date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1993-04-01,65.5,65.5,63.0,64.0,2900,2.8736329291725,2.8736329291725,2.76395228302088,2.80782454148153,66100.996432658,0.0,1.0
1993-04-02,61.0,65.0,61.0,65.0,3200,2.67620776609958,2.85169679994218,2.67620776609958,2.85169679994218,72939.0305463813,0.0,1.0
1993-04-05,62.0,62.0,60.0,60.0,2200,2.72008002456023,2.72008002456023,2.63233550763893,2.63233550763893,50145.5835006371,0.0,1.0
1993-04-06,59.0,62.0,59.0,60.0,1600,2.58846324917828,2.72008002456023,2.58846324917828,2.63233550763893,36469.5152731907,0.0,1.0
1993-04-07,61.0,62.0,59.0,59.0,2000,2.67620776609958,2.72008002456023,2.58846324917828,2.58846324917828,45586.8940914883,0.0,1.0
1993-04-08,58.5,61.0,58.5,61.0,4400,2.56652711994796,2.67620776609958,2.56652711994796,2.67620776609958,100291.167001274,0.0,1.0
1993-04-12,59.0,61.0,59.0,61.0,2200,2.58846324917828,2.67620776609958,2.58846324917828,2.67620776609958,50145.5835006371,0.0,1.0
1993-04-13,61.5,61.5,58.5,61.5,2500,2.69814389532991,2.69814389532991,2.56652711994796,2.69814389532991,56983.6176143602,0.0,1.0
1993-04-14,60.0,61.25,58.5,60.5,5100,2.63233550763893,2.68717583071474,2.56652711994796,2.65427163686926,116246.579933295,0.0,1.0
1993-04-15,60.38,61.0,59.0,59.75,5400,2.64900696585398,2.67620776609958,2.58846324917828,2.62136744302377,123084.614047018,0.0,1.0
1993-04-16,55.0,60.25,54.88,60.25,10100,2.41297421533569,2.6433035722541,2.40770954432041,2.6433035722541,230213.815162016,0.0,1.0
1993-04-19,56.0,57.5,56.0,57.5,500,2.45684647379634,2.52265486148731,2.45684647379634,2.52265486148731,11396.7235228721,0.0,1.0
1993-04-20,56.75,56.75,55.0,55.0,2000,2.48975066764182,2.48975066764182,2.41297421533569,2.41297421533569,45586.8940914883,0.0,1.0
1993-04-21,56.75,57.0,56.38,56.38,1500,2.48975066764182,2.50071873225699,2.47351793201138,2.47351793201138,34190.1705686162,0.0,1.0
1993-04-22,57.0,57.5,55.0,56.0,8100,2.50071873225699,2.52265486148731,2.41297421533569,2.45684647379634,184626.921070527,0.0,1.0
1993-04-23,57.0,57.0,57.0,57.0,600,2.50071873225699,2.50071873225699,2.50071873225699,2.50071873225699,13676.0682274465,0.0,1.0
1993-04-26,57.5,57.5,56.0,57.0,2500,2.52265486148731,2.52265486148731,2.45684647379634,2.50071873225699,56983.6176143603,0.0,1.0
1993-04-27,56.0,57.5,55.0,55.0,6200,2.45684647379634,2.52265486148731,2.41297421533569,2.41297421533569,141319.371683613,0.0,1.0
1993-04-28,52.5,57.5,52.5,56.0,5500,2.30329356918407,2.52265486148731,2.30329356918407,2.45684647379634,125363.958751592,0.0,1.0
1993-04-29,55.5,55.5,54.0,54.0,2800,2.43491034456601,2.43491034456601,2.36910195687504,2.36910195687504,63821.6517280836,0.0,1.0
1993-04-30,55.5,55.5,55.5,55.5,0,2.43491034456601,2.43491034456601,2.43491034456601,2.43491034456601,0,0.0,1.0
