.5,0.0,1.0
2015-06-22,412.96,412.98,410.68,410.68,4024,275.306666666667,275.32,273.786666666667,273.786666666667,6035.99999999999,0.0,1.0
2015-06-23,411.26,413.4,409.2,413.29,13661,274.173333333333,275.6,272.8,275.526666666667,20491.5,0.0,1.0
2015-06-24,410.11,412.49,409.56,409.99,11352,273.406666666667,274.993333333333,273.04,273.326666666667,17028,0.0,1.0
2015-06-25,412.45,412.48,410.35,412.0,17482,274.966666666667,274.986666666667,273.566666666667,274.666666666667,26223,0.0,1.0
2015-06-26,412.76,414.73,411.86,412.05,16352,275.173333333333,276.486666666667,274.573333333333,274.7,24528,0.0,1.0
2015-06-29,413.0,414.2699,409.36,410.13,11898,275.333333333333,276.179933333333,272.906666666667,273.42,17847,0.0,1.0
2015-06-30,413.75,414.98,411.5201,412.25,9026,275.833333333333,276.653333333333,274.346733333333,274.833333333333,13539,0.0,1.0
2015-07-01,413.65,415.93,408.23,414.29,31137,275.766666666667,277.286666666667,272.153333333333,276.193333333333,46705.4999999999,0.0,1.0
2015-07-02,415.5,421.68,409.32,415.38,39251,277.0,281.12,272.88,276.92,58876.5,0.0,1.0
2015-07-06,423.13,424.98,412.61,412.61,16686,282.086666666667,283.32,275.073333333333,275.073333333333,25029,0.0,1.0
2015-07-07,448.0,459.43,422.0001,425.44,37640,298.666666666667,306.286666666667,281.3334,283.626666666667,56459.9999999999,0.0,1.0
2015-07-08,435.94,447.94,431.0,445.32,12401,290.626666666667,298.626666666667,287.333333333333,296.88,18601.5,0.0,1.0
2015-07-09,429.1,448.0,426.05,437.56,19625,286.066666666667,298.666666666667,284.033333333333,291.706666666667,29437.5,0.0,1.0
2015-07-10,427.78,437.51,416.31,431.12,30853,285.186666666667,291.673333333333,277.54,287.413333333333,46279.4999999999,0.0,1.0
2015-07-13,443.01,444.95,421.6984,426.78,8054,295.34,296.633333333333,281.132266666667,284.52,12081,0.0,1.0
2015-07-14,444.29,447.99,436.35,440.34,12342,296.193333333333,298.66,290.9,293.56,18513,0.0,1.0
2015-07-15,437.79,447.99,432.8331,445.72,5341,291.86,298.66,288.5554,297.146666666667,8011.5,0.0,1.0
2015-07-16,431.51,445.0,430.51,439.2,5723,287.673333333333,296.666666666667,287.006666666667,292.8,8584.50000000001,0.0,1.0
2015-07-17,431.58,436.65,425.901,429.3,12735,287.72,291.1,283.934,286.2,19102.5,0.0,1.0
2015-07-20,419.54,431.5,418.08,431.0,14115,279.693333333333,287.666666666667,278.72,287.333333333333,21172.5,0.0,1.0
2015-07-21,425.02,425.02,418.11,422.94,4454,283.346666666667,283.346666666667,278.74,281.96,6680.99999999999,0.0,1.0
2015-07-22,427.44,432.46,422.19,422.19,2897,284.96,288.306666666667,281.46,281.46,4345.5,0.0,1.0
2015-07-23,416.95,435.9975,416.75,431.88,3903,277.966666666667,290.665,277.833333333333,287.92,5854.49999999999,0.0,1.0
2015-07-24,413.82,419.0,411.22,416.5,4682,275.88,279.333333333333,274.146666666667,277.666666666667,7023,0.0,1.0
2015-07-27,410.76,418.17,410.0,411.05,3487,273.84,278.78,273.333333333333,274.033333333333,5230.5,0.0,1.0
2015-07-28,413.05,420.8,408.12,410.76,7672,275.366666666667,280.533333333333,272.08,273.84,11508,0.0,1.0
2015-07-29,425.97,429.95,408.3201,415.21,11434,283.98,286.633333333333,272.2134,276.806666666667,17151,0.0,1.0
2015-07-30,429.52,432.65,422.89,422.89,10323,286.346666666667,288.433333333333,281.926666666667,281.926666666667,15484.5,0.0,1.0
2015-07-31,434.81,439.99,425.31,429.02,12894,289.873333333333,293.326666666667,283.54,286.013333333333,19341,0.0,1.0
2015-08-03,437.01,441.69,419.37,432.34,19099,291.34,294.46,279.58,288.226666666667,28648.5,0.0,1.0
2015-08-04,429.82,448.0,426.24,436.0,18382,286.546666666667,298.666666666667,284.16,290.666666666667,27573,0.0,1.0
2015-08-05,444.24,447.04,431.5,434.01,23372,296.16,298.026666666667,287.666666666667,289.34,35058,0.0,1.0
2015-08-06,426.18,446.9,423.01,444.35,23886,284.12,297.933333333333,282.006666666667,296.233333333333,35829,0.0,1.0
2015-08-07,423.35,430.72,412.2,424.62,31666,282.233333333333,287.146666666667,274.8,283.08,47499.0000000001,0.0,1.0
2015-08-10,421.95,428.61,419.0,427.93,68055,281.3,285.74,279.333333333333,285.286666666667,102082.5,0.0,1.0
2015-08-11,420.84,429.46,418.1,422.86,54550,280.56,286.306666666667,278.733333333333,281.906666666667,81825,0.0,1.0
2015-08-12,423.07,427.0,415.0,420.02,28300,282.046666666667,284.666666666667,276.666666666667,280.013333333333,42449.9999999999,0.0,1.0
2015-08-13,423.01,427.45,418.83,422.79,14360,282.006666666667,284.966666666667,279.22,281.86,21540,0.0,1.0
2015-08-14,424.92,427.69,420.23,420.23,6048,283.28,285.126666666667,280.153333333333,280.153333333333,9072,0.0,1.0
2015-08-17,428.01,430.0,420.0,421.9,4196,285.34,286.666666666667,280.0,281.266666666667,6294,0.0,1.0
2015-08-18,417.97,429.7,415.58,427.59,20488,278.646666666667,286.466666666667,277.053333333333,285.06,30732,0.0,1.0
2015-08-19,412.1,428.0,401.85,415.0,7173,274.733333333333,285.333333333333,267.9,276.666666666667,10759.5,0.0,1.0
2015-08-20,400.99,414.22,400.0,407.69,8532,267.326666666667,276.146666666667,266.666666666667,271.793333333333,12798,0.0,1.0
2015-08-21,393.0,400.01,384.25,384.25,9441,262.0,266.673333333333,256.166666666667,256.166666666667,14161.5,0.0,1.0
2015-08-24,378.79,390.99,375.09,376.85,12075,252.526666666667,260.66,250.06,251.233333333333,18112.5,0.0,1.0
2015-08-25,375.4,390.99,375.0,383.53,8210,250.266666666667,260.66,250.0,255.686666666667,12315,0.0,1.0
2015-08-26,381.84,389.6799,370.1,384.2,8531,254.56,259.7866,246.733333333333,256.133333333333,12796.5,0.0,1.0
2015-08-27,384.33,389.14,380.0,384.89,5568,256.22,259.426666666667,253.333333333333,256.593333333333,8352,0.0,1.0
2015-08-28,379.96,389.98,376.5,382.0,3407,253.306666666667,259.986666666667,251.0,254.666666666667,5110.49999999999,0.0,1.0
2015-08-31,373.26,389.98,367.82,378.0,7680,248.84,259.986666666667,245.213333333333,252.0,11520,0.0,1.0
2015-09-01,369.78,379.06,366.02,368.04,9740,246.52,252.706666666667,244.013333333333,245.36,14610,0.0,1.0
2015-09-02,375.33,375.33,366.555,370.0,10177,250.22,250.22,244.37,246.666666666667,15265.5,0.0,1.0
2015-09-03,369.99,376.7,363.88,375.13,8430,246.66,251.133333333333,242.586666666667,250.086666666667,12645,0.0,1.0
2015-09-04,373.39,375.9999,366.26,366.26,7210,248.926666666667,250.6666,244.173333333333,244.173333333333,10815,0.0,1.0
2015-09-08,378.2,379.99,372.0,376.89,11097,252.133333333333,253.326666666667,248.0,251.26,16645.5,0.0,1.0
2015-09-09,371.8,379.03,371.8,379.03,7073,247.866666666667,252.686666666667,247.866666666667,252.686666666667,10609.5,0.0,1.0
2015-09-10,368.31,376.7999,365.0,371.95,7206,245.54,251.199933333333,243.333333333333,247.966666666667,10809,0.0,1.0
2015-09-11,378.49,379.0,367.79,367.79,6011,252.326666666667,252.666666666667,245.193333333333,245.193333333333,9016.49999999999,0.0,1.0
2015-09-14,375.07,379.99,367.57,378.66,4750,250.046666666667,253.326666666667,245.046666666667,252.44,7124.99999999999,0.0,1.0
2015-09-15,376.0,379.98,370.19,374.24,7611,250.666666666667,253.32,246.793333333333,249.493333333333,11416.5,0.0,1.0
2015-09-16,372.97,378.24,365.1,375.14,10665,248.646666666667,252.16,243.4,250.093333333333,15997.5,0.0,1.0
2015-09-17,371.0,377.07,368.11,372.29,7163,247.333333333333,251.38,245.406666666667,248.193333333333,10744.5,0.0,1.0
2015-09-18,382.45,382.45,367.01,367.98,42143,254.966666666667,254.966666666667,244.673333333333,245.32,63214.4999999999,0.0,1.0
2015-09-21,372.73,390.0,371.7,381.83,7788,248.486666666667,260.0,247.8,254.553333333333,11682,0.0,1.0
2015-09-22,372.66,378.91,370.01,371.97,4611,248.44,252.606666666667,246.673333333333,247.98,6916.5,0.0,1.0
2015-09-23,373.93,378.87,368.15,374.37,3951,249.286666666667,252.58,245.433333333333,249.58,5926.49999999999,0.0,1.0
2015-09-24,364.94,372.6,361.42,372.6,7066,243.293333333333,248.4,240.946666666667,248.4,10599,0.0,1.0
2015-09-25,367.63,374.98,364.1,365.67,4788,245.086666666667,249.986666666667,242.733333333333,243.78,7181.99999999999,0.0,1.0
2015-09-28,366.24,373.28,362.215,367.78,5917,244.16,248.853333333333,241.476666666667,245.186666666667,8875.5,0.0,1.0
2015-09-29,366.8,375.492,363.79,366.02,6269,244.533333333333,250.328,242.526666666667,244.013333333333,9403.50000000001,0.0,1.0
2015-09-30,365.74,372.0,362.0,369.0,5989,243.826666666667,248.0,241.333333333333,246.0,8983.49999999999,0.0,1.0
2015-10-01,362.03,367.8,357.41,364.92,5933,241.353333333333,245.2,238.273333333333,243.28,8899.50000000001,0.0,1.0
2015-10-02,366.21,368.57,355.1301,361.43,6837,244.14,245.713333333333,236.7534,240.953333333333,10255.5,0.0,1.0
2015-10-05,372.65,372.88,365.0,365.74,4143,248.433333333333,248.586666666667,243.333333333333,243.826666666667,6214.50000000001,0.0,1.0
2015-10-06,365.15,375.3532,364.0,369.97,3841,243.433333333333,250.235466666667,242.666666666667,246.646666666667,5761.50000000001,0.0,1.0
2015-10-07,369.75,370.4,363.02,364.78,3583,246.5,246.933333333333,242.013333333333,243.186666666667,5374.5,0.0,1.0
2015-10-08,373.58,375.0,362.16,367.5,7068,249.053333333333,250.0,241.44,245.0,10602,0.0,1.0
2015-10-09,366.93,375.0,366.22,375.0,3889,244.62,250.0,244.146666666667,250.0,5833.5,0.0,1.0
2015-10-12,373.11,375.0,365.54,368.75,2441,248.74,250.0,243.693333333333,245.833333333333,3661.5,0.0,1.0
2015-10-13,371.63,374.35,368.12,368.12,5431,247.753333333333,249.566666666667,245.413333333333,245.413333333333,8146.50000000001,0.0,1.0
2015-10-14,361.04,372.44,357.02,370.05,4939,240.693333333333,248.293333333333,238.013333333333,246.7,7408.50000000001,0.0,1.0
2015-10-15,364.98,365.0,358.75,364.26,3715,243.32,243.333333333333,239.166666666667,242.84,5572.5,0.0,1.0
2015-10-16,365.25,368.59,362.5116,366.99,1503,243.5,245.726666666667,241.6744,244.66,2254.5,0.0,1.0
2015-10-19,373.16,376.0,365.0,365.2496,5810,248.773333333333,250.666666666667,243.333333333333,243.499733333333,8715.00000000001,0.0,1.0
2015-10-20,371.0,379.95,366.52,370.94,4050,247.333333333333,253.3,244.346666666667,247.293333333333,6075.00000000001,0.0,1.0
2015-10-21,361.01,376.0,361.0,373.15,3030,240.673333333333,250.666666666667,240.666666666667,248.766666666667,4545.00000000001,0.0,1.0
2015-10-22,368.21,369.96,360.5,365.0,2507,245.473333333333,246.64,240.333333333333,243.333333333333,3760.50000000001,0.0,1.0
2015-10-23,372.0,376.482,366.0,369.46,2136,248.0,250.988,244.0,246.306666666667,3204,0.0,1.0
2015-10-26,370.51,376.9,367.0,370.9,2256,247.006666666667,251.266666666667,244.666666666667,247.266666666667,3384,0.0,1.0
2015-10-27,369.92,370.0,367.0,370.0,2442,246.613333333333,246.666666666667,244.666666666667,246.666666666667,3663.00000000001,0.0,1.0
2015-10-28,384.94,385.52,368.5,368.66,3797,256.626666666667,257.013333333333,245.666666666667,245.773333333333,5695.49999999999,0.0,1.0
2015-10-29,376.05,385.4,375.5,382.0,2391,250.7,256.933333333333,250.333333333333,254.666666666667,3586.5,0.0,1.0
2015-10-30,384.13,384.48,375.0,375.0,4024,256.086666666667,256.32,250.0,250.0,6035.99999999999,0.0,1.0
2015-11-02,385.96,388.0,379.5301,384.41,2023,257.306666666667,258.666666666667,253.020066666667,256.273333333333,3034.5,0.0,1.0
2015-11-03,383.0,420.0,376.0,420.0,2706,255.333333333333,280.0,250.666666666667,280.0,4059.00000000001,0.0,1.0
2015-11-04,385.03,388.0,381.21,383.0,4734,256.686666666667,258.666666666667,254.14,255.333333333333,7100.99999999999,0.0,1.0
2015-11-05,379.07,384.95,373.52,384.95,1838,252.713333333333,256.633333333333,249.013333333333,256.633333333333,2757,0.0,1.0
2015-11-06,379.34,379.5,375.0,375.51,2067,252.893333333333,253.0,250.0,250.34,3100.5,0.0,1.0
2015-11-09,374.33,384.3399,367.6,378.67,3251,249.553333333333,256.2266,245.066666666667,252.446666666667,4876.50000000001,0.0,1.0
2015-11-10,371.04,375.99,369.05,375.99,1971,247.36,250.66,246.033333333333,250.66,2956.5,0.0,1.0
2015-11-11,373.93,377.62,372.03,373.04,735,249.286666666667,251.746666666667,248.02,248.693333333333,1102.5,0.0,1.0
2015-11-12,371.9,377.41,370.65,375.62,2268,247.933333333333,251.606666666667,247.1,250.413333333333,3402,0.0,1.0
2015-11-13,363.18,371.56,362.0,371.56,1574,242.12,247.706666666667,241.333333333333,247.706666666667,2361,0.0,1.0
2015-11-16,361.21,365.17,357.97,360.8,2133,240.806666666667,243.446666666667,238.646666666667,240.533333333333,3199.5,0.0,1.0
2015-11-17,360.65,363.11,360.0,360.4,1926,240.433333333333,242.073333333333,240.0,240.266666666667,2889,0.0,1.0
2015-11-18,364.19,365.5,360.42,360.74,2206,242.793333333333,243.666666666667,240.28,240.493333333333,3309,0.0,1.0
2015-11-19,363.01,365.99,360.0,362.19,2179,242.006666666667,243.993333333333,240.0,241.46,3268.49999999999,0.0,1.0
2015-11-20,364.26,365.0,360.01,364.81,3671,242.84,243.333333333333,240.006666666667,243.206666666667,5506.5,0.0,1.0
2015-11-23,375.7,378.24,361.0001,363.99,4606,250.466666666667,252.16,240.666733333333,242.66,6908.99999999999,0.0,1.0
2015-11-24,374.98,375.15,363.06,373.77,3395,249.986666666667,250.1,242.04,249.18,5092.49999999999,0.0,1.0
2015-11-25,369.92,375.0,366.01,374.83,1121,246.613333333333,250.0,244.006666666667,249.886666666667,1681.5,0.0,1.0
2015-11-27,371.72,373.65,367.05,369.55,1491,247.813333333333,249.1,244.7,246.366666666667,2236.5,0.0,1.0
2015-11-30,369.03,372.0,366.01,371.22,2261,246.02,248.0,244.006666666667,247.48,3391.5,0.0,1.0
2015-12-01,368.0,373.0,365.57,367.41,2176,245.333333333333,248.666666666667,243.713333333333,244.94,3264,0.0,1.0
2015-12-02,368.84,372.0,365.0,365.54,2028,245.893333333333,248.0,243.333333333333,243.693333333333,3042,0.0,1.0
2015-12-03,364.54,371.0,362.5,367.8,2610,243.026666666667,247.333333333333,241.666666666667,245.2,3914.99999999999,0.0,1.0
2015-12-04,369.86,371.0,364.0,364.01,3735,246.573333333333,247.333333333333,242.666666666667,242.673333333333,5602.50000000001,0.0,1.0
2015-12-07,365.03,372.5,361.51,371.9,2586,243.353333333333,248.333333333333,241.006666666667,247.933333333333,3879,0.0,1.0
2015-12-08,364.11,368.5,361.05,362.03,1765,242.74,245.666666666667,240.7,241.353333333333,2647.5,0.0,1.0
2015-12-09,360.21,364.2125,360.0,361.7885,2094,240.14,242.808333333333,240.0,241.192333333333,3141,0.0,1.0
2015-12-10,354.58,364.8299,352.01,360.71,4488,236.386666666667,243.219933333333,234.673333333333,240.473333333333,6731.99999999999,0.0,1.0
2015-12-11,346.34,359.87,342.32,350.94,4350,230.893333333333,239.913333333333,228.213333333333,233.96,6525.00000000001,0.0,1.0
2015-12-14,332.24,346.5,331.0,346.5,4823,221.493333333333,231.0,220.666666666667,231.0,7234.50000000001,0.0,1.0
2015-12-15,329.78,339.9899,325.05,332.4,2903,219.853333333333,226.659933333333,216.7,221.6,4354.50000000001,0.0,1.0
2015-12-16,337.99,340.19,326.69,330.28,3461,225.326666666667,226.793333333333,217.793333333333,220.186666666667,5191.49999999999,0.0,1.0
2015-12-17,335.92,345.63,335.0,337.99,3178,223.946666666667,230.42,223.333333333333,225.326666666667,4766.99999999999,0.0,1.0
2015-12-18,335.33,338.44,333.0,334.88,8631,223.553333333333,225.626666666667,222.0,223.253333333333,12946.5,0.0,1.0
2015-12-21,344.86,346.86,336.75,336.75,2640,229.906666666667,231.24,224.5,224.5,3959.99999999999,0.0,1.0
2015-12-22,343.95,345.0,340.0,345.0,2467,229.3,230.0,226.666666666667,230.0,3700.5,0.0,1.0
2015-12-23,343.59,344.2,335.06,344.2,11019,229.06,229.466666666667,223.373333333333,229.466666666667,16528.5,0.0,1.0
2015-12-24,338.35,344.2,333.72,340.78,970,225.566666666667,229.466666666667,222.48,227.186666666667,1455,0.0,1.0
2015-12-28,335.21,342.5,333.11,336.0,1100,223.473333333333,228.333333333333,222.073333333333,224.0,1650,0.0,1.0
2015-12-29,338.77,342.3421,334.0,338.0,5348,225.846666666667,228.228066666667,222.666666666667,225.333333333333,8021.99999999999,0.0,1.0
2015-12-30,335.91,342.5,335.354,338.83,2129,223.94,228.333333333333,223.569333333333,225.886666666667,3193.5,0.0,1.0
2015-12-31,325.82,342.45,325.82,338.29,3806,217.213333333333,228.3,217.213333333333,225.526666666667,5709.00000000001,0.0,1.0
2016-01-04,335.53,335.78,323.0,326.0,5437,223.686666666667,223.853333333333,215.333333333333,217.333333333333,8155.49999999999,0.0,1.0
2016-01-05,331.35,336.5,326.49,334.84,4356,220.9,224.333333333333,217.66,223.226666666667,6534,0.0,1.0
2016-01-06,326.92,340.0391,326.77,327.22,3316,217.946666666667,226.692733333333,217.846666666667,218.146666666667,4973.99999999999,0.0,1.0
2016-01-07,325.27,332.0,325.02,326.57,4688,216.846666666667,221.333333333333,216.68,217.713333333333,7031.99999999999,0.0,1.0
2016-01-08,323.7,329.99,321.0,326.64,6971,215.8,219.993333333333,214.0,217.76,10456.5,0.0,1.0
2016-01-11,333.66,335.6,321.0,324.92,6792,222.44,223.733333333333,214.0,216.613333333333,10188,0.0,1.0
2016-01-12,334.12,341.36,327.62,337.23,7217,222.746666666667,227.573333333333,218.413333333333,224.82,10825.5,0.0,1.0
2016-01-13,332.83,349.95,326.6135,339.01,6212,221.886666666667,233.3,217.742333333333,226.006666666667,9317.99999999999,0.0,1.0
2016-01-14,340.96,346.9797,335.98,335.98,5673,227.306666666667,231.3198,223.986666666667,223.986666666667,8509.49999999999,0.0,1.0
2016-01-15,336.06,344.5,325.01,334.57,5903,224.04,229.666666666667,216.673333333333,223.046666666667,8854.5,0.0,1.0
2016-01-19,342.32,343.6,338.0,338.0,4191,228.213333333333,229.066666666667,225.333333333333,225.333333333333,6286.50000000001,0.0,1.0
2016-01-20,349.5,354.4,336.0,342.0,8480,233.0,236.266666666667,224.0,228.0,12720,0.0,1.0
2016-01-21,347.12,351.5,342.34,348.25,4391,231.413333333333,234.333333333333,228.226666666667,232.166666666667,6586.50000000001,0.0,1.0
2016-01-22,352.65,352.65,342.2,347.97,5809,235.1,235.1,228.133333333333,231.98,8713.5,0.0,1.0
2016-01-25,352.04,356.04,343.5,349.93,3824,234.693333333333,237.36,229.0,233.286666666667,5736.00000000001,0.0,1.0
2016-01-26,364.81,365.4,348.19,348.19,5786,243.206666666667,243.6,232.126666666667,232.126666666667,8678.99999999999,0.0,1.0
2016-01-27,368.35,374.915,361.06,364.8,4778,245.566666666667,249.943333333333,240.706666666667,243.2,7166.99999999999,0.0,1.0
2016-01-28,374.34,377.99,367.52,370.42,8462,249.56,251.993333333333,245.013333333333,246.946666666667,12693,0.0,1.0
2016-01-29,378.18,378.18,371.501,375.0,19649,252.12,252.12,247.667333333333,250.0,29473.5,0.0,1.0
2016-02-01,385.64,394.11,365.0001,373.96,8544,257.093333333333,262.74,243.3334,249.306666666667,12816,0.0,1.0
2016-02-02,383.51,394.9999,378.2,385.48,3982,255.673333333333,263.333266666667,252.133333333333,256.986666666667,5973.00000000001,0.0,1.0
2016-02-03,377.38,393.95,375.162,384.83,3754,251.586666666667,262.633333333333,250.108,256.553333333333,5630.99999999999,0.0,1.0
2016-02-04,372.01,380.38,369.67,379.56,3252,248.006666666667,253.586666666667,246.446666666667,253.04,4877.99999999999,0.0,1.0
2016-02-05,351.76,372.72,351.15,372.72,5836,234.506666666667,248.48,234.1,248.48,8753.99999999999,0.0,1.0
2016-02-08,361.02,363.0,344.15,352.33,5032,240.68,242.0,229.433333333333,234.886666666667,7548,0.0,1.0
2016-02-09,356.38,369.28,349.01,356.27,3829,237.586666666667,246.186666666667,232.673333333333,237.513333333333,5743.49999999999,0.0,1.0
2016-02-10,357.93,367.06,351.03,358.24,1875,238.62,244.706666666667,234.02,238.826666666667,2812.5,0.0,1.0
2016-02-11,361.43,363.58,351.0001,353.0,2149,240.953333333333,242.386666666667,234.000066666667,235.333333333333,3223.5,0.0,1.0
2016-02-12,357.54,367.7,345.01,360.9,4412,238.36,245.133333333333,230.006666666667,240.6,6618,0.0,1.0
2016-02-16,358.67,362.58,349.985,357.2,4086,239.113333333333,241.72,233.323333333333,238.133333333333,6129.00000000001,0.0,1.0
2016-02-17,366.25,379.98,358.6,358.6,3341,244.166666666667,253.32,239.066666666667,239.066666666667,5011.49999999999,0.0,1.0
2016-02-18,365.0,367.9999,355.3601,366.36,2962,243.333333333333,245.333266666667,236.906733333333,244.24,4443.00000000001,0.0,1.0
2016-02-19,364.27,368.0,353.3,361.93,2749,242.846666666667,245.333333333333,235.533333333333,241.286666666667,4123.49999999999,0.0,1.0
2016-02-22,364.93,373.67,354.253,365.08,6763,243.286666666667,249.113333333333,236.168666666667,243.386666666667,10144.5,0.0,1.0
2016-02-23,368.65,377.98,355.45,360.64,8825,245.766666666667,251.986666666667,236.966666666667,240.426666666667,13237.5,0.0,1.0
2016-02-24,370.32,372.56,353.33,364.0,2426,246.88,248.373333333333,235.553333333333,242.666666666667,3639,0.0,1.0
2016-02-25,371.31,373.0,360.9201,360.9201,2897,247.54,248.666666666667,240.6134,240.6134,4345.5,0.0,1.0
2016-02-26,367.43,372.0,361.0015,370.04,4664,244.953333333333,248.0,240.667666666667,246.693333333333,6996.00000000001,0.0,1.0
2016-02-29,368.72,373.0,361.28,364.95,5545,245.813333333333,248.666666666667,240.853333333333,243.3,8317.50000000001,0.0,1.0
2016-03-01,374.77,375.0,361.046,367.58,3532,249.846666666667,250.0,240.697333333333,245.053333333333,5297.99999999999,0.0,1.0
2016-03-02,381.85,385.22,369.95,374.0,4324,254.566666666667,256.813333333333,246.633333333333,249.333333333333,6485.99999999999,0.0,1.0
2016-03-03,384.49,390.0,370.57,382.0,2972,256.326666666667,260.0,247.046666666667,254.666666666667,4457.99999999999,0.0,1.0
2016-03-04,389.2,399.95,381.3,382.91,5785,259.466666666667,266.633333333333,254.2,255.273333333333,8677.49999999999,0.0,1.0
2016-03-07,389.3,397.17,376.84,387.98,4223,259.533333333333,264.78,251.226666666667,258.653333333333,6334.50000000001,0.0,1.0
2016-03-08,385.83,399.37,383.05,385.3,2885,257.22,266.246666666667,255.366666666667,256.866666666667,4327.5,0.0,1.0
2016-03-09,381.08,394.98,378.35,386.52,1575,254.053333333333,263.32,252.233333333333,257.68,2362.5,0.0,1.0
2016-03-10,370.63,382.7,368.99,382.7,2791,247.086666666667,255.133333333333,245.993333333333,255.133333333333,4186.49999999999,0.0,1.0
2016-03-11,371.58,385.41,370.16,374.68,4308,247.72,256.94,246.773333333333,249.786666666667,6462,0.0,1.0
2016-03-14,374.2,386.086,373.81,373.81,3378,249.466666666667,257.390666666667,249.206666666667,249.206666666667,5066.99999999999,0.0,1.0
2016-03-15,358.63,379.1999,354.42,379.1999,2866,239.086666666667,252.799933333333,236.28,252.799933333333,4298.99999999999,0.0,1.0
2016-03-16,365.01,366.44,347.12,357.81,2634,243.34,244.293333333333,231.413333333333,238.54,3951,0.0,1.0
2016-03-17,377.22,384.5,361.45,362.81,6053,251.48,256.333333333333,240.966666666667,241.873333333333,9079.5,0.0,1.0
2016-03-18,363.87,385.89,361.2,377.62,8608,242.58,257.26,240.8,251.746666666667,12912,0.0,1.0
2016-03-21,364.46,373.7,364.16,365.14,5127,242.973333333333,249.133333333333,242.773333333333,243.426666666667,7690.50000000001,0.0,1.0
2016-03-22,363.99,370.97,360.01,362.63,2112,242.66,247.313333333333,240.006666666667,241.753333333333,3168,0.0,1.0
2016-03-23,361.08,372.4999,360.46,363.95,3136,240.72,248.333266666667,240.306666666667,242.633333333333,4704,0.0,1.0
2016-03-24,366.89,372.5,360.0,362.63,7133,244.593333333333,248.333333333333,240.0,241.753333333333,10699.5,0.0,1.0
2016-03-28,361.27,369.385,358.0975,365.2,5961,240.846666666667,246.256666666667,238.731666666667,243.466666666667,8941.49999999999,0.0,1.0
2016-03-29,373.9,373.9,362.5,362.55,5728,249.266666666667,249.266666666667,241.666666666667,241.7,8591.99999999999,0.0,1.0
2016-03-30,372.31,379.9975,365.14,373.83,2262,248.206666666667,253.331666666667,243.426666666667,249.22,3393,0.0,1.0
2016-03-31,371.71,372.235,365.0,368.85,2154,247.806666666667,248.156666666667,243.333333333333,245.9,3230.99999999999,0.0,1.0
2016-04-01,370.93,373.0,365.02,367.36,2130,247.286666666667,248.666666666667,243.346666666667,244.906666666667,3195,0.0,1.0
2016-04-04,360.85,379.99,360.84,372.0,2958,240.566666666667,253.326666666667,240.56,248.0,4436.99999999999,0.0,1.0
2016-04-05,362.93,367.2299,360.0,362.79,3721,241.953333333333,244.819933333333,240.0,241.86,5581.50000000001,0.0,1.0
2016-04-06,364.77,365.0,361.575,364.999,2932,243.18,243.333333333333,241.05,243.332666666667,4398,0.0,1.0
2016-04-07,360.88,365.17,360.0,363.47,8678,240.586666666667,243.446666666667,240.0,242.313333333333,13017,0.0,1.0
2016-04-08,370.0,370.0,362.0,362.0,4019,246.666666666667,246.666666666667,241.333333333333,241.333333333333,6028.49999999999,0.0,1.0
2016-04-11,367.05,379.0,367.05,372.83,2119,244.7,252.666666666667,244.7,248.553333333333,3178.5,0.0,1.0
2016-04-12,367.08,378.9999,364.0,370.3,2113,244.72,252.6666,242.666666666667,246.866666666667,3169.5,0.0,1.0
2016-04-13,378.96,379.0,363.54,370.9,3618,252.64,252.666666666667,242.36,247.266666666667,5427,0.0,1.0
2016-04-14,371.89,378.0,367.9401,376.43,2482,247.926666666667,252.0,245.2934,250.953333333333,3722.99999999999,0.0,1.0
2016-04-15,373.68,375.98,368.815,373.0,3911,249.12,250.653333333333,245.876666666667,248.666666666667,5866.5,0.0,1.0
2016-04-18,371.56,373.99,367.01,371.25,3893,247.706666666667,249.326666666667,244.673333333333,247.5,5839.49999999999,0.0,1.0
2016-04-19,368.12,374.29,367.0,370.75,2904,245.413333333333,249.526666666667,244.666666666667,247.166666666667,4356.00000000001,0.0,1.0
2016-04-20,370.0,375.0,367.0,368.64,3113,246.666666666667,250.0,244.666666666667,245.76,4669.49999999999,0.0,1.0
2016-04-21,371.78,374.56,367.0001,370.0,2140,247.853333333333,249.706666666667,244.666733333333,246.666666666667,3210,0.0,1.0
2016-04-22,377.35,377.35,369.24,370.14,3947,251.566666666667,251.566666666667,246.16,246.76,5920.49999999999,0.0,1.0
2016-04-25,370.54,374.71,368.1,374.71,3307,247.026666666667,249.806666666667,245.4,249.806666666667,4960.49999999999,0.0,1.0
2016-04-26,375.64,379.0,369.81,375.89,2812,250.426666666667,252.666666666667,246.54,250.593333333333,4217.99999999999,0.0,1.0
2016-04-27,374.73,377.0,368.85,373.73,2447,249.82,251.333333333333,245.9,249.153333333333,3670.5,0.0,1.0
2016-04-28,376.91,377.0,372.0,375.65,2894,251.273333333333,251.333333333333,248.0,250.433333333333,4341.00000000001,0.0,1.0
2016-04-29,373.94,376.96,372.04,374.77,2795,249.293333333333,251.306666666667,248.026666666667,249.846666666667,4192.50000000001,0.0,1.0
2016-05-02,378.94,379.69,373.67,373.7,5389,252.626666666667,253.126666666667,249.113333333333,249.133333333333,8083.49999999999,0.0,1.0
2016-05-03,376.07,380.0,373.0,376.0,4077,250.713333333333,253.333333333333,248.666666666667,250.666666666667,6115.50000000001,0.0,1.0
2016-05-04,372.15,376.06,372.12,373.88,3034,248.1,250.706666666667,248.08,249.253333333333,4551,0.0,1.0
2016-05-05,365.8,373.75,364.39,372.46,4722,243.866666666667,249.166666666667,242.926666666667,248.306666666667,7082.99999999999,0.0,1.0
2016-05-06,359.63,363.3,351.46,362.0,8492,239.753333333333,242.2,234.306666666667,241.333333333333,12738,0.0,1.0
2016-05-09,362.39,368.79,355.5,357.02,6361,241.593333333333,245.86,237.0,238.013333333333,9541.50000000001,0.0,1.0
2016-05-10,364.67,373.55,361.88,364.97,4549,243.113333333333,249.033333333333,241.253333333333,243.313333333333,6823.50000000001,0.0,1.0
2016-05-11,361.79,372.82,358.62,364.46,3169,241.193333333333,248.546666666667,239.08,242.973333333333,4753.50000000001,0.0,1.0
2016-05-12,361.44,361.75,354.21,359.65,2877,240.96,241.166666666667,236.14,239.766666666667,4315.5,0.0,1.0
2016-05-13,363.33,370.0,359.59,359.59,4737,242.22,246.666666666667,239.726666666667,239.726666666667,7105.5,0.0,1.0
2016-05-16,362.38,371.53,360.14,361.24,3102,241.586666666667,247.686666666667,240.093333333333,240.826666666667,4652.99999999999,0.0,1.0
2016-05-17,359.46,372.23,358.3,368.0,7265,239.64,248.153333333333,238.866666666667,245.333333333333,10897.5,0.0,1.0
2016-05-18,363.19,368.01,357.08,364.43,4074,242.126666666667,245.34,238.053333333333,242.953333333333,6110.99999999999,0.0,1.0
2016-05-19,359.66,367.55,359.0,362.0,3863,239.773333333333,245.033333333333,239.333333333333,241.333333333333,5794.50000000001,0.0,1.0
2016-05-20,362.8,363.5,359.0,359.0,4897,241.866666666667,242.333333333333,239.333333333333,239.333333333333,7345.49999999999,0.0,1.0
2016-05-23,366.15,371.95,359.69,363.97,6886,244.1,247.966666666667,239.793333333333,242.646666666667,10329,0.0,1.0
2016-05-24,376.75,377.8,364.71,364.71,7160,251.166666666667,251.866666666667,243.14,243.14,10740,0.0,1.0
2016-05-25,378.12,386.4623,376.74,376.9,5935,252.08,257.641533333333,251.16,251.266666666667,8902.5,0.0,1.0
2016-05-26,381.48,384.3531,375.7,381.0,5544,254.32,256.2354,250.466666666667,254.0,8316,0.0,1.0
2016-05-27,401.38,401.38,383.23,383.23,9025,267.586666666667,267.586666666667,255.486666666667,255.486666666667,13537.5,0.0,1.0
2016-05-31,400.31,402.74,395.05,401.44,8667,266.873333333333,268.493333333333,263.366666666667,267.626666666667,13000.5,0.0,1.0
2016-06-01,419.1,419.38,397.34,399.86,8112,279.4,279.586666666667,264.893333333333,266.573333333333,12168,0.0,1.0
2016-06-02,419.8,424.0,415.03,419.55,6312,279.866666666667,282.666666666667,276.686666666667,279.7,9467.99999999999,0.0,1.0
2016-06-03,412.3,422.5,407.5,418.1,8834,274.866666666667,281.666666666667,271.666666666667,278.733333333333,13251,0.0,1.0
2016-06-06,420.36,427.689,409.25,414.14,6566,280.24,285.126,272.833333333333,276.093333333333,9849,0.0,1.0
2016-06-07,420.08,428.3799,414.49,418.66,7828,280.053333333333,285.5866,276.326666666667,279.106666666667,11742,0.0,1.0
2016-06-08,421.01,423.38,416.0,418.02,4812,280.673333333333,282.253333333333,277.333333333333,278.68,7218.00000000001,0.0,1.0
2016-06-09,422.96,425.72,414.12,419.34,4352,281.973333333333,283.813333333333,276.08,279.56,6528.00000000001,0.0,1.0
2016-06-10,414.93,422.0,412.81,418.03,5779,276.62,281.333333333333,275.206666666667,278.686666666667,8668.5,0.0,1.0
2016-06-13,413.23,418.85,408.0,413.13,5072,275.486666666667,279.233333333333,272.0,275.42,7607.99999999999,0.0,1.0
2016-06-14,420.03,421.83,410.97,410.97,7571,280.02,281.22,273.98,273.98,11356.5,0.0,1.0
2016-06-15,408.98,420.7373,408.04,419.01,4640,272.653333333333,280.491533333333,272.026666666667,279.34,6960.00000000001,0.0,1.0
2016-06-16,406.13,418.54,400.01,409.47,7158,270.753333333333,279.026666666667,266.673333333333,272.98,10737,0.0,1.0
2016-06-17,406.4,418.99,402.38,408.88,8384,270.933333333333,279.326666666667,268.253333333333,272.586666666667,12576,0.0,1.0
2016-06-20,400.1,415.35,392.3,407.43,7036,266.733333333333,276.9,261.533333333333,271.62,10554,0.0,1.0
2016-06-21,402.47,407.04,392.32,398.74,4696,268.313333333333,271.36,261.546666666667,265.826666666667,7044.00000000001,0.0,1.0
2016-06-22,396.1,404.0,392.88,404.0,4117,264.066666666667,269.333333333333,261.92,269.333333333333,6175.49999999999,0.0,1.0
2016-06-23,418.86,419.74,400.0,400.7,10216,279.24,279.826666666667,266.666666666667,267.133333333333,15324,0.0,1.0
2016-06-24,425.69,425.79,402.9,402.9,63455,283.793333333333,283.86,268.6,268.6,95182.5000000001,0.0,1.0
2016-06-27,396.14,423.01,395.08,417.0,12815,264.093333333333,282.006666666667,263.386666666667,278.0,19222.5,0.0,1.0
2016-06-28,393.06,406.68,390.77,401.1,8255,262.04,271.12,260.513333333333,267.4,12382.5,0.0,1.0