1993-05-03,55.5,55.5,53.0,53.5,4600,2.43491034456601,2.43491034456601,2.32522969841439,2.34716582764472,104849.856410423,0.0,1.0
1993-05-04,53.0,55.5,53.0,54.0,1400,2.32522969841439,2.43491034456601,2.32522969841439,2.36910195687504,31910.8258640418,0.0,1.0
1993-05-05,55.0,55.0,55.0,55.0,200,2.41297421533569,2.41297421533569,2.41297421533569,2.41297421533569,4558.68940914882,0.0,1.0
1993-05-06,54.0,55.0,53.0,53.0,3400,2.36910195687504,2.41297421533569,2.32522969841439,2.32522969841439,77497.71995553,0.0,1.0
1993-05-07,53.5,53.5,51.5,51.5,700,2.34716582764472,2.34716582764472,2.25942131072342,2.25942131072342,15955.4129320209,0.0,1.0
1993-05-10,54.0,54.0,51.5,54.0,1300,2.36910195687504,2.36910195687504,2.25942131072342,2.36910195687504,29631.4811594674,0.0,1.0
1993-05-11,53.5,55.0,51.5,55.0,8700,2.34716582764472,2.41297421533569,2.25942131072342,2.41297421533569,198302.989297974,0.0,1.0
1993-05-12,49.0,50.0,49.0,50.0,1700,2.1497406645718,2.19361292303244,2.1497406645718,2.19361292303244,38748.8599777649,0.0,1.0
1993-05-13,52.0,52.0,49.0,52.0,2900,2.28135743995374,2.28135743995374,2.1497406645718,2.28135743995374,66100.996432658,0.0,1.0
1993-05-14,52.0,52.0,52.0,52.0,200,2.28135743995374,2.28135743995374,2.28135743995374,2.28135743995374,4558.68940914883,0.0,1.0
1993-05-17,51.5,51.5,51.5,51.5,100,2.25942131072342,2.25942131072342,2.25942131072342,2.25942131072342,2279.34470457441,0.0,1.0
1993-05-18,52.0,52.0,52.0,52.0,100,2.28135743995374,2.28135743995374,2.28135743995374,2.28135743995374,2279.34470457441,0.0,1.0
1993-05-19,49.0,49.0,49.0,49.0,100,2.1497406645718,2.1497406645718,2.1497406645718,2.1497406645718,2279.34470457441,0.0,1.0
1993-05-20,52.0,52.0,49.0,52.0,600,2.28135743995374,2.28135743995374,2.1497406645718,2.28135743995374,13676.0682274465,0.0,1.0
1993-05-21,49.0,49.0,49.0,49.0,200,2.1497406645718,2.1497406645718,2.1497406645718,2.1497406645718,4558.68940914882,0.0,1.0
1993-05-24,49.0,49.0,49.0,49.0,100,2.1497406645718,2.1497406645718,2.1497406645718,2.1497406645718,2279.34470457441,0.0,1.0
1993-05-25,49.0,49.0,49.0,49.0,100,2.1497406645718,2.1497406645718,2.1497406645718,2.1497406645718,2279.34470457441,0.0,1.0
1993-05-26,51.5,51.5,51.5,51.5,100,2.25942131072342,2.25942131072342,2.25942131072342,2.25942131072342,2279.34470457441,0.0,1.0
1993-05-27,52.5,52.5,52.5,52.5,200,2.30329356918407,2.30329356918407,2.30329356918407,2.30329356918407,4558.68940914882,0.0,1.0
1993-05-28,52.5,52.5,52.5,52.5,0,2.30329356918407,2.30329356918407,2.30329356918407,2.30329356918407,0,0.0,1.0
1993-06-01,51.0,51.5,49.5,51.0,2100,2.23748518149309,2.25942131072342,2.17167679380212,2.23748518149309,47866.2387960627,0.0,1.0