2016-06-29,400.66,402.47,395.0,395.0,4061,267.106666666667,268.313333333333,263.333333333333,263.333333333333,6091.49999999999,0.0,1.0
2016-06-30,403.34,410.56,398.5,403.27,10495,268.893333333333,273.706666666667,265.666666666667,268.846666666667,15742.5,0.0,1.0
2016-07-01,397.11,410.06,396.04,404.01,3318,264.74,273.373333333333,264.026666666667,269.34,4977,0.0,1.0
2016-07-05,402.73,406.15,398.21,399.27,5650,268.486666666667,270.766666666667,265.473333333333,266.18,8474.99999999999,0.0,1.0
2016-07-06,405.1,409.0,401.27,401.27,3423,270.066666666667,272.666666666667,267.513333333333,267.513333333333,5134.49999999999,0.0,1.0
2016-07-07,407.33,409.09,400.74,407.93,6135,271.553333333333,272.726666666667,267.16,271.953333333333,9202.50000000001,0.0,1.0
2016-07-08,404.1,418.841,402.0,409.67,5169,269.4,279.227333333333,268.0,273.113333333333,7753.5,0.0,1.0
2016-07-11,404.03,409.95,402.75,408.86,6287,269.353333333333,273.3,268.5,272.573333333333,9430.50000000001,0.0,1.0
2016-07-12,411.14,414.0,402.7501,407.71,4132,274.093333333333,276.0,268.500066666667,271.806666666667,6198.00000000001,0.0,1.0
2016-07-13,416.74,419.0,407.2,411.0,5921,277.826666666667,279.333333333333,271.466666666667,274.0,8881.49999999999,0.0,1.0
2016-07-14,416.75,421.2,409.177,421.2,5303,277.833333333333,280.8,272.784666666667,280.8,7954.50000000001,0.0,1.0
2016-07-15,415.36,425.0,410.1,416.75,5142,276.906666666667,283.333333333333,273.4,277.833333333333,7712.99999999999,0.0,1.0
2016-07-18,420.24,422.0,415.29,418.96,3141,280.16,281.333333333333,276.86,279.306666666667,4711.5,0.0,1.0
2016-07-19,415.51,422.0,413.36,418.0,1673,277.006666666667,281.333333333333,275.573333333333,278.666666666667,2509.5,0.0,1.0
2016-07-20,414.1,424.36,410.95,414.26,3054,276.066666666667,282.906666666667,273.966666666667,276.173333333333,4580.99999999999,0.0,1.0
2016-07-21,417.62,422.96,411.37,413.06,2561,278.413333333333,281.973333333333,274.246666666667,275.373333333333,3841.5,0.0,1.0
2016-07-22,420.87,422.99,415.69,417.51,710,280.58,281.993333333333,277.126666666667,278.34,1065,0.0,1.0
2016-07-25,419.19,421.42,415.05,421.42,1017,279.46,280.946666666667,276.7,280.946666666667,1525.5,0.0,1.0
2016-07-26,414.8,420.99,408.36,420.99,2072,276.533333333333,280.66,272.24,280.66,3108,0.0,1.0
2016-07-27,414.63,419.18,408.5501,415.0,1558,276.42,279.453333333333,272.366733333333,276.666666666667,2337,0.0,1.0
2016-07-28,419.13,420.0,408.078,415.0,2096,279.42,280.0,272.052,276.666666666667,3144,0.0,1.0
2016-07-29,415.11,419.68,415.11,418.0,3925,276.74,279.786666666667,276.74,278.666666666667,5887.5,0.0,1.0
2016-08-01,421.0,423.33,413.37,414.66,2965,280.666666666667,282.22,275.58,276.44,4447.49999999999,0.0,1.0
2016-08-02,411.98,419.18,407.93,419.18,3233,274.653333333333,279.453333333333,271.953333333333,279.453333333333,4849.50000000001,0.0,1.0
2016-08-03,409.1,413.3,402.75,410.01,3121,272.733333333333,275.533333333333,268.5,273.34,4681.50000000001,0.0,1.0
2016-08-04,403.0,410.5,400.03,407.9,2371,268.666666666667,273.666666666667,266.686666666667,271.933333333333,3556.5,0.0,1.0
2016-08-05,407.42,409.99,401.0008,402.16,2051,271.613333333333,273.326666666667,267.333866666667,268.106666666667,3076.5,0.0,1.0
2016-08-08,408.38,410.27,396.01,405.01,5968,272.253333333333,273.513333333333,264.006666666667,270.006666666667,8952.00000000001,0.0,1.0
2016-08-09,422.96,425.0,409.2712,410.38,4622,281.973333333333,283.333333333333,272.847466666667,273.586666666667,6933.00000000001,0.0,1.0
2016-08-10,424.93,427.295,420.8608,421.93,3948,283.286666666667,284.863333333333,280.573866666667,281.286666666667,5921.99999999999,0.0,1.0
2016-08-11,423.96,429.98,422.16,424.72,2473,282.64,286.653333333333,281.44,283.146666666667,3709.5,0.0,1.0
2016-08-12,425.89,426.42,422.011,423.46,1998,283.926666666667,284.28,281.340666666667,282.306666666667,2997,0.0,1.0
2016-08-15,437.9,438.63,425.01,428.56,5029,291.933333333333,292.42,283.34,285.706666666667,7543.50000000001,0.0,1.0
2016-08-16,432.99,436.38,429.0001,436.05,4478,288.66,290.92,286.000066666667,290.7,6717,0.0,1.0
2016-08-17,446.2,449.93,430.0,430.0,3648,297.466666666667,299.953333333333,286.666666666667,286.666666666667,5471.99999999999,0.0,1.0
2016-08-18,454.16,454.93,436.539,445.25,4768,302.773333333333,303.286666666667,291.026,296.833333333333,7152.00000000001,0.0,1.0
2016-08-19,452.71,454.0,440.971,453.63,16582,301.806666666667,302.666666666667,293.980666666667,302.42,24873,0.0,1.0
2016-08-22,452.62,457.73,444.89,452.02,2865,301.746666666667,305.153333333333,296.593333333333,301.346666666667,4297.49999999999,0.0,1.0
2016-08-23,455.8,460.0,447.4201,456.5,2674,303.866666666667,306.666666666667,298.280066666667,304.333333333333,4011,0.0,1.0
2016-08-24,446.09,454.999,444.285,453.4,2412,297.393333333333,303.332666666667,296.19,302.266666666667,3618,0.0,1.0
2016-08-25,455.0,455.0,445.5,446.49,2693,303.333333333333,303.333333333333,297.0,297.66,4039.50000000001,0.0,1.0
2016-08-26,449.86,458.0,446.0,454.92,2687,299.906666666667,305.333333333333,297.333333333333,303.28,4030.5,0.0,1.0
2016-08-29,451.03,457.39,446.99,449.83,2415,300.686666666667,304.926666666667,297.993333333333,299.886666666667,3622.5,0.0,1.0
2016-08-30,455.73,457.99,446.55,450.29,3045,303.82,305.326666666667,297.7,300.193333333333,4567.5,0.0,1.0
2016-08-31,440.59,454.03,434.94,454.03,4571,293.726666666667,302.686666666667,289.96,302.686666666667,6856.49999999999,0.0,1.0
2016-09-01,443.59,444.45,430.0,436.56,3383,295.726666666667,296.3,286.666666666667,291.04,5074.49999999999,0.0,1.0
2016-09-02,449.56,449.59,438.9,445.34,2544,299.706666666667,299.726666666667,292.6,296.893333333333,3816,0.0,1.0
2016-09-06,448.99,449.08,442.94,446.2,3536,299.326666666667,299.386666666667,295.293333333333,297.466666666667,5303.99999999999,0.0,1.0
2016-09-07,454.69,456.86,443.1,446.02,2859,303.126666666667,304.573333333333,295.4,297.346666666667,4288.49999999999,0.0,1.0
2016-09-08,453.6,458.955,450.08,457.78,2374,302.4,305.97,300.053333333333,305.186666666667,3561,0.0,1.0
2016-09-09,439.07,449.86,439.0,449.86,3751,292.713333333333,299.906666666667,292.666666666667,299.906666666667,5626.50000000001,0.0,1.0
2016-09-12,438.53,444.48,424.7292,436.0,3674,292.353333333333,296.32,283.1528,290.666666666667,5511.00000000001,0.0,1.0
2016-09-13,433.54,436.44,430.15,436.281,3303,289.026666666667,290.96,286.766666666667,290.854,4954.49999999999,0.0,1.0
2016-09-14,427.43,431.0,422.58,430.34,1878,284.953333333333,287.333333333333,281.72,286.893333333333,2817,0.0,1.0
2016-09-15,435.95,438.47,420.16,427.62,2224,290.633333333333,292.313333333333,280.106666666667,285.08,3336,0.0,1.0
2016-09-16,442.1,451.88,440.04,441.0,9650,294.733333333333,301.253333333333,293.36,294.0,14475,0.0,1.0
2016-09-19,433.06,445.0,428.32,444.61,30899,288.706666666667,296.666666666667,285.546666666667,296.406666666667,46348.4999999999,0.0,1.0
2016-09-20,427.88,433.21,423.82,433.21,4195,285.253333333333,288.806666666667,282.546666666667,288.806666666667,6292.50000000001,0.0,1.0
2016-09-21,417.64,426.01,406.63,426.0,5207,278.426666666667,284.006666666667,271.086666666667,284.0,7810.49999999999,0.0,1.0
2016-09-22,429.96,430.15,412.65,420.0,4236,286.64,286.766666666667,275.1,280.0,6354,0.0,1.0
2016-09-23,430.4,439.02,425.0,425.57,2594,286.933333333333,292.68,283.333333333333,283.713333333333,3891,0.0,1.0
2016-09-26,420.11,431.15,420.01,429.33,3142,280.073333333333,287.433333333333,280.006666666667,286.22,4713.00000000001,0.0,1.0
2016-09-27,429.05,431.72,420.26,420.26,3587,286.033333333333,287.813333333333,280.173333333333,280.173333333333,5380.50000000001,0.0,1.0
2016-09-28,434.41,434.97,427.1,427.73,5041,289.606666666667,289.98,284.733333333333,285.153333333333,7561.49999999999,0.0,1.0
2016-09-29,423.43,435.0,421.43,433.4,3513,282.286666666667,290.0,280.953333333333,288.933333333333,5269.49999999999,0.0,1.0
2016-09-30,436.02,437.0,417.04,427.52,3826,290.68,291.333333333333,278.026666666667,285.013333333333,5739,0.0,1.0
2016-10-03,440.7,443.32,430.34,430.34,2852,293.8,295.546666666667,286.893333333333,286.893333333333,4278,0.0,1.0
2016-10-04,436.5,440.72,432.01,440.72,2365,291.0,293.813333333333,288.006666666667,293.813333333333,3547.5,0.0,1.0
2016-10-05,449.0,449.0,433.835,440.12,5500,299.333333333333,299.333333333333,289.223333333333,293.413333333333,8250.00000000001,0.0,1.0
2016-10-06,435.91,447.48,435.33,447.48,2929,290.606666666667,298.32,290.22,298.32,4393.49999999999,0.0,1.0
2016-10-07,439.95,442.935,432.11,437.1,4029,293.3,295.29,288.073333333333,291.4,6043.5,0.0,1.0
2016-10-10,439.51,447.04,436.14,445.63,2976,293.006666666667,298.026666666667,290.76,297.086666666667,4463.99999999999,0.0,1.0
2016-10-11,435.93,440.0,434.124,438.95,1544,290.62,293.333333333333,289.416,292.633333333333,2316,0.0,1.0
2016-10-12,447.97,449.069,436.0,436.8,2449,298.646666666667,299.379333333333,290.666666666667,291.2,3673.5,0.0,1.0
2016-10-13,432.72,445.05,432.72,445.05,3754,288.48,296.7,288.48,296.7,5631,0.0,1.0
2016-10-14,430.75,442.32,428.091,440.71,4097,287.166666666667,294.88,285.394,293.806666666667,6145.49999999999,0.0,1.0
2016-10-17,438.26,439.4,429.0527,430.1,1239,292.173333333333,292.933333333333,286.035133333333,286.733333333333,1858.5,0.0,1.0
2016-10-18,436.38,443.47,431.345,440.0,1465,290.92,295.646666666667,287.563333333333,293.333333333333,2197.5,0.0,1.0
2016-10-19,436.76,441.01,432.19,434.5,2093,291.173333333333,294.006666666667,288.126666666667,289.666666666667,3139.5,0.0,1.0
2016-10-20,434.17,443.0,432.47,434.81,2616,289.446666666667,295.333333333333,288.313333333333,289.873333333333,3924,0.0,1.0
2016-10-21,439.42,440.94,430.0,431.18,1816,292.946666666667,293.96,286.666666666667,287.453333333333,2724,0.0,1.0
2016-10-24,447.8,448.14,439.5,440.81,1822,298.533333333333,298.76,293.0,293.873333333333,2733,0.0,1.0
2016-10-25,437.43,446.4,435.5,446.0,2597,291.62,297.6,290.333333333333,297.333333333333,3895.5,0.0,1.0
2016-10-26,433.95,441.5,432.0,436.21,815,289.3,294.333333333333,288.0,290.806666666667,1222.5,0.0,1.0
2016-10-27,432.06,435.8,432.0,432.9,1026,288.04,290.533333333333,288.0,288.6,1539,0.0,1.0
2016-10-28,435.0,437.12,431.42,431.42,1824,290.0,291.413333333333,287.613333333333,287.613333333333,2736,0.0,1.0
2016-10-31,438.18,440.0,431.0,432.0,4144,292.12,293.333333333333,287.333333333333,288.0,6216,0.0,1.0
2016-11-01,426.0,438.0,424.86,438.0,3682,284.0,292.0,283.24,292.0,5523,0.0,1.0
2016-11-02,427.9,431.2,418.98,422.5,3240,285.266666666667,287.466666666667,279.32,281.666666666667,4859.99999999999,0.0,1.0
2016-11-03,415.6,433.06,411.2,433.06,3370,277.066666666667,288.706666666667,274.133333333333,288.706666666667,5054.99999999999,0.0,1.0
2016-11-04,419.03,422.33,410.77,417.2,2044,279.353333333333,281.553333333333,273.846666666667,278.133333333333,3066,0.0,1.0
2016-11-07,422.2,426.99,415.01,421.2,5879,281.466666666667,284.66,276.673333333333,280.8,8818.49999999999,0.0,1.0
2016-11-08,436.43,442.12,415.416,421.9,6621,290.953333333333,294.746666666667,276.944,281.266666666667,9931.50000000001,0.0,1.0
2016-11-09,448.78,448.99,428.415,434.25,4345,299.186666666667,299.326666666667,285.61,289.5,6517.49999999999,0.0,1.0
2016-11-10,462.32,466.65,448.08,449.4,8175,308.213333333333,311.1,298.72,299.6,12262.5,0.0,1.0
2016-11-11,475.01,480.0,446.89,459.33,10453,316.673333333333,320.0,297.926666666667,306.22,15679.5,0.0,1.0
2016-11-14,465.16,473.78,460.0,473.78,7652,310.106666666667,315.853333333333,306.666666666667,315.853333333333,11478,0.0,1.0
2016-11-15,454.06,464.3,453.95,464.3,4874,302.706666666667,309.533333333333,302.633333333333,309.533333333333,7310.99999999999,0.0,1.0
2016-11-16,464.33,467.54,451.03,453.92,4925,309.553333333333,311.693333333333,300.686666666667,302.613333333333,7387.50000000001,0.0,1.0
2016-11-17,447.68,464.5,444.575,464.5,8938,298.453333333333,309.666666666667,296.383333333333,309.666666666667,13407,0.0,1.0
2016-11-18,448.92,453.23,432.72,445.63,35305,299.28,302.153333333333,288.48,297.086666666667,52957.5,0.0,1.0
2016-11-21,457.25,458.74,435.005,446.29,4769,304.833333333333,305.826666666667,290.003333333333,297.526666666667,7153.50000000001,0.0,1.0
2016-11-22,472.83,475.0,453.07,457.14,3827,315.22,316.666666666667,302.046666666667,304.76,5740.5,0.0,1.0
2016-11-23,467.86,473.04,461.33,472.0,1827,311.906666666667,315.36,307.553333333333,314.666666666667,2740.5,0.0,1.0
2016-11-25,470.23,473.4,462.4,469.29,392,313.486666666667,315.6,308.266666666667,312.86,587.999999999999,0.0,1.0
2016-11-28,468.52,474.99,460.74,468.6,5454,312.346666666667,316.66,307.16,312.4,8180.99999999999,0.0,1.0
2016-11-29,457.09,469.2,454.2,469.2,4636,304.726666666667,312.8,302.8,312.8,6953.99999999999,0.0,1.0
2016-11-30,468.93,469.98,450.0,457.94,3422,312.62,313.32,300.0,305.293333333333,5133,0.0,1.0
2016-12-01,464.0,472.21,459.0,467.21,2771,309.333333333333,314.806666666667,306.0,311.473333333333,4156.5,0.0,1.0
2016-12-02,459.9,474.565,452.34,464.81,2831,306.6,316.376666666667,301.56,309.873333333333,4246.5,0.0,1.0
2016-12-05,464.4,465.99,447.51,461.36,6441,309.6,310.66,298.34,307.573333333333,9661.5,0.0,1.0
2016-12-06,459.25,464.13,455.3,464.13,3890,306.166666666667,309.42,303.533333333333,309.42,5834.99999999999,0.0,1.0
2016-12-07,467.0,470.0,457.09,457.09,3164,311.333333333333,313.333333333333,304.726666666667,304.726666666667,4746.00000000001,0.0,1.0
2016-12-08,473.23,477.62,458.5201,467.4,4616,315.486666666667,318.413333333333,305.680066666667,311.6,6923.99999999999,0.0,1.0
2016-12-09,478.0,478.0,466.12,474.67,8526,318.666666666667,318.666666666667,310.746666666667,316.446666666667,12789,0.0,1.0
2016-12-12,473.94,475.95,461.67,475.95,4458,315.96,317.3,307.78,317.3,6687,0.0,1.0
2016-12-13,475.08,479.88,471.86,472.71,8802,316.72,319.92,314.573333333333,315.14,13203,0.0,1.0
2016-12-14,474.34,478.77,469.9872,473.44,3703,316.226666666667,319.18,313.3248,315.626666666667,5554.49999999999,0.0,1.0
2016-12-15,476.41,478.8,471.425,474.49,5799,317.606666666667,319.2,314.283333333333,316.326666666667,8698.49999999999,0.0,1.0
2016-12-16,472.21,479.8,466.42,478.7,30392,314.806666666667,319.866666666667,310.946666666667,319.133333333333,45587.9999999999,0.0,1.0
2016-12-19,476.8,478.15,467.78,470.42,2918,317.866666666667,318.766666666667,311.853333333333,313.613333333333,4377,0.0,1.0
2016-12-20,484.0,484.97,471.32,479.0,4930,322.666666666667,323.313333333333,314.213333333333,319.333333333333,7394.99999999999,0.0,1.0
2016-12-21,477.26,485.3,475.01,485.3,1693,318.173333333333,323.533333333333,316.673333333333,323.533333333333,2539.5,0.0,1.0
2016-12-22,475.12,480.11,465.9,476.18,2508,316.746666666667,320.073333333333,310.6,317.453333333333,3762,0.0,1.0
2016-12-23,483.23,484.99,474.12,475.98,1767,322.153333333333,323.326666666667,316.08,317.32,2650.5,0.0,1.0
2016-12-27,483.61,491.74,479.365,485.0,3592,322.406666666667,327.826666666667,319.576666666667,323.333333333333,5388,0.0,1.0
2016-12-28,485.62,486.95,475.871,479.55,2720,323.746666666667,324.633333333333,317.247333333333,319.7,4080,0.0,1.0
2016-12-29,480.47,488.67,480.47,487.0,1464,320.313333333333,325.78,320.313333333333,324.666666666667,2196,0.0,1.0
2016-12-30,473.2,483.0,467.39,481.83,4594,315.466666666667,322.0,311.593333333333,321.22,6890.99999999999,0.0,1.0
2017-01-03,478.99,480.81,462.3441,476.67,4091,319.326666666667,320.54,308.2294,317.78,6136.49999999999,0.0,1.0
2017-01-04,483.0,490.0,466.28,480.69,4973,322.0,326.666666666667,310.853333333333,320.46,7459.5,0.0,1.0
2017-01-05,481.33,483.81,472.025,482.4,4648,320.886666666667,322.54,314.683333333333,321.6,6971.99999999999,0.0,1.0
2017-01-06,476.52,481.99,472.6,481.99,2423,317.68,321.326666666667,315.066666666667,321.326666666667,3634.5,0.0,1.0
2017-01-09,470.58,475.0299,467.3,474.37,7143,313.72,316.6866,311.533333333333,316.246666666667,10714.5,0.0,1.0
2017-01-10,478.99,478.99,469.56,470.0,1479,319.326666666667,319.326666666667,313.04,313.333333333333,2218.5,0.0,1.0
2017-01-11,479.56,479.8,472.31,477.4,2147,319.706666666667,319.866666666667,314.873333333333,318.266666666667,3220.5,0.0,1.0
2017-01-12,482.65,484.7,475.96,478.1,3618,321.766666666667,323.133333333333,317.306666666667,318.733333333333,5426.99999999999,0.0,1.0
2017-01-13,477.98,482.17,476.05,482.17,3079,318.653333333333,321.446666666667,317.366666666667,321.446666666667,4618.5,0.0,1.0
2017-01-17,475.75,480.81,474.14,477.94,4177,317.166666666667,320.54,316.093333333333,318.626666666667,6265.49999999999,0.0,1.0
2017-01-18,473.87,483.79,468.23,476.5,1857,315.913333333333,322.526666666667,312.153333333333,317.666666666667,2785.5,0.0,1.0
2017-01-19,460.61,473.89,459.82,473.43,4757,307.073333333333,315.926666666667,306.546666666667,315.62,7135.50000000001,0.0,1.0
2017-01-20,464.0,467.09,453.5,462.5,2999,309.333333333333,311.393333333333,302.333333333333,308.333333333333,4498.50000000001,0.0,1.0
2017-01-23,466.27,470.8,458.0001,464.0,1604,310.846666666667,313.866666666667,305.3334,309.333333333333,2406,0.0,1.0
2017-01-24,471.01,473.75,466.03,470.98,1389,314.006666666667,315.833333333333,310.686666666667,313.986666666667,2083.5,0.0,1.0
2017-01-25,473.02,476.5,464.5,472.1,2171,315.346666666667,317.666666666667,309.666666666667,314.733333333333,3256.5,0.0,1.0
2017-01-26,466.16,480.99,465.32,471.59,6876,310.773333333333,320.66,310.213333333333,314.393333333333,10314,0.0,1.0
2017-01-27,465.51,470.89,458.0,466.93,1813,310.34,313.926666666667,305.333333333333,311.286666666667,2719.5,0.0,1.0
2017-01-30,471.08,474.33,460.51,464.31,1696,314.053333333333,316.22,307.006666666667,309.54,2544,0.0,1.0
2017-01-31,443.2,465.38,442.0,463.76,7725,295.466666666667,310.253333333333,294.666666666667,309.173333333333,11587.5,0.0,1.0
2017-02-01,436.58,447.5049,433.6,444.75,4963,291.053333333333,298.3366,289.066666666667,296.5,7444.50000000001,0.0,1.0
2017-02-02,428.29,443.0,425.32,435.2,3586,285.526666666667,295.333333333333,283.546666666667,290.133333333333,5378.99999999999,0.0,1.0
2017-02-03,431.8,434.75,425.0,428.8,5711,287.866666666667,289.833333333333,283.333333333333,285.866666666667,8566.49999999999,0.0,1.0
2017-02-06,424.01,431.8699,421.4,431.69,5324,282.673333333333,287.913266666667,280.933333333333,287.793333333333,7986.00000000001,0.0,1.0
2017-02-07,424.0,430.7,421.0,422.29,8825,282.666666666667,287.133333333333,280.666666666667,281.526666666667,13237.5,0.0,1.0
2017-02-08,420.48,435.62,419.0,424.06,5049,280.32,290.413333333333,279.333333333333,282.706666666667,7573.5,0.0,1.0
2017-02-09,424.13,431.49,418.1001,420.3,6965,282.753333333333,287.66,278.7334,280.2,10447.5,0.0,1.0
2017-02-10,428.88,440.32,418.1,425.4,5564,285.92,293.546666666667,278.733333333333,283.6,8346,0.0,1.0
2017-02-13,427.73,434.47,420.0101,426.99,3676,285.153333333333,289.646666666667,280.006733333333,284.66,5514.00000000001,0.0,1.0
2017-02-14,429.65,435.49,400.0,427.87,17583,286.433333333333,290.326666666667,266.666666666667,285.246666666667,26374.5,0.0,1.0
2017-02-15,435.86,435.86,422.1,429.74,2347,290.573333333333,290.573333333333,281.4,286.493333333333,3520.5,0.0,1.0
2017-02-16,436.73,439.0,428.42,435.14,1721,291.153333333333,292.666666666667,285.613333333333,290.093333333333,2581.5,0.0,1.0
2017-02-17,439.99,444.75,429.11,437.03,2645,293.326666666667,296.5,286.073333333333,291.353333333333,3967.5,0.0,1.0
2017-02-21,440.0,447.0,427.42,440.63,3452,293.333333333333,298.0,284.946666666667,293.753333333333,5178.00000000001,0.0,1.0
2017-02-22,441.9,442.8199,432.21,437.55,3958,294.6,295.213266666667,288.14,291.7,5937,0.0,1.0
2017-02-23,437.84,442.1,432.2,442.1,5318,291.893333333333,294.733333333333,288.133333333333,294.733333333333,7977.00000000001,0.0,1.0
2017-02-24,435.35,439.92,432.885,434.98,2314,290.233333333333,293.28,288.59,289.986666666667,3471,0.0,1.0
2017-02-27,440.0,446.7499,433.05,435.6,4260,293.333333333333,297.833266666667,288.7,290.4,6390.00000000001,0.0,1.0
2017-02-28,429.43,440.94,429.08,438.76,7015,286.286666666667,293.96,286.053333333333,292.506666666667,10522.5,0.0,1.0
2017-03-01,428.94,437.4031,424.0,433.08,4531,285.96,291.602066666667,282.666666666667,288.72,6796.5,0.0,1.0
2017-03-02,422.85,428.5,417.875,428.5,4879,281.9,285.666666666667,278.583333333333,285.666666666667,7318.5,0.0,1.0
2017-03-03,414.83,432.45,411.0,424.0,8108,276.553333333333,288.3,274.0,282.666666666667,12162,0.0,1.0
2017-03-06,420.99,427.82,411.04,412.85,3150,280.66,285.213333333333,274.026666666667,275.233333333333,4725,0.0,1.0
2017-03-07,416.26,428.0,415.4,416.7,1655,277.506666666667,285.333333333333,276.933333333333,277.8,2482.5,0.0,1.0
2017-03-08,411.19,418.079,411.0,411.888,3810,274.126666666667,278.719333333333,274.0,274.592,5714.99999999999,0.0,1.0
2017-03-09,414.22,417.7,411.16,411.5,1773,276.146666666667,278.466666666667,274.106666666667,274.333333333333,2659.5,0.0,1.0
2017-03-10,413.74,417.99,411.0,414.64,2355,275.826666666667,278.66,274.0,276.426666666667,3532.5,0.0,1.0
2017-03-13,411.01,417.73,407.03,416.56,2908,274.006666666667,278.486666666667,271.353333333333,277.706666666667,4361.99999999999,0.0,1.0
2017-03-14,407.58,413.9,407.0,410.99,1818,271.72,275.933333333333,271.333333333333,273.993333333333,2727,0.0,1.0
2017-03-15,408.73,415.14,407.75,408.88,3241,272.486666666667,276.76,271.833333333333,272.586666666667,4861.49999999999,0.0,1.0
2017-03-16,411.5,418.9,409.0,413.77,2627,274.333333333333,279.266666666667,272.666666666667,275.846666666667,3940.50000000001,0.0,1.0
2017-03-17,422.0,427.26,412.0,414.85,10295,281.333333333333,284.84,274.666666666667,276.566666666667,15442.5,0.0,1.0
2017-03-20,419.0,426.95,414.95,421.99,2342,279.333333333333,284.633333333333,276.633333333333,281.326666666667,3513,0.0,1.0
2017-03-21,415.11,422.0,412.0,420.0,5379,276.74,281.333333333333,274.666666666667,280.0,8068.5,0.0,1.0
2017-03-22,410.45,427.499,410.0,412.41,2686,273.633333333333,284.999333333333,273.333333333333,274.94,4029,0.0,1.0
2017-03-23,410.35,421.4901,409.62,410.66,1477,273.566666666667,280.9934,273.08,273.773333333333,2215.5,0.0,1.0
2017-03-24,411.27,422.6,411.15,411.6175,1829,274.18,281.733333333333,274.1,274.411666666667,2743.5,0.0,1.0
2017-03-27,411.38,416.64,409.43,409.43,1177,274.253333333333,277.76,272.953333333333,272.953333333333,1765.5,0.0,1.0
2017-03-28,422.93,424.35,410.05,410.41,2746,281.953333333333,282.9,273.366666666667,273.606666666667,4119.00000000001,0.0,1.0
2017-03-29,424.15,429.95,416.94,422.93,3060,282.766666666667,286.633333333333,277.96,281.953333333333,4589.99999999999,0.0,1.0
2017-03-30,423.36,428.8,418.04,428.8,3603,282.24,285.866666666667,278.693333333333,285.866666666667,5404.5,0.0,1.0
2017-03-31,431.98,433.8,423.37,423.37,4432,287.986666666667,289.2,282.246666666667,282.246666666667,6647.99999999999,0.0,1.0
2017-04-03,417.45,431.58,416.06,431.58,4407,278.3,287.72,277.373333333333,287.72,6610.5,0.0,1.0
2017-04-04,421.98,423.6,415.01,418.06,4916,281.32,282.4,276.673333333333,278.706666666667,7374,0.0,1.0
2017-04-05,430.97,434.85,420.0,423.74,6681,287.313333333333,289.9,280.0,282.493333333333,10021.5,0.0,1.0
2017-04-06,428.51,437.7,420.07,428.03,4891,285.673333333333,291.8,280.046666666667,285.353333333333,7336.50000000001,0.0,1.0
2017-04-07,435.24,442.0,426.63,428.0,19062,290.16,294.666666666667,284.42,285.333333333333,28593,0.0,1.0
2017-04-10,435.88,442.1,433.54,439.17,3012,290.586666666667,294.733333333333,289.026666666667,292.78,4518,0.0,1.0
2017-04-11,433.2,439.0,428.93,435.89,1857,288.8,292.666666666667,285.953333333333,290.593333333333,2785.5,0.0,1.0
2017-04-12,427.17,436.9,425.8,432.23,2864,284.78,291.266666666667,283.866666666667,288.153333333333,4296,0.0,1.0
2017-04-13,423.74,427.0,420.06,427.0,1565,282.493333333333,284.666666666667,280.04,284.666666666667,2347.5,0.0,1.0
2017-04-17,431.76,433.175,423.83,424.43,2689,287.84,288.783333333333,282.553333333333,282.953333333333,4033.5,0.0,1.0
2017-04-18,424.42,429.99,423.02,429.95,1519,282.946666666667,286.66,282.013333333333,286.633333333333,2278.5,0.0,1.0
2017-04-19,424.45,424.94,419.9401,424.94,1862,282.966666666667,283.293333333333,279.960066666667,283.293333333333,2793,0.0,1.0
2017-04-20,436.1,436.3,422.66,425.0,4868,290.733333333333,290.866666666667,281.773333333333,283.333333333333,7302.00000000001,0.0,1.0
2017-04-21,430.18,437.94,429.46,437.94,2768,286.786666666667,291.96,286.306666666667,291.96,4152,0.0,1.0
2017-04-24,431.38,440.0,429.0,435.38,2594,287.586666666667,293.333333333333,286.0,290.253333333333,3891,0.0,1.0
2017-04-25,436.56,441.15,426.02,433.0,2321,291.04,294.1,284.013333333333,288.666666666667,3481.5,0.0,1.0
2017-04-26,440.75,446.0,426.65,436.63,3125,293.833333333333,297.333333333333,284.433333333333,291.086666666667,4687.50000000001,0.0,1.0
2017-04-27,443.63,444.0,434.44,441.6,2517,295.753333333333,296.0,289.626666666667,294.4,3775.5,0.0,1.0
2017-04-28,426.63,451.15,422.0,443.87,9986,284.42,300.766666666667,281.333333333333,295.913333333333,14979,0.0,1.0
2017-05-01,433.06,439.36,427.75,431.16,6402,288.706666666667,292.906666666667,285.166666666667,287.44,9602.99999999999,0.0,1.0
2017-05-02,432.5,437.74,428.34,432.89,6215,288.333333333333,291.826666666667,285.56,288.593333333333,9322.50000000001,0.0,1.0
2017-05-03,432.26,434.0,428.1,432.02,3621,288.173333333333,289.333333333333,285.4,288.013333333333,5431.50000000001,0.0,1.0
2017-05-04,423.04,436.18,421.33,436.18,3020,282.026666666667,290.786666666667,280.886666666667,290.786666666667,4530,0.0,1.0
2017-05-05,424.99,433.3,423.14,423.3,2209,283.326666666667,288.866666666667,282.093333333333,282.2,3313.5,0.0,1.0
2017-05-08,408.26,424.5,401.05,424.5,8735,272.173333333333,283.0,267.366666666667,283.0,13102.5,0.0,1.0
2017-05-09,402.89,414.3,400.1,409.0,7222,268.593333333333,276.2,266.733333333333,272.666666666667,10833,0.0,1.0
2017-05-10,400.11,404.835,399.02,399.88,3483,266.74,269.89,266.013333333333,266.586666666667,5224.5,0.0,1.0
2017-05-11,391.51,399.0,391.24,399.0,4134,261.006666666667,266.0,260.826666666667,266.0,6200.99999999999,0.0,1.0
2017-05-12,392.73,400.98,391.04,392.14,3877,261.82,267.32,260.693333333333,261.426666666667,5815.5,0.0,1.0
2017-05-15,393.6,402.0,392.5,395.06,5862,262.4,268.0,261.666666666667,263.373333333333,8793,0.0,1.0
2017-05-16,389.94,398.24,389.93,392.47,5861,259.96,265.493333333333,259.953333333333,261.646666666667,8791.5,0.0,1.0
2017-05-17,385.07,390.25,385.01,390.25,4168,256.713333333333,260.166666666667,256.673333333333,260.166666666667,6252.00000000001,0.0,1.0
2017-05-18,376.21,387.175,375.05,385.14,5917,250.806666666667,258.116666666667,250.033333333333,256.76,8875.49999999999,0.0,1.0
2017-05-19,378.76,381.99,373.01,377.79,6700,252.506666666667,254.66,248.673333333333,251.86,10050,0.0,1.0
2017-05-22,383.75,386.99,380.3,380.3,2984,255.833333333333,257.993333333333,253.533333333333,253.533333333333,4476.00000000001,0.0,1.0
2017-05-23,391.01,396.39,384.31,385.11,4881,260.673333333333,264.26,256.206666666667,256.74,7321.50000000001,0.0,1.0
2017-05-24,386.56,394.26,385.45,392.76,3107,257.706666666667,262.84,256.966666666667,261.84,4660.49999999999,0.0,1.0
2017-05-25,383.83,396.0,381.33,387.25,5130,255.886666666667,264.0,254.22,258.166666666667,7694.99999999999,0.0,1.0
2017-05-26,389.93,395.95,382.2,385.07,5192,259.953333333333,263.966666666667,254.8,256.713333333333,7788.00000000001,0.0,1.0
2017-05-30,382.73,391.0,377.95,388.73,6292,255.153333333333,260.666666666667,251.966666666667,259.153333333333,9438.00000000001,0.0,1.0
2017-05-31,380.21,384.98,379.01,379.5695,4179,253.473333333333,256.653333333333,252.673333333333,253.046333333333,6268.50000000001,0.0,1.0
2017-06-01,381.24,383.85,375.73,380.51,6530,254.16,255.9,250.486666666667,253.673333333333,9795,0.0,1.0
2017-06-02,381.72,390.934,375.66,388.0,6642,254.48,260.622666666667,250.44,258.666666666667,9963,0.0,1.0
2017-06-05,411.92,415.8,378.6,382.95,9334,274.613333333333,277.2,252.4,255.3,14001,0.0,1.0
2017-06-06,396.0,412.92,390.5,410.62,7604,264.0,275.28,260.333333333333,273.746666666667,11406,0.0,1.0
2017-06-07,408.34,409.03,395.13,396.11,6128,272.226666666667,272.686666666667,263.42,264.073333333333,9191.99999999999,0.0,1.0
2017-06-08,407.75,415.0,404.94,404.94,5849,271.833333333333,276.666666666667,269.96,269.96,8773.50000000001,0.0,1.0
2017-06-09,419.81,420.0,407.16,408.81,5885,279.873333333333,280.0,271.44,272.54,8827.50000000001,0.0,1.0
2017-06-12,430.96,435.44,414.85,418.46,10959,287.306666666667,290.293333333333,276.566666666667,278.973333333333,16438.5,0.0,1.0
2017-06-13,413.6,433.5,410.89,432.07,6377,275.733333333333,289.0,273.926666666667,288.046666666667,9565.50000000001,0.0,1.0
2017-06-14,418.07,419.41,409.27,413.45,6574,278.713333333333,279.606666666667,272.846666666667,275.633333333333,9861.00000000001,0.0,1.0
2017-06-15,413.81,418.0,410.19,416.66,3696,275.873333333333,278.666666666667,273.46,277.773333333333,5544.00000000001,0.0,1.0
2017-06-16,407.71,421.9,403.05,409.77,15614,271.806666666667,281.266666666667,268.7,273.18,23421,0.0,1.0
2017-06-19,417.19,418.4,408.0,409.0,5144,278.126666666667,278.933333333333,272.0,272.666666666667,7715.99999999999,0.0,1.0
2017-06-20,402.55,413.2,401.67,413.2,3754,268.366666666667,275.466666666667,267.78,275.466666666667,5630.99999999999,0.0,1.0
2017-06-21,400.86,414.99,399.15,403.9,3338,267.24,276.66,266.1,269.266666666667,5007,0.0,1.0
2017-06-22,408.83,412.79,401.54,401.54,3037,272.553333333333,275.193333333333,267.693333333333,267.693333333333,4555.50000000001,0.0,1.0
2017-06-23,412.42,419.95,408.51,409.58,8280,274.946666666667,279.966666666667,272.34,273.053333333333,12420,0.0,1.0
2017-06-26,405.04,423.8764,404.13,413.49,5847,270.026666666667,282.584266666667,269.42,275.66,8770.49999999999,0.0,1.0
2017-06-27,401.39,406.1,399.15,406.0,3577,267.593333333333,270.733333333333,266.1,270.666666666667,5365.50000000001,0.0,1.0
2017-06-28,401.74,408.0,400.06,404.08,2735,267.826666666667,272.0,266.706666666667,269.386666666667,4102.5,0.0,1.0
2017-06-29,405.53,407.5,396.17,402.16,4283,270.353333333333,271.666666666667,264.113333333333,268.106666666667,6424.50000000001,0.0,1.0
2017-06-30,399.74,406.0,399.12,405.95,2224,266.493333333333,270.666666666667,266.08,270.633333333333,3336,0.0,1.0
2017-07-03,401.3,403.09,396.76,400.16,1341,267.533333333333,268.726666666667,264.506666666667,266.773333333333,2011.5,0.0,1.0
2017-07-05,397.88,402.25,394.0,400.8,2979,265.253333333333,268.166666666667,262.666666666667,267.2,4468.50000000001,0.0,1.0
2017-07-06,394.77,405.96,393.95,398.39,4606,263.18,270.64,262.633333333333,265.593333333333,6909,0.0,1.0
2017-07-07,396.21,399.4,393.78,395.42,3512,264.14,266.266666666667,262.52,263.613333333333,5268,0.0,1.0
2017-07-10,396.56,401.4,394.51,396.69,5774,264.373333333333,267.6,263.006666666667,264.46,8661.00000000001,0.0,1.0
2017-07-11,398.89,399.2,393.86,395.7,3913,265.926666666667,266.133333333333,262.573333333333,263.8,5869.49999999999,0.0,1.0
2017-07-12,399.62,403.0,396.61,400.0,2374,266.413333333333,268.666666666667,264.406666666667,266.666666666667,3561,0.0,1.0
2017-07-13,398.29,401.96,394.26,400.23,2236,265.526666666667,267.973333333333,262.84,266.82,3354,0.0,1.0
2017-07-14,394.56,407.5,393.77,407.5,2237,263.04,271.666666666667,262.513333333333,271.666666666667,3355.5,0.0,1.0
2017-07-17,389.75,396.5,388.5,395.16,5507,259.833333333333,264.333333333333,259.0,263.44,8260.50000000001,0.0,1.0
2017-07-18,388.17,393.11,385.0,390.01,3609,258.78,262.073333333333,256.666666666667,260.006666666667,5413.5,0.0,1.0
2017-07-19,393.34,394.4,390.0001,390.1,2629,262.226666666667,262.933333333333,260.000066666667,260.066666666667,3943.5,0.0,1.0
2017-07-20,395.07,395.6,387.5,393.16,1814,263.38,263.733333333333,258.333333333333,262.106666666667,2721,0.0,1.0
2017-07-21,394.94,401.99,388.05,396.76,5513,263.293333333333,267.993333333333,258.7,264.506666666667,8269.50000000001,0.0,1.0
2017-07-24,386.18,394.32,386.0,394.32,2651,257.453333333333,262.88,257.333333333333,262.88,3976.50000000001,0.0,1.0
2017-07-25,387.62,393.55,385.26,387.21,1799,258.413333333333,262.366666666667,256.84,258.14,2698.5,0.0,1.0
2017-07-26,381.24,393.9,380.01,387.51,3310,254.16,262.6,253.34,258.34,4965,0.0,1.0
2017-07-27,380.52,389.55,376.77,381.83,4250,253.68,259.7,251.18,254.553333333333,6375,0.0,1.0
2017-07-28,377.82,386.453,376.2101,376.2101,1609,251.88,257.635333333333,250.806733333333,250.806733333333,2413.5,0.0,1.0
2017-07-31,374.32,387.87,374.31,379.01,6124,249.546666666667,258.58,249.54,252.673333333333,9185.99999999999,0.0,1.0
2017-08-01,381.72,383.71,374.05,374.05,2789,254.48,255.806666666667,249.366666666667,249.366666666667,4183.5,0.0,1.0
2017-08-02,377.2,383.95,376.32,383.03,1770,251.466666666667,255.966666666667,250.88,255.353333333333,2655,0.0,1.0
2017-08-03,368.0,382.2,366.3,375.72,6786,245.333333333333,254.8,244.2,250.48,10179,0.0,1.0
2017-08-04,377.03,383.5,368.0,368.0,3365,251.353333333333,255.666666666667,245.333333333333,245.333333333333,5047.50000000001,0.0,1.0
2017-08-07,335.22,374.88,335.211,374.88,16080,223.48,249.92,223.474,249.92,24120,0.0,1.0
2017-08-08,322.53,337.0437,321.0,336.27,16594,215.02,224.6958,214.0,224.18,24891,0.0,1.0
2017-08-09,314.48,329.5541,312.0,322.73,15880,209.653333333333,219.702733333333,208.0,215.153333333333,23820,0.0,1.0
2017-08-10,317.38,324.12,314.7,314.7,7027,211.586666666667,216.08,209.8,209.8,10540.5,0.0,1.0
2017-08-11,320.85,323.0,317.31,317.31,7321,213.9,215.333333333333,211.54,211.54,10981.5,0.0,1.0
2017-08-14,319.28,326.4,317.46,321.14,3711,212.853333333333,217.6,211.64,214.093333333333,5566.50000000001,0.0,1.0
2017-08-15,316.59,319.3,312.25,318.44,8214,211.06,212.866666666667,208.166666666667,212.293333333333,12321,0.0,1.0
2017-08-16,312.19,318.96,311.0,316.26,4387,208.126666666667,212.64,207.333333333333,210.84,6580.49999999999,0.0,1.0
2017-08-17,304.55,313.94,303.345,310.6,6109,203.033333333333,209.293333333333,202.23,207.066666666667,9163.50000000002,0.0,1.0
2017-08-18,302.87,304.3,300.21,303.0,6929,201.913333333333,202.866666666667,200.14,202.0,10393.5,0.0,1.0
2017-08-21,299.11,304.5,297.5,304.0,8191,199.406666666667,203.0,198.333333333333,202.666666666667,12286.5,0.0,1.0
2017-08-22,298.53,304.41,296.27,299.78,7227,199.02,202.94,197.513333333333,199.853333333333,10840.5,0.0,1.0
2017-08-23,291.66,298.99,291.5,297.9,7616,194.44,199.326666666667,194.333333333333,198.6,11424,0.0,1.0
2017-08-24,291.79,295.5,290.45,292.0,8661,194.526666666667,197.0,193.633333333333,194.666666666667,12991.5,0.0,1.0
2017-08-25,299.73,305.15,291.25,291.25,11736,199.82,203.433333333333,194.166666666667,194.166666666667,17604,0.0,1.0
2017-08-28,315.17,322.0,299.5,299.5,16873,210.113333333333,214.666666666667,199.666666666667,199.666666666667,25309.5,0.0,1.0
2017-08-29,299.16,315.5096,295.45,312.82,10051,199.44,210.339733333333,196.966666666667,208.546666666667,15076.5,0.0,1.0
2017-08-30,297.5,307.0899,297.0,300.0,11651,198.333333333333,204.7266,198.0,200.0,17476.5,0.0,1.0
2017-08-31,297.76,303.5446,293.48,297.17,13127,198.506666666667,202.363066666667,195.653333333333,198.113333333333,19690.5,0.0,1.0
2017-09-01,303.83,307.31,298.155,299.83,6484,202.553333333333,204.873333333333,198.77,199.886666666667,9726.00000000002,0.0,1.0
2017-09-05,301.69,303.57,295.0,303.57,7400,201.126666666667,202.38,196.666666666667,202.38,11100,0.0,1.0
2017-09-06,301.37,303.96,298.49,300.01,7900,200.913333333333,202.64,198.993333333333,200.006666666667,11850,0.0,1.0
2017-09-07,296.96,301.2565,290.05,301.2,8694,197.973333333333,200.837666666667,193.366666666667,200.8,13041,0.0,1.0
2017-09-08,302.9,305.08,293.495,296.22,7360,201.933333333333,203.386666666667,195.663333333333,197.48,11040,0.0,1.0
2017-09-11,301.18,307.9,298.5,303.71,9912,200.786666666667,205.266666666667,199.0,202.473333333333,14868,0.0,1.0
2017-09-12,301.95,306.2244,298.51,301.5,6518,201.3,204.1496,199.006666666667,201.0,9777,0.0,1.0
2017-09-13,313.98,316.38,301.15,301.15,8546,209.32,210.92,200.766666666667,200.766666666667,12819,0.0,1.0
2017-09-14,306.01,312.5,306.0,312.255,4588,204.006666666667,208.333333333333,204.0,208.17,6881.99999999999,0.0,1.0
2017-09-15,317.24,318.86,303.6,305.86,10189,211.493333333333,212.573333333333,202.4,203.906666666667,15283.5,0.0,1.0
2017-09-18,307.38,322.04,304.05,317.4,8552,204.92,214.693333333333,202.7,211.6,12828,0.0,1.0
2017-09-19,308.0,311.87,301.51,307.0,7766,205.333333333333,207.913333333333,201.006666666667,204.666666666667,11649,0.0,1.0
2017-09-20,307.68,309.98,305.5,308.63,3823,205.12,206.653333333333,203.666666666667,205.753333333333,5734.5,0.0,1.0
2017-09-21,306.0,310.0,305.5,308.18,4564,204.0,206.666666666667,203.666666666667,205.453333333333,6846,0.0,1.0
2017-09-22,308.05,309.0,305.95,305.95,2768,205.366666666667,206.0,203.966666666667,203.966666666667,4151.99999999999,0.0,1.0
2017-09-25,306.6,307.45,302.05,307.28,3799,204.4,204.966666666667,201.366666666667,204.853333333333,5698.5,0.0,1.0
2017-09-26,311.08,312.2,304.31,307.56,2880,207.386666666667,208.133333333333,202.873333333333,205.04,4319.99999999999,0.0,1.0
2017-09-27,323.97,324.2,308.56,312.4,5430,215.98,216.133333333333,205.706666666667,208.266666666667,8145,0.0,1.0
2017-09-28,338.19,344.9999,317.07,324.4,14267,225.46,229.999933333333,211.38,216.266666666667,21400.5,0.0,1.0
2017-09-29,333.29,345.0,327.5,335.5,9033,222.193333333333,230.0,218.333333333333,223.666666666667,13549.5,0.0,1.0
2017-10-02,339.41,341.93,333.0,333.0,6154,226.273333333333,227.953333333333,222.0,222.0,9231.00000000001,0.0,1.0
2017-10-03,345.09,347.445,330.44,340.66,7534,230.06,231.63,220.293333333333,227.106666666667,11301,0.0,1.0
2017-10-04,342.39,347.421,338.26,343.31,6730,228.26,231.614,225.506666666667,228.873333333333,10095,0.0,1.0
2017-10-05,341.11,348.0,336.56,342.69,6077,227.406666666667,232.0,224.373333333333,228.46,9115.49999999999,0.0,1.0
2017-10-06,347.99,347.99,335.01,342.71,12555,231.993333333333,231.993333333333,223.34,228.473333333333,18832.5,0.0,1.0
2017-10-09,333.78,348.2369,332.61,347.99,14848,222.52,232.157933333333,221.74,231.993333333333,22272,0.0,1.0
2017-10-10,336.94,339.0899,332.55,335.0,4202,224.626666666667,226.059933333333,221.7,223.333333333333,6302.99999999999,0.0,1.0
2017-10-11,336.8,338.5,332.01,336.0,4047,224.533333333333,225.666666666667,221.34,224.0,6070.50000000001,0.0,1.0
2017-10-12,339.85,343.44,332.42,337.8,7398,226.566666666667,228.96,221.613333333333,225.2,11097,0.0,1.0
2017-10-13,339.47,344.04,335.05,340.406,4852,226.313333333333,229.36,223.366666666667,226.937333333333,7278.00000000001,0.0,1.0
2017-10-16,339.32,344.0,338.3447,338.35,5375,226.213333333333,229.333333333333,225.563133333333,225.566666666667,8062.50000000001,0.0,1.0
2017-10-17,341.59,343.0,338.1,340.6,2594,227.726666666667,228.666666666667,225.4,227.066666666667,3890.99999999999,0.0,1.0
2017-10-18,343.98,347.64,336.01,340.52,2619,229.32,231.76,224.006666666667,227.013333333333,3928.5,0.0,1.0
2017-10-19,346.58,348.17,338.0,342.02,2407,231.053333333333,232.113333333333,225.333333333333,228.013333333333,3610.50000000001,0.0,1.0
2017-10-20,345.89,349.85,342.1201,345.75,4383,230.593333333333,233.233333333333,228.080066666667,230.5,6574.50000000001,0.0,1.0
2017-10-23,346.21,349.27,340.94,340.94,6052,230.806666666667,232.846666666667,227.293333333333,227.293333333333,9077.99999999999,0.0,1.0
2017-10-24,352.87,355.8,345.24,345.24,4801,235.246666666667,237.2,230.16,230.16,7201.49999999999,0.0,1.0
2017-10-25,347.0,353.99,344.72,350.0,2741,231.333333333333,235.993333333333,229.813333333333,233.333333333333,4111.50000000001,0.0,1.0
2017-10-26,353.69,355.53,345.1829,348.73,2034,235.793333333333,237.02,230.121933333333,232.486666666667,3051,0.0,1.0
2017-10-27,357.17,358.88,347.7,353.46,4028,238.113333333333,239.253333333333,231.8,235.64,6042.00000000001,0.0,1.0
2017-10-30,350.85,357.9,347.27,357.9,2663,233.9,238.6,231.513333333333,238.6,3994.5,0.0,1.0
2017-10-31,357.44,361.53,350.0,352.45,5556,238.293333333333,241.02,233.333333333333,234.966666666667,8334.00000000001,0.0,1.0
2017-11-01,360.26,360.69,351.3448,358.1,4255,240.173333333333,240.46,234.229866666667,238.733333333333,6382.50000000001,0.0,1.0
2017-11-02,363.33,364.9,355.31,360.25,3485,242.22,243.266666666667,236.873333333333,240.166666666667,5227.5,0.0,1.0
2017-11-03,361.27,367.0,360.6,363.3,1620,240.846666666667,244.666666666667,240.4,242.2,2430,0.0,1.0
2017-11-06,338.47,342.17,324.81,342.03,15890,225.646666666667,228.113333333333,216.54,228.02,23835,0.0,1.0
2017-11-07,338.31,348.05,337.21,337.21,11312,225.54,232.033333333333,224.806666666667,224.806666666667,16968,0.0,1.0
2017-11-08,334.75,340.79,331.0,337.26,17976,223.166666666667,227.193333333333,220.666666666667,224.84,26964,0.0,1.0
2017-11-09,355.32,358.11,336.28,336.28,6899,236.88,238.74,224.186666666667,224.186666666667,10348.5,0.0,1.0
2017-11-10,350.0,356.5,345.76,356.44,4823,233.333333333333,237.666666666667,230.506666666667,237.626666666667,7234.50000000001,0.0,1.0
2017-11-13,347.58,355.0,345.0387,348.5,2190,231.72,236.666666666667,230.0258,232.333333333333,3285,0.0,1.0
2017-11-14,349.0,352.58,345.71,345.71,2544,232.666666666667,235.053333333333,230.473333333333,230.473333333333,3815.99999999999,0.0,1.0
2017-11-15,343.79,349.73,339.76,348.455,4371,229.193333333333,233.153333333333,226.506666666667,232.303333333333,6556.50000000001,0.0,1.0
2017-11-16,344.67,346.96,336.2121,344.0,3923,229.78,231.306666666667,224.1414,229.333333333333,5884.5,0.0,1.0
2017-11-17,343.43,349.0,338.56,343.84,2902,228.953333333333,232.666666666667,225.706666666667,229.226666666667,4353.00000000001,0.0,1.0
2017-11-20,339.01,347.94,332.01,342.12,8280,226.006666666667,231.96,221.34,228.08,12420,0.0,1.0
2017-11-21,336.1,343.0,332.31,340.45,4922,224.066666666667,228.666666666667,221.54,226.966666666667,7382.99999999999,0.0,1.0
2017-11-22,329.88,339.8,328.0,335.89,6855,219.92,226.533333333333,218.666666666667,223.926666666667,10282.5,0.0,1.0
2017-11-24,339.44,340.38,331.03,331.03,3689,226.293333333333,226.92,220.686666666667,220.686666666667,5533.50000000001,0.0,1.0
2017-11-27,332.52,340.68,326.7,340.68,8162,221.68,227.12,217.8,227.12,12243,0.0,1.0
2017-11-28,335.36,337.97,329.0,331.84,9347,223.573333333333,225.313333333333,219.333333333333,221.226666666667,14020.5,0.0,1.0
2017-11-29,347.18,349.89,335.0,335.93,11259,231.453333333333,233.26,223.333333333333,223.953333333333,16888.5,0.0,1.0
2017-11-30,343.0,350.0,341.2,348.02,7926,228.666666666667,233.333333333333,227.466666666667,232.013333333333,11889,0.0,1.0
2017-12-01,337.78,345.56,335.1,345.56,6479,225.186666666667,230.373333333333,223.4,230.373333333333,9718.49999999998,0.0,1.0
2017-12-04,361.63,363.57,335.0,340.82,16116,241.086666666667,242.38,223.333333333333,227.213333333333,24174,0.0,1.0
2017-12-05,368.41,375.21,352.35,362.05,11757,245.606666666667,250.14,234.9,241.366666666667,17635.5,0.0,1.0
2017-12-06,362.72,369.875,359.31,367.72,2748,241.813333333333,246.583333333333,239.54,245.146666666667,4122.00000000001,0.0,1.0
2017-12-07,363.35,368.9,359.97,362.67,4038,242.233333333333,245.933333333333,239.98,241.78,6057.00000000001,0.0,1.0
2017-12-08,363.62,368.56,362.08,366.34,8699,242.413333333333,245.706666666667,241.386666666667,244.226666666667,13048.5,0.0,1.0
2017-12-11,379.85,385.0,362.25,362.26,14184,253.233333333333,256.666666666667,241.5,241.506666666667,21276,0.0,1.0
2017-12-12,389.86,392.42,376.16,381.1,8782,259.906666666667,261.613333333333,250.773333333333,254.066666666667,13173,0.0,1.0
2017-12-13,397.26,399.0,389.21,389.98,9613,264.84,266.0,259.473333333333,259.986666666667,14419.5,0.0,1.0
2017-12-14,403.2,416.61,397.26,397.8,14672,268.8,277.74,264.84,265.2,22008,0.0,1.0
2017-12-15,417.15,423.76,399.2,401.52,26180,278.1,282.506666666667,266.133333333333,267.68,39270,0.0,1.0
2017-12-18,410.71,419.55,408.0,413.43,9863,273.806666666667,279.7,272.0,275.62,14794.5,0.0,1.0
2017-12-19,424.93,424.95,412.55,412.55,9047,283.286666666667,283.3,275.033333333333,275.033333333333,13570.5,0.0,1.0
2017-12-20,416.91,423.0,413.86,423.0,5720,277.94,282.0,275.906666666667,282.0,8580,0.0,1.0
2017-12-21,421.8,423.0,415.35,418.16,3477,281.2,282.0,276.9,278.773333333333,5215.5,0.0,1.0
2017-12-22,418.73,425.0,416.2,422.98,7504,279.153333333333,283.333333333333,277.466666666667,281.986666666667,11256,0.0,1.0
2017-12-26,419.97,423.05,415.44,416.95,3208,279.98,282.033333333333,276.96,277.966666666667,4812,0.0,1.0
2017-12-27,417.07,424.22,415.1,420.54,8544,278.046666666667,282.813333333333,276.733333333333,280.36,12816,0.0,1.0
2017-12-28,422.55,423.03,416.71,418.8,4164,281.7,282.02,277.806666666667,279.2,6246,0.0,1.0
2017-12-29,414.4,423.98,411.72,421.19,4393,276.266666666667,282.653333333333,274.48,280.793333333333,6589.49999999999,0.0,1.0
2018-01-02,419.98,421.61,406.3,414.48,5467,279.986666666667,281.073333333333,270.866666666667,276.32,8200.49999999999,0.0,1.0
2018-01-03,417.91,422.21,413.73,420.87,4061,278.606666666667,281.473333333333,275.82,280.58,6091.49999999999,0.0,1.0
2018-01-04,415.32,421.47,412.0,416.61,3658,276.88,280.98,274.666666666667,277.74,5487,0.0,1.0
2018-01-05,417.98,422.5,413.56,416.85,6488,278.653333333333,281.666666666667,275.706666666667,277.9,9732.00000000001,0.0,1.0
2018-01-08,419.36,421.28,408.64,416.14,5226,279.573333333333,280.853333333333,272.426666666667,277.426666666667,7839.00000000001,0.0,1.0
2018-01-09,418.4,421.99,415.0,421.28,7010,278.933333333333,281.326666666667,276.666666666667,280.853333333333,10515,0.0,1.0
2018-01-10,422.21,422.55,418.84,419.53,3062,281.473333333333,281.7,279.226666666667,279.686666666667,4593,0.0,1.0
2018-01-11,425.45,432.05,420.0,423.96,4453,283.633333333333,288.033333333333,280.0,282.64,6679.50000000001,0.0,1.0
2018-01-12,424.04,427.57,421.0,427.0,4544,282.693333333333,285.046666666667,280.666666666667,284.666666666667,6816.00000000001,0.0,1.0
2018-01-16,418.12,430.0,417.41,426.51,2863,278.746666666667,286.666666666667,278.273333333333,284.34,4294.49999999999,0.0,1.0
2018-01-17,419.38,423.5,415.0,419.78,3771,279.586666666667,282.333333333333,276.666666666667,279.853333333333,5656.49999999999,0.0,1.0
2018-01-18,407.38,420.79,404.01,418.26,8161,271.586666666667,280.526666666667,269.34,278.84,12241.5,0.0,1.0
2018-01-19,411.62,422.98,400.0,405.85,5547,274.413333333333,281.986666666667,266.666666666667,270.566666666667,8320.50000000001,0.0,1.0
2018-01-22,412.93,413.8,407.85,411.5,4215,275.286666666667,275.866666666667,271.9,274.333333333333,6322.49999999999,0.0,1.0
2018-01-23,414.21,415.01,406.35,411.27,5143,276.14,276.673333333333,270.9,274.18,7714.5,0.0,1.0
2018-01-24,407.81,417.29,405.31,412.87,3714,271.873333333333,278.193333333333,270.206666666667,275.246666666667,5571.00000000001,0.0,1.0
2018-01-25,424.05,424.99,406.0,409.5,7288,282.7,283.326666666667,270.666666666667,273.0,10932,0.0,1.0
2018-01-26,418.73,424.7,414.15,423.23,2656,279.153333333333,283.133333333333,276.1,282.153333333333,3984,0.0,1.0
2018-01-29,413.44,422.49,412.18,419.3,2778,275.626666666667,281.66,274.786666666667,279.533333333333,4167,0.0,1.0
2018-01-30,414.76,418.4,410.02,413.38,4193,276.506666666667,278.933333333333,273.346666666667,275.586666666667,6289.49999999999,0.0,1.0
2018-01-31,412.69,424.49,411.88,414.0,4407,275.126666666667,282.993333333333,274.586666666667,276.0,6610.49999999999,0.0,1.0
2018-02-01,411.05,418.61,404.78,411.08,4929,274.033333333333,279.073333333333,269.853333333333,274.053333333333,7393.50000000001,0.0,1.0
2018-02-02,404.0,410.24,402.0,410.24,5750,269.333333333333,273.493333333333,268.0,273.493333333333,8625.00000000001,0.0,1.0
2018-02-05,393.04,406.12,390.1,390.5,3404,262.026666666667,270.746666666667,260.066666666667,260.333333333333,5105.99999999999,0.0,1.0
2018-02-06,390.74,400.59,383.5,388.72,8027,260.493333333333,267.06,255.666666666667,259.146666666667,12040.5,0.0,1.0
2018-02-07,399.04,400.16,390.8,391.25,3852,266.026666666667,266.773333333333,260.533333333333,260.833333333333,5777.99999999999,0.0,1.0
2018-02-08,388.72,404.04,385.6,397.2,6181,259.146666666667,269.36,257.066666666667,264.8,9271.49999999999,0.0,1.0
2018-02-09,403.13,403.55,383.56,389.46,5025,268.753333333333,269.033333333333,255.706666666667,259.64,7537.50000000001,0.0,1.0
2018-02-12,402.38,408.99,394.84,403.0,5211,268.253333333333,272.66,263.226666666667,268.666666666667,7816.50000000001,0.0,1.0
2018-02-13,394.99,407.37,389.96,400.19,17626,263.326666666667,271.58,259.973333333333,266.793333333333,26439,0.0,1.0
2018-02-14,398.63,407.39,392.34,392.34,4299,265.753333333333,271.593333333333,261.56,261.56,6448.50000000001,0.0,1.0
2018-02-15,398.15,404.0,396.04,401.18,5824,265.433333333333,269.333333333333,264.026666666667,267.453333333333,8736.00000000001,0.0,1.0
2018-02-16,391.62,405.83,387.76,396.39,7170,261.08,270.553333333333,258.506666666667,264.26,10755,0.0,1.0
2018-02-20,407.97,411.41,385.55,390.59,6534,271.98,274.273333333333,257.033333333333,260.393333333333,9801,0.0,1.0
2018-02-21,417.86,423.0,408.7,409.69,7649,278.573333333333,282.0,272.466666666667,273.126666666667,11473.5,0.0,1.0
2018-02-22,416.01,422.91,412.08,416.77,3973,277.34,281.94,274.72,277.846666666667,5959.5,0.0,1.0
2018-02-23,421.52,422.91,411.04,417.69,5695,281.013333333333,281.94,274.026666666667,278.46,8542.50000000001,0.0,1.0
2018-02-26,423.18,423.9,414.58,415.52,6951,282.12,282.6,276.386666666667,277.013333333333,10426.5,0.0,1.0
2018-02-27,420.62,423.9,415.86,422.0,8435,280.413333333333,282.6,277.24,281.333333333333,12652.5,0.0,1.0
2018-02-28,419.21,424.0,415.53,421.61,5701,279.473333333333,282.666666666667,277.02,281.073333333333,8551.50000000001,0.0,1.0
2018-03-01,415.4,424.65,408.0,418.95,6584,276.933333333333,283.1,272.0,279.3,9876.00000000001,0.0,1.0
2018-03-02,429.39,430.0,411.15,413.48,9941,286.26,286.666666666667,274.1,275.653333333333,14911.5,0.0,1.0
2018-03-05,428.39,430.0,424.02,429.64,10083,285.593333333333,286.666666666667,282.68,286.426666666667,15124.5,0.0,1.0
2018-03-06,418.12,429.91,416.52,429.91,6152,278.746666666667,286.606666666667,277.68,286.606666666667,9227.99999999999,0.0,1.0
2018-03-07,422.84,426.0,412.16,414.9,7442,281.893333333333,284.0,274.773333333333,276.6,11163,0.0,1.0
2018-03-08,421.38,426.49,416.52,424.14,2789,280.92,284.326666666667,277.68,282.76,4183.5,0.0,1.0
2018-03-09,427.94,429.29,420.05,423.24,2692,285.293333333333,286.193333333333,280.033333333333,282.16,4038.00000000001,0.0,1.0
2018-03-12,434.02,435.0,428.0,428.0,3401,289.346666666667,290.0,285.333333333333,285.333333333333,5101.49999999999,0.0,1.0
2018-03-13,440.62,443.8,420.93,435.0,4661,293.746666666667,295.866666666667,280.62,290.0,6991.49999999999,0.0,1.0
2018-03-14,427.52,443.75,422.93,442.22,3528,285.013333333333,295.833333333333,281.953333333333,294.813333333333,5292.00000000001,0.0,1.0
2018-03-15,427.0,431.38,423.0,428.21,1616,284.666666666667,287.586666666667,282.0,285.473333333333,2424,0.0,1.0
2018-03-16,428.8,429.95,422.93,426.27,8186,285.866666666667,286.633333333333,281.953333333333,284.18,12279,0.0,1.0
2018-03-19,426.91,433.8,420.03,427.43,2289,284.606666666667,289.2,280.02,284.953333333333,3433.5,0.0,1.0
2018-03-20,430.85,431.5,424.31,426.57,2167,287.233333333333,287.666666666667,282.873333333333,284.38,3250.5,0.0,1.0
2018-03-21,431.01,431.25,425.0,430.13,1706,287.34,287.5,283.333333333333,286.753333333333,2559,0.0,1.0
2018-03-22,415.5,427.94,413.75,427.94,2281,277.0,285.293333333333,275.833333333333,285.293333333333,3421.5,0.0,1.0
2018-03-23,408.01,424.89,405.7,415.18,5180,272.006666666667,283.26,270.466666666667,276.786666666667,7769.99999999999,0.0,1.0
2018-03-26,407.82,412.61,405.39,412.61,1753,271.88,275.073333333333,270.26,275.073333333333,2629.5,0.0,1.0
2018-03-27,407.07,416.18,406.25,408.97,5562,271.38,277.453333333333,270.833333333333,272.646666666667,8343,0.0,1.0
2018-03-28,409.07,410.0,406.7,407.89,5063,272.713333333333,273.333333333333,271.133333333333,271.926666666667,7594.50000000001,0.0,1.0
2018-03-29,408.41,410.0,404.51,410.0,3441,272.273333333333,273.333333333333,269.673333333333,273.333333333333,5161.50000000001,0.0,1.0
2018-04-02,398.95,409.95,393.12,404.44,6041,265.966666666667,273.3,262.08,269.626666666667,9061.49999999999,0.0,1.0
2018-04-03,402.0,409.99,399.37,399.37,4680,268.0,273.326666666667,266.246666666667,266.246666666667,7020,0.0,1.0
2018-04-04,408.79,409.78,398.04,398.04,9639,272.526666666667,273.186666666667,265.36,265.36,14458.5,0.0,1.0
2018-04-05,433.86,437.38,410.0,410.0,9436,289.24,291.586666666667,273.333333333333,273.333333333333,14154,0.0,1.0
2018-04-06,430.87,438.51,419.5,431.03,10994,287.246666666667,292.34,279.666666666667,287.353333333333,16491,0.0,1.0
2018-04-09,430.56,435.0,427.16,432.5,2977,287.04,290.0,284.773333333333,288.333333333333,4465.5,0.0,1.0
2018-04-10,430.7,435.0,427.05,434.21,2366,287.133333333333,290.0,284.7,289.473333333333,3549,0.0,1.0
2018-04-11,422.85,432.4,420.22,428.33,2008,281.9,288.266666666667,280.146666666667,285.553333333333,3012,0.0,1.0
2018-04-12,420.41,428.0,418.0,418.0,2039,280.273333333333,285.333333333333,278.666666666667,278.666666666667,3058.5,0.0,1.0
2018-04-13,422.0,425.0,412.42,422.59,3934,281.333333333333,283.333333333333,274.946666666667,281.726666666667,5901.00000000001,0.0,1.0
2018-04-16,423.98,431.5,414.23,422.05,3174,282.653333333333,287.666666666667,276.153333333333,281.366666666667,4761.00000000001,0.0,1.0
2018-04-17,425.86,435.83,419.96,426.98,5496,283.906666666667,290.553333333333,279.973333333333,284.653333333333,8243.99999999999,0.0,1.0
2018-04-18,428.29,435.4,422.55,425.57,2887,285.526666666667,290.266666666667,281.7,283.713333333333,4330.5,0.0,1.0
2018-04-19,424.46,430.44,423.0,426.79,1502,282.973333333333,286.96,282.0,284.526666666667,2253,0.0,1.0
2018-04-20,415.31,425.7,412.5,420.0,4626,276.873333333333,283.8,275.0,280.0,6939.00000000001,0.0,1.0
2018-04-23,419.89,426.0,415.0,415.45,2639,279.926666666667,284.0,276.666666666667,276.966666666667,3958.49999999999,0.0,1.0
2018-04-24,416.42,421.85,414.18,416.21,1006,277.613333333333,281.233333333333,276.12,277.473333333333,1509,0.0,1.0
2018-04-25,414.96,420.29,412.54,416.85,3625,276.64,280.193333333333,275.026666666667,277.9,5437.5,0.0,1.0
2018-04-26,423.28,423.28,416.86,416.88,2146,282.186666666667,282.186666666667,277.906666666667,277.92,3219,0.0,1.0
2018-04-27,338.4,411.02,323.05,411.0,76244,225.6,274.013333333333,215.366666666667,274.0,114366,0.0,1.0
2018-04-30,342.26,358.73,320.06,340.0,225586,228.173333333333,239.153333333333,213.373333333333,226.666666666667,338379.000000001,0.0,1.0
2018-05-01,242.69,265.0,227.95,235.0,55956,242.69,265.0,227.95,235.0,55956,0.0,1.5
2018-05-02,228.99,252.69,228.0,243.79,26184,228.99,252.69,228.0,243.79,26184,0.0,1.0
2018-05-03,205.38,229.0,203.85,229.0,32540,205.38,229.0,203.85,229.0,32540,0.0,1.0
2018-05-04,209.09,213.49,204.08,204.08,10187,209.09,213.49,204.08,204.08,10187,0.0,1.0
2018-05-07,200.07,209.23,195.09,209.23,27657,200.07,209.23,195.09,209.23,27657,0.0,1.0
2018-05-08,205.63,209.0,199.72,199.72,15948,205.63,209.0,199.72,199.72,15948,0.0,1.0
2018-05-09,212.24,213.56,202.22,206.27,8679,212.24,213.56,202.22,206.27,8679,0.0,1.0
2018-05-10,208.19,215.98,206.02,212.4,8728,208.19,215.98,206.02,212.4,8728,0.0,1.0
2018-05-11,204.25,209.37,202.56,209.37,6079,204.25,209.37,202.56,209.37,6079,0.0,1.0
2018-05-14,195.99,204.99,195.99,203.37,9149,195.99,204.99,195.99,203.37,9149,0.0,1.0
2018-05-15,194.98,198.84,191.0,196.0,8352,194.98,198.84,191.0,196.0,8352,0.0,1.0
2018-05-16,198.36,201.42,192.12,195.55,8543,198.36,201.42,192.12,195.55,8543,0.0,1.0
2018-05-17,207.01,208.95,197.99,197.99,8514,207.01,208.95,197.99,197.99,8514,0.0,1.0
2018-05-18,203.53,207.95,200.31,206.36,5829,203.53,207.95,200.31,206.36,5829,0.0,1.0
2018-05-21,204.87,206.0,200.0,205.04,3940,204.87,206.0,200.0,205.04,3940,0.0,1.0
2018-05-22,201.85,209.53,201.0,204.25,7090,201.85,209.53,201.0,204.25,7090,0.0,1.0
2018-05-23,207.48,210.0,200.0,201.04,5256,207.48,210.0,200.0,201.04,5256,0.0,1.0
2018-05-24,207.47,212.96,206.05,206.55,5817,207.47,212.96,206.05,206.55,5817,0.0,1.0
2018-05-25,209.0,211.93,204.09,207.52,7674,209.0,211.93,204.09,207.52,7674,0.0,1.0
2018-05-29,203.0,207.17,200.95,207.17,6813,203.0,207.17,200.95,207.17,6813,0.0,1.0
2018-05-30,208.17,212.0,204.58,204.58,7168,208.17,212.0,204.58,204.58,7168,0.0,1.0
2018-05-31,215.19,219.03,208.4,208.4,10144,215.19,219.03,208.4,208.4,10144,0.0,1.0
2018-06-01,216.16,217.32,210.1,217.32,6801,216.16,217.32,210.1,217.32,6801,0.0,1.0
2018-06-04,201.01,217.55,198.0,217.55,16975,201.01,217.55,198.0,217.55,16975,0.0,1.0
2018-06-05,208.5,209.44,196.01,199.75,14480,208.5,209.44,196.01,199.75,14480,0.0,1.0
2018-06-06,207.9,211.9,202.45,208.5,7149,207.9,211.9,202.45,208.5,7149,0.0,1.0
2018-06-07,205.0,211.6,202.01,207.28,3554,205.0,211.6,202.01,207.28,3554,0.0,1.0
2018-06-08,200.86,204.77,197.33,202.66,13875,200.86,204.77,197.33,202.66,13875,0.0,1.0
2018-06-11,200.39,203.87,197.2,200.76,5058,200.39,203.87,197.2,200.76,5058,0.0,1.0
2018-06-12,194.22,203.0,194.0,201.45,16077,194.22,203.0,194.0,201.45,16077,0.0,1.0
2018-06-13,194.61,201.72,194.5,195.99,9453,194.61,201.72,194.5,195.99,9453,0.0,1.0
2018-06-14,197.28,200.78,194.25,194.98,5728,197.28,200.78,194.25,194.98,5728,0.0,1.0
2018-06-15,202.83,204.99,194.25,197.17,11732,202.83,204.99,194.25,197.17,11732,0.0,1.0
2018-06-18,200.06,204.99,198.0,202.74,5616,200.06,204.99,198.0,202.74,5616,0.0,1.0
2018-06-19,198.0,200.1,193.61,200.1,10090,198.0,200.1,193.61,200.1,10090,0.0,1.0
2018-06-20,190.87,198.0,190.0,198.0,10180,190.87,198.0,190.0,198.0,10180,0.0,1.0
2018-06-21,191.77,195.71,189.01,191.08,6730,191.77,195.71,189.01,191.08,6730,0.0,1.0
2018-06-22,193.73,196.85,191.96,192.02,10337,193.73,196.85,191.96,192.02,10337,0.0,1.0
2018-06-25,191.89,196.28,187.03,192.84,9236,191.89,196.28,187.03,192.84,9236,0.0,1.0
2018-06-26,192.3,195.06,189.25,191.56,4555,192.3,195.06,189.25,191.56,4555,0.0,1.0
2018-06-27,190.48,192.8,189.0,192.0,5670,190.48,192.8,189.0,192.0,5670,0.0,1.0
2018-06-28,186.62,190.66,185.6,190.04,9396,186.62,190.66,185.6,190.04,9396,0.0,1.0
2018-06-29,183.49,187.5,182.5,187.15,10372,183.49,187.5,182.5,187.15,10372,0.0,1.0
2018-07-02,192.19,196.18,181.58,181.58,10902,192.19,196.18,181.58,181.58,10902,0.0,1.0
2018-07-03,196.8,198.0,188.6,193.8,5152,196.8,198.0,188.6,193.8,5152,0.0,1.0
2018-07-05,197.7,199.97,194.16,198.07,4341,197.7,199.97,194.16,198.07,4341,0.0,1.0
2018-07-06,203.44,203.61,198.0,198.0,6709,203.44,203.61,198.0,198.0,6709,0.0,1.0
2018-07-09,196.13,204.99,196.0,202.41,5377,196.13,204.99,196.0,202.41,5377,0.0,1.0
2018-07-10,194.3,201.77,192.45,197.41,5966,194.3,201.77,192.45,197.41,5966,0.0,1.0
2018-07-11,194.38,196.37,190.5,193.4,4189,194.38,196.37,190.5,193.4,4189,0.0,1.0
2018-07-12,192.32,196.0,191.21,192.21,9069,192.32,196.0,191.21,192.21,9069,0.0,1.0
2018-07-13,192.59,193.74,189.0,192.31,12094,192.59,193.74,189.0,192.31,12094,0.0,1.0
2018-07-16,191.57,193.99,187.25,189.09,12640,191.57,193.99,187.25,189.09,12640,0.0,1.0
2018-07-17,191.68,195.0,189.22,191.75,15273,191.68,195.0,189.22,191.75,15273,0.0,1.0
2018-07-18,194.65,195.0,191.75,192.0,13762,194.65,195.0,191.75,192.0,13762,0.0,1.0
2018-07-19,191.75,194.98,188.51,192.72,13667,191.75,194.98,188.51,192.72,13667,0.0,1.0
2018-07-20,185.83,192.0,185.59,191.46,15269,185.83,192.0,185.59,191.46,15269,0.0,1.0
2018-07-23,188.15,189.8,185.24,185.24,4477,188.15,189.8,185.24,185.24,4477,0.0,1.0
2018-07-24,185.5,191.54,184.26,186.0,7585,185.5,191.54,184.26,186.0,7585,0.0,1.0
2018-07-25,186.08,188.8,181.0,184.29,7758,186.08,188.8,181.0,184.29,7758,0.0,1.0
2018-07-26,188.32,190.67,183.6,187.0,5618,188.32,190.67,183.6,187.0,5618,0.0,1.0
2018-07-27,189.62,190.5,187.24,189.98,4969,189.62,190.5,187.24,189.98,4969,0.0,1.0
2018-07-30,189.45,190.5,184.82,190.5,8952,189.45,190.5,184.82,190.5,8952,0.0,1.0
2018-07-31,189.43,191.5,186.28,189.96,5135,189.43,191.5,186.28,189.96,5135,0.0,1.0
2018-08-01,186.63,190.79,181.64,190.79,7256,186.63,190.79,181.64,190.79,7256,0.0,1.0
2018-08-02,185.54,188.25,182.5,184.84,1855,185.54,188.25,182.5,184.84,1855,0.0,1.0
2018-08-03,183.68,188.2,181.07,186.9,4121,183.68,188.2,181.07,186.9,4121,0.0,1.0
2018-08-06,181.21,185.64,177.45,184.03,15864,181.21,185.64,177.45,184.03,15864,0.0,1.0
2018-08-07,184.31,187.3,179.5,181.84,12065,184.31,187.3,179.5,181.84,12065,0.0,1.0
2018-08-08,186.14,187.35,181.7,184.7,10663,186.14,187.35,181.7,184.7,10663,0.0,1.0
2018-08-09,186.38,189.23,182.0,186.71,2296,186.38,189.23,182.0,186.71,2296,0.0,1.0
2018-08-10,188.31,189.9,181.42,185.1,4783,188.31,189.9,181.42,185.1,4783,0.0,1.0
2018-08-13,193.33,195.45,185.0,185.0,8716,193.33,195.45,185.0,185.0,8716,0.0,1.0
2018-08-14,199.95,201.18,191.275,193.03,8347,199.95,201.18,191.275,193.03,8347,0.0,1.0
2018-08-15,199.91,203.49,195.7,199.5,11131,199.91,203.49,195.7,199.5,11131,0.0,1.0
2018-08-16,199.68,201.5,199.09,201.5,1788,199.68,201.5,199.09,201.5,1788,0.0,1.0
2018-08-17,200.07,200.5,193.29,199.27,4387,200.07,200.5,193.29,199.27,4387,0.0,1.0
2018-08-20,200.02,203.15,195.2,200.47,4526,200.02,203.15,195.2,200.47,4526,0.0,1.0
2018-08-21,198.87,203.5,198.14,199.0,3992,198.87,203.5,198.14,199.0,3992,0.0,1.0
2018-08-22,198.0,202.33,197.51,198.35,7043,198.0,202.33,197.51,198.35,7043,0.0,1.0
2018-08-23,197.18,199.93,195.14,197.5,2404,197.18,199.93,195.14,197.5,2404,0.0,1.0
2018-08-24,195.64,201.75,193.89,197.18,4145,195.64,201.75,193.89,197.18,4145,0.0,1.0