1993-06-02,52.5,52.5,49.5,50.0,7800,2.30329356918407,2.30329356918407,2.17167679380212,2.19361292303244,177788.886956804,0.0,1.0
1993-06-03,52.5,52.5,52.5,52.5,0,2.30329356918407,2.30329356918407,2.30329356918407,2.30329356918407,0,0.0,1.0
1993-06-04,50.5,52.5,50.0,52.0,6600,2.21554905226277,2.30329356918407,2.19361292303244,2.28135743995374,150436.750501911,0.0,1.0
1993-06-07,50.0,50.0,50.0,50.0,100,2.19361292303244,2.19361292303244,2.19361292303244,2.19361292303244,2279.34470457442,0.0,1.0
1993-06-08,50.0,50.0,50.0,50.0,0,2.19361292303244,2.19361292303244,2.19361292303244,2.19361292303244,0,0.0,1.0
1993-06-09,52.5,52.5,52.5,52.5,200,2.30329356918407,2.30329356918407,2.30329356918407,2.30329356918407,4558.68940914882,0.0,1.0
1993-06-10,50.0,50.0,50.0,50.0,1200,2.19361292303244,2.19361292303244,2.19361292303244,2.19361292303244,27352.136454893,0.0,1.0
1993-06-11,50.0,50.13,50.0,50.13,3500,2.19361292303244,2.19931631663233,2.19361292303244,2.19931631663233,79777.0646601046,0.0,1.0
1993-06-14,52.5,52.5,52.5,52.5,500,2.30329356918407,2.30329356918407,2.30329356918407,2.30329356918407,11396.723522872,0.0,1.0
1993-06-15,52.5,52.5,50.13,51.25,800,2.30329356918407,2.30329356918407,2.19931631663233,2.24845324610826,18234.7576365953,0.0,1.0
1993-06-16,52.5,52.5,50.0,50.0,1200,2.30329356918407,2.30329356918407,2.19361292303244,2.19361292303244,27352.1364548929,0.0,1.0
1993-06-17,51.75,51.75,51.5,51.5,200,2.27038937533858,2.27038937533858,2.25942131072342,2.25942131072342,4558.68940914882,0.0,1.0
1993-06-18,51.38,51.38,50.0,51.0,15700,2.25415663970814,2.25415663970814,2.19361292303244,2.23748518149309,357857.118618183,0.0,1.0
1993-06-21,52.0,52.0,50.0,52.0,3700,2.28135743995374,2.28135743995374,2.19361292303244,2.28135743995374,84335.7540692533,0.0,1.0
1993-06-22,51.0,52.0,50.0,52.0,1000,2.23748518149309,2.28135743995374,2.19361292303244,2.28135743995374,22793.4470457442,0.0,1.0
1993-06-23,52.0,52.0,50.0,52.0,3700,2.28135743995374,2.28135743995374,2.19361292303244,2.28135743995374,84335.7540692533,0.0,1.0
1993-06-24,52.0,52.0,50.0,52.0,1100,2.28135743995374,2.28135743995374,2.19361292303244,2.28135743995374,25072.7917503186,0.0,1.0
1993-06-25,51.5,51.5,50.0,51.5,1000,2.25942131072342,2.25942131072342,2.19361292303244,2.25942131072342,22793.4470457441,0.0,1.0
1993-06-28,50.0,51.5,50.0,51.5,3600,2.19361292303244,2.25942131072342,2.19361292303244,2.25942131072342,82056.409364679,0.0,1.0
1993-06-29,51.5,51.5,50.75,51.5,800,2.25942131072342,2.25942131072342,2.22651711687793,2.25942131072342,18234.7576365953,0.0,1.0
1993-06-30,51.5,51.5,51.5,51.5,1600,2.25942131072342,2.25942131072342,2.25942131072342,2.25942131072342,36469.5152731906,0.0,1.0
1993-07-01,50.25,51.5,50.25,51.5,2300,2.20458098764761,2.25942131072342,2.20458098764761,2.25942131072342,52424.9282052114,0.0,1.0