2018-08-27,195.06,199.59,193.82,195.64,4637,195.06,199.59,193.82,195.64,4637,0.0,1.0
2018-08-28,198.03,199.7,192.0,195.08,5149,198.03,199.7,192.0,195.08,5149,0.0,1.0
2018-08-29,195.44,198.2,194.15,194.33,2424,195.44,198.2,194.15,194.33,2424,0.0,1.0
2018-08-30,194.85,197.4,192.4,195.68,4511,194.85,197.4,192.4,195.68,4511,0.0,1.0
2018-08-31,197.55,198.23,195.0,195.0,2167,197.55,198.23,195.0,195.0,2167,0.0,1.0
2018-09-04,194.43,198.61,190.27,197.36,3494,194.43,198.61,190.27,197.36,3494,0.0,1.0
2018-09-05,192.89,195.51,190.9,194.4,4798,192.89,195.51,190.9,194.4,4798,0.0,1.0
2018-09-06,193.68,195.82,191.09,192.54,3076,193.68,195.82,191.09,192.54,3076,0.0,1.0
2018-09-07,192.76,194.97,190.3,194.5,2736,192.76,194.97,190.3,194.5,2736,0.0,1.0
2018-09-10,190.23,195.5,185.13,193.3,8123,190.23,195.5,185.13,193.3,8123,0.0,1.0
2018-09-11,192.57,193.93,188.28,188.28,6036,192.57,193.93,188.28,188.28,6036,0.0,1.0
2018-09-12,193.94,194.95,191.7,193.95,5327,193.94,194.95,191.7,193.95,5327,0.0,1.0
2018-09-13,192.74,194.5,188.18,192.6,2801,192.74,194.5,188.18,192.6,2801,0.0,1.0
2018-09-14,192.48,194.98,190.89,193.25,5431,192.48,194.98,190.89,193.25,5431,0.0,1.0
2018-09-17,193.8,194.95,188.54,191.97,10581,193.8,194.95,188.54,191.97,10581,0.0,1.0
2018-09-18,195.34,202.0,192.43,193.65,14521,195.34,202.0,192.43,193.65,14521,0.0,1.0
2018-09-19,191.42,200.05,191.42,195.52,16834,191.42,200.05,191.42,195.52,16834,0.0,1.0
2018-09-20,187.21,195.95,186.7,193.01,18113,187.21,195.95,186.7,193.01,18113,0.0,1.0
2018-09-21,185.16,190.34,182.69,187.93,17428,185.16,190.34,182.69,187.93,17428,0.0,1.0
2018-09-24,180.8,188.7,180.3,184.74,14776,180.8,188.7,180.3,184.74,14776,0.0,1.0
2018-09-25,174.68,183.8,174.52,181.0,21924,174.68,183.8,174.52,181.0,21924,0.0,1.0
2018-09-26,176.0,179.38,175.0,175.25,4542,176.0,179.38,175.0,175.25,4542,0.0,1.0
2018-09-27,178.5,181.5,177.0,177.0,4329,178.5,181.5,177.0,177.0,4329,0.0,1.0
2018-09-28,181.35,184.5,179.0,179.0,3963,181.35,184.5,179.0,179.0,3963,0.0,1.0
2018-10-01,180.94,184.45,178.49,181.62,6854,180.94,184.45,178.49,181.62,6854,0.0,1.0
2018-10-02,177.56,181.48,177.0,179.1,4664,177.56,181.48,177.0,179.1,4664,0.0,1.0
2018-10-03,177.89,181.0,177.0,181.0,5037,177.89,181.0,177.0,181.0,5037,0.0,1.0
2018-10-04,175.37,182.5,175.0,181.87,4161,175.37,182.5,175.0,181.87,4161,0.0,1.0
2018-10-05,175.89,179.26,174.0,175.64,6089,175.89,179.26,174.0,175.64,6089,0.0,1.0
2018-10-08,172.93,177.06,171.32,174.9,6250,172.93,177.06,171.32,174.9,6250,0.0,1.0
2018-10-09,171.37,176.3,170.0,171.65,30137,171.37,176.3,170.0,171.65,30137,0.0,1.0
2018-10-10,170.5,173.0,170.32,171.0,5989,170.5,173.0,170.32,171.0,5989,0.0,1.0
2018-10-11,170.61,174.84,168.23,169.83,3444,170.61,174.84,168.23,169.83,3444,0.0,1.0
2018-10-12,167.48,174.0,165.3,172.5,5267,167.48,174.0,165.3,172.5,5267,0.0,1.0
2018-10-15,167.86,170.42,164.0,166.89,9396,167.86,170.42,164.0,166.89,9396,0.0,1.0
2018-10-16,171.43,173.8,168.75,168.75,6459,171.43,173.8,168.75,168.75,6459,0.0,1.0
2018-10-17,168.47,171.13,168.05,171.13,4998,168.47,171.13,168.05,171.13,4998,0.0,1.0
2018-10-18,164.31,169.75,160.94,166.85,8730,164.31,169.75,160.94,166.85,8730,0.0,1.0
2018-10-19,164.01,168.29,162.06,164.43,4564,164.01,168.29,162.06,164.43,4564,0.0,1.0
2018-10-22,161.26,164.97,161.05,164.05,4712,161.26,164.97,161.05,164.05,4712,0.0,1.0
2018-10-23,157.78,161.05,155.0,161.05,12244,157.78,161.05,155.0,161.05,12244,0.0,1.0
2018-10-24,150.34,158.95,150.0,158.95,7877,150.34,158.95,150.0,158.95,7877,0.0,1.0
2018-10-25,154.11,155.16,147.75,153.61,5054,154.11,155.16,147.75,153.61,5054,0.0,1.0
2018-10-26,150.12,153.3,145.5,150.0,7991,150.12,153.3,145.5,150.0,7991,0.0,1.0
2018-10-29,148.46,154.9,147.51,151.11,8445,148.46,154.9,147.51,151.11,8445,0.0,1.0
2018-10-30,149.61,151.85,145.85,147.51,7960,149.61,151.85,145.85,147.51,7960,0.0,1.0
2018-10-31,142.5,152.5,142.26,151.9,12835,142.5,152.5,142.26,151.9,12835,0.0,1.0
2018-11-01,148.65,151.17,143.03,143.03,9253,148.65,151.17,143.03,143.03,9253,0.0,1.0
2018-11-02,151.85,153.95,147.72,148.58,3618,151.85,153.95,147.72,148.58,3618,0.0,1.0
2018-11-05,149.08,157.68,147.51,155.0,7167,149.08,157.68,147.51,155.0,7167,0.0,1.0
2018-11-06,149.78,152.5,144.11,148.26,7468,149.78,152.5,144.11,148.26,7468,0.0,1.0
2018-11-07,147.21,150.7,144.87,150.06,13820,147.21,150.7,144.87,150.06,13820,0.0,1.0
2018-11-08,150.88,151.86,147.0,147.0,5839,150.88,151.86,147.0,147.0,5839,0.0,1.0
2018-11-09,150.02,151.5,145.67,149.61,2133,150.02,151.5,145.67,149.61,2133,0.0,1.0
2018-11-12,145.9,154.36,144.6,149.79,2981,145.9,154.36,144.6,149.79,2981,0.0,1.0
2018-11-13,145.21,149.49,143.03,147.17,6899,145.21,149.49,143.03,147.17,6899,0.0,1.0
2018-11-14,143.1,149.7,138.54,145.92,9958,143.1,149.7,138.54,145.92,9958,0.0,1.0
2018-11-15,143.1,144.95,136.25,142.52,9317,143.1,144.95,136.25,142.52,9317,0.0,1.0
2018-11-16,140.2,144.0,137.98,141.38,7239,140.2,144.0,137.98,141.38,7239,0.0,1.0
2018-11-19,139.33,143.49,137.6,139.34,7493,139.33,143.49,137.6,139.34,7493,0.0,1.0
2018-11-20,137.19,137.63,135.05,137.25,17312,137.19,137.63,135.05,137.25,17312,0.0,1.0
2018-11-21,139.76,141.72,136.7,137.62,5300,139.76,141.72,136.7,137.62,5300,0.0,1.0
2018-11-23,141.03,143.63,137.63,140.39,2248,141.03,143.63,137.63,140.39,2248,0.0,1.0
2018-11-26,142.31,144.96,138.82,142.07,5469,142.31,144.96,138.82,142.07,5469,0.0,1.0
2018-11-27,141.89,143.75,138.25,143.75,5481,141.89,143.75,138.25,143.75,5481,0.0,1.0
2018-11-28,139.72,144.8,138.77,142.5,5455,139.72,144.8,138.77,142.5,5455,0.0,1.0
2018-11-29,143.25,143.75,139.0,139.3,6065,143.25,143.75,139.0,139.3,6065,0.0,1.0
2018-11-30,143.05,145.0,142.44,142.44,4498,143.05,145.0,142.44,142.44,4498,0.0,1.0
2018-12-03,142.97,145.0,140.62,144.97,5820,142.97,145.0,140.62,144.97,5820,0.0,1.0
2018-12-04,146.12,150.1,143.43,143.43,6232,146.12,150.1,143.43,143.43,6232,0.0,1.0
2018-12-06,141.62,151.53,140.0,144.95,12009,141.62,151.53,140.0,144.95,12009,0.0,1.0
2018-12-07,135.98,143.26,135.12,141.5,6878,135.98,143.26,135.12,141.5,6878,0.0,1.0
2018-12-10,132.85,136.46,130.88,135.5,4481,132.85,136.46,130.88,135.5,4481,0.0,1.0
2018-12-11,128.57,135.37,128.1,133.2,5917,128.57,135.37,128.1,133.2,5917,0.0,1.0
2018-12-12,126.47,131.49,126.4,128.8,5095,126.47,131.49,126.4,128.8,5095,0.0,1.0
2018-12-13,129.52,130.89,123.64,126.0,13121,129.52,130.89,123.64,126.0,13121,0.0,1.0
2018-12-14,141.66,143.22,129.0,129.0,7364,141.66,143.22,129.0,129.0,7364,0.0,1.0
2018-12-17,140.79,145.24,138.05,141.01,8384,140.79,145.24,138.05,141.01,8384,0.0,1.0
2018-12-18,139.58,142.68,137.02,140.22,3600,139.58,142.68,137.02,140.22,3600,0.0,1.0
2018-12-19,136.66,141.95,135.41,140.05,4960,136.66,141.95,135.41,140.05,4960,0.0,1.0
2018-12-20,128.12,136.6,127.0,136.3,11023,128.12,136.6,127.0,136.3,11023,0.0,1.0
2018-12-21,120.3,131.0,116.49,126.02,15823,120.3,131.0,116.49,126.02,15823,0.0,1.0
2018-12-24,118.4,123.62,116.41,120.02,7715,118.4,123.62,116.41,120.02,7715,0.0,1.0
2018-12-26,117.54,121.31,116.81,119.09,7431,117.54,121.31,116.81,119.09,7431,0.0,1.0
2018-12-27,115.49,119.3,113.81,117.0,5624,115.49,119.3,113.81,117.0,5624,0.0,1.0
2018-12-28,113.69,118.0,113.1601,118.0,10204,113.69,118.0,113.1601,118.0,10204,0.0,1.0
2018-12-31,113.58,116.1799,111.0,113.69,25593,113.58,116.1799,111.0,113.69,25593,0.0,1.0
2019-01-02,116.87,120.49,112.5101,113.16,8447,116.87,120.49,112.5101,113.16,8447,0.0,1.0
2019-01-03,117.46,124.65,115.46,115.96,6090,117.46,124.65,115.46,115.96,6090,0.0,1.0
2019-01-04,124.95,127.33,118.39,118.39,6451,124.95,127.33,118.39,118.39,6451,0.0,1.0
2019-01-07,125.22,128.95,122.44,125.58,3236,125.22,128.95,122.44,125.58,3236,0.0,1.0
2019-01-08,124.15,128.89,122.85,125.95,2904,124.15,128.89,122.85,125.95,2904,0.0,1.0
2019-01-09,126.47,127.26,122.82,124.45,3027,126.47,127.26,122.82,124.45,3027,0.0,1.0
2019-01-10,124.73,128.83,124.12,125.07,2536,124.73,128.83,124.12,125.07,2536,0.0,1.0
2019-01-11,126.5,126.99,123.0,124.33,5502,126.5,126.99,123.0,124.33,5502,0.0,1.0
2019-01-14,127.17,129.5,121.6,126.06,6288,127.17,129.5,121.6,126.06,6288,0.0,1.0
2019-01-15,120.05,127.14,120.05,127.14,7499,120.05,127.14,120.05,127.14,7499,0.0,1.0
2019-01-16,121.1,123.99,120.01,120.37,7400,121.1,123.99,120.01,120.37,7400,0.0,1.0
2019-01-17,119.46,120.69,117.75,120.69,5647,119.46,120.69,117.75,120.69,5647,0.0,1.0
2019-01-18,122.67,125.3,119.91,119.91,10583,122.67,125.3,119.91,119.91,10583,0.0,1.0
2019-01-22,121.32,124.5,120.32,122.03,3763,121.32,124.5,120.32,122.03,3763,0.0,1.0
2019-01-23,118.87,123.0,116.5,121.61,7897,118.87,123.0,116.5,121.61,7897,0.0,1.0
2019-01-24,118.77,120.8,115.74,118.71,8525,118.77,120.8,115.74,118.71,8525,0.0,1.0
2019-01-25,126.01,126.4,118.77,118.77,6474,126.01,126.4,118.77,118.77,6474,0.0,1.0
2019-01-28,126.68,126.99,124.17,124.17,5022,126.68,126.99,124.17,124.17,5022,0.0,1.0
2019-01-29,126.1,128.26,124.32,126.54,3937,126.1,128.26,124.32,126.54,3937,0.0,1.0
2019-01-30,131.0,132.99,126.47,126.58,7009,131.0,132.99,126.47,126.58,7009,0.0,1.0
2019-01-31,130.92,134.22,130.01,131.09,5001,130.92,134.22,130.01,131.09,5001,0.0,1.0
2019-02-01,130.71,133.95,128.75,131.26,4125,130.71,133.95,128.75,131.26,4125,0.0,1.0
2019-02-04,130.89,133.28,130.25,131.18,3536,130.89,133.28,130.25,131.18,3536,0.0,1.0
2019-02-05,129.99,133.5,129.05,131.33,4672,129.99,133.5,129.05,131.33,4672,0.0,1.0
2019-02-06,127.44,130.75,126.75,129.69,8528,127.44,130.75,126.75,129.69,8528,0.0,1.0
2019-02-07,128.01,130.49,127.5,127.5,2628,128.01,130.49,127.5,127.5,2628,0.0,1.0
2019-02-08,128.07,130.8,127.0,127.89,4518,128.07,130.8,127.0,127.89,4518,0.0,1.0
2019-02-11,129.04,130.9,128.69,129.9,2119,129.04,130.9,128.69,129.9,2119,0.0,1.0
2019-02-12,130.82,131.94,129.0,129.0,3897,130.82,131.94,129.0,129.0,3897,0.0,1.0
2019-02-13,132.5,134.4,130.95,130.99,6098,132.5,134.4,130.95,130.99,6098,0.0,1.0
2019-02-14,133.18,134.35,131.97,133.91,3383,133.18,134.35,131.97,133.91,3383,0.0,1.0
2019-02-15,133.59,134.75,132.82,132.95,6136,133.59,134.75,132.82,132.95,6136,0.0,1.0
2019-02-19,135.56,136.96,134.0,134.0,10936,135.56,136.96,134.0,134.0,10936,0.0,1.0
2019-02-20,136.98,137.82,136.09,136.09,4895,136.98,137.82,136.09,136.09,4895,0.0,1.0
2019-02-21,136.99,138.5948,135.57,136.6,3197,136.99,138.5948,135.57,136.6,3197,0.0,1.0
2019-02-22,142.89,144.68,137.65,137.74,9239,142.89,144.68,137.65,137.74,9239,0.0,1.0
2019-02-25,142.6,144.25,139.6087,143.34,3924,142.6,144.25,139.6087,143.34,3924,0.0,1.0
2019-02-26,139.77,144.01,139.68,144.01,4760,139.77,144.01,139.68,144.01,4760,0.0,1.0
2019-02-27,138.68,143.34,137.9,139.85,4213,138.68,143.34,137.9,139.85,4213,0.0,1.0
2019-02-28,134.01,139.88,134.01,139.0,4637,134.01,139.88,134.01,139.0,4637,0.0,1.0
2019-03-01,136.0,139.45,135.0,137.48,8376,136.0,139.45,135.0,137.48,8376,0.0,1.0
2019-03-04,136.88,137.98,135.14,135.64,6080,136.88,137.98,135.14,135.64,6080,0.0,1.0
2019-03-05,134.94,137.4,134.24,137.13,3750,134.94,137.4,134.24,137.13,3750,0.0,1.0
2019-03-06,129.36,134.86,129.25,134.86,5234,129.36,134.86,129.25,134.86,5234,0.0,1.0
2019-03-07,127.02,130.5,126.75,129.22,5651,127.02,130.5,126.75,129.22,5651,0.0,1.0
2019-03-08,127.24,129.87,126.3,126.55,4033,127.24,129.87,126.3,126.55,4033,0.0,1.0
2019-03-11,135.08,136.84,127.66,128.87,7246,135.08,136.84,127.66,128.87,7246,0.0,1.0
2019-03-12,135.63,138.8,134.05,135.95,3969,135.63,138.8,134.05,135.95,3969,0.0,1.0
2019-03-13,138.37,143.0,134.59,135.63,9393,138.37,143.0,134.59,135.63,9393,0.0,1.0
2019-03-14,137.57,141.03,134.76,137.97,3837,137.57,141.03,134.76,137.97,3837,0.0,1.0
2019-03-15,135.87,139.0,134.1,139.0,13710,135.87,139.0,134.1,139.0,13710,0.0,1.0
2019-03-18,139.44,139.88,136.0,136.06,2485,139.44,139.88,136.0,136.06,2485,0.0,1.0
2019-03-19,143.48,143.9,137.6851,139.96,5607,143.48,143.9,137.6851,139.96,5607,0.0,1.0
2019-03-20,140.32,143.25,140.01,143.0,6151,140.32,143.25,140.01,143.0,6151,0.0,1.0
2019-03-21,139.55,142.15,139.11,140.0,6091,139.55,142.15,139.11,140.0,6091,0.0,1.0
2019-03-22,137.61,141.98,135.99,139.0,7224,137.61,141.98,135.99,139.0,7224,0.0,1.0
2019-03-25,137.66,140.5,137.0,137.0,3613,137.66,140.5,137.0,137.0,3613,0.0,1.0
2019-03-26,142.16,142.6,137.63,138.44,3488,142.16,142.6,137.63,138.44,3488,0.0,1.0
2019-03-27,144.1,146.0,142.05,142.05,5875,144.1,146.0,142.05,142.05,5875,0.0,1.0
2019-03-28,142.35,144.66,142.0,144.12,3668,142.35,144.66,142.0,144.12,3668,0.0,1.0
2019-03-29,141.36,143.52,140.22,143.0,3932,141.36,143.52,140.22,143.0,3932,0.0,1.0
2019-04-01,138.72,141.29,137.9,141.29,2849,138.72,141.29,137.9,141.29,2849,0.0,1.0
2019-04-02,141.0,142.33,137.24,138.43,5120,141.0,142.33,137.24,138.43,5120,0.0,1.0
2019-04-03,140.69,144.5,139.62,141.5,4878,140.69,144.5,139.62,141.5,4878,0.0,1.0
2019-04-04,143.33,143.77,139.52,140.56,7203,143.33,143.77,139.52,140.56,7203,0.0,1.0
2019-04-05,144.48,145.4,143.44,144.8,6719,144.48,145.4,143.44,144.8,6719,0.0,1.0
2019-04-08,145.18,145.95,144.0,144.0,4253,145.18,145.95,144.0,144.0,4253,0.0,1.0
2019-04-09,141.09,145.7,141.0,144.55,4911,141.09,145.7,141.0,144.55,4911,0.0,1.0
2019-04-10,143.94,146.15,141.68,142.38,3331,143.94,146.15,141.68,142.38,3331,0.0,1.0
2019-04-11,141.02,144.49,141.01,144.12,4261,141.02,144.49,141.01,144.12,4261,0.0,1.0
2019-04-12,143.76,144.48,141.5,142.41,1386,143.76,144.48,141.5,142.41,1386,0.0,1.0
2019-04-15,141.22,143.95,141.0,143.95,3800,141.22,143.95,141.0,143.95,3800,0.0,1.0
2019-04-16,149.44,149.98,142.62,142.66,7358,149.44,149.98,142.62,142.66,7358,0.0,1.0
2019-04-17,147.58,149.45,145.7,149.45,2747,147.58,149.45,145.7,149.45,2747,0.0,1.0
2019-04-18,148.12,149.0,143.98,147.09,3567,148.12,149.0,143.98,147.09,3567,0.0,1.0
2019-04-22,149.47,150.98,146.58,147.5,3730,149.47,150.98,146.58,147.5,3730,0.0,1.0
2019-04-23,154.98,155.01,146.25,149.2,10229,154.98,155.01,146.25,149.2,10229,0.0,1.0
2019-04-24,154.92,157.7,153.2,153.2,4514,154.92,157.7,153.2,153.2,4514,0.0,1.0
2019-04-25,161.99,165.65,153.02,155.0,7140,161.99,165.65,153.02,155.0,7140,0.0,1.0
2019-04-26,156.0,162.45,154.74,161.51,4937,156.0,162.45,154.74,161.51,4937,0.0,1.0
2019-04-29,145.65,155.0,143.75,155.0,20514,145.65,155.0,143.75,155.0,20514,0.0,1.0
2019-04-30,139.33,145.98,138.5,145.0,7864,139.33,145.98,138.5,145.0,7864,0.0,1.0
2019-05-01,139.01,144.94,135.36,139.0,16607,139.01,144.94,135.36,139.0,16607,0.0,1.0
2019-05-02,134.98,142.1,130.5,138.87,6011,134.98,142.1,130.5,138.87,6011,0.0,1.0
2019-05-03,130.22,134.99,130.0,134.95,10285,130.22,134.99,130.0,134.95,10285,0.0,1.0
2019-05-06,116.02,130.5,115.19,130.12,20518,116.02,130.5,115.19,130.12,20518,0.0,1.0
2019-05-07,114.76,118.39,114.52,117.25,14839,114.76,118.39,114.52,117.25,14839,0.0,1.0
2019-05-08,115.68,117.69,112.01,115.13,6803,115.68,117.69,112.01,115.13,6803,0.0,1.0
2019-05-09,114.0,115.5,112.2,115.0,5768,114.0,115.5,112.2,115.0,5768,0.0,1.0
2019-05-10,112.4,114.78,111.32,114.77,4690,112.4,114.78,111.32,114.77,4690,0.0,1.0
2019-05-13,102.76,111.97,102.0,111.1,22963,102.76,111.97,102.0,111.1,22963,0.0,1.0
2019-05-14,100.55,105.0,100.21,103.85,17775,100.55,105.0,100.21,103.85,17775,0.0,1.0
2019-05-15,106.86,108.63,100.3,100.82,12409,106.86,108.63,100.3,100.82,12409,0.0,1.0
2019-05-16,107.45,109.29,105.01,106.71,12568,107.45,109.29,105.01,106.71,12568,0.0,1.0
2019-05-17,103.03,108.4,102.87,106.69,5128,103.03,108.4,102.87,106.69,5128,0.0,1.0
2019-05-20,100.67,103.07,99.09,103.07,10784,100.67,103.07,99.09,103.07,10784,0.0,1.0
2019-05-21,102.73,106.28,100.6,102.69,9416,102.73,106.28,100.6,102.69,9416,0.0,1.0
2019-05-22,103.79,106.23,101.68,102.76,10726,103.79,106.23,101.68,102.76,10726,0.0,1.0
2019-05-23,100.45,106.38,97.61,104.0,16297,100.45,106.38,97.61,104.0,16297,0.0,1.0
2019-05-24,97.5,100.95,95.88,100.0,20059,97.5,100.95,95.88,100.0,20059,0.0,1.0
2019-05-28,95.16,99.0,94.01,97.62,10267,95.16,99.0,94.01,97.62,10267,0.0,1.0
2019-05-29,93.98,95.06,92.72,94.35,10262,93.98,95.06,92.72,94.35,10262,0.0,1.0
2019-05-30,93.07,97.08,93.04,94.43,7188,93.07,97.08,93.04,94.43,7188,0.0,1.0
2019-05-31,90.6,95.3,89.21,93.0,12056,90.6,95.3,89.21,93.0,12056,0.0,1.0
2019-06-03,97.0,97.37,88.55,90.68,23050,97.0,97.37,88.55,90.68,23050,0.0,1.0
2019-06-04,103.17,105.999,97.99,97.99,16931,103.17,105.999,97.99,97.99,16931,0.0,1.0
2019-06-05,109.93,111.8,102.0,103.41,27237,109.93,111.8,102.0,103.41,27237,0.0,1.0
2019-06-06,109.04,110.94,107.16,110.28,18752,109.04,110.94,107.16,110.28,18752,0.0,1.0
2019-06-07,109.89,110.99,107.5,109.47,9592,109.89,110.99,107.5,109.47,9592,0.0,1.0
2019-06-10,104.53,110.8,99.39,110.8,21581,104.53,110.8,99.39,110.8,21581,0.0,1.0
2019-06-11,101.37,106.2,97.54,106.2,18009,101.37,106.2,97.54,106.2,18009,0.0,1.0
2019-06-12,101.57,103.18,98.47,100.46,9073,101.57,103.18,98.47,100.46,9073,0.0,1.0
2019-06-13,104.84,106.2,100.56,102.7,11017,104.84,106.2,100.56,102.7,11017,0.0,1.0
2019-06-14,105.61,108.95,103.8,104.51,16772,105.61,108.95,103.8,104.51,16772,0.0,1.0
2019-06-17,100.19,108.88,99.59,106.95,16990,100.19,108.88,99.59,106.95,16990,0.0,1.0
2019-06-18,99.16,103.5,99.1,101.48,9380,99.16,103.5,99.1,101.48,9380,0.0,1.0
2019-06-19,99.99,100.87,93.0108,99.57,31564,99.99,100.87,93.0108,99.57,31564,0.0,1.0
2019-06-20,107.39,107.92,100.11,101.52,28006,107.39,107.92,100.11,101.52,28006,0.0,1.0
2019-06-21,103.51,108.82,101.0,106.48,27636,103.51,108.82,101.0,106.48,27636,0.0,1.0
2019-06-24,102.73,105.48,100.71,103.83,27008,102.73,105.48,100.71,103.83,27008,0.0,1.0
2019-06-25,103.84,103.86,97.44,103.09,25883,103.84,103.86,97.44,103.09,25883,0.0,1.0
2019-06-26,101.8,106.0,101.29,103.83,9371,101.8,106.0,101.29,103.83,9371,0.0,1.0
2019-06-27,107.4,108.8,101.81,103.6,19162,107.4,108.8,101.81,103.6,19162,0.0,1.0
2019-06-28,103.86,109.48,101.8,109.48,41886,103.86,109.48,101.8,109.48,41886,0.0,1.0
2019-07-01,101.8,108.2,101.17,105.77,5852,101.8,108.2,101.17,105.77,5852,0.0,1.0
2019-07-02,102.12,103.6,100.6,101.71,5664,102.12,103.6,100.6,101.71,5664,0.0,1.0
2019-07-03,100.64,104.91,100.56,102.52,17855,100.64,104.91,100.56,102.52,17855,0.0,1.0
2019-07-05,102.5,102.98,99.99,99.99,9579,102.5,102.98,99.99,99.99,9579,0.0,1.0
2019-07-08,102.74,103.75,100.17,102.15,8421,102.74,103.75,100.17,102.15,8421,0.0,1.0
2019-07-09,104.06,105.2,101.26,102.17,7497,104.06,105.2,101.26,102.17,7497,0.0,1.0
2019-07-10,103.14,105.23,101.61,104.71,6719,103.14,105.23,101.61,104.71,6719,0.0,1.0
2019-07-11,101.25,103.99,100.28,103.55,6604,101.25,103.99,100.28,103.55,6604,0.0,1.0
2019-07-12,102.25,103.47,101.38,101.67,5149,102.25,103.47,101.38,101.67,5149,0.0,1.0
2019-07-15,101.19,103.24,99.94,101.82,4797,101.19,103.24,99.94,101.82,4797,0.0,1.0
2019-07-16,101.98,103.45,100.37,100.83,5393,101.98,103.45,100.37,100.83,5393,0.0,1.0
2019-07-17,100.14,101.99,99.9,100.95,5752,100.14,101.99,99.9,100.95,5752,0.0,1.0
2019-07-18,100.27,102.07,99.9,99.9,3948,100.27,102.07,99.9,99.9,3948,0.0,1.0
2019-07-19,99.55,101.7,99.0,100.54,6188,99.55,101.7,99.0,100.54,6188,0.0,1.0
2019-07-22,98.05,100.8,97.01,99.55,5757,98.05,100.8,97.01,99.55,5757,0.0,1.0
2019-07-23,95.86,99.49,94.67,99.49,10687,95.86,99.49,94.67,99.49,10687,0.0,1.0
2019-07-24,96.04,97.25,95.2,95.2,6984,96.04,97.25,95.2,95.2,6984,0.0,1.0
2019-07-25,91.38,97.04,90.21,96.01,16333,91.38,97.04,90.21,96.01,16333,0.0,1.0
2019-07-26,92.72,93.7,90.52,91.57,10795,92.72,93.7,90.52,91.57,10795,0.0,1.0
2019-07-29,90.8,94.5,90.55,92.09,6235,90.8,94.5,90.55,92.09,6235,0.0,1.0
2019-07-30,90.81,92.4,89.01,90.39,8805,90.81,92.4,89.01,90.39,8805,0.0,1.0
2019-07-31,90.8,92.65,90.08,91.73,10067,90.8,92.65,90.08,91.73,10067,0.0,1.0
2019-08-01,86.88,91.86,86.41,90.8,8791,86.88,91.86,86.41,90.8,8791,0.0,1.0
2019-08-02,90.18,92.18,85.55,86.84,10533,90.18,92.18,85.55,86.84,10533,0.0,1.0
2019-08-05,89.76,94.73,88.05,90.02,7861,89.76,94.73,88.05,90.02,7861,0.0,1.0
2019-08-06,94.52,95.98,89.08,89.65,14376,94.52,95.98,89.08,89.65,14376,0.0,1.0
2019-08-07,98.01,98.79,93.18,94.51,5962,98.01,98.79,93.18,94.51,5962,0.0,1.0
2019-08-08,103.18,105.99,98.32,100.3,18010,103.18,105.99,98.32,100.3,18010,0.0,1.0
2019-08-09,104.33,105.91,103.03,103.03,8067,104.33,105.91,103.03,103.03,8067,0.0,1.0
2019-08-12,99.98,106.0,99.3,103.92,4906,99.98,106.0,99.3,103.92,4906,0.0,1.0
2019-08-13,100.6,105.79,99.9,99.9,4158,100.6,105.79,99.9,99.9,4158,0.0,1.0
2019-08-14,95.02,100.43,94.65,98.73,9309,95.02,100.43,94.65,98.73,9309,0.0,1.0
2019-08-15,94.27,96.92,92.72,95.57,4901,94.27,96.92,92.72,95.57,4901,0.0,1.0
2019-08-16,96.26,97.7,94.3,95.17,5032,96.26,97.7,94.3,95.17,5032,0.0,1.0
2019-08-19,94.09,101.3,92.53,97.52,10231,94.09,101.3,92.53,97.52,10231,0.0,1.0
2019-08-20,94.75,95.74,93.01,94.0,5426,94.75,95.74,93.01,94.0,5426,0.0,1.0
2019-08-21,95.07,97.0,94.39,95.55,5331,95.07,97.0,94.39,95.55,5331,0.0,1.0
2019-08-22,90.89,96.3,90.88,95.35,4432,90.89,96.3,90.88,95.35,4432,0.0,1.0
2019-08-23,89.95,92.97,87.05,91.0,7255,89.95,92.97,87.05,91.0,7255,0.0,1.0
2019-08-26,90.38,91.1,89.71,90.11,3674,90.38,91.1,89.71,90.11,3674,0.0,1.0
2019-08-27,85.52,91.65,83.02,91.65,10281,85.52,91.65,83.02,91.65,10281,0.0,1.0
2019-08-28,89.16,90.2,85.6,85.6,4285,89.16,90.2,85.6,85.6,4285,0.0,1.0
2019-08-29,87.75,92.52,87.33,90.0,10437,87.75,92.52,87.33,90.0,10437,0.0,1.0
2019-08-30,87.71,89.0,87.04,88.13,7706,87.71,89.0,87.04,88.13,7706,0.0,1.0
2019-09-03,85.8,88.8,85.8,87.05,11461,85.8,88.8,85.8,87.05,11461,0.0,1.0
2019-09-04,90.97,92.22,86.83,86.83,7085,90.97,92.22,86.83,86.83,7085,0.0,1.0
2019-09-05,92.02,93.6,90.57,91.94,5981,92.02,93.6,90.57,91.94,5981,0.0,1.0
2019-09-06,92.3,97.82,91.95,92.28,10681,92.3,97.82,91.95,92.28,10681,0.0,1.0
2019-09-09,99.72,100.54,93.05,93.48,17068,99.72,100.54,93.05,93.48,17068,0.0,1.0
2019-09-10,104.12,104.96,95.94,99.41,12590,104.12,104.96,95.94,99.41,12590,0.0,1.0
2019-09-11,112.14,116.39,104.55,104.55,33951,112.14,116.39,104.55,104.55,33951,0.0,1.0
2019-09-12,110.22,114.95,107.63,112.71,6464,110.22,114.95,107.63,112.71,6464,0.0,1.0
2019-09-13,109.15,113.0,108.0,111.18,3042,109.15,113.0,108.0,111.18,3042,0.0,1.0
2019-09-16,109.04,110.5,106.78,109.04,3448,109.04,110.5,106.78,109.04,3448,0.0,1.0
2019-09-17,110.61,114.5,104.0,109.01,14901,110.61,114.5,104.0,109.01,14901,0.0,1.0
2019-09-18,111.64,111.95,108.05,111.4,12738,111.64,111.95,108.05,111.4,12738,0.0,1.0
2019-09-19,111.9,114.91,109.52,111.84,15402,111.9,114.91,109.52,111.84,15402,0.0,1.0
2019-09-20,112.01,113.0,109.24,111.94,10220,112.01,113.0,109.24,111.94,10220,0.0,1.0
2019-09-23,110.01,112.4,108.15,110.86,10791,110.01,112.4,108.15,110.86,10791,0.0,1.0
2019-09-24,107.96,112.2,104.97,109.44,13790,107.96,112.2,104.97,109.44,13790,0.0,1.0
2019-09-25,108.24,111.47,106.4,107.96,4779,108.24,111.47,106.4,107.96,4779,0.0,1.0
2019-09-26,108.33,109.0,106.54,108.47,6658,108.33,109.0,106.54,108.47,6658,0.0,1.0
2019-09-27,108.89,110.5,106.84,107.78,7925,108.89,110.5,106.84,107.78,7925,0.0,1.0
2019-09-30,109.0,110.2,106.52,108.56,7514,109.0,110.2,106.52,108.56,7514,0.0,1.0
2019-10-01,106.83,111.36,105.01,109.37,9770,106.83,111.36,105.01,109.37,9770,0.0,1.0
2019-10-02,103.78,107.93,103.15,105.79,5292,103.78,107.93,103.15,105.79,5292,0.0,1.0
2019-10-03,103.05,106.7,101.01,103.85,7837,103.05,106.7,101.01,103.85,7837,0.0,1.0
2019-10-04,102.9,104.7,101.57,104.5,7366,102.9,104.7,101.57,104.5,7366,0.0,1.0
2019-10-07,99.58,103.51,98.31,102.78,18404,99.58,103.51,98.31,102.78,18404,0.0,1.0
2019-10-08,94.19,99.76,92.58,99.76,19955,94.19,99.76,92.58,99.76,19955,0.0,1.0
2019-10-09,89.4,96.26,89.4,94.72,7095,89.4,96.26,89.4,94.72,7095,0.0,1.0
2019-10-10,87.57,91.91,85.78,89.7,6277,87.57,91.91,85.78,89.7,6277,0.0,1.0
2019-10-11,88.91,90.5,87.26,88.99,7270,88.91,90.5,87.26,88.99,7270,0.0,1.0
2019-10-14,85.36,91.1,83.94,88.82,10906,85.36,91.1,83.94,88.82,10906,0.0,1.0
2019-10-15,84.6,86.95,84.1,86.95,12634,84.6,86.95,84.1,86.95,12634,0.0,1.0
2019-10-16,82.28,85.88,81.76,84.54,14012,82.28,85.88,81.76,84.54,14012,0.0,1.0
2019-10-17,83.42,85.63,80.94,82.35,18046,83.42,85.63,80.94,82.35,18046,0.0,1.0
2019-10-18,81.82,84.65,81.0,83.35,12604,81.82,84.65,81.0,83.35,12604,0.0,1.0
2019-10-21,84.88,86.15,81.85,81.85,24081,84.88,86.15,81.85,81.85,24081,0.0,1.0
2019-10-22,84.39,86.16,83.5,85.01,11543,84.39,86.16,83.5,85.01,11543,0.0,1.0
2019-10-23,83.5,85.74,81.4,82.6,18767,83.5,85.74,81.4,82.6,18767,0.0,1.0
2019-10-24,82.45,84.4,81.9,83.55,7197,82.45,84.4,81.9,83.55,7197,0.0,1.0
2019-10-25,82.38,83.49,80.9,82.19,11060,82.38,83.49,80.9,82.19,11060,0.0,1.0
2019-10-28,84.19,85.8,81.5,82.75,11542,84.19,85.8,81.5,82.75,11542,0.0,1.0
2019-10-29,83.09,84.97,82.57,84.19,11980,83.09,84.97,82.57,84.19,11980,0.0,1.0
2019-10-30,84.48,86.11,82.61,83.1,13687,84.48,86.11,82.61,83.1,13687,0.0,1.0
2019-10-31,83.48,84.95,80.9,84.73,16813,83.48,84.95,80.9,84.73,16813,0.0,1.0
2019-11-01,86.67,88.02,83.36,84.0,9831,86.67,88.02,83.36,84.0,9831,0.0,1.0
2019-11-04,93.0,99.0,88.03,88.24,42327,93.0,99.0,88.03,88.24,42327,0.0,1.0
2019-11-05,98.03,99.85,93.15,93.15,25621,98.03,99.85,93.15,93.15,25621,0.0,1.0
2019-11-06,100.15,102.11,96.01,98.16,33501,100.15,102.11,96.01,98.16,33501,0.0,1.0
2019-11-07,105.0,105.0,100.66,100.66,13096,105.0,105.0,100.66,100.66,13096,0.0,1.0
2019-11-08,107.1,108.89,103.1,105.06,13083,107.1,108.89,103.1,105.06,13083,0.0,1.0
2019-11-11,107.5,108.89,104.38,106.1,22554,107.5,108.89,104.38,106.1,22554,0.0,1.0
2019-11-12,109.65,111.95,106.15,107.5,26432,109.65,111.95,106.15,107.5,26432,0.0,1.0
2019-11-13,109.87,111.71,107.74,109.32,14794,109.87,111.71,107.74,109.32,14794,0.0,1.0
2019-11-14,108.78,110.88,108.43,109.83,8995,108.78,110.88,108.43,109.83,8995,0.0,1.0
2019-11-15,108.84,110.1,106.92,109.94,31814,108.84,110.1,106.92,109.94,31814,0.0,1.0
2019-11-18,107.3,108.8,106.0,108.8,11621,107.3,108.8,106.0,108.8,11621,0.0,1.0
2019-11-19,105.23,109.0,104.38,107.1,17166,105.23,109.0,104.38,107.1,17166,0.0,1.0
2019-11-20,107.06,107.88,105.09,105.09,5622,107.06,107.88,105.09,105.09,5622,0.0,1.0
2019-11-21,106.2,108.98,102.75,107.34,34296,106.2,108.98,102.75,107.34,34296,0.0,1.0
2019-11-22,107.12,108.9,105.17,106.47,9771,107.12,108.9,105.17,106.47,9771,0.0,1.0
2019-11-25,110.03,111.01,106.42,107.18,20799,110.03,111.01,106.42,107.18,20799,0.0,1.0
2019-11-26,112.51,114.46,109.54,110.99,47039,112.51,114.46,109.54,110.99,47039,0.0,1.0
2019-11-27,113.03,115.81,111.83,113.08,23012,113.03,115.81,111.83,113.08,23012,0.0,1.0
2019-11-29,112.8,114.0,111.85,112.17,4156,112.8,114.0,111.85,112.17,4156,0.0,1.0
2019-12-02,109.53,113.95,107.21,112.58,22059,109.53,113.95,107.21,112.58,22059,0.0,1.0
2019-12-03,108.92,110.17,106.0,108.44,18136,108.92,110.17,106.0,108.44,18136,0.0,1.0
2019-12-04,108.36,111.41,107.96,109.56,20214,108.36,111.41,107.96,109.56,20214,0.0,1.0
2019-12-05,109.92,110.77,108.0,108.48,8325,109.92,110.77,108.0,108.48,8325,0.0,1.0
2019-12-06,111.35,113.0,110.84,110.84,11647,111.35,113.0,110.84,110.84,11647,0.0,1.0
2019-12-09,110.91,112.15,108.26,111.07,25522,110.91,112.15,108.26,111.07,25522,0.0,1.0
2019-12-10,110.15,111.97,109.24,110.81,5625,110.15,111.97,109.24,110.81,5625,0.0,1.0
2019-12-11,110.24,111.76,108.55,110.32,8786,110.24,111.76,108.55,110.32,8786,0.0,1.0
2019-12-12,111.67,113.95,108.59,109.99,9829,111.67,113.95,108.59,109.99,9829,0.0,1.0
2019-12-13,110.46,112.98,109.14,111.25,18910,110.46,112.98,109.14,111.25,18910,0.0,1.0
2019-12-16,111.65,114.55,110.89,111.81,21524,111.65,114.55,110.89,111.81,21524,0.0,1.0
2019-12-17,114.13,116.24,111.86,111.86,16603,114.13,116.24,111.86,111.86,16603,0.0,1.0
2019-12-18,113.34,116.97,112.29,116.97,16282,113.34,116.97,112.29,116.97,16282,0.0,1.0
2019-12-19,114.5,116.0,112.1,113.76,25891,114.5,116.0,112.1,113.76,25891,0.0,1.0
2019-12-20,113.99,115.92,112.92,115.05,24493,113.99,115.92,112.92,115.05,24493,0.0,1.0
2019-12-23,113.7,115.24,112.89,114.2,12632,113.7,115.24,112.89,114.2,12632,0.0,1.0
2019-12-24,114.26,115.23,112.89,114.8,5425,114.26,115.23,112.89,114.8,5425,0.0,1.0
2019-12-26,116.91,117.5,114.53,114.65,11176,116.91,117.5,114.53,114.65,11176,0.0,1.0
2019-12-27,115.33,118.9,114.88,117.04,15360,115.33,118.9,114.88,117.04,15360,0.0,1.0
2019-12-30,117.31,117.92,115.18,115.31,18145,117.31,117.92,115.18,115.31,18145,0.0,1.0
2019-12-31,114.42,118.4,114.11,116.98,12434,114.42,118.4,114.11,116.98,12434,0.0,1.0
2020-01-02,114.6,116.38,113.58,115.06,7471,114.6,116.38,113.58,115.06,7471,0.0,1.0
2020-01-03,114.26,116.48,111.1,113.02,8370,114.26,116.48,111.1,113.02,8370,0.0,1.0
2020-01-06,117.0,119.87,112.58,113.5,43767,117.0,119.87,112.58,113.5,43767,0.0,1.0
2020-01-07,114.59,118.0,113.2,116.7,17207,114.59,118.0,113.2,116.7,17207,0.0,1.0
2020-01-08,114.39,116.42,113.65,114.6,9489,114.39,116.42,113.65,114.6,9489,0.0,1.0
2020-01-09,114.16,116.4,113.26,115.4,8677,114.16,116.4,113.26,115.4,8677,0.0,1.0
2020-01-10,112.36,114.99,111.54,113.99,11860,112.36,114.99,111.54,113.99,11860,0.0,1.0
2020-01-13,112.34,113.88,111.05,112.36,12135,112.34,113.88,111.05,112.36,12135,0.0,1.0
2020-01-14,113.27,113.71,110.57,112.0,19247,113.27,113.71,110.57,112.0,19247,0.0,1.0
2020-01-15,113.41,116.46,111.77,113.08,17563,113.41,116.46,111.77,113.08,17563,0.0,1.0
2020-01-16,113.25,117.09,112.66,114.2,5952,113.25,117.09,112.66,114.2,5952,0.0,1.0
2020-01-17,112.27,114.54,112.08,113.1,7305,112.27,114.54,112.08,113.1,7305,0.0,1.0
2020-01-21,110.7,113.7,109.5,112.11,20106,110.7,113.7,109.5,112.11,20106,0.0,1.0
2020-01-22,110.71,113.9,110.46,111.35,8591,110.71,113.9,110.46,111.35,8591,0.0,1.0
2020-01-23,115.44,115.95,111.04,111.04,11653,115.44,115.95,111.04,111.04,11653,0.0,1.0
2020-01-24,115.95,116.49,114.01,115.73,12566,115.95,116.49,114.01,115.73,12566,0.0,1.0
2020-01-27,111.15,116.14,111.11,113.64,6705,111.15,116.14,111.11,113.64,6705,0.0,1.0
2020-01-28,113.07,113.9,110.75,111.74,10494,113.07,113.9,110.75,111.74,10494,0.0,1.0
2020-01-29,112.88,113.96,111.35,113.62,14855,112.88,113.96,111.35,113.62,14855,0.0,1.0
2020-01-30,112.23,114.49,111.35,111.46,9424,112.23,114.49,111.35,111.46,9424,0.0,1.0
2020-01-31,108.48,113.42,106.48,111.99,14683,108.48,113.42,106.48,111.99,14683,0.0,1.0
2020-02-03,108.83,110.16,106.25,109.24,16436,108.83,110.16,106.25,109.24,16436,0.0,1.0
2020-02-04,112.94,113.82,109.28,110.5,16527,112.94,113.82,109.28,110.5,16527,0.0,1.0
2020-02-05,115.78,116.47,113.0,113.37,13482,115.78,116.47,113.0,113.37,13482,0.0,1.0
2020-02-06,116.68,118.08,115.38,116.23,7241,116.68,118.08,115.38,116.23,7241,0.0,1.0
2020-02-07,113.5,117.4,113.0,116.13,5628,113.5,117.4,113.0,116.13,5628,0.0,1.0
2020-02-10,113.63,115.98,111.64,113.16,7833,113.63,115.98,111.64,113.16,7833,0.0,1.0
2020-02-11,114.42,117.74,112.01,112.27,12953,114.42,117.74,112.01,112.27,12953,0.0,1.0
2020-02-12,113.64,116.8,112.64,116.8,6162,113.64,116.8,112.64,116.8,6162,0.0,1.0
2020-02-13,114.14,115.16,113.54,115.16,758,114.14,115.16,113.54,115.16,758,0.0,1.0
2020-02-14,113.25,115.49,111.41,115.49,5171,113.25,115.49,111.41,115.49,5171,0.0,1.0
2020-02-18,112.38,114.82,111.51,113.0,4487,112.38,114.82,111.51,113.0,4487,0.0,1.0
2020-02-19,115.18,115.83,112.29,113.57,5085,115.18,115.83,112.29,113.57,5085,0.0,1.0
2020-02-20,116.51,117.0,114.75,114.99,8830,116.51,117.0,114.75,114.99,8830,0.0,1.0
2020-02-21,116.91,117.0,115.22,116.27,6200,116.91,117.0,115.22,116.27,6200,0.0,1.0
2020-02-24,120.0,124.99,113.63,114.29,20244,120.0,124.99,113.63,114.29,20244,0.0,1.0
2020-02-25,115.46,123.57,114.52,120.24,11778,115.46,123.57,114.52,120.24,11778,0.0,1.0
2020-02-26,113.84,121.0,112.52,116.11,10017,113.84,121.0,112.52,116.11,10017,0.0,1.0
2020-02-27,109.82,119.0,108.58,112.5,10099,109.82,119.0,108.58,112.5,10099,0.0,1.0
2020-02-28,105.46,110.56,102.39,107.34,32215,105.46,110.56,102.39,107.34,32215,0.0,1.0
2020-03-02,105.78,106.78,101.58,105.0,10882,105.78,106.78,101.58,105.0,10882,0.0,1.0
2020-03-03,103.19,109.48,101.55,106.29,11646,103.19,109.48,101.55,106.29,11646,0.0,1.0
2020-03-04,102.44,106.6,101.69,105.03,15824,102.44,106.6,101.69,105.03,15824,0.0,1.0
2020-03-05,97.79,101.5,94.26,101.5,16570,97.79,101.5,94.26,101.5,16570,0.0,1.0
2020-03-06,93.0,101.13,91.13,94.25,17248,93.0,101.13,91.13,94.25,17248,0.0,1.0
2020-03-09,82.11,89.45,81.76,88.26,13091,82.11,89.45,81.76,88.26,13091,0.0,1.0
2020-03-10,83.47,90.92,78.11,86.71,12598,83.47,90.92,78.11,86.71,12598,0.0,1.0
2020-03-11,77.74,84.62,76.4,82.16,20561,77.74,84.62,76.4,82.16,20561,0.0,1.0
2020-03-12,74.04,80.42,71.64,73.0,23344,74.04,80.42,71.64,73.0,23344,0.0,1.0
2020-03-13,83.18,83.55,73.58,78.74,28430,83.18,83.55,73.58,78.74,28430,0.0,1.0
2020-03-16,77.39,79.5,71.0,73.51,29679,77.39,79.5,71.0,73.51,29679,0.0,1.0
2020-03-17,73.49,82.19,68.75,77.16,34061,73.49,82.19,68.75,77.16,34061,0.0,1.0
2020-03-18,50.96,71.4,50.0,69.0,34258,50.96,71.4,50.0,69.0,34258,0.0,1.0
2020-03-19,45.88,57.69,41.7,51.0,36157,45.88,57.69,41.7,51.0,36157,0.0,1.0
2020-03-20,42.11,50.56,42.06,46.39,34258,42.11,50.56,42.06,46.39,34258,0.0,1.0
2020-03-23,44.41,48.0,37.85,45.79,54720,44.41,48.0,37.85,45.79,54720,0.0,1.0
2020-03-24,53.95,57.17,47.37,47.37,21864,53.95,57.17,47.37,47.37,21864,0.0,1.0
2020-03-25,55.69,60.95,54.01,54.45,15575,55.69,60.95,54.01,54.45,15575,0.0,1.0
2020-03-26,53.72,58.37,50.12,55.94,11089,53.72,58.37,50.12,55.94,11089,0.0,1.0
2020-03-27,51.04,56.43,50.11,51.19,7971,51.04,56.43,50.11,51.19,7971,0.0,1.0
2020-03-30,49.75,54.97,48.56,51.01,28647,49.75,54.97,48.56,51.01,28647,0.0,1.0
2020-03-31,51.4,53.72,48.23,49.14,20136,51.4,53.72,48.23,49.14,20136,0.0,1.0
2020-04-01,47.7,51.97,46.05,49.53,18289,47.7,51.97,46.05,49.53,18289,0.0,1.0
2020-04-02,49.84,52.15,47.72,47.73,13582,49.84,52.15,47.72,47.73,13582,0.0,1.0
2020-04-03,52.95,53.0,47.02,51.53,34888,52.95,53.0,47.02,51.53,34888,0.0,1.0
2020-04-06,54.63,61.58,52.82,55.74,24240,54.63,61.58,52.82,55.74,24240,0.0,1.0
2020-04-07,52.42,60.15,50.47,56.73,21560,52.42,60.15,50.47,56.73,21560,0.0,1.0
2020-04-08,54.25,57.44,52.05,54.42,33558,54.25,57.44,52.05,54.42,33558,0.0,1.0
2020-04-09,59.78,62.48,54.65,55.53,26181,59.78,62.48,54.65,55.53,26181,0.0,1.0
2020-04-13,58.22,61.95,54.24,59.84,11887,58.22,61.95,54.24,59.84,11887,0.0,1.0
2020-04-14,58.36,64.0,57.13,60.0,36973,58.36,64.0,57.13,60.0,36973,0.0,1.0
2020-04-15,57.25,59.27,54.59,57.72,16957,57.25,59.27,54.59,57.72,16957,0.0,1.0
2020-04-16,57.52,59.4,54.26,57.11,9631,57.52,59.4,54.26,57.11,9631,0.0,1.0
2020-04-17,61.61,64.0,57.52,59.69,17746,61.61,64.0,57.52,59.69,17746,0.0,1.0
2020-04-20,59.59,63.63,53.76,60.32,11951,59.59,63.63,53.76,60.32,11951,0.0,1.0
2020-04-21,58.43,59.83,55.77,58.82,12851,58.43,59.83,55.77,58.82,12851,0.0,1.0
2020-04-22,59.01,62.14,57.41,60.0,15883,59.01,62.14,57.41,60.0,15883,0.0,1.0
2020-04-23,57.92,61.95,56.51,58.81,8401,57.92,61.95,56.51,58.81,8401,0.0,1.0
2020-04-24,58.0,60.1,55.21,58.7,9070,58.0,60.1,55.21,58.7,9070,0.0,1.0
2020-04-27,58.63,60.2,57.6,58.28,10516,58.63,60.2,57.6,58.28,10516,0.0,1.0
2020-04-28,63.69,66.94,58.88,59.74,17710,63.69,66.94,58.88,59.74,17710,0.0,1.0
2020-04-29,73.5,76.55,65.1,65.59,24832,73.5,76.55,65.1,65.59,24832,0.0,1.0
2020-04-30,69.99,74.67,68.0,74.45,14529,69.99,74.67,68.0,74.45,14529,0.0,1.0
2020-05-01,67.0,73.14,62.61,73.14,20287,67.0,73.14,62.61,73.14,20287,0.0,1.0
2020-05-04,70.88,71.37,62.5,65.79,35153,70.88,71.37,62.5,65.79,35153,0.0,1.0
2020-05-05,64.8,73.15,63.01,70.72,19486,64.8,73.15,63.01,70.72,19486,0.0,1.0
2020-05-06,63.78,68.65,61.5,64.77,11344,63.78,68.65,61.5,64.77,11344,0.0,1.0
2020-05-07,61.67,66.95,59.99,64.74,16850,61.67,66.95,59.99,64.74,16850,0.0,1.0
2020-05-08,65.0,66.94,60.63,62.7,17090,65.0,66.94,60.63,62.7,17090,0.0,1.0
2020-05-11,58.43,66.9,58.0,63.72,28536,58.43,66.9,58.0,63.72,28536,0.0,1.0
2020-05-12,56.3,63.2,56.0,59.06,13934,56.3,63.2,56.0,59.06,13934,0.0,1.0
2020-05-13,52.74,57.9,51.0,55.18,14291,52.74,57.9,51.0,55.18,14291,0.0,1.0
2020-05-14,52.74,54.99,48.63,52.19,14791,52.74,54.99,48.63,52.19,14791,0.0,1.0
2020-05-15,51.98,55.6,50.03,53.23,18715,51.98,55.6,50.03,53.23,18715,0.0,1.0
2020-05-18,58.41,62.98,53.84,54.23,21210,58.41,62.98,53.84,54.23,21210,0.0,1.0
2020-05-19,55.92,60.47,55.1,58.22,15104,55.92,60.47,55.1,58.22,15104,0.0,1.0
2020-05-20,57.56,60.45,54.5,56.94,12123,57.56,60.45,54.5,56.94,12123,0.0,1.0
2020-05-21,60.49,64.85,56.6,57.0,16141,60.49,64.85,56.6,57.0,16141,0.0,1.0
2020-05-22,58.86,61.87,56.5,60.39,9942,58.86,61.87,56.5,60.39,9942,0.0,1.0
2020-05-26,61.19,64.4,59.61,60.19,19838,61.19,64.4,59.61,60.19,19838,0.0,1.0
2020-05-27,62.0,63.92,59.13,62.2,14395,62.0,63.92,59.13,62.2,14395,0.0,1.0
2020-05-28,61.65,67.8,59.56,63.0,20201,61.65,67.8,59.56,63.0,20201,0.0,1.0
2020-05-29,60.88,61.0,57.4,60.55,17390,60.88,61.0,57.4,60.55,17390,0.0,1.0
2020-06-01,62.81,63.6,61.0,61.0,8477,62.81,63.6,61.0,61.0,8477,0.0,1.0
2020-06-02,66.0,68.49,60.45,63.73,17652,66.0,68.49,60.45,63.73,17652,0.0,1.0
2020-06-03,76.68,81.22,67.0,67.45,27441,76.68,81.22,67.0,67.45,27441,0.0,1.0
2020-06-04,78.9,82.48,75.6,76.39,12046,78.9,82.48,75.6,76.39,12046,0.0,1.0
2020-06-05,88.36,93.0,80.01,83.1,26180,88.36,93.0,80.01,83.1,26180,0.0,1.0
2020-06-08,85.1,94.7,84.14,91.64,22327,85.1,94.7,84.14,91.64,22327,0.0,1.0
2020-06-09,77.98,83.65,77.06,83.2,19847,77.98,83.65,77.06,83.2,19847,0.0,1.0
2020-06-10,72.52,81.73,70.65,78.17,7993,72.52,81.73,70.65,78.17,7993,0.0,1.0
2020-06-11,63.07,70.19,62.01,67.25,14187,63.07,70.19,62.01,67.25,14187,0.0,1.0
2020-06-12,71.69,72.99,66.04,66.04,11180,71.69,72.99,66.04,66.04,11180,0.0,1.0
2020-06-15,74.68,79.8,67.77,68.03,21027,74.68,79.8,67.77,68.03,21027,0.0,1.0
2020-06-16,78.41,80.88,75.04,79.46,20635,78.41,80.88,75.04,79.46,20635,0.0,1.0
2020-06-17,81.67,85.85,76.08,78.99,17980,81.67,85.85,76.08,78.99,17980,0.0,1.0
2020-06-18,80.39,84.5,78.53,79.46,7465,80.39,84.5,78.53,79.46,7465,0.0,1.0
2020-06-19,75.21,84.0,73.43,83.12,30958,75.21,84.0,73.43,83.12,30958,0.0,1.0
2020-06-22,74.43,77.5,70.12,75.0,21192,74.43,77.5,70.12,75.0,21192,0.0,1.0
2020-06-23,76.55,78.0,73.7,76.28,7661,76.55,78.0,73.7,76.28,7661,0.0,1.0
2020-06-24,73.71,77.3,70.45,74.66,6992,73.71,77.3,70.45,74.66,6992,0.0,1.0
2020-06-25,69.52,73.87,68.0,70.0,26183,69.52,73.87,68.0,70.0,26183,0.0,1.0
2020-06-26,63.93,70.01,62.25,70.0,42220,63.93,70.01,62.25,70.0,42220,0.0,1.0
2020-06-29,67.82,70.0,62.845,64.54,29863,67.82,70.0,62.845,64.54,29863,0.0,1.0
2020-06-30,68.98,69.95,65.08,66.79,10040,68.98,69.95,65.08,66.79,10040,0.0,1.0
2020-07-01,65.57,70.5,63.77,69.12,14781,65.57,70.5,63.77,69.12,14781,0.0,1.0
2020-07-02,65.61,68.91,64.81,67.18,15796,65.61,68.91,64.81,67.18,15796,0.0,1.0
2020-07-06,69.8,71.69,66.48,66.78,16113,69.8,71.69,66.48,66.78,16113,0.0,1.0
2020-07-07,65.28,69.76,63.49,68.8,12988,65.28,69.76,63.49,68.8,12988,0.0,1.0
2020-07-08,63.79,68.29,63.15,65.28,9874,63.79,68.29,63.15,65.28,9874,0.0,1.0
2020-07-09,60.66,66.45,59.19,64.74,16511,60.66,66.45,59.19,64.74,16511,0.0,1.0
2020-07-10,60.0,63.7,58.1,60.65,16247,60.0,63.7,58.1,60.65,16247,0.0,1.0
2020-07-13,58.36,62.15,56.99,61.05,20309,58.36,62.15,56.99,61.05,20309,0.0,1.0
2020-07-14,58.35,60.32,57.01,57.86,18515,58.35,60.32,57.01,57.86,18515,0.0,1.0
2020-07-15,65.26,66.89,58.78,61.0,18457,65.26,66.89,58.78,61.0,18457,0.0,1.0
2020-07-16,62.85,66.95,62.26,65.14,3308,62.85,66.95,62.26,65.14,3308,0.0,1.0
2020-07-17,63.56,65.48,61.85,62.96,5921,63.56,65.48,61.85,62.96,5921,0.0,1.0
2020-07-20,63.13,66.73,62.25,62.89,11446,63.13,66.73,62.25,62.89,11446,0.0,1.0
2020-07-21,64.29,68.5,63.61,64.09,22602,64.29,68.5,63.61,64.09,22602,0.0,1.0
2020-07-22,62.29,65.55,61.29,64.5,15022,62.29,65.55,61.29,64.5,15022,0.0,1.0
2020-07-23,62.2,63.87,60.43,61.85,8779,62.2,63.87,60.43,61.85,8779,0.0,1.0
2020-07-24,62.77,63.48,60.96,61.82,6661,62.77,63.48,60.96,61.82,6661,0.0,1.0
2020-07-27,61.48,63.15,60.03,62.3,7375,61.48,63.15,60.03,62.3,7375,0.0,1.0
2020-07-28,62.2,64.25,60.0101,61.1,7667,62.2,64.25,60.0101,61.1,7667,0.0,1.0
2020-07-29,64.67,65.5,62.2,62.2,5102,64.67,65.5,62.2,62.2,5102,0.0,1.0
2020-07-30,64.72,65.5,62.0,63.13,6197,64.72,65.5,62.0,63.13,6197,0.0,1.0
2020-07-31,64.93,66.12,63.5,64.65,5553,64.93,66.12,63.5,64.65,5553,0.0,1.0
2020-08-03,63.11,66.73,61.92,65.1,12405,63.11,66.73,61.92,65.1,12405,0.0,1.0
2020-08-04,68.65,68.8,64.0,64.0,11031,68.65,68.8,64.0,64.0,11031,0.0,1.0
2020-08-05,70.62,71.25,67.0,68.83,25858,70.62,71.25,67.0,68.83,25858,0.0,1.0
2020-08-06,71.31,74.45,70.43,70.43,6969,71.31,74.45,70.43,70.43,6969,0.0,1.0
2020-08-07,75.5,76.12,71.12,71.92,17230,75.5,76.12,71.12,71.92,17230,0.0,1.0
2020-08-10,83.39,94.78,76.14,76.14,43312,83.39,94.78,76.14,76.14,43312,0.0,1.0
2020-08-11,86.07,92.0,85.0301,85.6,10641,86.07,92.0,85.0301,85.6,10641,0.0,1.0
2020-08-12,85.79,90.0,84.1,86.0,8691,85.79,90.0,84.1,86.0,8691,0.0,1.0
2020-08-13,87.79,90.64,84.99,85.03,17104,87.79,90.64,84.99,85.03,17104,0.0,1.0
2020-08-14,95.92,96.26,86.86,87.17,23764,95.92,96.26,86.86,87.17,23764,0.0,1.0
2020-08-17,95.8,97.44,93.22,96.33,27398,95.8,97.44,93.22,96.33,27398,0.0,1.0
2020-08-18,102.59,105.0,96.01,97.95,18960,102.59,105.0,96.01,97.95,18960,0.0,1.0
2020-08-19,98.23,104.87,96.02,103.15,6343,98.23,104.87,96.02,103.15,6343,0.0,1.0
2020-08-20,96.5,98.3,95.305,97.03,9576,96.5,98.3,95.305,97.03,9576,0.0,1.0
2020-08-21,91.81,96.37,90.0,95.12,8028,91.81,96.37,90.0,95.12,8028,0.0,1.0
2020-08-24,93.93,94.8,89.03,92.51,6332,93.93,94.8,89.03,92.51,6332,0.0,1.0
2020-08-25,92.93,95.79,92.08,94.54,6715,92.93,95.79,92.08,94.54,6715,0.0,1.0
2020-08-26,91.02,94.08,90.06,92.86,4580,91.02,94.08,90.06,92.86,4580,0.0,1.0
2020-08-27,97.77,98.9562,89.53,92.79,8043,97.77,98.9562,89.53,92.79,8043,0.0,1.0
2020-08-28,104.96,104.99,96.42,98.33,6948,104.96,104.99,96.42,98.33,6948,0.0,1.0
2020-08-31,99.1,104.41,97.89,104.41,10415,99.1,104.41,97.89,104.41,10415,0.0,1.0
2020-09-01,96.38,99.92,94.76,95.35,11135,96.38,99.92,94.76,95.35,11135,0.0,1.0
2020-09-02,97.08,99.99,94.0,96.37,7921,97.08,99.99,94.0,96.37,7921,0.0,1.0
2020-09-03,97.85,99.8599,95.01,97.33,8158,97.85,99.8599,95.01,97.33,8158,0.0,1.0
2020-09-04,95.72,100.0,95.01,99.51,8823,95.72,100.0,95.01,99.51,8823,0.0,1.0
2020-09-08,97.13,98.935,94.32,97.09,5812,97.13,98.935,94.32,97.09,5812,0.0,1.0
2020-09-09,97.84,98.83,95.85,98.17,5096,97.84,98.83,95.85,98.17,5096,0.0,1.0
2020-09-10,99.14,100.32,95.22,97.66,6565,99.14,100.32,95.22,97.66,6565,0.0,1.0
2020-09-11,100.64,103.74,97.2,99.0,5916,100.64,103.74,97.2,99.0,5916,0.0,1.0
2020-09-14,98.34,102.98,98.27,101.0,3246,98.34,102.98,98.27,101.0,3246,0.0,1.0
2020-09-15,97.93,102.3999,97.92,100.74,8950,97.93,102.3999,97.92,100.74,8950,0.0,1.0
2020-09-16,98.51,101.84,94.88,99.88,11967,98.51,101.84,94.88,99.88,11967,0.0,1.0
2020-09-17,96.75,99.25,95.96,97.4,5974,96.75,99.25,95.96,97.4,5974,0.0,1.0
2020-09-18,99.02,99.99,95.37,97.07,10090,99.02,99.99,95.37,97.07,10090,0.0,1.0
2020-09-21,95.54,99.6,92.35,97.91,9073,95.54,99.6,92.35,97.91,9073,0.0,1.0
2020-09-22,97.89,97.89,92.25,94.82,5685,97.89,97.89,92.25,94.82,5685,0.0,1.0
2020-09-23,90.48,97.84,89.07,96.98,12372,90.48,97.84,89.07,96.98,12372,0.0,1.0
2020-09-24,90.8,94.09,90.5,91.26,3212,90.8,94.09,90.5,91.26,3212,0.0,1.0
2020-09-25,89.51,92.7,89.22,91.45,4156,89.51,92.7,89.22,91.45,4156,0.0,1.0
2020-09-28,92.13,94.58,89.96,91.76,4667,92.13,94.58,89.96,91.76,4667,0.0,1.0
2020-09-29,90.82,93.36,89.0,91.9457,3522,90.82,93.36,89.0,91.9457,3522,0.0,1.0
2020-09-30,89.01,94.59,88.84,90.3,6194,89.01,94.59,88.84,90.3,6194,0.0,1.0
2020-10-01,91.42,93.38,87.01,89.99,6074,91.42,93.38,87.01,89.99,6074,0.0,1.0
2020-10-02,90.83,92.65,88.94,89.19,1433,90.83,92.65,88.94,89.19,1433,0.0,1.0
2020-10-05,90.05,92.9,88.9,91.82,3094,90.05,92.9,88.9,91.82,3094,0.0,1.0
2020-10-06,87.64,94.0,87.23,90.91,4511,87.64,94.0,87.23,90.91,4511,0.0,1.0
2020-10-07,91.21,92.88,88.61,88.7,4257,91.21,92.88,88.61,88.7,4257,0.0,1.0
2020-10-08,91.2,93.2,90.12,92.44,3070,91.2,93.2,90.12,92.44,3070,0.0,1.0
2020-10-09,90.36,92.84,90.3476,91.88,2101,90.36,92.84,90.3476,91.88,2101,0.0,1.0
2020-10-12,89.55,92.45,87.51,90.01,6039,89.55,92.45,87.51,90.01,6039,0.0,1.0
2020-10-13,87.11,89.49,86.51,88.44,4264,87.11,89.49,86.51,88.44,4264,0.0,1.0
2020-10-14,87.74,88.3699,85.86,87.11,2030,87.74,88.3699,85.86,87.11,2030,0.0,1.0
2020-10-15,88.36,88.37,83.51,85.61,9880,88.36,88.37,83.51,85.61,9880,0.0,1.0
2020-10-16,85.69,88.4,84.34,87.17,4645,85.69,88.4,84.34,87.17,4645,0.0,1.0
2020-10-19,85.08,86.3,84.01,85.59,3662,85.08,86.3,84.01,85.59,3662,0.0,1.0
2020-10-20,88.19,89.48,85.49,85.91,4150,88.19,89.48,85.49,85.91,4150,0.0,1.0
2020-10-21,88.97,91.79,84.9,87.35,5925,88.97,91.79,84.9,87.35,5925,0.0,1.0
2020-10-22,92.18,92.35,87.0,87.83,4598,92.18,92.35,87.0,87.83,4598,0.0,1.0
2020-10-23,96.05,96.05,91.5,92.98,6595,96.05,96.05,91.5,92.98,6595,0.0,1.0
2020-10-26,92.16,96.0359,90.31,96.0,2870,92.16,96.0359,90.31,96.0,2870,0.0,1.0
2020-10-27,89.24,94.95,88.4,93.54,2829,89.24,94.95,88.4,93.54,2829,0.0,1.0
2020-10-28,85.95,92.42,85.13,88.58,2496,85.95,92.42,85.13,88.58,2496,0.0,1.0
2020-10-29,87.01,89.24,83.8,85.2,4632,87.01,89.24,83.8,85.2,4632,0.0,1.0
2020-10-30,83.77,87.01,83.77,86.43,6566,83.77,87.01,83.77,86.43,6566,0.0,1.0
2020-11-02,81.2,85.95,81.2,85.3,6108,81.2,85.95,81.2,85.3,6108,0.0,1.0
2020-11-03,81.05,84.84,81.05,83.29,5026,81.05,84.84,81.05,83.29,5026,0.0,1.0
2020-11-04,86.98,87.0,81.0,81.0,6174,86.98,87.0,81.0,81.0,6174,0.0,1.0
2020-11-05,85.97,87.0,83.37,87.0,4856,85.97,87.0,83.37,87.0,4856,0.0,1.0
2020-11-06,85.9,88.39,85.0,85.51,6487,85.9,88.39,85.0,85.51,6487,0.0,1.0
2020-11-09,99.57,103.99,91.455,95.68,12077,99.57,103.99,91.455,95.68,12077,0.0,1.0
2020-11-10,95.27,100.87,94.35,99.11,5314,95.27,100.87,94.35,99.11,5314,0.0,1.0
2020-11-11,94.83,97.08,90.21,97.08,4375,94.83,97.08,90.21,97.08,4375,0.0,1.0
2020-11-12,91.13,94.0,88.04,93.16,8037,91.13,94.0,88.04,93.16,8037,0.0,1.0
2020-11-13,98.5,103.2,90.76,90.76,21964,98.5,103.2,90.76,90.76,21964,0.0,1.0
2020-11-16,103.9,104.541,99.1,102.0,14410,103.9,104.541,99.1,102.0,14410,0.0,1.0
2020-11-17,106.46,106.49,103.0,103.04,29621,106.46,106.49,103.0,103.04,29621,0.0,1.0
2020-11-18,104.18,109.14,104.18,109.14,13030,104.18,109.14,104.18,109.14,13030,0.0,1.0
2020-11-19,101.36,105.98,99.0,104.92,3962,101.36,105.98,99.0,104.92,3962,0.0,1.0
2020-11-20,107.48,107.48,98.43,99.0,25290,107.48,107.48,98.43,99.0,25290,0.0,1.0
2020-11-23,107.4,111.0,106.09,106.09,11921,107.4,111.0,106.09,106.09,11921,0.0,1.0
2020-11-24,111.51,113.16,108.92,110.55,13123,111.51,113.16,108.92,110.55,13123,0.0,1.0
2020-11-25,110.06,114.0,108.22,113.1,7164,110.06,114.0,108.22,113.1,7164,0.0,1.0
2020-11-27,110.24,113.4,107.81,110.9,4649,110.24,113.4,107.81,110.9,4649,0.0,1.0
2020-11-30,112.0,113.88,108.5,111.99,10875,112.0,113.88,108.5,111.99,10875,0.0,1.0
2020-12-01,111.52,118.7,111.52,115.0,17344,111.52,118.7,111.52,115.0,17344,0.0,1.0
2020-12-02,117.72,118.54,111.5,111.93,3565,117.72,118.54,111.5,111.93,3565,0.0,1.0
2020-12-03,121.81,122.5,116.0,119.24,3665,121.81,122.5,116.0,119.24,3665,0.0,1.0
2020-12-04,121.94,124.95,119.92,124.26,2995,121.94,124.95,119.92,124.26,2995,0.0,1.0
2020-12-07,119.38,124.2,119.15,121.12,2595,119.38,124.2,119.15,121.12,2595,0.0,1.0
2020-12-08,118.51,120.6,113.4,119.42,4148,118.51,120.6,113.4,119.42,4148,0.0,1.0
2020-12-09,114.75,119.6,113.69,119.6,16437,114.75,119.6,113.69,119.6,16437,0.0,1.0
2020-12-10,122.49,122.5,115.21,115.21,4844,122.49,122.5,115.21,115.21,4844,0.0,1.0
2020-12-11,120.45,122.5,116.5101,122.5,4662,120.45,122.5,116.5101,122.5,4662,0.0,1.0
2020-12-14,116.93,121.4,115.28,121.0,7919,116.93,121.4,115.28,121.0,7919,0.0,1.0
2020-12-15,124.86,125.91,116.87,116.87,8241,124.86,125.91,116.87,116.87,8241,0.0,1.0
2020-12-16,123.0,124.0,120.21,122.9,3714,123.0,124.0,120.21,122.9,3714,0.0,1.0
2020-12-17,125.5,126.23,122.5206,124.5,4735,125.5,126.23,122.5206,124.5,4735,0.0,1.0
2020-12-18,130.35,135.0,125.21,128.5,20962,130.35,135.0,125.21,128.5,20962,0.0,1.0
2020-12-21,123.01,129.66,120.22,127.59,5904,123.01,129.66,120.22,127.59,5904,0.0,1.0
2020-12-22,120.49,125.51,117.52,121.67,10586,120.49,125.51,117.52,121.67,10586,0.0,1.0
2020-12-23,118.78,121.85,118.21,120.43,3088,118.78,121.85,118.21,120.43,3088,0.0,1.0
2020-12-24,124.43,124.45,118.3636,118.7,609,124.43,124.45,118.3636,118.7,609,0.0,1.0
2020-12-28,119.8,124.915,119.2,122.31,5995,119.8,124.915,119.2,122.31,5995,0.0,1.0
2020-12-29,117.99,122.4,115.825,120.63,8270,117.99,122.4,115.825,120.63,8270,0.0,1.0
2020-12-30,114.0,118.65,114.0,118.1,7339,114.0,118.65,114.0,118.1,7339,0.0,1.0
2020-12-31,111.2,116.18,111.2,113.4,10492,111.2,116.18,111.2,113.4,10492,0.0,1.0
2021-01-04,109.51,114.85,109.0,112.22,5582,109.51,114.85,109.0,112.22,5582,0.0,1.0
2021-01-05,109.48,111.39,109.47,109.51,5239,109.48,111.39,109.47,109.51,5239,0.0,1.0
2021-01-06,112.5,116.6,110.24,111.12,7588,112.5,116.6,110.24,111.12,7588,0.0,1.0
2021-01-07,111.5,116.5,111.5,113.84,3865,111.5,116.5,111.5,113.84,3865,0.0,1.0
2021-01-08,108.13,114.38,107.13,111.5002,6276,108.13,114.38,107.13,111.5002,6276,0.0,1.0
2021-01-11,107.06,109.99,106.66,107.22,5111,107.06,109.99,106.66,107.22,5111,0.0,1.0
2021-01-12,109.55,111.11,106.95,106.95,4476,109.55,111.11,106.95,106.95,4476,0.0,1.0
2021-01-13,106.21,110.71,106.21,109.0,5475,106.21,110.71,106.21,109.0,5475,0.0,1.0
2021-01-14,110.12,111.09,106.0,107.78,5109,110.12,111.09,106.0,107.78,5109,0.0,1.0
2021-01-15,109.47,110.85,107.95,108.98,4591,109.47,110.85,107.95,108.98,4591,0.0,1.0
2021-01-19,112.49,114.95,108.99,108.99,6603,112.49,114.95,108.99,108.99,6603,0.0,1.0
2021-01-20,110.52,114.85,109.52,112.2,5518,110.52,114.85,109.52,112.2,5518,0.0,1.0
2021-01-21,112.14,113.255,107.76,111.5,6114,112.14,113.255,107.76,111.5,6114,0.0,1.0
2021-01-22,114.75,115.06,109.32,110.45,6778,114.75,115.06,109.32,110.45,6778,0.0,1.0
2021-01-25,113.89,116.72,110.23,112.88,5943,113.89,116.72,110.23,112.88,5943,0.0,1.0
2021-01-26,113.94,116.62,111.5,114.26,5334,113.94,116.62,111.5,114.26,5334,0.0,1.0
2021-01-27,111.91,115.94,106.655,112.3,8226,111.91,115.94,106.655,112.3,8226,0.0,1.0
2021-01-28,111.91,114.4,106.0,113.45,9164,111.91,114.4,106.0,113.45,9164,0.0,1.0
2021-01-29,114.74,116.44,110.57,114.31,6449,114.74,116.44,110.57,114.31,6449,0.0,1.0
2021-02-01,117.7,118.87,110.12,115.0,5247,117.7,118.87,110.12,115.0,5247,0.0,1.0
2021-02-02,118.48,120.43,117.7,118.54,6292,118.48,120.43,117.7,118.54,6292,0.0,1.0
2021-02-03,118.72,121.0,116.52,118.76,2919,118.72,121.0,116.52,118.76,2919,0.0,1.0
2021-02-04,118.2,120.94,117.501,119.28,3513,118.2,120.94,117.501,119.28,3513,0.0,1.0
2021-02-05,120.18,120.918,117.52,117.56,4325,120.18,120.918,117.52,117.56,4325,0.0,1.0
2021-02-08,118.92,120.49,116.11,120.4,2860,118.92,120.49,116.11,120.4,2860,0.0,1.0
2021-02-09,118.46,120.88,117.25,117.77,5501,118.46,120.88,117.25,117.77,5501,0.0,1.0
2021-02-10,117.12,122.0,117.12,119.07,4378,117.12,122.0,117.12,119.07,4378,0.0,1.0
2021-02-11,120.59,121.5,118.12,118.66,2774,120.59,121.5,118.12,118.66,2774,0.0,1.0
2021-02-12,121.0,121.08,118.56,120.0,2938,121.0,121.08,118.56,120.0,2938,0.0,1.0
2021-02-16,115.25,119.73,112.2,118.07,9419,115.25,119.73,112.2,118.07,9419,0.0,1.0
2021-02-17,118.08,120.95,116.38,116.38,3654,118.08,120.95,116.38,116.38,3654,0.0,1.0
2021-02-18,116.75,120.95,116.5,119.7,4277,116.75,120.95,116.5,119.7,4277,0.0,1.0
2021-02-19,113.1,119.27,113.1,116.11,10553,113.1,119.27,113.1,116.11,10553,0.0,1.0
2021-02-22,116.49,121.87,113.0,113.0,6836,116.49,121.87,113.0,113.0,6836,0.0,1.0
2021-02-23,116.24,121.52,116.24,118.88,3446,116.24,121.52,116.24,118.88,3446,0.0,1.0
2021-02-24,126.01,128.07,119.0,119.0,9207,126.01,128.07,119.0,119.0,9207,0.0,1.0
2021-02-25,120.48,126.35,120.24,126.35,3221,120.48,126.35,120.24,126.35,3221,0.0,1.0
2021-02-26,117.14,127.5,117.14,121.63,9464,117.14,127.5,117.14,121.63,9464,0.0,1.0
2021-03-01,139.5,139.5,124.86,124.86,11751,139.5,139.5,124.86,124.86,11751,0.0,1.0
2021-03-02,136.25,144.99,136.25,140.52,6029,136.25,144.99,136.25,140.52,6029,0.0,1.0
2021-03-03,137.75,145.0,137.75,138.52,6169,137.75,145.0,137.75,138.52,6169,0.0,1.0
2021-03-04,141.78,142.5,138.0,138.0,7911,141.78,142.5,138.0,138.0,7911,0.0,1.0
2021-03-05,154.14,154.8,143.65,143.65,12291,154.14,154.8,143.65,143.65,12291,0.0,1.0
2021-03-08,149.46,155.0,149.11,152.01,14640,149.46,155.0,149.11,152.01,14640,0.0,1.0
2021-03-09,147.01,154.2499,147.01,153.07,5793,147.01,154.2499,147.01,153.07,5793,0.0,1.0
2021-03-10,149.46,153.0,147.33,150.21,4873,149.46,153.0,147.33,150.21,4873,0.0,1.0
2021-03-11,150.94,152.45,147.05,151.38,5564,150.94,152.45,147.05,151.38,5564,0.0,1.0
2021-03-12,153.28,154.1,150.86,151.18,5091,153.28,154.1,150.86,151.18,5091,0.0,1.0
2021-03-15,153.29,153.29,150.0001,152.96,3431,153.29,153.29,150.0001,152.96,3431,0.0,1.0
2021-03-16,151.09,153.49,150.59,153.42,2466,151.09,153.49,150.59,153.42,2466,0.0,1.0
2021-03-17,152.18,154.09,149.8254,150.56,2317,152.18,154.09,149.8254,150.56,2317,0.0,1.0
2021-03-18,150.45,154.04,146.55,150.52,3996,150.45,154.04,146.55,150.52,3996,0.0,1.0
2021-03-19,147.43,151.36,146.88,151.36,12995,147.43,151.36,146.88,151.36,12995,0.0,1.0
2021-03-22,141.95,154.04,141.89,147.85,4550,141.95,154.04,141.89,147.85,4550,0.0,1.0
2021-03-23,138.03,145.44,138.01,140.85,4301,138.03,145.44,138.01,140.85,4301,0.0,1.0
2021-03-24,138.06,145.98,131.5,139.1,5846,138.06,145.98,131.5,139.1,5846,0.0,1.0
2021-03-25,135.0,142.05,134.76,136.29,6408,135.0,142.05,134.76,136.29,6408,0.0,1.0
2021-03-26,136.89,143.48,136.75,137.44,3231,136.89,143.48,136.75,137.44,3231,0.0,1.0
2021-03-29,132.33,142.41,132.33,138.8,3996,132.33,142.41,132.33,138.8,3996,0.0,1.0
2021-03-30,137.22,137.22,131.7202,132.27,1866,137.22,137.22,131.7202,132.27,1866,0.0,1.0
2021-03-31,132.76,138.3,132.76,138.23,2325,132.76,138.3,132.76,138.23,2325,0.0,1.0
2021-04-01,136.44,138.3,133.79,133.79,2134,136.44,138.3,133.79,133.79,2134,0.0,1.0
2021-04-05,141.91,143.0,135.51,137.95,8089,141.91,143.0,135.51,137.95,8089,0.0,1.0
2021-04-06,135.56,143.49,135.56,141.09,3904,135.56,143.49,135.56,141.09,3904,0.0,1.0
2021-04-07,135.04,143.5,135.0,135.52,3228,135.04,143.5,135.0,135.52,3228,0.0,1.0
2021-04-08,135.08,139.078,135.08,135.24,2213,135.08,139.078,135.08,135.24,2213,0.0,1.0
2021-04-09,133.54,135.88,133.35,135.31,2247,133.54,135.88,133.35,135.31,2247,0.0,1.0
2021-04-12,132.04,137.28,132.0,133.5,3820,132.04,137.28,132.0,133.5,3820,0.0,1.0
2021-04-13,132.09,133.25,131.86,132.1,2923,132.09,133.25,131.86,132.1,2923,0.0,1.0
2021-04-14,131.92,134.8,131.9,132.26,3035,131.92,134.8,131.9,132.26,3035,0.0,1.0
2021-04-15,134.22,137.74,132.28,132.85,3545,134.22,137.74,132.28,132.85,3545,0.0,1.0
2021-04-16,134.01,136.9,132.77,136.3,4249,134.01,136.9,132.77,136.3,4249,0.0,1.0
2021-04-19,135.14,141.0,133.1,133.1,6345,135.14,141.0,133.1,133.1,6345,0.0,1.0
2021-04-20,134.65,136.86,132.22,135.1,3865,134.65,136.86,132.22,135.1,3865,0.0,1.0
2021-04-21,132.72,137.63,130.3,133.76,10290,132.72,137.63,130.3,133.76,10290,0.0,1.0
2021-04-22,132.61,136.89,130.5,134.66,5265,132.61,136.89,130.5,134.66,5265,0.0,1.0
2021-04-23,132.31,135.07,130.51,132.98,2248,132.31,135.07,130.51,132.98,2248,0.0,1.0
2021-04-26,131.93,135.5,130.19,132.34,4203,131.93,135.5,130.19,132.34,4203,0.0,1.0
2021-04-27,130.27,135.84,130.27,133.7,4330,130.27,135.84,130.27,133.7,4330,0.0,1.0
2021-04-28,133.94,133.98,130.51,130.51,1876,133.94,133.98,130.51,130.51,1876,0.0,1.0
2021-04-29,133.26,134.9,131.1,134.9,3694,133.26,134.9,131.1,134.9,3694,0.0,1.0
2021-04-30,133.06,134.88,132.0,133.91,4325,133.06,134.88,132.0,133.91,4325,0.0,1.0
2021-05-03,139.31,143.14,133.52,133.52,3504,139.31,143.14,133.52,133.52,3504,0.0,1.0
2021-05-04,138.07,142.52,136.4722,139.27,2011,138.07,142.52,136.4722,139.27,2011,0.0,1.0
2021-05-05,137.93,140.9665,137.01,138.83,2411,137.93,140.9665,137.01,138.83,2411,0.0,1.0
2021-05-06,139.51,142.99,138.53,140.11,3198,139.51,142.99,138.53,140.11,3198,0.0,1.0
2021-05-07,148.0,150.97,138.27,138.27,6994,148.0,150.97,138.27,138.27,6994,0.0,1.0
2021-05-10,156.01,167.96,153.54,160.0,11207,156.01,167.96,153.54,160.0,11207,0.0,1.0
2021-05-11,157.04,161.23,149.8101,155.0,8566,157.04,161.23,149.8101,155.0,8566,0.0,1.0
2021-05-12,148.05,157.0,147.0,157.0,6195,148.05,157.0,147.0,157.0,6195,0.0,1.0
2021-05-13,152.89,154.2,144.68,149.57,26616,152.89,154.2,144.68,149.57,26616,0.0,1.0
2021-05-14,156.03,160.9999,155.79,160.37,9149,156.03,160.9999,155.79,160.37,9149,0.0,1.0
2021-05-17,164.98,165.57,155.85,155.85,10330,164.98,165.57,155.85,155.85,10330,0.0,1.0
2021-05-18,173.12,176.9,165.0,166.6,6642,173.12,176.9,165.0,166.6,6642,0.0,1.0
2021-05-19,178.99,179.95,170.96,172.19,6900,178.99,179.95,170.96,172.19,6900,0.0,1.0
2021-05-20,174.48,179.9999,171.2294,179.47,5830,174.48,179.9999,171.2294,179.47,5830,0.0,1.0
2021-05-21,169.14,178.19,166.33,175.43,3505,169.14,178.19,166.33,175.43,3505,0.0,1.0
2021-05-24,167.44,172.75,165.28,168.87,4467,167.44,172.75,165.28,168.87,4467,0.0,1.0
2021-05-25,162.39,174.68,161.15,169.65,8050,162.39,174.68,161.15,169.65,8050,0.0,1.0
2021-05-26,160.34,164.28,156.545,162.35,5427,160.34,164.28,156.545,162.35,5427,0.0,1.0
2021-05-27,158.39,162.94,158.03,160.8,8084,158.39,162.94,158.03,160.8,8084,0.0,1.0
2021-05-28,160.17,161.88,157.52,159.93,3283,160.17,161.88,157.52,159.93,3283,0.0,1.0
2021-06-01,172.97,174.3125,162.54,163.69,10185,172.97,174.3125,162.54,163.69,10185,0.0,1.0
2021-06-02,168.26,174.1211,165.4901,171.48,6623,168.26,174.1211,165.4901,171.48,6623,0.0,1.0
2021-06-03,161.52,170.08,158.44,170.08,6504,161.52,170.08,158.44,170.08,6504,0.0,1.0
2021-06-04,165.77,168.0,161.3,161.3,5694,165.77,168.0,161.3,161.3,5694,0.0,1.0
2021-06-07,182.48,182.78,166.0,167.34,9295,182.48,182.78,166.0,167.34,9295,0.0,1.0
2021-06-08,181.5,183.33,174.32,182.0,12578,181.5,183.33,174.32,182.0,12578,0.0,1.0
2021-06-09,180.01,182.98,177.5,182.89,6558,180.01,182.98,177.5,182.89,6558,0.0,1.0
2021-06-10,181.95,182.45,176.66,180.41,6514,181.95,182.45,176.66,180.41,6514,0.0,1.0
2021-06-11,180.22,184.78,180.1,181.08,4012,180.22,184.78,180.1,181.08,4012,0.0,1.0
2021-06-14,185.49,188.5002,180.174,181.53,5355,185.49,188.5002,180.174,181.53,5355,0.0,1.0
2021-06-15,182.92,187.9137,181.3482,186.89,4259,182.92,187.9137,181.3482,186.89,4259,0.0,1.0
2021-06-16,177.1,184.89,173.66,181.75,8622,177.1,184.89,173.66,181.75,8622,0.0,1.0
2021-06-17,174.22,183.0,173.05,179.26,3959,174.22,183.0,173.05,179.26,3959,0.0,1.0
2021-06-18,167.06,173.4,162.1,171.47,9468,167.06,173.4,162.1,171.47,9468,0.0,1.0
2021-06-21,160.57,168.7,160.52,165.43,10917,160.57,168.7,160.52,165.43,10917,0.0,1.0
2021-06-22,162.22,164.45,157.5,160.21,12465,162.22,164.45,157.5,160.21,12465,0.0,1.0
2021-06-23,162.0,168.97,157.6201,162.25,6932,162.0,168.97,157.6201,162.25,6932,0.0,1.0
2021-06-24,162.0,164.51,159.78,162.46,5035,162.0,164.51,159.78,162.46,5035,0.0,1.0
2021-06-25,156.59,164.3,156.18,162.2,38273,156.59,164.3,156.18,162.2,38273,0.0,1.0
2021-06-28,159.46,160.95,155.85,158.49,7160,159.46,160.95,155.85,158.49,7160,0.0,1.0
2021-06-29,158.94,160.939,158.93,159.1,4760,158.94,160.939,158.93,159.1,4760,0.0,1.0
2021-06-30,159.47,161.95,158.0,160.88,6385,159.47,161.95,158.0,160.88,6385,0.0,1.0
2021-07-01,159.84,162.99,158.58,160.4,10519,159.84,162.99,158.58,160.4,10519,0.0,1.0
2021-07-02,157.97,161.75,157.94,159.99,5952,157.97,161.75,157.94,159.99,5952,0.0,1.0
2021-07-06,157.2,161.38,155.36,160.53,5284,157.2,161.38,155.36,160.53,5284,0.0,1.0
2021-07-07,158.28,160.44,157.25,157.25,3770,158.28,160.44,157.25,157.25,3770,0.0,1.0
2021-07-08,158.2,160.67,155.0601,158.0,4662,158.2,160.67,155.0601,158.0,4662,0.0,1.0
2021-07-09,160.92,162.0,157.67,158.05,9344,160.92,162.0,157.67,158.05,9344,0.0,1.0
2021-07-12,164.44,169.35,159.37,159.37,5339,164.44,169.35,159.37,159.37,5339,0.0,1.0
2021-07-13,165.29,166.645,161.552,164.5,7718,165.29,166.645,161.552,164.5,7718,0.0,1.0
2021-07-14,166.13,170.955,162.25,163.61,6160,166.13,170.955,162.25,163.61,6160,0.0,1.0
2021-07-15,168.23,168.35,162.9429,168.22,6200,168.23,168.35,162.9429,168.22,6200,0.0,1.0
2021-07-16,165.16,170.7,165.02,169.48,3163,165.16,170.7,165.02,169.48,3163,0.0,1.0
2021-07-19,162.75,166.32,159.15,163.34,3864,162.75,166.32,159.15,163.34,3864,0.0,1.0
2021-07-20,167.09,169.5,163.5391,163.74,3615,167.09,169.5,163.5391,163.74,3615,0.0,1.0
2021-07-21,173.07,174.1,167.09,167.43,3847,173.07,174.1,167.09,167.43,3847,0.0,1.0
2021-07-22,170.14,173.94,170.14,173.62,2565,170.14,173.94,170.14,173.62,2565,0.0,1.0
2021-07-23,171.73,171.78,166.42,170.51,2629,171.73,171.78,166.42,170.51,2629,0.0,1.0
2021-07-26,170.04,170.81,163.91,170.81,4601,170.04,170.81,163.91,170.81,4601,0.0,1.0
2021-07-27,167.44,170.84,165.9867,169.96,4053,167.44,170.84,165.9867,169.96,4053,0.0,1.0
2021-07-28,166.36,171.97,166.02,167.1,4382,166.36,171.97,166.02,167.1,4382,0.0,1.0
2021-07-29,169.53,171.46,166.7,166.7,2124,169.53,171.46,166.7,166.7,2124,0.0,1.0
2021-07-30,164.45,170.0,163.9,169.53,5235,164.45,170.0,163.9,169.53,5235,0.0,1.0
2021-08-02,166.01,169.7799,163.63,167.9,1940,166.01,169.7799,163.63,167.9,1940,0.0,1.0
2021-08-03,167.84,168.89,164.23,166.5,2829,167.84,168.89,164.23,166.5,2829,0.0,1.0
2021-08-04,165.85,168.98,163.51,168.0,3950,165.85,168.98,163.51,168.0,3950,0.0,1.0
2021-08-05,164.29,168.45,162.15,164.94,3403,164.29,168.45,162.15,164.94,3403,0.0,1.0
2021-08-06,167.06,168.135,164.0006,165.98,3017,167.06,168.135,164.0006,165.98,3017,0.0,1.0
2021-08-09,163.27,167.98,162.0089,167.91,4311,163.27,167.98,162.0089,167.91,4311,0.0,1.0
2021-08-10,169.54,171.749,163.875,165.31,3435,169.54,171.749,163.875,165.31,3435,0.0,1.0