1993-07-02,51.5,51.5,51.5,51.5,300,2.25942131072342,2.25942131072342,2.25942131072342,2.25942131072342,6838.03411372323,0.0,1.0
1993-07-06,51.5,51.5,50.0,51.5,4200,2.25942131072342,2.25942131072342,2.19361292303244,2.25942131072342,95732.4775921252,0.0,1.0
1993-07-07,51.5,51.5,51.5,51.5,800,2.25942131072342,2.25942131072342,2.25942131072342,2.25942131072342,18234.7576365953,0.0,1.0
1993-07-08,51.5,51.5,50.75,50.75,1100,2.25942131072342,2.25942131072342,2.22651711687793,2.22651711687793,25072.7917503185,0.0,1.0
1993-07-09,51.5,51.5,51.5,51.5,200,2.25942131072342,2.25942131072342,2.25942131072342,2.25942131072342,4558.68940914882,0.0,1.0
1993-07-12,51.5,51.5,50.25,51.5,2700,2.25942131072342,2.25942131072342,2.20458098764761,2.25942131072342,61542.3070235091,0.0,1.0
1993-07-13,51.25,51.25,50.25,50.25,1900,2.24845324610826,2.24845324610826,2.20458098764761,2.20458098764761,43307.5493869137,0.0,1.0
1993-07-14,51.0,51.5,50.0,51.5,11900,2.23748518149309,2.25942131072342,2.19361292303244,2.25942131072342,271242.019844355,0.0,1.0
1993-07-15,51.5,51.5,50.0,50.0,2800,2.25942131072342,2.25942131072342,2.19361292303244,2.19361292303244,63821.6517280835,0.0,1.0
1993-07-16,51.0,51.5,49.5,51.5,55100,2.23748518149309,2.25942131072342,2.17167679380212,2.25942131072342,1255918.9322205,0.0,1.0
1993-07-19,51.5,51.5,51.5,51.5,1700,2.25942131072342,2.25942131072342,2.25942131072342,2.25942131072342,38748.859977765,0.0,1.0
1993-07-20,51.5,51.5,50.0,50.0,13100,2.25942131072342,2.25942131072342,2.19361292303244,2.19361292303244,298594.156299248,0.0,1.0
1993-07-21,51.5,51.5,51.0,51.0,1200,2.25942131072342,2.25942131072342,2.23748518149309,2.23748518149309,27352.1364548929,0.0,1.0
1993-07-22,54.0,55.0,50.25,51.5,7600,2.36910195687504,2.41297421533569,2.20458098764761,2.25942131072342,173230.197547655,0.0,1.0
1993-07-23,54.0,54.0,52.5,54.0,17400,2.36910195687504,2.36910195687504,2.30329356918407,2.36910195687504,396605.978595948,0.0,1.0
1993-07-26,55.5,55.5,52.5,54.0,3600,2.43491034456601,2.43491034456601,2.30329356918407,2.36910195687504,82056.409364679,0.0,1.0
1993-07-27,56.0,56.0,54.0,54.0,6800,2.45684647379634,2.45684647379634,2.36910195687504,2.36910195687504,154995.43991106,0.0,1.0
1993-07-28,53.0,56.0,53.0,56.0,2100,2.32522969841439,2.45684647379634,2.32522969841439,2.45684647379634,47866.2387960627,0.0,1.0
1993-07-29,56.0,56.0,55.5,55.5,300,2.45684647379634,2.45684647379634,2.43491034456601,2.43491034456601,6838.03411372323,0.0,1.0
1993-07-30,56.0,56.0,53.0,53.0,1000,2.45684647379634,2.45684647379634,2.32522969841439,2.32522969841439,22793.4470457441,0.0,1.0
1993-08-02,56.0,56.0,53.0,53.0,800,2.45684647379634,2.45684647379634,2.32522969841439,2.32522969841439,18234.7576365953,0.0,1.0