2021-08-11,174.02,176.82,168.86,168.86,4096,174.02,176.82,168.86,168.86,4096,0.0,1.0
2021-08-12,171.99,176.65,166.6,175.0,30279,171.99,176.65,166.6,175.0,30279,0.0,1.0
2021-08-13,178.45,184.0,176.0,176.48,9734,178.45,184.0,176.0,176.48,9734,0.0,1.0
2021-08-16,178.44,178.45,171.56,177.43,7919,178.44,178.45,171.56,177.43,7919,0.0,1.0
2021-08-17,174.53,178.45,172.04,178.12,6055,174.53,178.45,172.04,178.12,6055,0.0,1.0
2021-08-18,173.2,178.43,172.0,173.69,4459,173.2,178.43,172.0,173.69,4459,0.0,1.0
2021-08-19,173.45,174.235,167.04,172.06,6841,173.45,174.235,167.04,172.06,6841,0.0,1.0
2021-08-20,178.16,180.3994,170.1832,173.25,8983,178.16,180.3994,170.1832,173.25,8983,0.0,1.0
2021-08-23,178.58,181.69,178.0,179.98,2093,178.58,181.69,178.0,179.98,2093,0.0,1.0
2021-08-24,180.46,181.72,177.87,177.87,2089,180.46,181.72,177.87,177.87,2089,0.0,1.0
2021-08-25,179.2,182.24,176.6201,181.49,2246,179.2,182.24,176.6201,181.49,2246,0.0,1.0
2021-08-26,176.28,181.25,174.89,180.38,5817,176.28,181.25,174.89,180.38,5817,0.0,1.0
2021-08-27,179.06,179.75,173.74,177.0,2102,179.06,179.75,173.74,177.0,2102,0.0,1.0
2021-08-30,176.36,180.91,176.34,180.35,10250,176.36,180.91,176.34,180.35,10250,0.0,1.0
2021-08-31,174.85,178.11,173.639,176.34,1748,174.85,178.11,173.639,176.34,1748,0.0,1.0
2021-09-01,174.21,177.7,173.98,176.59,1830,174.21,177.7,173.98,176.59,1830,0.0,1.0
2021-09-02,171.71,176.98,170.15,174.57,3398,171.71,176.98,170.15,174.57,3398,0.0,1.0
2021-09-03,170.36,173.98,167.52,171.52,1823,170.36,173.98,167.52,171.52,1823,0.0,1.0
2021-09-07,169.36,172.99,167.5101,171.01,3306,169.36,172.99,167.5101,171.01,3306,0.0,1.0
2021-09-08,167.59,170.26,164.0,169.79,3405,167.59,170.26,164.0,169.79,3405,0.0,1.0
2021-09-09,165.01,170.73,165.01,168.33,3131,165.01,170.73,165.01,168.33,3131,0.0,1.0
2021-09-10,165.01,170.36,165.01,165.2,3260,165.01,170.36,165.01,165.2,3260,0.0,1.0
2021-09-13,163.41,168.46,162.86,165.6,4466,163.41,168.46,162.86,165.6,4466,0.0,1.0
2021-09-14,159.38,164.4,155.7775,164.29,10536,159.38,164.4,155.7775,164.29,10536,0.0,1.0
2021-09-15,163.87,163.88,156.36,159.95,3159,163.87,163.88,156.36,159.95,3159,0.0,1.0
2021-09-16,159.12,164.0,158.01,162.84,6082,159.12,164.0,158.01,162.84,6082,0.0,1.0
2021-09-17,157.81,160.26,156.0,160.26,12952,157.81,160.26,156.0,160.26,12952,0.0,1.0
2021-09-20,158.47,160.0,154.23,155.12,3788,158.47,160.0,154.23,155.12,3788,0.0,1.0
2021-09-21,161.44,162.75,158.55,160.19,3671,161.44,162.75,158.55,160.19,3671,0.0,1.0
2021-09-22,166.88,166.95,159.06,162.46,5410,166.88,166.95,159.06,162.46,5410,0.0,1.0
2021-09-23,169.18,172.43,168.0,168.16,3279,169.18,172.43,168.0,168.16,3279,0.0,1.0
2021-09-24,172.39,172.47,168.0,168.0,1435,172.39,172.47,168.0,168.0,1435,0.0,1.0
2021-09-27,172.76,173.99,168.26,171.61,2393,172.76,173.99,168.26,171.61,2393,0.0,1.0
2021-09-28,164.1,170.656,163.47,170.656,2455,164.1,170.656,163.47,170.656,2455,0.0,1.0
2021-09-29,167.58,170.2,164.5,165.74,3397,167.58,170.2,164.5,165.74,3397,0.0,1.0
2021-09-30,171.81,172.49,165.91,169.74,3432,171.81,172.49,165.91,169.74,3432,0.0,1.0
2021-10-01,170.48,173.75,168.23,173.52,4395,170.48,173.75,168.23,173.52,4395,0.0,1.0
2021-10-04,169.78,173.4309,167.1206,168.93,2976,169.78,173.4309,167.1206,168.93,2976,0.0,1.0
2021-10-05,166.25,170.72,163.47,170.72,3799,166.25,170.72,163.47,170.72,3799,0.0,1.0
2021-10-06,166.39,169.41,163.57,164.24,2595,166.39,169.41,163.57,164.24,2595,0.0,1.0
2021-10-07,170.87,173.0,164.11,167.74,5681,170.87,173.0,164.11,167.74,5681,0.0,1.0
2021-10-08,167.98,173.8999,167.98,170.48,2484,167.98,173.8999,167.98,170.48,2484,0.0,1.0
2021-10-11,170.2,172.36,168.33,168.72,1295,170.2,172.36,168.33,168.72,1295,0.0,1.0
2021-10-12,168.7,171.37,166.5,170.9098,1831,168.7,171.37,166.5,170.9098,1831,0.0,1.0
2021-10-13,165.46,170.8,165.46,168.57,2013,165.46,170.8,165.46,168.57,2013,0.0,1.0
2021-10-14,167.28,169.5,165.44,167.79,2599,167.28,169.5,165.44,167.79,2599,0.0,1.0
2021-10-15,167.3,173.87,167.29,169.06,2271,167.3,173.87,167.29,169.06,2271,0.0,1.0
2021-10-18,167.87,171.76,167.3,167.3,1590,167.87,171.76,167.3,167.3,1590,0.0,1.0
2021-10-19,167.62,170.65,167.6,167.87,1543,167.62,170.65,167.6,167.87,1543,0.0,1.0
2021-10-20,168.01,171.35,167.31,167.7,1765,168.01,171.35,167.31,167.7,1765,0.0,1.0
2021-10-21,165.75,170.74,164.09,167.31,4001,165.75,170.74,164.09,167.31,4001,0.0,1.0
2021-10-22,166.43,167.5,163.176,166.65,3013,166.43,167.5,163.176,166.65,3013,0.0,1.0
2021-10-25,166.86,176.72,163.72,166.22,15300,166.86,176.72,163.72,166.22,15300,0.0,1.0
2021-10-26,167.02,167.09,165.0,167.09,801,167.02,167.09,165.0,167.09,801,0.0,1.0
2021-10-27,166.09,168.89,164.92,168.45,1888,166.09,168.89,164.92,168.45,1888,0.0,1.0
2021-10-28,167.69,168.9,165.85,166.09,1995,167.69,168.9,165.85,166.09,1995,0.0,1.0
2021-10-29,166.23,168.91,165.801,168.91,1621,166.23,168.91,165.801,168.91,1621,0.0,1.0
2021-11-01,169.87,169.9,166.761,168.9,1177,169.87,169.9,166.761,168.9,1177,0.0,1.0
2021-11-02,166.22,169.13,165.14,169.13,2417,166.22,169.13,165.14,169.13,2417,0.0,1.0
2021-11-03,169.82,169.84,163.51,165.92,4499,169.82,169.84,163.51,165.92,4499,0.0,1.0
2021-11-04,163.94,169.81,161.0,169.435,5509,163.94,169.81,161.0,169.435,5509,0.0,1.0
2021-11-05,165.96,171.0,164.1,164.1,3433,165.96,171.0,164.1,164.1,3433,0.0,1.0
2021-11-08,160.97,169.45,155.24,166.92,13217,160.97,169.45,155.24,166.92,13217,0.0,1.0
2021-11-09,156.42,164.95,154.72,160.49,5042,156.42,164.95,154.72,160.49,5042,0.0,1.0
2021-11-10,158.42,159.25,154.0,155.81,5418,158.42,159.25,154.0,155.81,5418,0.0,1.0
2021-11-11,154.37,161.5249,154.37,158.77,1273,154.37,161.5249,154.37,158.77,1273,0.0,1.0
2021-11-12,151.92,157.26,150.04,154.87,5282,151.92,157.26,150.04,154.87,5282,0.0,1.0
2021-11-15,151.65,154.9,146.4,150.97,10253,151.65,154.9,146.4,150.97,10253,0.0,1.0
2021-11-16,151.17,154.86,148.55,151.67,2043,151.17,154.86,148.55,151.67,2043,0.0,1.0
2021-11-17,150.55,151.9,148.4,150.56,3544,150.55,151.9,148.4,150.56,3544,0.0,1.0
2021-11-18,149.11,151.96,148.285,150.58,2554,149.11,151.96,148.285,150.58,2554,0.0,1.0
2021-11-19,145.95,149.79,144.18,148.4,4383,145.95,149.79,144.18,148.4,4383,0.0,1.0
2021-11-22,143.52,147.74,142.54,144.91,36128,143.52,147.74,142.54,144.91,36128,0.0,1.0
2021-11-23,145.22,149.5,143.7,145.06,7717,145.22,149.5,143.7,145.06,7717,0.0,1.0
2021-11-24,146.01,146.8,142.12,143.89,8452,146.01,146.8,142.12,143.89,8452,0.0,1.0
2021-11-26,147.07,149.95,146.63,146.72,6640,147.07,149.95,146.63,146.72,6640,0.0,1.0
2021-11-29,146.0,148.195,144.95,147.96,4312,146.0,148.195,144.95,147.96,4312,0.0,1.0
2021-11-30,141.87,147.23,141.1,144.75,15629,141.87,147.23,141.1,144.75,15629,0.0,1.0
2021-12-01,142.3,144.69,140.9,143.16,3317,142.3,144.69,140.9,143.16,3317,0.0,1.0
2021-12-02,145.0,145.0,139.7443,141.57,2647,145.0,145.0,139.7443,141.57,2647,0.0,1.0
2021-12-03,140.25,143.9,140.23,143.6844,2667,140.25,143.9,140.23,143.6844,2667,0.0,1.0
2021-12-06,144.33,147.5,140.3101,141.8,4017,144.33,147.5,140.3101,141.8,4017,0.0,1.0
2021-12-07,143.93,147.5,142.06,144.92,4632,143.93,147.5,142.06,144.92,4632,0.0,1.0
2021-12-08,144.05,146.45,141.9801,144.35,1344,144.05,146.45,141.9801,144.35,1344,0.0,1.0
2021-12-09,142.02,145.86,141.1,143.26,1904,142.02,145.86,141.1,143.26,1904,0.0,1.0
2021-12-10,141.92,146.56,141.9,142.58,2414,141.92,146.56,141.9,142.58,2414,0.0,1.0
2021-12-13,142.25,146.69,141.94,142.5,3030,142.25,146.69,141.94,142.5,3030,0.0,1.0
2021-12-14,146.26,146.69,141.1,145.11,12429,146.26,146.69,141.1,145.11,12429,0.0,1.0
2021-12-15,142.96,146.69,141.5,145.3,7426,142.96,146.69,141.5,145.3,7426,0.0,1.0
2021-12-16,142.39,147.07,142.07,144.83,3478,142.39,147.07,142.07,144.83,3478,0.0,1.0
2021-12-17,149.25,152.5,141.12,143.04,22620,149.25,152.5,141.12,143.04,22620,0.0,1.0
2021-12-20,145.52,151.45,143.46,147.9,3285,145.52,151.45,143.46,147.9,3285,0.0,1.0
2021-12-21,146.83,153.0,145.2,147.66,4899,146.83,153.0,145.2,147.66,4899,0.0,1.0
2021-12-22,145.68,147.2661,143.81,145.19,1329,145.68,147.2661,143.81,145.19,1329,0.0,1.0
2021-12-23,145.0,146.98,144.0,144.64,2630,145.0,146.98,144.0,144.64,2630,0.0,1.0
2021-12-27,146.66,147.0,143.7762,145.0,1238,146.66,147.0,143.7762,145.0,1238,0.0,1.0
2021-12-28,142.01,147.0,142.0,145.1,1571,142.01,147.0,142.0,145.1,1571,0.0,1.0
2021-12-29,142.38,143.1052,141.45,141.55,3948,142.38,143.1052,141.45,141.55,3948,0.0,1.0
2021-12-30,141.96,144.31,141.66,143.45,1411,141.96,144.31,141.66,143.45,1411,0.0,1.0
2021-12-31,142.57,143.0,141.0,141.9,6197,142.57,143.0,141.0,141.9,6197,0.0,1.0
2022-01-03,141.17,144.84,140.25,144.84,2281,141.17,144.84,140.25,144.84,2281,0.0,1.0
2022-01-04,141.49,144.38,140.3345,140.3345,1964,141.49,144.38,140.3345,140.3345,1964,0.0,1.0
2022-01-05,139.46,143.81,138.91,143.81,4457,139.46,143.81,138.91,143.81,4457,0.0,1.0
2022-01-06,135.41,141.0,135.21,140.74,2464,135.41,141.0,135.21,140.74,2464,0.0,1.0
2022-01-07,134.51,136.76,134.0,134.78,2752,134.51,136.76,134.0,134.78,2752,0.0,1.0
2022-01-10,134.47,135.32,133.52,135.32,2206,134.47,135.32,133.52,135.32,2206,0.0,1.0
2022-01-11,133.75,136.12,133.4,134.0,3502,133.75,136.12,133.4,134.0,3502,0.0,1.0
2022-01-12,133.43,139.0,133.41,133.41,4141,133.43,139.0,133.41,133.41,4141,0.0,1.0
2022-01-13,133.46,135.1196,132.4,133.4,1633,133.46,135.1196,132.4,133.4,1633,0.0,1.0
2022-01-14,133.27,134.24,129.5,132.19,3100,133.27,134.24,129.5,132.19,3100,0.0,1.0
2022-01-18,128.15,132.99,127.6,132.51,4479,128.15,132.99,127.6,132.51,4479,0.0,1.0
2022-01-19,129.02,131.74,128.01,129.41,2484,129.02,131.74,128.01,129.41,2484,0.0,1.0
2022-01-20,124.51,132.93,124.0,129.3,4715,124.51,132.93,124.0,129.3,4715,0.0,1.0
2022-01-21,119.17,127.7299,119.01,124.0,4508,119.17,127.7299,119.01,124.0,4508,0.0,1.0
2022-01-24,120.93,122.3,115.0001,118.55,5273,120.93,122.3,115.0001,118.55,5273,0.0,1.0
2022-01-25,117.84,120.9,115.64,120.9,3998,117.84,120.9,115.64,120.9,3998,0.0,1.0
2022-01-26,115.71,121.05,115.54,119.23,3462,115.71,121.05,115.54,119.23,3462,0.0,1.0
2022-01-27,113.98,118.7,113.96,116.41,2434,113.98,118.7,113.96,116.41,2434,0.0,1.0
2022-01-28,116.54,117.989,113.05,114.16,1193,116.54,117.989,113.05,114.16,1193,0.0,1.0
2022-01-31,118.5,120.7094,117.5,117.5,2979,118.5,120.7094,117.5,117.5,2979,0.0,1.0
2022-02-01,118.57,120.01,117.02,118.48,5057,118.57,120.01,117.02,118.48,5057,0.0,1.0
2022-02-02,119.14,119.5,117.68,118.25,1889,119.14,119.5,117.68,118.25,1889,0.0,1.0
2022-02-03,117.2,120.95,117.2,117.68,2958,117.2,120.95,117.2,117.68,2958,0.0,1.0
2022-02-04,117.54,119.8159,117.0,117.0,2192,117.54,119.8159,117.0,117.0,2192,0.0,1.0
2022-02-07,114.17,119.496,114.0,118.7,4667,114.17,119.496,114.0,118.7,4667,0.0,1.0
2022-02-08,119.04,120.99,115.0,115.0,3863,119.04,120.99,115.0,115.0,3863,0.0,1.0
2022-02-09,121.0,124.25,119.0,120.77,2753,121.0,124.25,119.0,120.77,2753,0.0,1.0
2022-02-10,117.59,120.375,117.0,119.28,4343,117.59,120.375,117.0,119.28,4343,0.0,1.0
2022-02-11,116.34,121.7999,115.52,118.33,2553,116.34,121.7999,115.52,118.33,2553,0.0,1.0
2022-02-14,116.35,117.5,115.13,116.34,1300,116.35,117.5,115.13,116.34,1300,0.0,1.0
2022-02-15,116.7,120.2,115.29,116.7,4725,116.7,120.2,115.29,116.7,4725,0.0,1.0
2022-02-16,116.97,119.6124,116.33,116.33,4490,116.97,119.6124,116.33,116.33,4490,0.0,1.0
2022-02-17,115.45,118.9899,115.25,116.75,3691,115.45,118.9899,115.25,116.75,3691,0.0,1.0
2022-02-18,116.28,116.98,115.25,115.26,1463,116.28,116.98,115.25,115.26,1463,0.0,1.0
2022-02-22,113.94,118.32,113.9,116.35,4186,113.94,118.32,113.9,116.35,4186,0.0,1.0
2022-02-23,112.04,117.8399,112.01,115.41,4202,112.04,117.8399,112.01,115.41,4202,0.0,1.0
2022-02-24,114.84,115.96,110.56,111.0,2874,114.84,115.96,110.56,111.0,2874,0.0,1.0
2022-02-25,115.13,117.0,112.61,114.74,3635,115.13,117.0,112.61,114.74,3635,0.0,1.0
2022-02-28,137.43,140.95,118.85,118.85,14041,137.43,140.95,118.85,118.85,14041,0.0,1.0
2022-03-01,142.41,148.98,138.83,138.83,14225,142.41,148.98,138.83,138.83,14225,0.0,1.0
2022-03-02,156.97,158.95,140.6696,141.94,10119,156.97,158.95,140.6696,141.94,10119,0.0,1.0
2022-03-03,160.98,166.71,155.01,156.01,20954,160.98,166.71,155.01,156.01,20954,0.0,1.0
2022-03-04,161.05,163.445,158.01,160.4,3725,161.05,163.445,158.01,160.4,3725,0.0,1.0
2022-03-07,159.03,167.39,158.06,160.23,4939,159.03,167.39,158.06,160.23,4939,0.0,1.0
2022-03-08,159.1,164.64,158.0,160.89,3887,159.1,164.64,158.0,160.89,3887,0.0,1.0
2022-03-09,160.04,165.89,160.0,160.5,5169,160.04,165.89,160.0,160.5,5169,0.0,1.0
2022-03-10,158.97,160.53,157.0,160.0,2740,158.97,160.53,157.0,160.0,2740,0.0,1.0
2022-03-11,156.43,158.0,155.13,157.72,2523,156.43,158.0,155.13,157.72,2523,0.0,1.0
2022-03-14,155.25,157.95,155.0,157.95,583,155.25,157.95,155.0,157.95,583,0.0,1.0
2022-03-15,156.15,158.445,153.4,154.0,3452,156.15,158.445,153.4,154.0,3452,0.0,1.0
2022-03-16,157.27,158.92,154.98,157.05,4229,157.27,158.92,154.98,157.05,4229,0.0,1.0
2022-03-17,157.69,159.94,154.38,158.44,2110,157.69,159.94,154.38,158.44,2110,0.0,1.0
2022-03-18,153.44,157.57,153.3,156.25,7806,153.44,157.57,153.3,156.25,7806,0.0,1.0
2022-03-21,152.31,155.16,150.94,153.17,3485,152.31,155.16,150.94,153.17,3485,0.0,1.0
2022-03-22,150.01,153.97,150.0,153.38,2475,150.01,153.97,150.0,153.38,2475,0.0,1.0
2022-03-23,147.31,153.4961,147.22,148.77,3232,147.31,153.4961,147.22,148.77,3232,0.0,1.0
2022-03-24,147.56,149.99,146.25,149.1,1759,147.56,149.99,146.25,149.1,1759,0.0,1.0
2022-03-25,145.43,148.07,144.04,148.07,1480,145.43,148.07,144.04,148.07,1480,0.0,1.0
2022-03-28,144.81,146.37,144.182,144.92,1894,144.81,146.37,144.182,144.92,1894,0.0,1.0
2022-03-29,145.85,149.62,144.01,144.01,2048,145.85,149.62,144.01,144.01,2048,0.0,1.0
2022-03-30,144.32,148.75,144.29,147.74,1190,144.32,148.75,144.29,147.74,1190,0.0,1.0
2022-03-31,144.61,144.95,141.53,144.95,1007,144.61,144.95,141.53,144.95,1007,0.0,1.0
2022-04-01,144.5,146.59,140.75,142.85,2490,144.5,146.59,140.75,142.85,2490,0.0,1.0
2022-04-04,142.37,146.5,141.26,146.5,1911,142.37,146.5,141.26,146.5,1911,0.0,1.0
2022-04-05,138.99,144.0,138.19,141.54,2343,138.99,144.0,138.19,141.54,2343,0.0,1.0
2022-04-06,135.73,140.96,135.476,138.89,3515,135.73,140.96,135.476,138.89,3515,0.0,1.0
2022-04-07,138.05,138.905,135.13,136.25,1332,138.05,138.905,135.13,136.25,1332,0.0,1.0
2022-04-08,135.49,140.5,135.49,136.9,2235,135.49,140.5,135.49,136.9,2235,0.0,1.0
2022-04-11,135.58,138.19,133.35,134.61,3698,135.58,138.19,133.35,134.61,3698,0.0,1.0
2022-04-12,137.19,140.72,135.82,136.58,2452,137.19,140.72,135.82,136.58,2452,0.0,1.0
2022-04-13,138.46,140.95,136.25,136.35,2237,138.46,140.95,136.25,136.35,2237,0.0,1.0
2022-04-14,138.32,141.9671,138.32,139.7,1178,138.32,141.9671,138.32,139.7,1178,0.0,1.0
2022-04-18,139.36,140.09,135.02,137.14,2806,139.36,140.09,135.02,137.14,2806,0.0,1.0
2022-04-19,140.35,141.91,139.43,139.43,1207,140.35,141.91,139.43,139.43,1207,0.0,1.0
2022-04-20,144.59,144.75,139.98,139.98,2607,144.59,144.75,139.98,139.98,2607,0.0,1.0
2022-04-21,145.99,147.7,142.5,145.48,5030,145.99,147.7,142.5,145.48,5030,0.0,1.0
2022-04-22,140.31,147.53,140.15,144.42,2864,140.31,147.53,140.15,144.42,2864,0.0,1.0
2022-04-25,139.72,141.39,138.55,139.9,764,139.72,141.39,138.55,139.9,764,0.0,1.0
2022-04-26,137.07,142.69,137.05,138.73,2683,137.07,142.69,137.05,138.73,2683,0.0,1.0
2022-04-27,139.53,142.29,138.0,138.39,1997,139.53,142.29,138.0,138.39,1997,0.0,1.0
2022-04-28,139.04,141.24,138.0,138.0,1260,139.04,141.24,138.0,138.0,1260,0.0,1.0
2022-04-29,136.39,140.67,136.01,138.5,4161,136.39,140.67,136.01,138.5,4161,0.0,1.0
2022-05-02,138.01,141.8,135.09,137.62,5207,138.01,141.8,135.09,137.62,5207,0.0,1.0
2022-05-03,137.07,139.99,135.79,138.51,2710,137.07,139.99,135.79,138.51,2710,0.0,1.0
2022-05-04,141.88,141.89,137.56,137.71,1880,141.88,141.89,137.56,137.71,1880,0.0,1.0
2022-05-05,141.6,141.98,138.51,140.17,3097,141.6,141.98,138.51,140.17,3097,0.0,1.0
2022-05-06,145.06,145.26,139.29,140.19,7926,145.06,145.26,139.29,140.19,7926,0.0,1.0
2022-05-09,143.21,147.47,140.03,142.46,3858,143.21,147.47,140.03,142.46,3858,0.0,1.0
2022-05-10,138.62,147.46,137.64,143.25,5570,138.62,147.46,137.64,143.25,5570,0.0,1.0
2022-05-11,137.11,146.39,135.7,144.78,2383,137.11,146.39,135.7,144.78,2383,0.0,1.0
2022-05-12,134.56,139.2,133.8,135.92,2384,134.56,139.2,133.8,135.92,2384,0.0,1.0
2022-05-13,137.11,138.46,135.0,135.62,1825,137.11,138.46,135.0,135.62,1825,0.0,1.0
2022-05-16,134.5,138.4,132.51,137.88,2682,134.5,138.4,132.51,137.88,2682,0.0,1.0
2022-05-17,137.65,139.85,132.25,135.88,1584,137.65,139.85,132.25,135.88,1584,0.0,1.0
2022-05-18,128.17,136.8,127.89,136.8,3367,128.17,136.8,127.89,136.8,3367,0.0,1.0
2022-05-19,123.56,131.3,123.48,126.55,5248,123.56,131.3,123.48,126.55,5248,0.0,1.0
2022-05-20,125.83,127.57,124.024,125.9,3202,125.83,127.57,124.024,125.9,3202,0.0,1.0
2022-05-23,128.95,133.29,125.83,125.83,3526,128.95,133.29,125.83,125.83,3526,0.0,1.0
2022-05-24,127.11,129.86,125.2,128.83,1411,127.11,129.86,125.2,128.83,1411,0.0,1.0
2022-05-25,128.93,131.35,124.55,127.09,3583,128.93,131.35,124.55,127.09,3583,0.0,1.0
2022-05-26,129.8,132.5,126.5,132.5,1381,129.8,132.5,126.5,132.5,1381,0.0,1.0
2022-05-27,132.12,135.35,129.9,130.06,4099,132.12,135.35,129.9,130.06,4099,0.0,1.0
2022-05-31,133.71,135.38,130.05,133.35,2567,133.71,135.38,130.05,133.35,2567,0.0,1.0
2022-06-01,134.02,135.4,131.15,133.08,3456,134.02,135.4,131.15,133.08,3456,0.0,1.0
2022-06-02,135.56,136.89,134.25,135.0,1762,135.56,136.89,134.25,135.0,1762,0.0,1.0
2022-06-03,134.49,136.745,131.54,135.18,10733,134.49,136.745,131.54,135.18,10733,0.0,1.0
2022-06-06,133.48,135.5,132.12,135.15,1352,133.48,135.5,132.12,135.15,1352,0.0,1.0
2022-06-07,135.02,136.74,131.0,132.5,4154,135.02,136.74,131.0,132.5,4154,0.0,1.0
2022-06-08,135.47,135.47,130.01,134.98,4575,135.47,135.47,130.01,134.98,4575,0.0,1.0
2022-06-09,136.0,136.4,132.5,134.96,2340,136.0,136.4,132.5,134.96,2340,0.0,1.0
2022-06-10,135.66,136.74,132.675,134.81,1448,135.66,136.74,132.675,134.81,1448,0.0,1.0
2022-06-13,132.39,133.89,130.9,133.19,2651,132.39,133.89,130.9,133.19,2651,0.0,1.0
2022-06-14,129.27,132.98,128.22,131.21,4100,129.27,132.98,128.22,131.21,4100,0.0,1.0
2022-06-15,131.93,133.9,127.62,131.0,2261,131.93,133.9,127.62,131.0,2261,0.0,1.0
2022-06-16,128.5,134.34,127.24,131.01,2440,128.5,134.34,127.24,131.01,2440,0.0,1.0
2022-06-17,121.0,131.94,121.0,129.08,9273,121.0,131.94,121.0,129.08,9273,0.0,1.0
2022-06-21,120.93,124.96,119.2,123.57,9011,120.93,124.96,119.2,123.57,9011,0.0,1.0
2022-06-22,116.93,121.34,115.15,121.34,5302,116.93,121.34,115.15,121.34,5302,0.0,1.0
2022-06-23,117.28,118.84,113.76,117.89,2291,117.28,118.84,113.76,117.89,2291,0.0,1.0
2022-06-24,124.07,125.92,117.76,117.76,14710,124.07,125.92,117.76,117.76,14710,0.0,1.0
2022-06-27,125.5,127.49,122.0,125.49,7128,125.5,127.49,122.0,125.49,7128,0.0,1.0
2022-06-28,123.49,126.97,120.6,124.75,4114,123.49,126.97,120.6,124.75,4114,0.0,1.0
2022-06-29,123.05,124.5,122.0,123.19,1482,123.05,124.5,122.0,123.19,1482,0.0,1.0
2022-06-30,122.7,126.5,122.0,122.89,1520,122.7,126.5,122.0,122.89,1520,0.0,1.0
2022-07-01,124.13,124.99,117.72,122.18,4507,124.13,124.99,117.72,122.18,4507,0.0,1.0
2022-07-05,124.97,124.99,120.98,123.32,4406,124.97,124.99,120.98,123.32,4406,0.0,1.0
2022-07-06,120.71,124.33,120.71,124.33,1414,120.71,124.33,120.71,124.33,1414,0.0,1.0
2022-07-07,122.57,123.99,119.11,121.87,1491,122.57,123.99,119.11,121.87,1491,0.0,1.0
2022-07-08,122.64,124.63,119.61,120.22,5175,122.64,124.63,119.61,120.22,5175,0.0,1.0
2022-07-11,122.0,123.23,121.4,122.44,2165,122.0,123.23,121.4,122.44,2165,0.0,1.0
2022-07-12,120.31,122.88,118.13,121.7,1479,120.31,122.88,118.13,121.7,1479,0.0,1.0
2022-07-13,119.99,122.0,119.19,119.19,1092,119.99,122.0,119.19,119.19,1092,0.0,1.0
2022-07-14,119.57,122.0832,117.32,120.01,1419,119.57,122.0832,117.32,120.01,1419,0.0,1.0
2022-07-15,121.28,124.5,118.7,121.35,4890,121.28,124.5,118.7,121.35,4890,0.0,1.0
2022-07-18,120.52,123.29,120.0,122.0,3795,120.52,123.29,120.0,122.0,3795,0.0,1.0
2022-07-19,121.11,123.539,120.03,121.58,2857,121.11,123.539,120.03,121.58,2857,0.0,1.0
2022-07-20,120.95,123.15,120.08,120.5,829,120.95,123.15,120.08,120.5,829,0.0,1.0
2022-07-21,120.5,121.86,120.05,120.08,1099,120.5,121.86,120.05,120.08,1099,0.0,1.0
2022-07-22,121.09,122.47,121.0,121.0,804,121.09,122.47,121.0,121.0,804,0.0,1.0
2022-07-25,121.4,122.27,118.52,120.45,3172,121.4,122.27,118.52,120.45,3172,0.0,1.0
2022-07-26,120.16,121.45,119.72,120.272,569,120.16,121.45,119.72,120.272,569,0.0,1.0
2022-07-27,121.35,122.57,118.5,120.26,2302,121.35,122.57,118.5,120.26,2302,0.0,1.0
2022-07-28,122.57,123.0,119.03,121.35,794,122.57,123.0,119.03,121.35,794,0.0,1.0
2022-07-29,120.21,123.0,119.02,123.0,3491,120.21,123.0,119.02,123.0,3491,0.0,1.0
2022-08-01,119.42,122.286,119.0,121.49,5289,119.42,122.286,119.0,121.49,5289,0.0,1.0
2022-08-02,118.95,121.48,118.5,119.0,2493,118.95,121.48,118.5,119.0,2493,0.0,1.0
2022-08-03,121.27,121.9931,119.12,120.6,1257,121.27,121.9931,119.12,120.6,1257,0.0,1.0
2022-08-04,121.42,122.495,119.0,121.94,2116,121.42,122.495,119.0,121.94,2116,0.0,1.0
2022-08-05,130.9,134.0,121.16,122.9,5156,130.9,134.0,121.16,122.9,5156,0.0,1.0
2022-08-08,127.81,133.29,126.4017,129.58,3338,127.81,133.29,126.4017,129.58,3338,0.0,1.0
2022-08-09,126.19,131.86,126.19,128.0,2960,126.19,131.86,126.19,128.0,2960,0.0,1.0
2022-08-10,127.13,130.88,126.35,127.87,888,127.13,130.88,126.35,127.87,888,0.0,1.0
2022-08-11,129.99,130.874,128.0146,128.07,696,129.99,130.874,128.0146,128.07,696,0.0,1.0
2022-08-12,132.97,132.99,129.09,129.09,1277,132.97,132.99,129.09,129.09,1277,0.0,1.0
2022-08-15,131.38,133.0,130.74,130.74,770,131.38,133.0,130.74,130.74,770,0.0,1.0
2022-08-16,133.2,135.2,132.0,132.0,1222,133.2,135.2,132.0,132.0,1222,0.0,1.0
2022-08-17,137.4,139.0,132.13,132.79,3712,137.4,139.0,132.13,132.79,3712,0.0,1.0
2022-08-18,139.84,139.85,136.2442,138.4,1960,139.84,139.85,136.2442,138.4,1960,0.0,1.0
2022-08-19,137.02,140.0,135.1818,138.33,1609,137.02,140.0,135.1818,138.33,1609,0.0,1.0
2022-08-22,138.49,139.0,136.43,137.0,882,138.49,139.0,136.43,137.0,882,0.0,1.0
2022-08-23,137.06,139.74,137.04,138.18,1467,137.06,139.74,137.04,138.18,1467,0.0,1.0
2022-08-24,137.02,138.7264,137.0,137.68,1118,137.02,138.7264,137.0,137.68,1118,0.0,1.0
2022-08-25,137.01,139.54,137.01,137.2,856,137.01,139.54,137.01,137.2,856,0.0,1.0
2022-08-26,135.58,137.5,134.6001,137.5,1839,135.58,137.5,134.6001,137.5,1839,0.0,1.0
2022-08-29,135.31,137.38,134.02,134.02,569,135.31,137.38,134.02,134.02,569,0.0,1.0
2022-08-30,133.17,136.73,133.1,134.98,1067,133.17,136.73,133.1,134.98,1067,0.0,1.0
2022-08-31,134.86,136.6,133.01,133.1,881,134.86,136.6,133.01,133.1,881,0.0,1.0
2022-09-01,124.02,133.0,124.01,133.0,2089,124.02,133.0,124.01,133.0,2089,0.0,1.0
2022-09-02,122.51,128.0,122.16,124.68,1607,122.51,128.0,122.16,124.68,1607,0.0,1.0
2022-09-06,121.03,123.45,120.03,121.65,1993,121.03,123.45,120.03,121.65,1993,0.0,1.0
2022-09-07,124.45,126.79,120.5,120.5,1642,124.45,126.79,120.5,120.5,1642,0.0,1.0
2022-09-08,122.56,125.82,120.59,123.86,658,122.56,125.82,120.59,123.86,658,0.0,1.0
2022-09-09,125.7,128.445,125.0,128.445,1503,125.7,128.445,125.0,128.445,1503,0.0,1.0
2022-09-12,126.51,128.94,126.0,126.73,972,126.51,128.94,126.0,126.73,972,0.0,1.0
2022-09-13,124.45,126.01,122.94,125.75,859,124.45,126.01,122.94,125.75,859,0.0,1.0
2022-09-14,122.5,127.88,122.5,127.0,2177,122.5,127.88,122.5,127.0,2177,0.0,1.0
2022-09-15,122.51,126.11,122.51,123.19,855,122.51,126.11,122.51,123.19,855,0.0,1.0
2022-09-16,122.5,125.6,122.5,122.75,3976,122.5,125.6,122.5,122.75,3976,0.0,1.0
2022-09-19,125.86,129.5995,124.11,124.11,1598,125.86,129.5995,124.11,124.11,1598,0.0,1.0
2022-09-20,123.76,126.76,123.53,124.3,970,123.76,126.76,123.53,124.3,970,0.0,1.0
2022-09-21,122.37,126.75,120.64,124.93,1641,122.37,126.75,120.64,124.93,1641,0.0,1.0
2022-09-22,121.52,124.94,121.0,122.18,747,121.52,124.94,121.0,122.18,747,0.0,1.0
2022-09-23,119.01,123.41,119.0,120.98,2798,119.01,123.41,119.0,120.98,2798,0.0,1.0
2022-09-26,118.53,123.95,118.53,120.56,1810,118.53,123.95,118.53,120.56,1810,0.0,1.0
2022-09-27,119.15,125.82,118.52,119.42,1416,119.15,125.82,118.52,119.42,1416,0.0,1.0
2022-09-28,121.65,124.0,119.36,119.36,4439,121.65,124.0,119.36,119.36,4439,0.0,1.0
2022-09-29,118.0,121.61,115.22,120.81,3838,118.0,121.61,115.22,120.81,3838,0.0,1.0
2022-09-30,115.6,119.2554,115.6,117.8,1175,115.6,119.2554,115.6,117.8,1175,0.0,1.0
2022-10-03,120.73,121.4,117.375,118.05,5686,120.73,121.4,117.375,118.05,5686,0.0,1.0
2022-10-04,124.07,125.0,121.57,121.57,4155,124.07,125.0,121.57,121.57,4155,0.0,1.0
2022-10-05,127.03,130.16,123.47,123.47,6365,127.03,130.16,123.47,123.47,6365,0.0,1.0
2022-10-06,128.94,134.0,126.36,129.98,4388,128.94,134.0,126.36,129.98,4388,0.0,1.0
2022-10-07,125.33,133.5,123.28,128.12,3258,125.33,133.5,123.28,128.12,3258,0.0,1.0
2022-10-10,128.0,130.78,123.5,125.76,2510,128.0,130.78,123.5,125.76,2510,0.0,1.0
2022-10-11,125.12,129.0,124.97,127.5,3202,125.12,129.0,124.97,127.5,3202,0.0,1.0
2022-10-12,123.68,128.0,123.51,125.53,942,123.68,128.0,123.51,125.53,942,0.0,1.0
2022-10-13,126.0,127.85,121.65,121.65,1621,126.0,127.85,121.65,121.65,1621,0.0,1.0
2022-10-14,125.97,129.9,125.95,125.95,687,125.97,129.9,125.95,125.95,687,0.0,1.0
2022-10-17,127.87,128.73,126.5,126.5,780,127.87,128.73,126.5,126.5,780,0.0,1.0
2022-10-18,127.0,129.86,127.0,129.0,1369,127.0,129.86,127.0,129.0,1369,0.0,1.0
2022-10-19,127.0,128.5,125.26,126.0,868,127.0,128.5,125.26,126.0,868,0.0,1.0
2022-10-20,128.48,129.33,126.88,127.57,880,128.48,129.33,126.88,127.57,880,0.0,1.0
2022-10-21,131.5,132.75,128.47,128.47,1852,131.5,132.75,128.47,128.47,1852,0.0,1.0
2022-10-24,131.75,133.21,131.0,131.16,1420,131.75,133.21,131.0,131.16,1420,0.0,1.0
2022-10-25,131.82,133.05,129.6,130.0,1761,131.82,133.05,129.6,130.0,1761,0.0,1.0
2022-10-26,134.67,137.5,131.95,131.99,3011,134.67,137.5,131.95,131.99,3011,0.0,1.0
2022-10-27,134.04,138.65,134.04,135.2,2105,134.04,138.65,134.04,135.2,2105,0.0,1.0
2022-10-28,138.01,141.95,134.15,134.47,4027,138.01,141.95,134.15,134.47,4027,0.0,1.0
2022-10-31,137.95,139.98,136.72,136.78,1098,137.95,139.98,136.72,136.78,1098,0.0,1.0
2022-11-01,139.05,140.46,137.55,139.58,2543,139.05,140.46,137.55,139.58,2543,0.0,1.0
2022-11-02,137.22,141.11,136.7,139.98,3257,137.22,141.11,136.7,139.98,3257,0.0,1.0
2022-11-03,139.18,139.96,136.26,136.74,991,139.18,139.96,136.26,136.74,991,0.0,1.0
2022-11-04,140.0,145.6,138.3,139.68,4357,140.0,145.6,138.3,139.68,4357,0.0,1.0
2022-11-07,141.95,147.0,140.0,144.99,3250,141.95,147.0,140.0,144.99,3250,0.0,1.0
2022-11-08,140.39,144.48,140.32,141.8,2011,140.39,144.48,140.32,141.8,2011,0.0,1.0
2022-11-09,140.25,143.8299,137.47,140.0,1444,140.25,143.8299,137.47,140.0,1444,0.0,1.0
2022-11-10,146.87,146.87,140.65,142.95,2535,146.87,146.87,140.65,142.95,2535,0.0,1.0
2022-11-11,144.44,147.17,141.77,147.17,633,144.44,147.17,141.77,147.17,633,0.0,1.0
2022-11-14,141.97,144.51,141.97,144.51,3555,141.97,144.51,141.97,144.51,3555,0.0,1.0
2022-11-15,142.0,146.96,142.0,143.18,735,142.0,146.96,142.0,143.18,735,0.0,1.0
2022-11-16,145.47,146.48,142.21,142.21,1516,145.47,146.48,142.21,142.21,1516,0.0,1.0
2022-11-17,145.4,145.46,142.36,144.42,578,145.4,145.46,142.36,144.42,578,0.0,1.0
2022-11-18,143.66,145.49,143.035,145.49,1047,143.66,145.49,143.035,145.49,1047,0.0,1.0
2022-11-21,145.49,145.53,143.69,144.65,1168,145.49,145.53,143.69,144.65,1168,0.0,1.0
2022-11-22,143.06,144.8,143.06,144.8,1042,143.06,144.8,143.06,144.8,1042,0.0,1.0
2022-11-23,141.6,142.98,140.96,142.53,491,141.6,142.98,140.96,142.53,491,0.0,1.0
2022-11-25,140.46,142.54,140.42,141.6,463,140.46,142.54,140.42,141.6,463,0.0,1.0
2022-11-28,140.28,146.78,138.45,146.45,1267,140.28,146.78,138.45,146.45,1267,0.0,1.0
2022-11-29,140.34,143.6371,140.0,140.0,687,140.34,143.6371,140.0,140.0,687,0.0,1.0
2022-11-30,143.86,144.88,140.33,141.9,1607,143.86,144.88,140.33,141.9,1607,0.0,1.0
2022-12-01,145.75,147.48,140.37,144.88,1654,145.75,147.48,140.37,144.88,1654,0.0,1.0
2022-12-02,144.98,145.14,141.73,144.4,2273,144.98,145.14,141.73,144.4,2273,0.0,1.0
2022-12-05,141.83,146.0,141.02,142.89,1816,141.83,146.0,141.02,142.89,1816,0.0,1.0
2022-12-06,141.86,142.2,140.54,140.94,1716,141.86,142.2,140.54,140.94,1716,0.0,1.0
2022-12-07,142.0,143.2399,141.5,141.5,696,142.0,143.2399,141.5,141.5,696,0.0,1.0
2022-12-08,142.94,142.95,141.1,142.7,966,142.94,142.95,141.1,142.7,966,0.0,1.0
2022-12-09,141.82,143.0,141.32,143.0,942,141.82,143.0,141.32,143.0,942,0.0,1.0
2022-12-12,142.67,145.7499,141.7,141.7,1574,142.67,145.7499,141.7,141.7,1574,0.0,1.0
2022-12-13,139.99,144.6,139.9,144.6,8045,139.99,144.6,139.9,144.6,8045,0.0,1.0
2022-12-14,140.49,143.2,139.91,140.9,2053,140.49,143.2,139.91,140.9,2053,0.0,1.0
2022-12-15,141.1,143.19,138.51,139.96,3033,141.1,143.19,138.51,139.96,3033,0.0,1.0
2022-12-16,138.73,141.8,138.72,139.9,3714,138.73,141.8,138.72,139.9,3714,0.0,1.0
2022-12-19,135.79,140.84,135.24,139.0,4974,135.79,140.84,135.24,139.0,4974,0.0,1.0
2022-12-20,137.31,138.27,136.3,136.84,1032,137.31,138.27,136.3,136.84,1032,0.0,1.0
2022-12-21,140.15,140.64,138.2,138.2,1311,140.15,140.64,138.2,138.2,1311,0.0,1.0
2022-12-22,138.68,139.72,137.79,139.3964,1835,138.68,139.72,137.79,139.3964,1835,0.0,1.0
2022-12-23,139.29,140.28,137.75,138.57,531,139.29,140.28,137.75,138.57,531,0.0,1.0
2022-12-27,138.19,139.44,137.4051,139.44,1008,138.19,139.44,137.4051,139.44,1008,0.0,1.0
2022-12-28,138.2,139.44,137.25,137.74,708,138.2,139.44,137.25,137.74,708,0.0,1.0
2022-12-29,138.17,139.44,137.76,138.97,649,138.17,139.44,137.76,138.97,649,0.0,1.0
2022-12-30,138.8,139.0,137.86,138.5,1472,138.8,139.0,137.86,138.5,1472,0.0,1.0
2023-01-03,138.35,139.95,137.8423,139.87,1785,138.35,139.95,137.8423,139.87,1785,0.0,1.0
2023-01-04,141.56,143.505,138.27,138.27,1913,141.56,143.505,138.27,138.27,1913,0.0,1.0
2023-01-05,140.1,141.52,140.0,141.52,1669,140.1,141.52,140.0,141.52,1669,0.0,1.0
2023-01-06,143.33,143.8899,140.46,141.5,2270,143.33,143.8899,140.46,141.5,2270,0.0,1.0
2023-01-09,142.42,143.76,140.82,143.56,1092,142.42,143.76,140.82,143.56,1092,0.0,1.0
2023-01-10,144.96,145.7,142.45,142.95,2330,144.96,145.7,142.45,142.95,2330,0.0,1.0
2023-01-11,146.15,147.44,144.525,144.99,3336,146.15,147.44,144.525,144.99,3336,0.0,1.0
2023-01-12,146.24,146.97,145.32,146.32,857,146.24,146.97,145.32,146.32,857,0.0,1.0
2023-01-13,147.84,148.85,145.22,145.4,4237,147.84,148.85,145.22,145.4,4237,0.0,1.0
2023-01-17,147.08,148.99,145.27,147.84,1767,147.08,148.99,145.27,147.84,1767,0.0,1.0
2023-01-18,147.58,148.97,146.51,147.1,672,147.58,148.97,146.51,147.1,672,0.0,1.0