1993-08-03,54.5,56.0,52.5,53.25,2100,2.39103808610536,2.45684647379634,2.30329356918407,2.33619776302955,47866.2387960627,0.0,1.0
1993-08-04,52.5,55.5,52.5,55.5,1700,2.30329356918407,2.43491034456601,2.30329356918407,2.43491034456601,38748.859977765,0.0,1.0
1993-08-05,54.0,54.0,52.5,52.5,1400,2.36910195687504,2.36910195687504,2.30329356918407,2.30329356918407,31910.8258640418,0.0,1.0
1993-08-06,55.0,55.0,54.5,55.0,700,2.41297421533569,2.41297421533569,2.39103808610536,2.41297421533569,15955.4129320209,0.0,1.0
1993-08-09,53.5,55.0,53.5,55.0,900,2.34716582764472,2.41297421533569,2.34716582764472,2.41297421533569,20514.1023411697,0.0,1.0
1993-08-10,54.0,54.0,52.0,52.13,30100,2.36910195687504,2.36910195687504,2.28135743995374,2.28706083355363,686082.756076898,0.0,1.0
1993-08-11,54.0,54.0,54.0,54.0,1800,2.36910195687504,2.36910195687504,2.36910195687504,2.36910195687504,41028.2046823394,0.0,1.0
1993-08-12,51.5,53.0,51.5,53.0,4900,2.25942131072342,2.32522969841439,2.25942131072342,2.32522969841439,111687.890524146,0.0,1.0
1993-08-13,51.5,51.5,51.5,51.5,0,2.25942131072342,2.25942131072342,2.25942131072342,2.25942131072342,0,0.0,1.0
1993-08-16,51.5,51.5,51.5,51.5,0,2.25942131072342,2.25942131072342,2.25942131072342,2.25942131072342,0,0.0,1.0
1993-08-17,55.0,55.0,51.5,54.0,800,2.41297421533569,2.41297421533569,2.25942131072342,2.36910195687504,18234.7576365953,0.0,1.0
1993-08-18,55.0,55.0,55.0,55.0,100,2.41297421533569,2.41297421533569,2.41297421533569,2.41297421533569,2279.34470457441,0.0,1.0
1993-08-19,55.0,55.0,55.0,55.0,0,2.41297421533569,2.41297421533569,2.41297421533569,2.41297421533569,0,0.0,1.0
1993-08-20,53.25,55.0,53.25,55.0,500,2.33619776302955,2.41297421533569,2.33619776302955,2.41297421533569,11396.7235228721,0.0,1.0
1993-08-23,55.0,55.0,55.0,55.0,100,2.41297421533569,2.41297421533569,2.41297421533569,2.41297421533569,2279.34470457441,0.0,1.0
1993-08-24,55.0,55.0,51.5,51.5,300,2.41297421533569,2.41297421533569,2.25942131072342,2.25942131072342,6838.03411372323,0.0,1.0
1993-08-25,54.5,54.5,54.5,54.5,100,2.39103808610536,2.39103808610536,2.39103808610536,2.39103808610536,2279.34470457442,0.0,1.0
1993-08-26,51.5,51.5,51.5,51.5,200,2.25942131072342,2.25942131072342,2.25942131072342,2.25942131072342,4558.68940914882,0.0,1.0
1993-08-27,54.5,54.5,51.5,51.5,200,2.39103808610536,2.39103808610536,2.25942131072342,2.25942131072342,4558.68940914883,0.0,1.0
1993-08-30,52.0,52.0,52.0,52.0,100,2.28135743995374,2.28135743995374,2.28135743995374,2.28135743995374,2279.34470457441,0.0,1.0
1993-08-31,54.25,54.5,54.25,54.5,200,2.3800700214902,2.39103808610536,2.3800700214902,2.39103808610536,4558.68940914883,0.0,1.0
1993-09-01,53.0,54.5,52.0,54.0,1400,2.32522969841439,2.39103808610536,2.28135743995374,2.36910195687504,31910.8258640418,0.0,1.0
1993-09-02,53.5,53.5,51.5,51.5,900,2.34716582764472,2.34716582764472,2.25942131072342,2.25942131072342,20514.1023411697,0.0,1.0
1993-09-03,54.5,54.5,54.5,54.5,5400,2.39103808610536,2.39103808610536,2.39103808610536,2.39103808610536,123084.614047018,0.0,1.0
1993-09-07,53.25,53.5,52.0,53.5,700,2.33619776302955,2.34716582764472,2.28135743995374,2.34716582764472,15955.4129320209,0.0,1.0
1993-09-08,54.5,54.5,54.5,54.5,200,2.39103808610536,2.39103808610536,2.39103808610536,2.39103808610536,4558.68940914883,0.0,1.0
1993-09-09,54.5,54.5,54.5,54.5,0,2.39103808610536,2.39103808610536,2.39103808610536,2.39103808610536,0,0.0,1.0
1993-09-10,54.5,54.5,52.0,52.0,500,2.39103808610536,2.39103808610536,2.28135743995374,2.28135743995374,11396.7235228721,0.0,1.0
1993-09-13,54.5,54.5,53.0,53.25,3600,2.39103808610536,2.39103808610536,2.32522969841439,2.33619776302955,82056.409364679,0.0,1.0
1993-09-14,54.5,54.5,54.5,54.5,0,2.39103808610536,2.39103808610536,2.39103808610536,2.39103808610536,0,0.0,1.0
1993-09-15,52.0,54.5,52.0,54.5,1700,2.28135743995374,2.39103808610536,2.28135743995374,2.39103808610536,38748.859977765,0.0,1.0
1993-09-16,52.5,54.5,52.5,54.5,1000,2.30329356918407,2.39103808610536,2.30329356918407,2.39103808610536,22793.4470457441,0.0,1.0
1993-09-17,53.5,54.5,53.5,54.5,800,2.34716582764472,2.39103808610536,2.34716582764472,2.39103808610536,18234.7576365953,0.0,1.0
1993-09-20,53.5,53.5,53.5,53.5,0,2.34716582764472,2.34716582764472,2.34716582764472,2.34716582764472,0,0.0,1.0
1993-09-21,54.5,54.5,54.0,54.0,300,2.39103808610536,2.39103808610536,2.36910195687504,2.36910195687504,6838.03411372325,0.0,1.0
1993-09-22,54.5,54.5,54.5,54.5,0,2.39103808610536,2.39103808610536,2.39103808610536,2.39103808610536,0,0.0,1.0
1993-09-23,54.5,54.5,54.5,54.5,400,2.39103808610536,2.39103808610536,2.39103808610536,2.39103808610536,9117.37881829767,0.0,1.0
1993-09-24,54.5,54.5,54.5,54.5,0,2.39103808610536,2.39103808610536,2.39103808610536,2.39103808610536,0,0.0,1.0
1993-09-27,53.75,54.5,53.0,54.5,3900,2.35813389225988,2.39103808610536,2.32522969841439,2.39103808610536,88894.443478402,0.0,1.0
1993-09-28,53.75,53.75,53.75,53.75,100,2.35813389225988,2.35813389225988,2.35813389225988,2.35813389225988,2279.34470457441,0.0,1.0
1993-09-29,54.5,54.5,54.5,54.5,100,2.39103808610536,2.39103808610536,2.39103808610536,2.39103808610536,2279.34470457442,0.0,1.0
1993-09-30,54.5,54.5,54.5,54.5,200,2.39103808610536,2.39103808610536,2.39103808610536,2.39103808610536,4558.68940914883,0.0,1.0
1993-10-01,54.5,54.5,54.5,54.5,0,2.39103808610536,2.39103808610536,2.39103808610536,2.39103808610536,0,0.0,1.0
1993-10-04,53.0,53.0,53.0,53.0,1000,2.32522969841439,2.32522969841439,2.32522969841439,2.32522969841439,22793.4470457441,0.0,1.0