2023-01-19,148.77,148.79,147.1574,147.995,924,148.77,148.79,147.1574,147.995,924,0.0,1.0
2023-01-20,148.48,149.05,147.63,148.91,2744,148.48,149.05,147.63,148.91,2744,0.0,1.0
2023-01-23,150.78,152.9399,148.75,148.75,4058,150.78,152.9399,148.75,148.75,4058,0.0,1.0
2023-01-24,152.71,152.95,150.18,150.78,1749,152.71,152.95,150.18,150.78,1749,0.0,1.0
2023-01-25,158.49,159.0,152.71,152.99,3178,158.49,159.0,152.71,152.99,3178,0.0,1.0
2023-01-26,163.46,164.04,158.49,158.49,4305,163.46,164.04,158.49,158.49,4305,0.0,1.0
2023-01-27,158.58,166.105,157.65,163.31,3223,158.58,166.105,157.65,163.31,3223,0.0,1.0
2023-01-30,160.9,162.5419,157.55,158.0,2024,160.9,162.5419,157.55,158.0,2024,0.0,1.0
2023-01-31,163.07,164.75,161.5,161.58,4005,163.07,164.75,161.5,161.58,4005,0.0,1.0
2023-02-01,165.15,166.9,161.4,162.18,2194,165.15,166.9,161.4,162.18,2194,0.0,1.0
2023-02-02,165.51,167.93,163.75,166.18,2433,165.51,167.93,163.75,166.18,2433,0.0,1.0
2023-02-03,166.07,168.77,165.35,165.59,2791,166.07,168.77,165.35,165.59,2791,0.0,1.0
2023-02-06,169.05,169.05,164.14,166.96,2633,169.05,169.05,164.14,166.96,2633,0.0,1.0
2023-02-07,169.01,172.03,168.0,168.7,1724,169.01,172.03,168.0,168.7,1724,0.0,1.0
2023-02-08,168.29,169.0,164.0201,168.5,2509,168.29,169.0,164.0201,168.5,2509,0.0,1.0
2023-02-09,171.72,173.179,169.42,169.42,1107,171.72,173.179,169.42,169.42,1107,0.0,1.0
2023-02-10,171.97,176.18,169.9445,171.18,3152,171.97,176.18,169.9445,171.18,3152,0.0,1.0
2023-02-13,169.34,171.97,167.4014,171.97,3001,169.34,171.97,167.4014,171.97,3001,0.0,1.0
2023-02-14,172.73,174.9652,169.0,169.9,2591,172.73,174.9652,169.0,169.9,2591,0.0,1.0
2023-02-15,169.52,173.4,169.51,171.01,1679,169.52,173.4,169.51,171.01,1679,0.0,1.0
2023-02-16,170.6,171.52,168.82,169.02,2172,170.6,171.52,168.82,169.02,2172,0.0,1.0
2023-02-17,171.2,172.47,169.07,169.97,1549,171.2,172.47,169.07,169.97,1549,0.0,1.0
2023-02-21,171.53,172.48,170.0,171.69,1866,171.53,172.48,170.0,171.69,1866,0.0,1.0
2023-02-22,174.0,175.175,170.84,170.84,2637,174.0,175.175,170.84,170.84,2637,0.0,1.0
2023-02-23,173.38,174.97,171.35,173.58,3410,173.38,174.97,171.35,173.58,3410,0.0,1.0
2023-02-24,175.17,176.22,170.28,173.01,4136,175.17,176.22,170.28,173.01,4136,0.0,1.0
2023-02-27,183.15,184.21,178.15,180.0,3940,183.15,184.21,178.15,180.0,3940,0.0,1.0
2023-02-28,179.8,183.15,178.79,180.66,3393,179.8,183.15,178.79,180.66,3393,0.0,1.0
2023-03-01,179.01,181.7,177.01,180.94,1599,179.01,181.7,177.01,180.94,1599,0.0,1.0
2023-03-02,181.57,182.5,177.9082,178.0,5919,181.57,182.5,177.9082,178.0,5919,0.0,1.0
2023-03-03,181.93,182.5,180.9701,182.5,1370,181.93,182.5,180.9701,182.5,1370,0.0,1.0
2023-03-06,182.0,182.4,179.62,181.01,3898,182.0,182.4,179.62,181.01,3898,0.0,1.0
2023-03-07,180.38,182.3343,179.77,180.91,2709,180.38,182.3343,179.77,180.91,2709,0.0,1.0
2023-03-08,181.91,183.1,179.5,179.76,3386,181.91,183.1,179.5,179.76,3386,0.0,1.0
2023-03-09,182.0,183.0,180.42,180.43,1468,182.0,183.0,180.42,180.43,1468,0.0,1.0
2023-03-10,181.8,182.0,179.6423,179.6423,5425,181.8,182.0,179.6423,179.6423,5425,0.0,1.0
2023-03-13,179.69,181.99,176.45,179.82,3159,179.69,181.99,176.45,179.82,3159,0.0,1.0
2023-03-14,180.39,183.2505,178.5,181.38,3984,180.39,183.2505,178.5,181.38,3984,0.0,1.0
2023-03-15,174.14,179.88,173.45,178.5,3481,174.14,179.88,173.45,178.5,3481,0.0,1.0
2023-03-16,174.98,176.9899,172.5,174.0,2847,174.98,176.9899,172.5,174.0,2847,0.0,1.0
2023-03-17,171.24,176.13,171.21,175.49,4965,171.24,176.13,171.21,175.49,4965,0.0,1.0
2023-03-20,168.58,173.54,168.07,172.5,2407,168.58,173.54,168.07,172.5,2407,0.0,1.0
2023-03-21,170.02,174.17,168.9,170.0,1708,170.02,174.17,168.9,170.0,1708,0.0,1.0
2023-03-22,166.13,174.28,165.425,170.1,2291,166.13,174.28,165.425,170.1,2291,0.0,1.0
2023-03-23,165.27,169.37,164.47,167.0,3564,165.27,169.37,164.47,167.0,3564,0.0,1.0
2023-03-24,165.14,167.3,163.1,164.6,1228,165.14,167.3,163.1,164.6,1228,0.0,1.0
2023-03-27,165.37,167.5,163.1,166.79,1751,165.37,167.5,163.1,166.79,1751,0.0,1.0
2023-03-28,163.6,167.52,163.17,164.63,2426,163.6,167.52,163.17,164.63,2426,0.0,1.0
2023-03-29,165.14,167.7878,165.0,165.0,1264,165.14,167.7878,165.0,165.0,1264,0.0,1.0
2023-03-30,165.0,166.82,164.4,166.82,409,165.0,166.82,164.4,166.82,409,0.0,1.0
2023-03-31,169.2,169.76,166.425,166.58,1027,169.2,169.76,166.425,166.58,1027,0.0,1.0
2023-04-03,169.62,170.93,167.34,170.4,2295,169.62,170.93,167.34,170.4,2295,0.0,1.0
2023-04-04,166.64,170.4059,166.45,170.33,1465,166.64,170.4059,166.45,170.33,1465,0.0,1.0
2023-04-05,166.81,168.0,166.03,168.0,888,166.81,168.0,166.03,168.0,888,0.0,1.0
2023-04-06,166.35,167.67,165.12,167.67,579,166.35,167.67,165.12,167.67,579,0.0,1.0
2023-04-10,166.18,169.98,165.0,169.98,868,166.18,169.98,165.0,169.98,868,0.0,1.0
2023-04-11,164.72,169.52,164.14,165.27,1405,164.72,169.52,164.14,165.27,1405,0.0,1.0
2023-04-12,164.74,166.38,163.15,166.0,946,164.74,166.38,163.15,166.0,946,0.0,1.0
2023-04-13,164.06,167.628,164.06,166.46,1674,164.06,167.628,164.06,166.46,1674,0.0,1.0
2023-04-14,168.25,168.64,163.73,163.73,1383,168.25,168.64,163.73,163.73,1383,0.0,1.0
2023-04-17,165.37,170.8977,165.36,167.73,1412,165.37,170.8977,165.36,167.73,1412,0.0,1.0
2023-04-18,168.12,169.05,165.36,165.36,1628,168.12,169.05,165.36,165.36,1628,0.0,1.0
2023-04-19,166.99,171.71,165.6,166.79,3714,166.99,171.71,165.6,166.79,3714,0.0,1.0
2023-04-20,171.71,172.35,166.01,166.01,1620,171.71,172.35,166.01,166.01,1620,0.0,1.0
2023-04-21,174.25,174.98,170.27,170.27,4114,174.25,174.98,170.27,170.27,4114,0.0,1.0
2023-04-24,174.65,175.0,173.53,174.24,4934,174.65,175.0,173.53,174.24,4934,0.0,1.0
2023-04-25,173.44,174.95,170.59,174.63,1189,173.44,174.95,170.59,174.63,1189,0.0,1.0
2023-04-26,174.16,174.5,172.0,172.61,1199,174.16,174.5,172.0,172.61,1199,0.0,1.0
2023-04-27,174.9,176.8,172.0,173.39,1174,174.9,176.8,172.0,173.39,1174,0.0,1.0
2023-04-28,173.2,176.5,171.77,176.5,2266,173.2,176.5,171.77,176.5,2266,0.0,1.0
2023-05-01,178.56,178.56,171.26,173.2,2583,178.56,178.56,171.26,173.2,2583,0.0,1.0
2023-05-02,183.19,184.9,175.81,178.88,3699,183.19,184.9,175.81,178.88,3699,0.0,1.0
2023-05-03,184.54,186.99,182.88,182.88,2153,184.54,186.99,182.88,182.88,2153,0.0,1.0
2023-05-04,184.19,185.23,182.58,185.23,1844,184.19,185.23,182.58,185.23,1844,0.0,1.0
2023-05-05,191.05,192.46,185.3,185.36,5171,191.05,192.46,185.3,185.36,5171,0.0,1.0
2023-05-08,186.02,192.0,183.95,191.12,3239,186.02,192.0,183.95,191.12,3239,0.0,1.0
2023-05-09,185.21,188.48,183.0188,184.38,1540,185.21,188.48,183.0188,184.38,1540,0.0,1.0
2023-05-10,183.2,186.85,182.05,186.29,1201,183.2,186.85,182.05,186.29,1201,0.0,1.0
2023-05-11,183.0,184.46,182.025,183.745,862,183.0,184.46,182.025,183.745,862,0.0,1.0
2023-05-12,183.32,184.49,182.8,184.49,2332,183.32,184.49,182.8,184.49,2332,0.0,1.0
2023-05-15,186.7,188.7,183.32,183.32,3271,186.7,188.7,183.32,183.32,3271,0.0,1.0
2023-05-16,188.33,188.4798,186.7,187.55,2178,188.33,188.4798,186.7,187.55,2178,0.0,1.0
2023-05-17,192.96,193.5,187.01,188.42,5986,192.96,193.5,187.01,188.42,5986,0.0,1.0
2023-05-18,192.89,193.89,191.65,193.89,1430,192.89,193.89,191.65,193.89,1430,0.0,1.0
2023-05-19,193.98,194.0,191.4,193.89,4759,193.98,194.0,191.4,193.89,4759,0.0,1.0
2023-05-22,191.61,197.06,190.18,194.99,3035,191.61,197.06,190.18,194.99,3035,0.0,1.0
2023-05-23,194.75,195.9199,192.055,193.05,1693,194.75,195.9199,192.055,193.05,1693,0.0,1.0
2023-05-24,197.57,199.95,193.98,195.0,2518,197.57,199.95,193.98,195.0,2518,0.0,1.0
2023-05-25,203.97,204.64,198.58,199.0,5622,203.97,204.64,198.58,199.0,5622,0.0,1.0
2023-05-26,206.94,208.0,201.69,204.7,3305,206.94,208.0,201.69,204.7,3305,0.0,1.0
2023-05-30,206.69,210.33,205.58,208.45,3798,206.69,210.33,205.58,208.45,3798,0.0,1.0
2023-05-31,206.03,207.0053,202.9225,205.38,2256,206.03,207.0053,202.9225,205.38,2256,0.0,1.0
2023-06-01,211.27,213.25,205.87,205.87,7141,211.27,213.25,205.87,205.87,7141,0.0,1.0
2023-06-02,212.87,213.25,209.805,212.7,3177,212.87,213.25,209.805,212.7,3177,0.0,1.0
2023-06-05,209.13,218.5,208.0,211.7,6695,209.13,218.5,208.0,211.7,6695,0.0,1.0
2023-06-06,210.73,212.5,206.0,207.98,4582,210.73,212.5,206.0,207.98,4582,0.0,1.0
2023-06-07,202.53,213.6,201.0,211.84,10319,202.53,213.6,201.0,211.84,10319,0.0,1.0
2023-06-08,202.91,208.6,197.78,203.27,4788,202.91,208.6,197.78,203.27,4788,0.0,1.0
2023-06-09,197.85,203.13,197.0,202.01,4714,197.85,203.13,197.0,202.01,4714,0.0,1.0
2023-06-12,204.02,204.98,197.97,197.97,2537,204.02,204.98,197.97,197.97,2537,0.0,1.0
2023-06-13,202.0,204.99,200.62,204.99,1869,202.0,204.99,200.62,204.99,1869,0.0,1.0
2023-06-14,200.69,204.04,200.0,204.04,1889,200.69,204.04,200.0,204.04,1889,0.0,1.0
2023-06-15,199.68,202.12,199.68,200.0,2239,199.68,202.12,199.68,200.0,2239,0.0,1.0
2023-06-16,198.7,201.47,197.11,198.14,3870,198.7,201.47,197.11,198.14,3870,0.0,1.0
2023-06-20,191.1,202.3299,190.9538,197.0,2775,191.1,202.3299,190.9538,197.0,2775,0.0,1.0
2023-06-21,194.06,197.6,191.0,191.0,2397,194.06,197.6,191.0,191.0,2397,0.0,1.0
2023-06-22,192.9,196.85,192.25,196.4,1506,192.9,196.85,192.25,196.4,1506,0.0,1.0
2023-06-23,194.21,196.2599,191.012,191.08,9497,194.21,196.2599,191.012,191.08,9497,0.0,1.0
2023-06-26,191.13,203.96,191.0,192.61,2153,191.13,203.96,191.0,192.61,2153,0.0,1.0
2023-06-27,189.9,193.9,189.0,190.64,2781,189.9,193.9,189.0,190.64,2781,0.0,1.0
2023-06-28,188.24,189.8,187.29,189.0,2092,188.24,189.8,187.29,189.0,2092,0.0,1.0
2023-06-29,194.34,196.6444,189.84,189.84,2362,194.34,196.6444,189.84,189.84,2362,0.0,1.0
2023-06-30,197.14,199.22,194.4501,194.73,2832,197.14,199.22,194.4501,194.73,2832,0.0,1.0
2023-07-03,197.63,200.135,195.5,195.97,2718,197.63,200.135,195.5,195.97,2718,0.0,1.0
2023-07-05,202.61,203.47,196.57,203.44,4330,202.61,203.47,196.57,203.44,4330,0.0,1.0
2023-07-06,196.91,201.93,195.0,199.85,3962,196.91,201.93,195.0,199.85,3962,0.0,1.0
2023-07-07,197.49,198.17,195.2,197.73,2600,197.49,198.17,195.2,197.73,2600,0.0,1.0
2023-07-10,197.37,200.37,197.04,197.04,2298,197.37,200.37,197.04,197.04,2298,0.0,1.0
2023-07-11,202.03,203.0,197.11,197.37,2918,202.03,203.0,197.11,197.37,2918,0.0,1.0
2023-07-12,205.77,206.99,200.83,204.08,1700,205.77,206.99,200.83,204.08,1700,0.0,1.0
2023-07-13,203.37,207.47,201.51,207.19,1564,203.37,207.47,201.51,207.19,1564,0.0,1.0
2023-07-14,202.23,203.49,200.46,202.36,1186,202.23,203.49,200.46,202.36,1186,0.0,1.0
2023-07-17,197.92,201.99,197.05,201.47,2285,197.92,201.99,197.05,201.47,2285,0.0,1.0
2023-07-18,199.0,201.5,197.04,199.0,2477,199.0,201.5,197.04,199.0,2477,0.0,1.0
2023-07-19,203.21,204.85,197.13,199.12,1581,203.21,204.85,197.13,199.12,1581,0.0,1.0
2023-07-20,200.27,202.75,197.04,202.75,1772,200.27,202.75,197.04,202.75,1772,0.0,1.0
2023-07-21,203.7,204.84,199.88,199.88,2961,203.7,204.84,199.88,199.88,2961,0.0,1.0
2023-07-24,203.17,204.89,201.57,204.89,2212,203.17,204.89,201.57,204.89,2212,0.0,1.0
2023-07-25,203.5,205.99,201.19,201.19,1340,203.5,205.99,201.19,201.19,1340,0.0,1.0
2023-07-26,204.06,205.768,201.69,205.768,2396,204.06,205.768,201.69,205.768,2396,0.0,1.0
2023-07-27,202.9,205.84,201.0,205.84,1748,202.9,205.84,201.0,205.84,1748,0.0,1.0
2023-07-28,201.27,203.84,201.2664,203.84,1510,201.27,203.84,201.2664,203.84,1510,0.0,1.0
2023-07-31,203.16,204.59,200.8942,202.12,1935,203.16,204.59,200.8942,202.12,1935,0.0,1.0
2023-08-01,203.4,203.65,202.1,203.52,1205,203.4,203.65,202.1,203.52,1205,0.0,1.0
2023-08-02,203.5,204.2606,202.0,202.0,1564,203.5,204.2606,202.0,202.0,1564,0.0,1.0
2023-08-03,203.25,204.98,202.7675,202.92,1352,203.25,204.98,202.7675,202.92,1352,0.0,1.0
2023-08-04,198.74,204.925,197.37,202.93,5412,198.74,204.925,197.37,202.93,5412,0.0,1.0
2023-08-07,194.91,200.01,194.125,198.7,5863,194.91,200.01,194.125,198.7,5863,0.0,1.0
2023-08-08,193.13,197.725,192.0301,194.6,2453,193.13,197.725,192.0301,194.6,2453,0.0,1.0
2023-08-09,195.85,196.7,190.72,193.13,3098,195.85,196.7,190.72,193.13,3098,0.0,1.0
2023-08-10,194.09,195.85,194.09,195.85,981,194.09,195.85,194.09,195.85,981,0.0,1.0
2023-08-11,194.56,196.6,193.64,193.64,1328,194.56,196.6,193.64,193.64,1328,0.0,1.0
2023-08-14,189.74,192.87,187.95,192.87,6933,189.74,192.87,187.95,192.87,6933,0.0,1.0
2023-08-15,187.22,188.91,187.22,188.91,1675,187.22,188.91,187.22,188.91,1675,0.0,1.0
2023-08-16,183.82,188.7,183.82,187.0,2992,183.82,188.7,183.82,187.0,2992,0.0,1.0
2023-08-17,179.98,190.99,179.7,183.69,1878,179.98,190.99,179.7,183.69,1878,0.0,1.0
2023-08-18,183.5,186.04,179.07,179.07,6444,183.5,186.04,179.07,179.07,6444,0.0,1.0
2023-08-21,179.68,185.1772,179.68,185.0,2898,179.68,185.1772,179.68,185.0,2898,0.0,1.0
2023-08-22,181.9,186.88,178.0001,179.11,4041,181.9,186.88,178.0001,179.11,4041,0.0,1.0
2023-08-23,185.8,186.0,181.3474,182.27,2673,185.8,186.0,181.3474,182.27,2673,0.0,1.0
2023-08-24,186.51,187.748,185.0,185.0,1766,186.51,187.748,185.0,185.0,1766,0.0,1.0
2023-08-25,186.62,187.8,185.0001,186.55,1484,186.62,187.8,185.0001,186.55,1484,0.0,1.0
2023-08-28,183.75,186.49,182.9,185.0,2198,183.75,186.49,182.9,185.0,2198,0.0,1.0
2023-08-29,185.19,189.0,182.89,182.89,2302,185.19,189.0,182.89,182.89,2302,0.0,1.0
2023-08-30,184.88,188.19,183.45,183.45,1791,184.88,188.19,183.45,183.45,1791,0.0,1.0
2023-08-31,186.0,187.85,186.0,186.0,1942,186.0,187.85,186.0,186.0,1942,0.0,1.0
2023-09-01,186.19,187.9,183.5301,187.9,2729,186.19,187.9,183.5301,187.9,2729,0.0,1.0
2023-09-05,183.03,187.45,182.972,185.0001,2196,183.03,187.45,182.972,185.0001,2196,0.0,1.0
2023-09-06,183.72,186.37,180.2508,180.2508,8192,183.72,186.37,180.2508,180.2508,8192,0.0,1.0
2023-09-07,185.27,186.345,180.7319,183.96,3779,185.27,186.345,180.7319,183.96,3779,0.0,1.0
2023-09-08,184.99,185.83,184.97,185.0,2035,184.99,185.83,184.97,185.0,2035,0.0,1.0
2023-09-11,181.34,184.64,180.08,181.17,1565,181.34,184.64,180.08,181.17,1565,0.0,1.0
2023-09-12,179.25,181.88,178.34,181.88,1504,179.25,181.88,178.34,181.88,1504,0.0,1.0
2023-09-13,177.25,179.98,175.9301,177.0,2055,177.25,179.98,175.9301,177.0,2055,0.0,1.0
2023-09-14,175.91,178.5,175.9,178.08,2494,175.91,178.5,175.9,178.08,2494,0.0,1.0
2023-09-15,166.78,175.8,166.77,175.8,5930,166.78,175.8,166.77,175.8,5930,0.0,1.0
2023-09-18,169.14,170.99,165.0,167.8,1914,169.14,170.99,165.0,167.8,1914,0.0,1.0
2023-09-19,166.01,169.99,164.0201,169.94,4618,166.01,169.99,164.0201,169.94,4618,0.0,1.0
2023-09-20,166.31,169.47,165.0,165.62,1827,166.31,169.47,165.0,165.62,1827,0.0,1.0
2023-09-21,167.08,168.64,164.54,164.54,2184,167.08,168.64,164.54,164.54,2184,0.0,1.0
2023-09-22,165.89,170.0,164.5901,166.92,3878,165.89,170.0,164.5901,166.92,3878,0.0,1.0
2023-09-25,165.4,167.505,164.59,165.0,1308,165.4,167.505,164.59,165.0,1308,0.0,1.0
2023-09-26,166.01,166.5,164.01,166.43,1845,166.01,166.5,164.01,166.43,1845,0.0,1.0
2023-09-27,166.31,167.96,164.0,167.96,1940,166.31,167.96,164.0,167.96,1940,0.0,1.0
2023-09-28,166.86,171.94,164.5809,165.92,1047,166.86,171.94,164.5809,165.92,1047,0.0,1.0
2023-09-29,166.0,167.5,165.52,167.2,1428,166.0,167.5,165.52,167.2,1428,0.0,1.0
2023-10-02,166.01,169.59,166.0,166.0,1118,166.01,169.59,166.0,166.0,1118,0.0,1.0
2023-10-03,162.66,166.77,162.5,166.0,4038,162.66,166.77,162.5,166.0,4038,0.0,1.0
2023-10-04,164.05,165.15,160.12,162.75,4453,164.05,165.15,160.12,162.75,4453,0.0,1.0
2023-10-05,155.88,164.935,153.0,164.06,9469,155.88,164.935,153.0,164.06,9469,0.0,1.0
2023-10-06,158.36,163.99,155.63,155.63,1750,158.36,163.99,155.63,155.63,1750,0.0,1.0
2023-10-09,154.84,158.53,151.75,157.4,6991,154.84,158.53,151.75,157.4,6991,0.0,1.0
2023-10-10,157.79,159.59,155.11,155.11,1505,157.79,159.59,155.11,155.11,1505,0.0,1.0
2023-10-11,152.65,157.0,152.65,157.0,3139,152.65,157.0,152.65,157.0,3139,0.0,1.0
2023-10-12,146.77,152.75,145.11,152.75,6193,146.77,152.75,145.11,152.75,6193,0.0,1.0
2023-10-13,147.03,150.0,146.35,146.35,5844,147.03,150.0,146.35,146.35,5844,0.0,1.0
2023-10-16,153.96,155.24,146.9,146.9,6533,153.96,155.24,146.9,146.9,6533,0.0,1.0
2023-10-17,155.9,157.31,152.0,154.15,2889,155.9,157.31,152.0,154.15,2889,0.0,1.0
2023-10-18,158.35,159.68,155.15,155.15,7425,158.35,159.68,155.15,155.15,7425,0.0,1.0
2023-10-19,148.95,157.05,147.0,156.75,7383,148.95,157.05,147.0,156.75,7383,0.0,1.0
2023-10-20,148.2,149.79,145.11,149.79,3732,148.2,149.79,145.11,149.79,3732,0.0,1.0
2023-10-23,147.99,154.45,147.03,151.44,3904,147.99,154.45,147.03,151.44,3904,0.0,1.0
2023-10-24,146.63,148.28,145.9,147.61,2714,146.63,148.28,145.9,147.61,2714,0.0,1.0
2023-10-25,147.88,152.8048,144.98,147.85,1956,147.88,152.8048,144.98,147.85,1956,0.0,1.0
2023-10-26,145.14,148.39,144.0,146.78,3449,145.14,148.39,144.0,146.78,3449,0.0,1.0
2023-10-27,144.66,147.0,143.51,144.99,1480,144.66,147.0,143.51,144.99,1480,0.0,1.0
2023-10-30,146.88,148.63,144.0,145.5,2523,146.88,148.63,144.0,145.5,2523,0.0,1.0
2023-10-31,147.77,148.74,144.96,145.46,1613,147.77,148.74,144.96,145.46,1613,0.0,1.0
2023-11-01,147.87,151.97,146.59,147.63,2511,147.87,151.97,146.59,147.63,2511,0.0,1.0
2023-11-02,152.77,154.235,150.165,150.22,3673,152.77,154.235,150.165,150.22,3673,0.0,1.0
2023-11-03,158.07,159.68,156.7043,159.03,3012,158.07,159.68,156.7043,159.03,3012,0.0,1.0
2023-11-06,148.96,156.535,147.385,156.36,7391,148.96,156.535,147.385,156.36,7391,0.0,1.0
2023-11-07,146.52,150.79,145.9,148.21,3034,146.52,150.79,145.9,148.21,3034,0.0,1.0
2023-11-08,146.0,149.82,142.78,145.74,3275,146.0,149.82,142.78,145.74,3275,0.0,1.0
2023-11-09,142.94,145.07,142.5,145.07,3712,142.94,145.07,142.5,145.07,3712,0.0,1.0
2023-11-10,142.6,143.23,141.4901,141.88,1651,142.6,143.23,141.4901,141.88,1651,0.0,1.0
2023-11-13,141.7,143.19,137.01,142.9,8269,141.7,143.19,137.01,142.9,8269,0.0,1.0
2023-11-14,147.94,148.37,138.0,143.2,9218,147.94,148.37,138.0,143.2,9218,0.0,1.0
2023-11-15,149.11,149.99,147.3262,147.52,1667,149.11,149.99,147.3262,147.52,1667,0.0,1.0
2023-11-16,147.7,149.88,147.63,148.94,1510,147.7,149.88,147.63,148.94,1510,0.0,1.0
2023-11-17,145.44,149.56,142.01,149.56,3364,145.44,149.56,142.01,149.56,3364,0.0,1.0
2023-11-20,144.19,149.27,142.01,143.92,1565,144.19,149.27,142.01,143.92,1565,0.0,1.0
2023-11-21,143.27,146.0,143.0,143.4,1180,143.27,146.0,143.0,143.4,1180,0.0,1.0
2023-11-22,145.57,146.24,144.0,144.65,1902,145.57,146.24,144.0,144.65,1902,0.0,1.0
2023-11-24,146.04,146.2,145.69,146.2,391,146.04,146.2,145.69,146.2,391,0.0,1.0
2023-11-27,149.23,152.4107,145.17,145.17,2144,149.23,152.4107,145.17,145.17,2144,0.0,1.0
2023-11-28,145.12,153.0,144.735,148.62,1748,145.12,153.0,144.735,148.62,1748,0.0,1.0
2023-11-29,143.94,149.3,143.4,149.15,2382,143.94,149.3,143.4,149.15,2382,0.0,1.0
2023-11-30,145.82,147.01,144.2,144.41,1555,145.82,147.01,144.2,144.41,1555,0.0,1.0
2023-12-01,148.58,150.345,144.29,144.29,1581,148.58,150.345,144.29,144.29,1581,0.0,1.0
2023-12-04,148.4,150.9,146.63,146.66,1734,148.4,150.9,146.63,146.66,1734,0.0,1.0
2023-12-05,148.48,152.98,147.0,147.0,1455,148.48,152.98,147.0,147.0,1455,0.0,1.0
2023-12-06,148.4,150.935,147.51,149.94,5574,148.4,150.935,147.51,149.94,5574,0.0,1.0
2023-12-07,151.72,152.24,149.45,149.49,2229,151.72,152.24,149.45,149.49,2229,0.0,1.0
2023-12-08,150.94,151.0,149.92,149.92,694,150.94,151.0,149.92,149.92,694,0.0,1.0
2023-12-11,159.41,160.76,149.9,152.0,8184,159.41,160.76,149.9,152.0,8184,0.0,1.0
2023-12-12,171.44,175.39,160.25,160.25,7659,171.44,175.39,160.25,160.25,7659,0.0,1.0
2023-12-13,179.89,183.5,171.1,172.21,6337,179.89,183.5,171.1,172.21,6337,0.0,1.0
2023-12-14,178.93,180.94,176.47,180.0,2686,178.93,180.94,176.47,180.0,2686,0.0,1.0
2023-12-15,171.69,178.77,171.66,178.77,6149,171.69,178.77,171.66,178.77,6149,0.0,1.0
2023-12-18,169.69,173.79,168.95,173.79,1578,169.69,173.79,168.95,173.79,1578,0.0,1.0
2023-12-19,170.84,173.0,165.52,171.13,1369,170.84,173.0,165.52,171.13,1369,0.0,1.0
2023-12-20,168.76,173.5,167.5,171.78,2416,168.76,173.5,167.5,171.78,2416,0.0,1.0
2023-12-21,169.56,171.49,165.81,170.29,1078,169.56,171.49,165.81,170.29,1078,0.0,1.0
2023-12-22,169.67,171.9,166.5,169.23,1560,169.67,171.9,166.5,169.23,1560,0.0,1.0
2023-12-26,169.03,170.15,167.0001,169.06,1350,169.03,170.15,167.0001,169.06,1350,0.0,1.0
2023-12-27,168.35,169.9,167.72,167.72,1362,168.35,169.9,167.72,167.72,1362,0.0,1.0
2023-12-28,166.97,169.04,166.335,169.0,2424,166.97,169.04,166.335,169.0,2424,0.0,1.0
2023-12-29,164.93,166.975,163.68,166.9,2990,164.93,166.975,163.68,166.9,2990,0.0,1.0
2024-01-02,159.13,163.74,157.67,163.74,3188,159.13,163.74,157.67,163.74,3188,0.0,1.0
2024-01-03,161.0,162.94,158.1901,159.45,6407,161.0,162.94,158.1901,159.45,6407,0.0,1.0
2024-01-04,160.99,162.015,160.99,161.0,7070,160.99,162.015,160.99,161.0,7070,0.0,1.0
2024-01-05,164.05,170.0,161.87,162.79,6335,164.05,170.0,161.87,162.79,6335,0.0,1.0
2024-01-08,167.33,169.445,164.0,164.0,1279,167.33,169.445,164.0,164.0,1279,0.0,1.0
2024-01-09,166.74,169.75,164.49,166.16,2112,166.74,169.75,164.49,166.16,2112,0.0,1.0
2024-01-10,163.5,168.1,160.96,167.31,4545,163.5,168.1,160.96,167.31,4545,0.0,1.0
2024-01-11,162.33,165.88,161.51,162.92,1468,162.33,165.88,161.51,162.92,1468,0.0,1.0
2024-01-12,160.44,164.075,159.02,163.68,2233,160.44,164.075,159.02,163.68,2233,0.0,1.0
2024-01-16,156.12,159.99,156.12,159.01,1761,156.12,159.99,156.12,159.01,1761,0.0,1.0
2024-01-17,154.96,156.98,154.15,154.29,2620,154.96,156.98,154.15,154.29,2620,0.0,1.0
2024-01-18,152.34,156.565,150.5,154.63,1911,152.34,156.565,150.5,154.63,1911,0.0,1.0
2024-01-19,151.4,154.67,150.52,152.37,1508,151.4,154.67,150.52,152.37,1508,0.0,1.0
2024-01-22,156.05,156.47,153.08,153.08,1706,156.05,156.47,153.08,153.08,1706,0.0,1.0
2024-01-23,153.04,157.88,152.51,157.88,2235,153.04,157.88,152.51,157.88,2235,0.0,1.0
2024-01-24,154.11,158.0051,153.3,154.0,1232,154.11,158.0051,153.3,154.0,1232,0.0,1.0
2024-01-25,157.31,158.33,155.79,156.25,1244,157.31,158.33,155.79,156.25,1244,0.0,1.0
2024-01-26,157.89,157.98,154.98,157.98,552,157.89,157.98,154.98,157.98,552,0.0,1.0
2024-01-29,156.98,158.03,155.25,156.76,461,156.98,158.03,155.25,156.76,461,0.0,1.0
2024-01-30,157.28,158.25,154.04,158.25,960,157.28,158.25,154.04,158.25,960,0.0,1.0
2024-01-31,154.67,158.51,154.0,157.92,1199,154.67,158.51,154.0,157.92,1199,0.0,1.0
2024-02-01,157.49,158.78,154.0,154.0,2606,157.49,158.78,154.0,154.0,2606,0.0,1.0
2024-02-02,155.67,157.92,154.7001,155.47,887,155.67,157.92,154.7001,155.47,887,0.0,1.0
2024-02-05,153.69,157.21,153.69,154.71,3434,153.69,157.21,153.69,154.71,3434,0.0,1.0
2024-02-06,154.6,154.99,153.15,153.15,1168,154.6,154.99,153.15,153.15,1168,0.0,1.0
2024-02-07,152.04,155.69,152.04,154.3,848,152.04,155.69,152.04,154.3,848,0.0,1.0
2024-02-08,151.73,154.01,151.12,152.06,2438,151.73,154.01,151.12,152.06,2438,0.0,1.0
2024-02-09,152.87,153.4392,151.3,151.3,1097,152.87,153.4392,151.3,151.3,1097,0.0,1.0
2024-02-12,152.13,156.1,151.25,154.98,1864,152.13,156.1,151.25,154.98,1864,0.0,1.0
2024-02-13,147.42,151.1,145.95,151.01,4148,147.42,151.1,145.95,151.01,4148,0.0,1.0
2024-02-14,153.06,158.3699,147.635,149.0,2329,153.06,158.3699,147.635,149.0,2329,0.0,1.0
2024-02-15,153.99,155.25,149.92,153.1,1559,153.99,155.25,149.92,153.1,1559,0.0,1.0
2024-02-16,152.69,157.1,152.69,152.93,1691,152.69,157.1,152.69,152.93,1691,0.0,1.0
2024-02-20,151.33,156.776,150.0,152.69,1996,151.33,156.776,150.0,152.69,1996,0.0,1.0
2024-02-21,152.45,153.75,151.69,151.69,1068,152.45,153.75,151.69,151.69,1068,0.0,1.0
2024-02-22,157.03,159.57,151.7,153.1,2321,157.03,159.57,151.7,153.1,2321,0.0,1.0
2024-02-23,163.5,163.5,157.52,157.52,1553,163.5,163.5,157.52,157.52,1553,0.0,1.0
2024-02-26,175.0,178.0,170.0,178.0,4041,175.0,178.0,170.0,178.0,4041,0.0,1.0
2024-02-27,175.0,177.6061,175.0,175.39,943,175.0,177.6061,175.0,175.39,943,0.0,1.0
2024-02-28,171.0,178.01,171.0,174.01,6638,171.0,178.01,171.0,174.01,6638,0.0,1.0
2024-02-29,173.21,177.1031,171.8,173.12,941,173.21,177.1031,171.8,173.12,941,0.0,1.0
2024-03-01,169.0,172.41,169.0,172.41,793,169.0,172.41,169.0,172.41,793,0.0,1.0
2024-03-04,181.01,184.18,169.4,169.4,3620,181.01,184.18,169.4,169.4,3620,0.0,1.0
2024-03-05,177.76,181.99,175.1101,181.99,1515,177.76,181.99,175.1101,181.99,1515,0.0,1.0
2024-03-06,190.1,192.7,179.32,179.32,3256,190.1,192.7,179.32,179.32,3256,0.0,1.0
2024-03-07,188.86,191.235,186.52,190.95,2221,188.86,191.235,186.52,190.95,2221,0.0,1.0
2024-03-08,184.02,190.18,180.9315,190.18,2972,184.02,190.18,180.9315,190.18,2972,0.0,1.0
2024-03-11,185.0,191.11,173.9,183.06,4708,185.0,191.11,173.9,183.06,4708,0.0,1.0
2024-03-12,191.15,196.85,182.275,187.4,4296,191.15,196.85,182.275,187.4,4296,0.0,1.0
2024-03-13,193.99,197.0565,188.25,194.07,4140,193.99,197.0565,188.25,194.07,4140,0.0,1.0
2024-03-14,185.28,193.0,184.3,192.54,1300,185.28,193.0,184.3,192.54,1300,0.0,1.0
2024-03-15,197.97,198.03,181.21,184.03,9975,197.97,198.03,181.21,184.03,9975,0.0,1.0
2024-03-18,201.24,206.97,190.86,195.2,6003,201.24,206.97,190.86,195.2,6003,0.0,1.0
2024-03-19,199.0,204.35,197.42,203.42,2007,199.0,204.35,197.42,203.42,2007,0.0,1.0
2024-03-20,199.4,203.0,195.0001,198.72,2363,199.4,203.0,195.0001,198.72,2363,0.0,1.0
2024-03-21,202.69,203.9153,198.4,198.4,3466,202.69,203.9153,198.4,198.4,3466,0.0,1.0
2024-03-22,201.01,204.99,200.0,203.0,2648,201.01,204.99,200.0,203.0,2648,0.0,1.0
2024-03-25,200.78,203.63,198.0001,198.0001,1399,200.78,203.63,198.0001,198.0001,1399,0.0,1.0
2024-03-26,187.39,200.18,186.21,200.0,3249,187.39,200.18,186.21,200.0,3249,0.0,1.0
2024-03-27,188.6,190.18,184.5073,188.59,2173,188.6,190.18,184.5073,188.59,2173,0.0,1.0
2024-03-28,189.68,190.98,186.56,189.99,4317,189.68,190.98,186.56,189.99,4317,0.0,1.0
2024-04-01,198.41,199.0,188.0,189.99,6652,198.41,199.0,188.0,189.99,6652,0.0,1.0
2024-04-02,197.11,200.0,190.1,197.9,2163,197.11,200.0,190.1,197.9,2163,0.0,1.0
2024-04-03,193.93,201.5,192.0,195.0,4919,193.93,201.5,192.0,195.0,4919,0.0,1.0
2024-04-04,194.97,197.9,193.56,193.56,1293,194.97,197.9,193.56,193.56,1293,0.0,1.0
2024-04-05,194.17,197.0,190.2601,194.11,1042,194.17,197.0,190.2601,194.11,1042,0.0,1.0
2024-04-08,195.36,198.17,193.01,193.63,683,195.36,198.17,193.01,193.63,683,0.0,1.0
2024-04-09,195.06,198.79,193.02,195.54,1030,195.06,198.79,193.02,195.54,1030,0.0,1.0
2024-04-10,192.02,195.0,188.63,192.89,2235,192.02,195.0,188.63,192.89,2235,0.0,1.0
2024-04-11,195.0,197.06,191.81,192.96,1428,195.0,197.06,191.81,192.96,1428,0.0,1.0
2024-04-12,191.07,196.07,190.32,196.07,1285,191.07,196.07,190.32,196.07,1285,0.0,1.0
2024-04-15,193.02,197.49,191.36,193.0,1722,193.02,197.49,191.36,193.0,1722,0.0,1.0
2024-04-16,195.07,197.35,191.52,191.52,1409,195.07,197.35,191.52,191.52,1409,0.0,1.0
2024-04-17,192.16,196.01,191.15,195.78,1394,192.16,196.01,191.15,195.78,1394,0.0,1.0
2024-04-18,196.57,198.47,192.19,192.19,3152,196.57,198.47,192.19,192.19,3152,0.0,1.0
2024-04-19,199.73,200.0,193.42,193.42,2206,199.73,200.0,193.42,193.42,2206,0.0,1.0
2024-04-22,201.02,203.0,197.28,197.28,4951,201.02,203.0,197.28,197.28,4951,0.0,1.0
2024-04-23,201.96,202.5,199.02,199.08,3385,201.96,202.5,199.02,199.08,3385,0.0,1.0
2024-04-24,200.19,201.64,198.5,201.64,2277,200.19,201.64,198.5,201.64,2277,0.0,1.0
2024-04-25,201.36,201.95,196.92,197.84,1149,201.36,201.95,196.92,197.84,1149,0.0,1.0
2024-04-26,206.85,207.0,200.7228,202.93,2359,206.85,207.0,200.7228,202.93,2359,0.0,1.0
2024-04-29,203.6,207.0,200.06,207.0,4770,203.6,207.0,200.06,207.0,4770,0.0,1.0
2024-04-30,197.11,203.04,196.65,203.04,4487,197.11,203.04,196.65,203.04,4487,0.0,1.0
2024-05-01,198.87,199.67,196.6801,198.91,1140,198.87,199.67,196.6801,198.91,1140,0.0,1.0
2024-05-02,200.4,201.01,197.3869,201.01,968,200.4,201.01,197.3869,201.01,968,0.0,1.0
2024-05-03,203.94,205.7,199.38,201.8375,2141,203.94,205.7,199.38,201.8375,2141,0.0,1.0
2024-05-06,201.0,206.99,198.9001,205.06,1811,201.0,206.99,198.9001,205.06,1811,0.0,1.0
2024-05-07,201.87,203.96,199.82,199.82,1305,201.87,203.96,199.82,199.82,1305,0.0,1.0
2024-05-08,203.33,203.81,201.01,201.01,1176,203.33,203.81,201.01,201.01,1176,0.0,1.0
2024-05-09,209.5,209.5,203.35,203.61,2942,209.5,209.5,203.35,203.61,2942,0.0,1.0
2024-05-10,212.0,212.0,208.0,209.05,1493,212.0,212.0,208.0,209.05,1493,0.0,1.0
2024-05-13,202.87,216.14,202.39,212.0,4025,202.87,216.14,202.39,212.0,4025,0.0,1.0
2024-05-14,209.22,209.95,203.0,204.08,2916,209.22,209.95,203.0,204.08,2916,0.0,1.0
2024-05-15,213.83,216.1,208.845,211.3,2879,213.83,216.1,208.845,211.3,2879,0.0,1.0
2024-05-16,215.8,219.0,211.265,212.4,3218,215.8,219.0,211.265,212.4,3218,0.0,1.0
2024-05-17,200.0,215.27,198.65,215.27,9112,200.0,215.27,198.65,215.27,9112,0.0,1.0
2024-05-20,196.62,200.11,194.84,200.11,3290,196.62,200.11,194.84,200.11,3290,0.0,1.0
2024-05-21,195.1,197.69,193.76,196.6,2234,195.1,197.69,193.76,196.6,2234,0.0,1.0
2024-05-22,197.13,197.13,193.0674,195.05,1698,197.13,197.13,193.0674,195.05,1698,0.0,1.0
2024-05-23,194.47,197.22,192.95,197.22,2940,194.47,197.22,192.95,197.22,2940,0.0,1.0
2024-05-24,194.71,195.47,193.94,195.47,875,194.71,195.47,193.94,195.47,875,0.0,1.0
2024-05-28,194.62,194.9799,192.69,192.9,2179,194.62,194.9799,192.69,192.9,2179,0.0,1.0
2024-05-29,194.62,196.05,192.8604,192.8604,1497,194.62,196.05,192.8604,192.8604,1497,0.0,1.0
2024-05-30,196.5,198.0,194.97,196.59,1748,196.5,198.0,194.97,196.59,1748,0.0,1.0
2024-05-31,198.99,199.0,193.27,196.42,5162,198.99,199.0,193.27,196.42,5162,0.0,1.0
2024-06-03,196.23,198.99,194.5279,198.99,4957,196.23,198.99,194.5279,198.99,4957,0.0,1.0
2024-06-04,194.99,195.94,194.05,194.219,799,194.99,195.94,194.05,194.219,799,0.0,1.0
2024-06-05,198.44,199.88,192.3839,195.94,1040,198.44,199.88,192.3839,195.94,1040,0.0,1.0
2024-06-06,194.91,196.25,194.21,196.25,490,194.91,196.25,194.21,196.25,490,0.0,1.0
2024-06-07,195.6,195.6,193.31,193.51,330,195.6,195.6,193.31,193.51,330,0.0,1.0
2024-06-10,189.28,194.13,188.1,194.13,2448,189.28,194.13,188.1,194.13,2448,0.0,1.0
2024-06-11,188.35,188.35,186.01,187.9,962,188.35,188.35,186.01,187.9,962,0.0,1.0
2024-06-12,193.18,193.88,190.25,190.89,888,193.18,193.88,190.25,190.89,888,0.0,1.0
2024-06-13,193.21,193.21,188.03,189.405,1318,193.21,193.21,188.03,189.405,1318,0.0,1.0
2024-06-14,180.02,190.22,180.02,190.22,5497,180.02,190.22,180.02,190.22,5497,0.0,1.0
2024-06-17,187.86,187.86,180.0,180.98,2046,187.86,187.86,180.0,180.98,2046,0.0,1.0
2024-06-18,182.32,187.95,180.0,187.5,4363,182.32,187.95,180.0,187.5,4363,0.0,1.0
2024-06-20,186.11,186.76,181.76,182.69,1896,186.11,186.76,181.76,182.69,1896,0.0,1.0
2024-06-21,189.95,189.95,180.0,184.34,12942,189.95,189.95,180.0,184.34,12942,0.0,1.0
2024-06-24,184.03,188.6,182.9231,188.6,1634,184.03,188.6,182.9231,188.6,1634,0.0,1.0
2024-06-25,185.67,186.41,180.01,185.76,1124,185.67,186.41,180.01,185.76,1124,0.0,1.0
2024-06-26,188.06,188.86,184.44,184.47,1702,188.06,188.86,184.44,184.47,1702,0.0,1.0