1993-10-05,54.25,54.25,54.0,54.0,1200,2.3800700214902,2.3800700214902,2.36910195687504,2.36910195687504,27352.136454893,0.0,1.0
1993-10-06,55.0,55.0,53.25,53.25,5000,2.41297421533569,2.41297421533569,2.33619776302955,2.33619776302955,113967.235228721,0.0,1.0
1993-10-07,54.5,56.0,53.0,53.5,11500,2.39103808610536,2.45684647379634,2.32522969841439,2.34716582764472,262124.641026058,0.0,1.0
1993-10-08,54.5,54.5,54.5,54.5,0,2.39103808610536,2.39103808610536,2.39103808610536,2.39103808610536,0,0.0,1.0
1993-10-11,56.0,56.0,56.0,56.0,300,2.45684647379634,2.45684647379634,2.45684647379634,2.45684647379634,6838.03411372323,0.0,1.0
1993-10-12,56.0,56.0,56.0,56.0,0,2.45684647379634,2.45684647379634,2.45684647379634,2.45684647379634,0,0.0,1.0
1993-10-13,56.0,56.0,56.0,56.0,0,2.45684647379634,2.45684647379634,2.45684647379634,2.45684647379634,0,0.0,1.0
1993-10-14,56.0,56.0,53.0,56.0,300,2.45684647379634,2.45684647379634,2.32522969841439,2.45684647379634,6838.03411372323,0.0,1.0
1993-10-15,56.0,56.0,56.0,56.0,800,2.45684647379634,2.45684647379634,2.45684647379634,2.45684647379634,18234.7576365953,0.0,1.0
1993-10-18,54.5,55.0,54.5,55.0,900,2.39103808610536,2.41297421533569,2.39103808610536,2.41297421533569,20514.1023411697,0.0,1.0
1993-10-19,54.5,54.5,54.5,54.5,0,2.39103808610536,2.39103808610536,2.39103808610536,2.39103808610536,0,0.0,1.0
1993-10-20,54.0,54.0,54.0,54.0,1000,2.36910195687504,2.36910195687504,2.36910195687504,2.36910195687504,22793.4470457441,0.0,1.0
1993-10-21,53.25,53.25,53.25,53.25,100,2.33619776302955,2.33619776302955,2.33619776302955,2.33619776302955,2279.34470457442,0.0,1.0
1993-10-22,56.0,56.0,54.5,55.0,700,2.45684647379634,2.45684647379634,2.39103808610536,2.41297421533569,15955.4129320209,0.0,1.0
1993-10-25,56.5,56.5,56.0,56.0,200,2.47878260302666,2.47878260302666,2.45684647379634,2.45684647379634,4558.68940914883,0.0,1.0
1993-10-26,53.75,56.38,53.75,56.38,700,2.35813389225988,2.47351793201138,2.35813389225988,2.47351793201138,15955.4129320209,0.0,1.0
1993-10-27,55.5,56.5,55.5,56.5,600,2.43491034456601,2.47878260302666,2.43491034456601,2.47878260302666,13676.0682274465,0.0,1.0
1993-10-28,53.0,56.5,53.0,55.5,600,2.32522969841439,2.47878260302666,2.32522969841439,2.43491034456601,13676.0682274465,0.0,1.0
1993-10-29,56.5,56.5,56.5,56.5,300,2.47878260302666,2.47878260302666,2.47878260302666,2.47878260302666,6838.03411372324,0.0,1.0
1993-11-01,56.5,56.5,56.5,56.5,400,2.47878260302666,2.47878260302666,2.47878260302666,2.47878260302666,9117.37881829766,0.0,1.0
1993-11-02,53.75,56.5,53.75,56.25,1100,2.35813389225988,2.47878260302666,2.35813389225988,2.4678145384115,25072.7917503185,0.0,1.0