2024-06-27,188.0,189.0,184.95,188.99,1629,188.0,189.0,184.95,188.99,1629,0.0,1.0
2024-06-28,193.38,193.38,185.48,189.85,6824,193.38,193.38,185.48,189.85,6824,0.0,1.0
2024-07-01,190.0,191.58,185.56,190.59,3507,190.0,191.58,185.56,190.59,3507,0.0,1.0
2024-07-02,185.01,191.94,185.01,191.0,2286,185.01,191.94,185.01,191.0,2286,0.0,1.0
2024-07-03,187.66,188.14,184.805,186.99,1037,187.66,188.14,184.805,186.99,1037,0.0,1.0
2024-07-05,183.35,186.99,181.3,186.0,2253,183.35,186.99,181.3,186.0,2253,0.0,1.0
2024-07-08,184.91,186.55,182.5125,183.5,1699,184.91,186.55,182.5125,183.5,1699,0.0,1.0
2024-07-09,186.4,188.36,185.0,185.0,1564,186.4,188.36,185.0,185.0,1564,0.0,1.0
2024-07-10,184.56,188.64,182.98,188.64,1561,184.56,188.64,182.98,188.64,1561,0.0,1.0
2024-07-11,190.43,192.0,182.0,185.96,2702,190.43,192.0,182.0,185.96,2702,0.0,1.0
2024-07-12,192.78,193.8,187.14,191.0,2553,192.78,193.8,187.14,191.0,2553,0.0,1.0
2024-07-15,195.49,196.28,193.39,193.64,2383,195.49,196.28,193.39,193.64,2383,0.0,1.0
2024-07-16,198.95,200.94,195.28,195.99,3851,198.95,200.94,195.28,195.99,3851,0.0,1.0
2024-07-17,199.6,201.0,197.99,198.0,2254,199.6,201.0,197.99,198.0,2254,0.0,1.0
2024-07-18,196.39,200.975,196.031,199.6,1079,196.39,200.975,196.031,199.6,1079,0.0,1.0
2024-07-19,194.78,197.345,193.07,196.01,1263,194.78,197.345,193.07,196.01,1263,0.0,1.0
2024-07-22,195.71,196.26,192.0,192.98,1245,195.71,196.26,192.0,192.98,1245,0.0,1.0
2024-07-23,197.74,198.5,192.2415,196.52,2512,197.74,198.5,192.2415,196.52,2512,0.0,1.0
2024-07-24,195.23,198.11,192.56,195.96,1538,195.23,198.11,192.56,195.96,1538,0.0,1.0
2024-07-25,197.84,199.56,195.32,196.0,1799,197.84,199.56,195.32,196.0,1799,0.0,1.0
2024-07-26,198.97,201.9,197.5,198.38,1644,198.97,201.9,197.5,198.38,1644,0.0,1.0
2024-07-29,197.71,200.22,197.23,199.6,1863,197.71,200.22,197.23,199.6,1863,0.0,1.0
2024-07-30,199.39,199.39,197.58,197.58,467,199.39,199.39,197.58,197.58,467,0.0,1.0
2024-07-31,200.75,202.0,198.0,198.99,1883,200.75,202.0,198.0,198.99,1883,0.0,1.0
2024-08-01,195.5,200.0,191.61,200.0,1705,195.5,200.0,191.61,200.0,1705,0.0,1.0
2024-08-02,188.1,194.3,182.9501,188.58,966,188.1,194.3,182.9501,188.58,966,0.0,1.0
2024-08-05,181.31,185.765,179.63,185.0,1999,181.31,185.765,179.63,185.0,1999,0.0,1.0
2024-08-06,189.13,189.13,182.0,182.0,1635,189.13,189.13,182.0,182.0,1635,0.0,1.0
2024-08-07,188.05,192.87,185.9598,188.44,1253,188.05,192.87,185.9598,188.44,1253,0.0,1.0
2024-08-08,188.06,191.39,186.89,191.39,675,188.06,191.39,186.89,191.39,675,0.0,1.0
2024-08-09,187.03,193.03,187.01,188.04,1419,187.03,193.03,187.01,188.04,1419,0.0,1.0
2024-08-12,172.17,190.33,168.42,190.0,6785,172.17,190.33,168.42,190.0,6785,0.0,1.0
2024-08-13,175.97,178.03,172.51,175.84,1226,175.97,178.03,172.51,175.84,1226,0.0,1.0
2024-08-14,173.13,177.16,173.0,176.38,823,173.13,177.16,173.0,176.38,823,0.0,1.0
2024-08-15,183.0,183.0,175.59,178.5,1734,183.0,183.0,175.59,178.5,1734,0.0,1.0
2024-08-16,178.98,183.51,175.2701,182.64,1027,178.98,183.51,175.2701,182.64,1027,0.0,1.0
2024-08-19,177.95,181.5,176.0001,178.7,1874,177.95,181.5,176.0001,178.7,1874,0.0,1.0
2024-08-20,175.26,178.0,175.25,178.0,672,175.26,178.0,175.25,178.0,672,0.0,1.0
2024-08-21,177.67,183.6199,176.0,176.2,830,177.67,183.6199,176.0,176.2,830,0.0,1.0
2024-08-22,176.15,178.62,175.06,178.62,303,176.15,178.62,175.06,178.62,303,0.0,1.0
2024-08-23,181.79,181.79,176.31,177.0,2849,181.79,181.79,176.31,177.0,2849,0.0,1.0
2024-08-26,174.55,180.09,174.55,180.09,1718,174.55,180.09,174.55,180.09,1718,0.0,1.0
2024-08-27,176.09,177.685,175.0,176.07,737,176.09,177.685,175.0,176.07,737,0.0,1.0
2024-08-28,178.65,178.7,175.53,177.1,1274,178.65,178.7,175.53,177.1,1274,0.0,1.0
2024-08-29,179.13,179.55,177.42,179.55,544,179.13,179.55,177.42,179.55,544,0.0,1.0
2024-08-30,178.99,179.59,175.36,179.05,948,178.99,179.59,175.36,179.05,948,0.0,1.0
2024-09-03,172.01,178.41,172.0,176.0,1390,172.01,178.41,172.0,176.0,1390,0.0,1.0
2024-09-04,171.25,173.23,170.01,173.23,579,171.25,173.23,170.01,173.23,579,0.0,1.0
2024-09-05,169.69,172.99,169.69,172.9,958,169.69,172.99,169.69,172.9,958,0.0,1.0
2024-09-06,168.49,171.11,166.14,171.0,1383,168.49,171.11,166.14,171.0,1383,0.0,1.0
2024-09-09,164.8,170.33,164.0,170.33,2273,164.8,170.33,164.0,170.33,2273,0.0,1.0
2024-09-10,166.42,167.42,162.22,164.0,1871,166.42,167.42,162.22,164.0,1871,0.0,1.0
2024-09-11,165.71,169.49,159.69,165.0,5474,165.71,169.49,159.69,165.0,5474,0.0,1.0
2024-09-12,166.98,171.8256,162.8,166.93,2357,166.98,171.8256,162.8,166.93,2357,0.0,1.0
2024-09-13,171.45,172.4,164.5201,168.59,1899,171.45,172.4,164.5201,168.59,1899,0.0,1.0
2024-09-16,170.0,172.72,169.0101,172.72,1766,170.0,172.72,169.0101,172.72,1766,0.0,1.0
2024-09-17,175.25,177.15,171.33,171.82,5650,175.25,177.15,171.33,171.82,5650,0.0,1.0
2024-09-18,174.26,178.25,173.82,175.25,1300,174.26,178.25,173.82,175.25,1300,0.0,1.0
2024-09-19,177.63,178.95,174.4131,177.9,1966,177.63,178.95,174.4131,177.9,1966,0.0,1.0
2024-09-20,174.75,178.59,173.82,175.55,5305,174.75,178.59,173.82,175.55,5305,0.0,1.0
2024-09-23,172.17,176.33,172.17,176.33,2213,172.17,176.33,172.17,176.33,2213,0.0,1.0
2024-09-24,169.26,175.04,164.6,171.36,8917,169.26,175.04,164.6,171.36,8917,0.0,1.0
2024-09-25,168.8,170.38,166.63,170.33,3857,168.8,170.38,166.63,170.33,3857,0.0,1.0
2024-09-26,171.98,172.0,169.545,171.0,1373,171.98,172.0,169.545,171.0,1373,0.0,1.0
2024-09-27,169.72,171.18,169.72,171.15,1211,169.72,171.18,169.72,171.15,1211,0.0,1.0
2024-09-30,172.01,172.01,167.5,171.25,2721,172.01,172.01,167.5,171.25,2721,0.0,1.0
2024-10-01,170.08,170.09,167.9598,169.41,1937,170.08,170.09,167.9598,169.41,1937,0.0,1.0
2024-10-02,169.19,169.375,165.42,167.82,2906,169.19,169.375,165.42,167.82,2906,0.0,1.0
2024-10-03,165.42,169.25,164.62,167.11,2147,165.42,169.25,164.62,167.11,2147,0.0,1.0
2024-10-04,169.94,172.54,167.0,168.88,963,169.94,172.54,167.0,168.88,963,0.0,1.0
2024-10-07,168.2,171.05,168.2,171.05,1073,168.2,171.05,168.2,171.05,1073,0.0,1.0
2024-10-08,168.09,172.0,166.93,169.57,1918,168.09,172.0,166.93,169.57,1918,0.0,1.0
2024-10-09,168.95,170.48,167.516,168.08,1504,168.95,170.48,167.516,168.08,1504,0.0,1.0
2024-10-10,170.92,173.17,167.5,167.5,1330,170.92,173.17,167.5,167.5,1330,0.0,1.0
2024-10-11,172.05,173.6,171.5,171.63,1072,172.05,173.6,171.5,171.63,1072,0.0,1.0
2024-10-14,170.06,170.54,168.56,170.0,918,170.06,170.54,168.56,170.0,918,0.0,1.0
2024-10-15,168.92,169.7,168.92,168.92,1088,168.92,169.7,168.92,168.92,1088,0.0,1.0
2024-10-16,171.08,171.08,168.89,168.89,579,171.08,171.08,168.89,168.89,579,0.0,1.0
2024-10-17,172.5,172.5,170.894,170.9,1061,172.5,172.5,170.894,170.9,1061,0.0,1.0
2024-10-18,172.0,173.0,171.6,173.0,1000,172.0,173.0,171.6,173.0,1000,0.0,1.0
2024-10-21,167.52,173.0,167.5,173.0,2635,167.52,173.0,167.5,173.0,2635,0.0,1.0
2024-10-22,165.36,168.324,165.36,168.06,1154,165.36,168.324,165.36,168.06,1154,0.0,1.0
2024-10-23,170.9,170.9,165.41,165.41,2017,170.9,170.9,165.41,165.41,2017,0.0,1.0
2024-10-24,170.94,170.94,168.31,170.9,1197,170.94,170.94,168.31,170.9,1197,0.0,1.0
2024-10-25,172.28,173.0,170.95,172.94,3611,172.28,173.0,170.95,172.94,3611,0.0,1.0
2024-10-28,172.61,173.0,171.97,172.96,860,172.61,173.0,171.97,172.96,860,0.0,1.0
2024-10-29,172.79,172.89,171.05,171.05,665,172.79,172.89,171.05,171.05,665,0.0,1.0
2024-10-30,173.0,173.0,171.95,172.24,765,173.0,173.0,171.95,172.24,765,0.0,1.0
2024-10-31,170.31,172.475,170.31,172.41,653,170.31,172.475,170.31,172.41,653,0.0,1.0
2024-11-01,173.0,173.0,170.9,171.57,1396,173.0,173.0,170.9,171.57,1396,0.0,1.0
2024-11-04,173.0,173.0,170.85,170.85,679,173.0,173.0,170.85,170.85,679,0.0,1.0
2024-11-05,173.0,173.0,171.5,171.53,780,173.0,173.0,171.5,171.53,780,0.0,1.0
2024-11-06,179.97,180.99,173.0,173.0,14283,179.97,180.99,173.0,173.0,14283,0.0,1.0
2024-11-07,179.88,182.37,177.11,180.59,2422,179.88,182.37,177.11,180.59,2422,0.0,1.0
2024-11-08,180.6,183.31,180.0,180.62,2671,180.6,183.31,180.0,180.62,2671,0.0,1.0
2024-11-11,174.53,179.9051,170.9999,179.47,2639,174.53,179.9051,170.9999,179.47,2639,0.0,1.0
2024-11-12,185.48,187.0,171.94,174.7,9302,185.48,187.0,171.94,174.7,9302,0.0,1.0
2024-11-13,204.0,205.0,186.83,186.83,14627,204.0,205.0,186.83,186.83,14627,0.0,1.0
2024-11-14,212.16,215.06,202.01,204.04,14604,212.16,215.06,202.01,204.04,14604,0.0,1.0
2024-11-15,210.0,214.7788,204.94,214.12,18809,210.0,214.7788,204.94,214.12,18809,0.0,1.0
2024-11-18,210.0,215.0,189.21,210.11,19961,210.0,215.0,189.21,210.11,19961,0.0,1.0
2024-11-19,209.03,211.9,205.0,209.56,10700,209.03,211.9,205.0,209.56,10700,0.0,1.0
2024-11-20,210.61,213.5,209.93,210.0,6894,210.61,213.5,209.93,210.0,6894,0.0,1.0
2024-11-21,208.5,213.95,200.01,209.64,7864,208.5,213.95,200.01,209.64,7864,0.0,1.0
2024-11-22,206.41,208.49,203.81,208.49,4408,206.41,208.49,203.81,208.49,4408,0.0,1.0
2024-11-25,206.98,211.69,205.15,208.88,7901,206.98,211.69,205.15,208.88,7901,0.0,1.0
2024-11-26,206.86,208.0,201.03,205.88,5594,206.86,208.0,201.03,205.88,5594,0.0,1.0
2024-11-27,215.0,217.69,204.305,207.44,9738,215.0,217.69,204.305,207.44,9738,0.0,1.0
2024-11-29,210.43,216.0,208.71,214.33,1487,210.43,216.0,208.71,214.33,1487,0.0,1.0
2024-12-02,216.04,219.5,208.39,212.43,11225,216.04,219.5,208.39,212.43,11225,0.0,1.0
2024-12-03,224.0,226.3,216.925,217.73,16262,224.0,226.3,216.925,217.73,16262,0.0,1.0
2024-12-04,224.18,228.98,221.46,224.0,6491,224.18,228.98,221.46,224.0,6491,0.0,1.0
2024-12-05,230.0,231.5027,219.52,228.05,10651,230.0,231.5027,219.52,228.05,10651,0.0,1.0
2024-12-06,229.67,236.505,225.0,232.28,12481,229.67,236.505,225.0,232.28,12481,0.0,1.0
2024-12-09,226.31,233.66,226.24,229.97,4386,226.31,233.66,226.24,229.97,4386,0.0,1.0
2024-12-10,228.6,232.49,224.0,230.27,6348,228.6,232.49,224.0,230.27,6348,0.0,1.0
2024-12-11,230.79,234.595,228.5,231.71,6226,230.79,234.595,228.5,231.71,6226,0.0,1.0
2024-12-12,236.1,239.68,230.67,234.49,6051,236.1,239.68,230.67,234.49,6051,0.0,1.0
2024-12-13,230.83,239.66,230.82,238.71,3158,230.83,239.66,230.82,238.71,3158,0.0,1.0
2024-12-16,236.24,244.27,220.75,231.01,6658,236.24,244.27,220.75,231.01,6658,0.0,1.0
2024-12-17,256.69,265.73,232.1038,235.0,16836,256.69,265.73,232.1038,235.0,16836,0.0,1.0
2024-12-18,236.41,262.45,235.9,256.04,9729,236.41,262.45,235.9,256.04,9729,0.0,1.0
2024-12-19,243.7,254.9899,232.34,236.87,45314,243.7,254.9899,232.34,236.87,45314,0.0,1.0
2024-12-20,250.68,253.13,234.0101,238.92,100620,250.68,253.13,234.0101,238.92,100620,0.0,1.0
2024-12-23,253.59,258.99,248.0,250.34,27236,253.59,258.99,248.0,250.34,27236,0.0,1.0
2024-12-24,264.55,266.925,255.2,255.37,11255,264.55,266.925,255.2,255.37,11255,0.0,1.0
2024-12-26,262.92,271.35,260.46,262.59,8309,262.92,271.35,260.46,262.59,8309,0.0,1.0
2024-12-27,257.2,266.9939,252.62,259.14,10741,257.2,266.9939,252.62,259.14,10741,0.0,1.0
2024-12-30,256.0,262.98,249.59,249.7,9108,256.0,262.98,249.59,249.7,9108,0.0,1.0
2024-12-31,254.29,262.69,251.87,255.76,24299,254.29,262.69,251.87,255.76,24299,0.0,1.0
2025-01-02,249.96,257.08,244.98,254.29,11164,249.96,257.08,244.98,254.29,11164,0.0,1.0
2025-01-03,257.76,269.0,244.7,247.6,32472,257.76,269.0,244.7,247.6,32472,0.0,1.0
2025-01-06,248.17,260.0,248.05,257.68,7214,248.17,260.0,248.05,257.68,7214,0.0,1.0
2025-01-07,236.4,248.2,229.74,245.52,19137,236.4,248.2,229.74,245.52,19137,0.0,1.0
2025-01-08,228.11,234.0,227.23,233.07,8110,228.11,234.0,227.23,233.07,8110,0.0,1.0
2025-01-10,218.16,228.93,214.18,224.34,10528,218.16,228.93,214.18,224.34,10528,0.0,1.0
2025-01-13,218.32,221.08,215.48,217.31,5909,218.32,221.08,215.48,217.31,5909,0.0,1.0
2025-01-14,219.18,223.0,216.8,222.03,6949,219.18,223.0,216.8,222.03,6949,0.0,1.0
2025-01-15,218.97,223.1,217.22,223.0,4123,218.97,223.1,217.22,223.0,4123,0.0,1.0
2025-01-16,214.39,219.36,213.1,219.36,2824,214.39,219.36,213.1,219.36,2824,0.0,1.0
2025-01-17,218.34,219.97,215.5,216.15,5733,218.34,219.97,215.5,216.15,5733,0.0,1.0
2025-01-21,220.92,223.6899,215.32,221.22,3380,220.92,223.6899,215.32,221.22,3380,0.0,1.0
2025-01-22,221.57,224.747,219.43,221.34,3406,221.57,224.747,219.43,221.34,3406,0.0,1.0
2025-01-23,222.05,222.525,218.87,218.87,5501,222.05,222.525,218.87,218.87,5501,0.0,1.0
2025-01-24,225.24,225.91,220.38,220.38,4688,225.24,225.91,220.38,220.38,4688,0.0,1.0
2025-01-27,228.09,234.35,223.42,223.42,4452,228.09,234.35,223.42,223.42,4452,0.0,1.0
2025-01-28,229.73,232.18,226.28,226.28,3202,229.73,232.18,226.28,226.28,3202,0.0,1.0
2025-01-29,231.7,232.87,226.93,227.26,5259,231.7,232.87,226.93,227.26,5259,0.0,1.0
2025-01-30,233.86,236.5,230.73,230.73,3477,233.86,236.5,230.73,230.73,3477,0.0,1.0
2025-01-31,232.01,235.9,228.93,235.47,3570,232.01,235.9,228.93,235.47,3570,0.0,1.0
2025-02-03,228.79,232.2215,225.0,227.56,1815,228.79,232.2215,225.0,227.56,1815,0.0,1.0
2025-02-04,234.75,237.05,230.22,230.84,2716,234.75,237.05,230.22,230.84,2716,0.0,1.0
2025-02-05,235.33,239.51,232.36,236.0,3942,235.33,239.51,232.36,236.0,3942,0.0,1.0
2025-02-06,233.33,237.5,231.03,233.81,1518,233.33,237.5,231.03,233.81,1518,0.0,1.0
2025-02-07,231.21,235.61,230.18,232.34,3680,231.21,235.61,230.18,232.34,3680,0.0,1.0
2025-02-10,236.69,239.75,234.0,234.36,2414,236.69,239.75,234.0,234.36,2414,0.0,1.0
2025-02-11,240.05,244.32,236.24,236.24,2166,240.05,244.32,236.24,236.24,2166,0.0,1.0
2025-02-12,237.56,241.13,235.91,240.76,2634,237.56,241.13,235.91,240.76,2634,0.0,1.0
2025-02-13,242.88,245.0,235.64,239.72,2248,242.88,245.0,235.64,239.72,2248,0.0,1.0
2025-02-14,241.83,246.02,241.07,245.0,1987,241.83,246.02,241.07,245.0,1987,0.0,1.0
2025-02-18,238.75,247.57,234.05,240.88,3445,238.75,247.57,234.05,240.88,3445,0.0,1.0
2025-02-19,251.88,256.145,239.5,240.0,6092,251.88,256.145,239.5,240.0,6092,0.0,1.0
2025-02-20,244.0,254.9899,243.095,250.28,6078,244.0,254.9899,243.095,250.28,6078,0.0,1.0
2025-02-21,234.28,246.85,233.61,246.85,5881,234.28,246.85,233.61,246.85,5881,0.0,1.0
2025-02-24,237.11,242.5,235.0,235.0,3464,237.11,242.5,235.0,235.0,3464,0.0,1.0
2025-02-25,241.79,243.27,237.2,237.2,3337,241.79,243.27,237.2,237.2,3337,0.0,1.0
2025-02-26,245.45,248.04,239.86,239.86,4010,245.45,248.04,239.86,239.86,4010,0.0,1.0
2025-02-27,242.33,245.45,239.78,245.0,1828,242.33,245.45,239.78,245.0,1828,0.0,1.0
2025-02-28,245.12,245.12,238.76,244.62,5901,245.12,245.12,238.76,244.62,5901,0.0,1.0
2025-03-03,228.79,244.0,222.0,243.0,8743,228.79,244.0,222.0,243.0,8743,0.0,1.0
2025-03-04,222.01,230.47,220.61,223.1,5071,222.01,230.47,220.61,223.1,5071,0.0,1.0
2025-03-05,224.36,224.98,217.7,222.01,4074,224.36,224.98,217.7,222.01,4074,0.0,1.0
2025-03-06,221.9,224.36,219.5431,221.99,5714,221.9,224.36,219.5431,221.99,5714,0.0,1.0
2025-03-07,217.89,225.2007,214.01,221.811,3243,217.89,225.2007,214.01,221.811,3243,0.0,1.0
2025-03-10,212.58,222.52,211.01,214.76,7807,212.58,222.52,211.01,214.76,7807,0.0,1.0
2025-03-11,214.35,219.8,207.69,214.78,8473,214.35,219.8,207.69,214.78,8473,0.0,1.0
2025-03-12,216.45,221.6614,214.31,219.69,3162,216.45,221.6614,214.31,219.69,3162,0.0,1.0
2025-03-13,210.6,220.722,210.45,214.22,1801,210.6,220.722,210.45,214.22,1801,0.0,1.0
2025-03-14,216.56,217.84,212.68,213.0,3955,216.56,217.84,212.68,213.0,3955,0.0,1.0
2025-03-17,212.07,217.98,210.51,217.61,3503,212.07,217.98,210.51,217.61,3503,0.0,1.0
2025-03-18,208.0,212.3913,207.0,208.69,2386,208.0,212.3913,207.0,208.69,2386,0.0,1.0
2025-03-19,220.43,222.97,207.35,209.31,2888,220.43,222.97,207.35,209.31,2888,0.0,1.0
2025-03-20,224.03,225.79,219.85,219.85,2688,224.03,225.79,219.85,219.85,2688,0.0,1.0
2025-03-21,211.81,221.0,211.17,220.46,6349,211.81,221.0,211.17,220.46,6349,0.0,1.0
2025-03-24,218.71,221.0,213.875,215.77,3803,218.71,221.0,213.875,215.77,3803,0.0,1.0
2025-03-25,209.93,218.85,208.63,216.18,8410,209.93,218.85,208.63,216.18,8410,0.0,1.0
2025-03-26,211.4,212.25,207.01,211.13,5618,211.4,212.25,207.01,211.13,5618,0.0,1.0
2025-03-27,224.07,225.39,208.335,209.52,9712,224.07,225.39,208.335,209.52,9712,0.0,1.0
2025-03-28,216.14,221.67,213.53,221.67,4505,216.14,221.67,213.53,221.67,4505,0.0,1.0
2025-03-31,216.54,220.03,209.0,215.88,19453,216.54,220.03,209.0,215.88,19453,0.0,1.0
2025-04-01,213.01,216.14,210.63,214.65,4465,213.01,216.14,210.63,214.65,4465,0.0,1.0
2025-04-02,216.41,217.96,209.46,209.46,2636,216.41,217.96,209.46,209.46,2636,0.0,1.0
2025-04-03,213.3,215.0,208.46,209.12,4855,213.3,215.0,208.46,209.12,4855,0.0,1.0
2025-04-04,203.78,208.27,201.562,208.27,4817,203.78,208.27,201.562,208.27,4817,0.0,1.0
2025-04-07,202.02,207.297,199.33,200.31,2993,202.02,207.297,199.33,200.31,2993,0.0,1.0
2025-04-08,203.6,213.36,200.83,208.41,3331,203.6,213.36,200.83,208.41,3331,0.0,1.0
2025-04-09,217.29,221.0,200.3276,203.64,9590,217.29,221.0,200.3276,203.64,9590,0.0,1.0
2025-04-10,204.26,212.08,202.36,212.08,4094,204.26,212.08,202.36,212.08,4094,0.0,1.0
2025-04-11,209.68,209.97,195.05,203.99,3553,209.68,209.97,195.05,203.99,3553,0.0,1.0
2025-04-14,214.39,216.19,208.64,210.03,2968,214.39,216.19,208.64,210.03,2968,0.0,1.0
2025-04-15,216.0,218.76,213.26,216.69,2275,216.0,218.76,213.26,216.69,2275,0.0,1.0
2025-04-16,208.85,216.02,207.15,216.02,2993,208.85,216.02,207.15,216.02,2993,0.0,1.0
2025-04-17,220.03,222.44,206.62,209.37,7007,220.03,222.44,206.62,209.37,7007,0.0,1.0
2025-04-21,216.52,220.0,214.75,215.93,2802,216.52,220.0,214.75,215.93,2802,0.0,1.0
2025-04-22,219.61,229.4553,217.64,218.09,2820,219.61,229.4553,217.64,218.09,2820,0.0,1.0
2025-04-23,223.52,227.89,222.1,224.62,34260,223.52,227.89,222.1,224.62,34260,0.0,1.0
2025-04-24,226.99,228.95,222.26,222.74,8462,226.99,228.95,222.26,222.74,8462,0.0,1.0
2025-04-25,223.4,231.79,221.5,224.47,19280,223.4,231.79,221.5,224.47,19280,0.0,1.0
2025-04-28,232.54,232.54,222.29,222.49,28969,232.54,232.54,222.29,222.49,28969,0.0,1.0
2025-04-29,232.22,238.58,227.3901,229.13,6454,232.22,238.58,227.3901,229.13,6454,0.0,1.0
2025-04-30,232.91,234.56,222.5425,228.93,5289,232.91,234.56,222.5425,228.93,5289,0.0,1.0
2025-05-01,226.56,237.0,225.7,237.0,7799,226.56,237.0,225.7,237.0,7799,0.0,1.0
2025-05-02,233.95,237.2947,227.13,228.57,9642,233.95,237.2947,227.13,228.57,9642,0.0,1.0
2025-05-05,232.83,239.42,228.84,228.84,9165,232.83,239.42,228.84,228.84,9165,0.0,1.0
2025-05-06,235.46,235.715,229.42,229.42,6095,235.46,235.715,229.42,229.42,6095,0.0,1.0
2025-05-07,237.11,239.17,233.04,237.76,31186,237.11,239.17,233.04,237.76,31186,0.0,1.0
2025-05-08,243.18,247.04,239.16,239.95,6451,243.18,247.04,239.16,239.95,6451,0.0,1.0
2025-05-09,239.53,246.46,238.28,241.76,4448,239.53,246.46,238.28,241.76,4448,0.0,1.0
2025-05-12,237.0,247.21,232.0,247.21,10577,237.0,247.21,232.0,247.21,10577,0.0,1.0
2025-05-13,237.4,242.0,234.2822,238.53,3763,237.4,242.0,234.2822,238.53,3763,0.0,1.0
2025-05-14,237.12,238.7,234.0,237.31,3908,237.12,238.7,234.0,237.31,3908,0.0,1.0
2025-05-15,239.0,241.0,236.4124,236.69,2603,239.0,241.0,236.4124,236.69,2603,0.0,1.0
2025-05-16,241.74,243.8,237.38,240.15,5147,241.74,243.8,237.38,240.15,5147,0.0,1.0
2025-05-19,241.53,243.05,237.7849,240.8,4778,241.53,243.05,237.7849,240.8,4778,0.0,1.0
2025-05-20,237.52,244.27,235.7,241.77,3170,237.52,244.27,235.7,241.77,3170,0.0,1.0
2025-05-21,234.33,239.11,230.115,235.2,8559,234.33,239.11,230.115,235.2,8559,0.0,1.0
2025-05-22,246.42,246.98,233.1,233.1,98577,246.42,246.98,233.1,233.1,98577,0.0,1.0
2025-05-23,246.97,253.61,242.7,244.74,9655,246.97,253.61,242.7,244.74,9655,0.0,1.0
2025-05-27,251.1,255.75,244.776,250.0,101616,251.1,255.75,244.776,250.0,101616,0.0,1.0
2025-05-28,261.07,263.95,249.01,250.03,140033,261.07,263.95,249.01,250.03,140033,0.0,1.0
2025-05-29,252.75,267.0,250.64,260.23,118448,252.75,267.0,250.64,260.23,118448,0.0,1.0
2025-05-30,247.14,256.08,244.01,253.04,64586,247.14,256.08,244.01,253.04,64586,0.0,1.0
2025-06-02,251.81,255.97,245.07,247.14,22785,251.81,255.97,245.07,247.14,22785,0.0,1.0
2025-06-03,254.23,261.35,248.97,254.19,16176,254.23,261.35,248.97,254.19,16176,0.0,1.0
2025-06-04,260.33,266.06,253.55,253.55,59014,260.33,266.06,253.55,253.55,59014,0.0,1.0
2025-06-05,257.11,262.0799,254.02,260.62,41438,257.11,262.0799,254.02,260.62,41438,0.0,1.0
2025-06-06,263.7,264.47,256.16,260.2,20923,263.7,264.47,256.16,260.2,20923,0.0,1.0
2025-06-09,267.07,270.995,261.09,265.0,66719,267.07,270.995,261.09,265.0,66719,0.0,1.0
2025-06-10,266.44,272.17,265.55,269.91,9983,266.44,272.17,265.55,269.91,9983,0.0,1.0
2025-06-11,257.19,267.09,255.81,267.08,12109,257.19,267.09,255.81,267.08,12109,0.0,1.0
2025-06-12,258.72,261.54,253.586,257.03,10652,258.72,261.54,253.586,257.03,10652,0.0,1.0
2025-06-13,256.52,258.7198,251.9,255.48,26058,256.52,258.7198,251.9,255.48,26058,0.0,1.0
2025-06-16,273.18,273.76,255.87,260.25,44028,273.18,273.76,255.87,260.25,44028,0.0,1.0
2025-06-17,272.12,274.12,266.77,271.66,25067,272.12,274.12,266.77,271.66,25067,0.0,1.0
2025-06-18,274.29,278.355,271.99,273.83,20464,274.29,278.355,271.99,273.83,20464,0.0,1.0
2025-06-20,282.57,283.48,271.99,274.95,21227,282.57,283.48,271.99,274.95,21227,0.0,1.0
2025-06-23,291.95,292.5,281.92,283.7,15644,291.95,292.5,281.92,283.7,15644,0.0,1.0
2025-06-24,287.32,296.4,286.44,293.5,15662,287.32,296.4,286.44,293.5,15662,0.0,1.0
2025-06-25,289.48,293.41,283.285,286.83,20156,289.48,293.41,283.285,286.83,20156,0.0,1.0
2025-06-26,289.32,293.175,286.65,292.08,13062,289.32,293.175,286.65,292.08,13062,0.0,1.0
2025-06-27,291.47,295.0,286.23,291.72,21672,291.47,295.0,286.23,291.72,21672,0.0,1.0
2025-06-30,292.21,293.81,289.07,293.3,35248,292.21,293.81,289.07,293.3,35248,0.0,1.0
2025-07-01,294.14,298.49,285.25,289.28,16323,294.14,298.49,285.25,289.28,16323,0.0,1.0
2025-07-02,292.17,297.5,289.985,294.14,10186,292.17,297.5,289.985,294.14,10186,0.0,1.0
2025-07-03,290.0,293.43,286.62,291.83,10757,290.0,293.43,286.62,291.83,10757,0.0,1.0
2025-07-07,287.63,288.88,282.415,288.0,15214,287.63,288.88,282.415,288.0,15214,0.0,1.0
2025-07-08,295.5,295.81,285.31,287.51,12808,295.5,295.81,285.31,287.51,12808,0.0,1.0
2025-07-09,301.34,301.82,289.265,297.0,23636,301.34,301.82,289.265,297.0,23636,0.0,1.0
2025-07-10,298.67,308.62,295.58,300.14,16997,298.67,308.62,295.58,300.14,16997,0.0,1.0
2025-07-11,296.7,297.34,290.92,297.34,19544,296.7,297.34,290.92,297.34,19544,0.0,1.0
2025-07-14,294.07,298.5,288.53,295.62,17993,294.07,298.5,288.53,295.62,17993,0.0,1.0
2025-07-15,293.69,294.575,289.57,293.96,17168,293.69,294.575,289.57,293.96,17168,0.0,1.0
2025-07-16,297.15,298.805,289.43,293.93,32904,297.15,298.805,289.43,293.93,32904,0.0,1.0
2025-07-17,300.56,301.1,294.58,298.18,12524,300.56,301.1,294.58,298.18,12524,0.0,1.0
2025-07-18,304.83,305.66,298.7,303.49,13268,304.83,305.66,298.7,303.49,13268,0.0,1.0
2025-07-21,315.91,317.61,303.96,307.36,24166,315.91,317.61,303.96,307.36,24166,0.0,1.0
2025-07-22,322.64,323.91,314.6,317.9,16660,322.64,323.91,314.6,317.9,16660,0.0,1.0
2025-07-23,324.71,328.65,319.0,324.41,19255,324.71,328.65,319.0,324.41,19255,0.0,1.0
2025-07-24,313.69,322.42,312.64,322.42,18464,313.69,322.42,312.64,322.42,18464,0.0,1.0
2025-07-25,319.55,320.77,309.99,313.0,23192,319.55,320.77,309.99,313.0,23192,0.0,1.0
2025-07-28,313.9,319.75,311.24,319.75,28160,313.9,319.75,311.24,319.75,28160,0.0,1.0
2025-07-29,309.14,318.0,305.645,313.01,34556,309.14,318.0,305.645,313.01,34556,0.0,1.0
2025-07-30,310.75,316.05,306.715,310.82,24202,310.75,316.05,306.715,310.82,24202,0.0,1.0
2025-07-31,308.32,309.96,301.35,307.01,15108,308.32,309.96,301.35,307.01,15108,0.0,1.0
2025-08-01,298.97,310.44,297.26,308.53,14999,298.97,310.44,297.26,308.53,14999,0.0,1.0
2025-08-04,294.23,305.09,293.08,299.93,12829,294.23,305.09,293.08,299.93,12829,0.0,1.0
2025-08-05,291.89,295.91,289.46,295.91,15519,291.89,295.91,289.46,295.91,15519,0.0,1.0
2025-08-06,291.79,299.3,289.545,290.86,27089,291.79,299.3,289.545,290.86,27089,0.0,1.0
2025-08-07,281.31,295.91,281.3,292.8,8053,281.31,295.91,281.3,292.8,8053,0.0,1.0
2025-08-08,275.24,282.18,273.39,282.18,19286,275.24,282.18,273.39,282.18,19286,0.0,1.0
2025-08-11,284.36,288.485,274.0467,274.85,24447,284.36,288.485,274.0467,274.85,24447,0.0,1.0
2025-08-12,283.95,288.27,277.07,284.31,46347,283.95,288.27,277.07,284.31,46347,0.0,1.0
2025-08-13,287.22,291.1,279.14,284.93,28482,287.22,291.1,279.14,284.93,28482,0.0,1.0
2025-08-14,288.27,290.2,280.0,285.46,16296,288.27,290.2,280.0,285.46,16296,0.0,1.0
2025-08-15,312.89,318.36,288.345,290.04,54104,312.89,318.36,288.345,290.04,54104,0.0,1.0
2025-08-18,303.1,317.7525,302.645,313.58,21045,303.1,317.7525,302.645,313.58,21045,0.0,1.0
2025-08-19,305.0,309.67,300.01,300.64,35322,305.0,309.67,300.01,300.64,35322,0.0,1.0
2025-08-20,302.05,305.6,299.0484,304.99,15508,302.05,305.6,299.0484,304.99,15508,0.0,1.0
2025-08-21,295.62,303.0,291.74,302.64,13722,295.62,303.0,291.74,302.64,13722,0.0,1.0
2025-08-22,305.54,311.69,293.03,298.21,24281,305.54,311.69,293.03,298.21,24281,0.0,1.0
2025-08-25,303.88,312.33,299.7,304.83,46464,303.88,312.33,299.7,304.83,46464,0.0,1.0
2025-08-26,310.96,314.275,305.43,306.72,20410,310.96,314.275,305.43,306.72,20410,0.0,1.0
2025-08-27,316.92,316.92,308.53,314.07,32632,316.92,316.92,308.53,314.07,32632,0.0,1.0
2025-08-28,319.8,319.99,310.06,319.73,17917,319.8,319.99,310.06,319.73,17917,0.0,1.0
2025-08-29,310.87,322.068,310.73,320.0,16276,310.87,322.068,310.73,320.0,16276,0.0,1.0
2025-09-02,308.35,314.8999,303.46,305.38,18869,308.35,314.8999,303.46,305.38,18869,0.0,1.0
2025-09-03,309.97,314.26,305.23,305.97,57913,309.97,314.26,305.23,305.97,57913,0.0,1.0
2025-09-04,310.9,314.7,307.26,308.16,16008,310.9,314.7,307.26,308.16,16008,0.0,1.0
2025-09-05,311.31,317.315,307.6,313.21,12020,311.31,317.315,307.6,313.21,12020,0.0,1.0
2025-09-08,314.28,317.1,309.5819,314.27,20349,314.28,317.1,309.5819,314.27,20349,0.0,1.0
2025-09-09,311.97,317.145,309.91,314.7,18033,311.97,317.145,309.91,314.7,18033,0.0,1.0
2025-09-10,306.38,315.79,306.08,311.25,14131,306.38,315.79,306.08,311.25,14131,0.0,1.0
2025-09-11,317.37,318.075,302.66,306.1,15453,317.37,318.075,302.66,306.1,15453,0.0,1.0
2025-09-12,303.94,317.43,303.92,317.43,15805,303.94,317.43,303.92,317.43,15805,0.0,1.0
2025-09-15,313.42,314.13,301.22,303.66,17741,313.42,314.13,301.22,303.66,17741,0.0,1.0
2025-09-16,309.72,314.42,304.285,314.42,17332,309.72,314.42,304.285,314.42,17332,0.0,1.0
2025-09-17,309.39,315.58,307.27,307.27,10459,309.39,315.58,307.27,307.27,10459,0.0,1.0
2025-09-18,309.81,312.87,306.83,312.87,8246,309.81,312.87,306.83,312.87,8246,0.0,1.0
2025-09-19,312.36,313.57,307.04,310.52,35540,312.36,313.57,307.04,310.52,35540,0.0,1.0
2025-09-22,313.84,314.02,306.75,312.34,12125,313.84,314.02,306.75,312.34,12125,0.0,1.0
2025-09-23,313.32,323.63,309.02,316.33,13918,313.32,323.63,309.02,316.33,13918,0.0,1.0
2025-09-24,317.7,318.47,309.54,314.08,13302,317.7,318.47,309.54,314.08,13302,0.0,1.0
2025-09-25,320.9,321.67,312.125,316.31,14648,320.9,321.67,312.125,316.31,14648,0.0,1.0
2025-09-26,327.21,327.985,318.35,322.0,12478,327.21,327.985,318.35,322.0,12478,0.0,1.0
2025-09-29,324.44,332.8967,323.8,329.0,10096,324.44,332.8967,323.8,329.0,10096,0.0,1.0
2025-09-30,323.65,325.31,317.05,325.31,9425,323.65,325.31,317.05,325.31,9425,0.0,1.0
2025-10-01,323.07,325.85,314.59,320.45,12707,323.07,325.85,314.59,320.45,12707,0.0,1.0
2025-10-02,333.22,334.82,319.735,323.05,11702,333.22,334.82,319.735,323.05,11702,0.0,1.0
2025-10-03,330.69,335.73,326.84,335.73,12087,330.69,335.73,326.84,335.73,12087,0.0,1.0
2025-10-06,336.09,336.64,329.595,333.73,18988,336.09,336.64,329.595,333.73,18988,0.0,1.0
2025-10-07,343.27,344.87,331.4495,333.56,12737,343.27,344.87,331.4495,333.56,12737,0.0,1.0
2025-10-08,343.61,345.83,336.8,345.83,8918,343.61,345.83,336.8,345.83,8918,0.0,1.0
2025-10-09,343.46,345.5795,337.9301,343.0,9398,343.46,345.5795,337.9301,343.0,9398,0.0,1.0
2025-10-10,338.14,348.63,337.02,343.21,9457,338.14,348.63,337.02,343.21,9457,0.0,1.0
2025-10-13,350.32,351.66,339.66,342.57,11088,350.32,351.66,339.66,342.57,11088,0.0,1.0
2025-10-14,356.82,361.06,343.445,346.5,14978,356.82,361.06,343.445,346.5,14978,0.0,1.0
2025-10-15,359.81,360.52,355.78,357.24,12929,359.81,360.52,355.78,357.24,12929,0.0,1.0
2025-10-16,356.16,361.6704,354.12,358.47,9062,356.16,361.6704,354.12,358.47,9062,0.0,1.0
2025-10-17,360.86,362.85,350.56,357.83,13323,360.86,362.85,350.56,357.83,13323,0.0,1.0
2025-10-20,367.97,369.91,359.59,365.0,10221,367.97,369.91,359.59,365.0,10221,0.0,1.0
2025-10-21,362.19,367.96,357.1,367.96,7149,362.19,367.96,357.1,367.96,7149,0.0,1.0
2025-10-22,364.36,365.77,359.68,362.56,6000,364.36,365.77,359.68,362.56,6000,0.0,1.0
2025-10-23,372.81,377.13,361.13,363.43,11496,372.81,377.13,361.13,363.43,11496,0.0,1.0
2025-10-24,375.0,381.83,373.77,377.35,6901,375.0,381.83,373.77,377.35,6901,0.0,1.0
2025-10-27,373.76,377.095,370.01,373.92,8835,373.76,377.095,370.01,373.92,8835,0.0,1.0
2025-10-28,373.0,376.41,371.74,374.0,7202,373.0,376.41,371.74,374.0,7202,0.0,1.0
2025-10-29,366.42,374.5248,361.16,373.0,9694,366.42,374.5248,361.16,373.0,9694,0.0,1.0
2025-10-30,362.07,368.58,358.115,362.84,10199,362.07,368.58,358.115,362.84,10199,0.0,1.0
2025-10-31,361.31,365.82,353.2,360.46,6928,361.31,365.82,353.2,360.46,6928,0.0,1.0
2025-11-03,355.75,365.73,353.07,365.73,7617,355.75,365.73,353.07,365.73,7617,0.0,1.0
2025-11-04,362.03,366.96,349.08,350.9,8676,362.03,366.96,349.08,350.9,8676,0.0,1.0
2025-11-05,369.38,372.44,356.5,356.5,15940,369.38,372.44,356.5,356.5,15940,0.0,1.0
2025-11-06,361.63,369.0,360.6148,367.0,21023,361.63,369.0,360.6148,367.0,21023,0.0,1.0
2025-11-07,360.01,366.6,351.15,365.56,19655,360.01,366.6,351.15,365.56,19655,0.0,1.0
2025-11-10,332.78,360.98,332.78,358.98,16786,332.78,360.98,332.78,358.98,16786,0.0,1.0
2025-11-11,329.46,343.5,328.02,333.59,134616,329.46,343.5,328.02,333.59,134616,0.0,1.0
2025-11-12,318.8,332.86,299.0001,329.0,81554,318.8,332.86,299.0001,329.0,81554,0.0,1.0
2025-11-13,321.03,321.86,311.19,319.0,118400,321.03,321.86,311.19,319.0,118400,0.0,1.0
2025-11-14,316.8,322.9,312.42,314.96,205664,316.8,322.9,312.42,314.96,205664,0.0,1.0
2025-11-17,307.6,323.0,299.12,319.9,100490,307.6,323.0,299.12,319.9,100490,0.0,1.0
2025-11-18,306.68,312.45,300.015,305.0,298833,306.68,312.45,300.015,305.0,298833,0.0,1.0
2025-11-19,300.36,310.39,296.0,307.43,189476,300.36,310.39,296.0,307.43,189476,0.0,1.0
2025-11-20,273.7,309.31,271.3,304.5,208057,273.7,309.31,271.3,304.5,208057,0.0,1.0
2025-11-21,283.63,289.565,276.45,277.62,242047,283.63,289.565,276.45,277.62,242047,0.0,1.0
2025-11-24,286.96,290.03,266.53,282.0,139324,286.96,290.03,266.53,282.0,139324,0.0,1.0
2025-11-25,294.16,302.28,288.785,291.79,111869,294.16,302.28,288.785,291.79,111869,0.0,1.0
2025-11-26,300.33,304.69,289.9,295.74,65499,300.33,304.69,289.9,295.74,65499,0.0,1.0