1993-11-03,57.0,57.0,57.0,57.0,600,2.50071873225699,2.50071873225699,2.50071873225699,2.50071873225699,13676.0682274465,0.0,1.0
1993-11-04,54.0,54.25,54.0,54.25,1100,2.36910195687504,2.3800700214902,2.36910195687504,2.3800700214902,25072.7917503185,0.0,1.0
1993-11-05,53.5,57.0,53.5,57.0,1500,2.34716582764472,2.50071873225699,2.34716582764472,2.50071873225699,34190.1705686161,0.0,1.0
1993-11-08,53.5,57.0,53.5,53.5,800,2.34716582764472,2.50071873225699,2.34716582764472,2.34716582764472,18234.7576365953,0.0,1.0
1993-11-09,53.5,55.25,53.5,55.25,500,2.34716582764472,2.42394227995085,2.34716582764472,2.42394227995085,11396.723522872,0.0,1.0
1993-11-10,55.75,55.75,54.13,55.0,4000,2.44587840918118,2.44587840918118,2.37480535047492,2.41297421533569,91173.7881829763,0.0,1.0
1993-11-11,55.75,55.75,55.75,55.75,0,2.44587840918118,2.44587840918118,2.44587840918118,2.44587840918118,0,0.0,1.0
1993-11-12,55.75,55.75,55.75,55.75,500,2.44587840918118,2.44587840918118,2.44587840918118,2.44587840918118,11396.723522872,0.0,1.0
1993-11-15,57.0,57.0,57.0,57.0,300,2.50071873225699,2.50071873225699,2.50071873225699,2.50071873225699,6838.03411372323,0.0,1.0
1993-11-16,57.0,57.0,57.0,57.0,0,2.50071873225699,2.50071873225699,2.50071873225699,2.50071873225699,0,0.0,1.0
1993-11-17,55.0,55.0,55.0,55.0,300,2.41297421533569,2.41297421533569,2.41297421533569,2.41297421533569,6838.03411372323,0.0,1.0
1993-11-18,55.0,55.0,55.0,55.0,100,2.41297421533569,2.41297421533569,2.41297421533569,2.41297421533569,2279.34470457441,0.0,1.0
1993-11-19,55.0,55.0,55.0,55.0,0,2.41297421533569,2.41297421533569,2.41297421533569,2.41297421533569,0,0.0,1.0
1993-11-22,53.75,55.0,53.75,53.75,900,2.35813389225988,2.41297421533569,2.35813389225988,2.35813389225988,20514.1023411697,0.0,1.0
1993-11-23,53.5,53.5,53.5,53.5,200,2.34716582764472,2.34716582764472,2.34716582764472,2.34716582764472,4558.68940914882,0.0,1.0
1993-11-24,53.75,53.75,53.75,53.75,1000,2.35813389225988,2.35813389225988,2.35813389225988,2.35813389225988,22793.4470457441,0.0,1.0
1993-11-26,55.0,55.0,55.0,55.0,100,2.41297421533569,2.41297421533569,2.41297421533569,2.41297421533569,2279.34470457441,0.0,1.0
1993-11-29,54.25,54.25,53.5,53.5,600,2.3800700214902,2.3800700214902,2.34716582764472,2.34716582764472,13676.0682274465,0.0,1.0
1993-11-30,56.5,56.5,56.5,56.5,100,2.47878260302666,2.47878260302666,2.47878260302666,2.47878260302666,2279.34470457441,0.0,1.0
1993-12-01,53.5,56.5,53.5,56.5,3000,2.34716582764472,2.47878260302666,2.34716582764472,2.47878260302666,68380.3411372322,0.0,1.0
1993-12-02,53.5,53.5,53.5,53.5,0,2.34716582764472,2.34716582764472,2.34716582764472,2.34716582764472,0,0.0,1.0
1993-12-03,53.5,53.5,53.5,53.5,100,2.34716582764472,2.34716582764472,2.34716582764472,2.34716582764472,2279.34470457441,0.0,1.0
1993-12-06,53.5,53.5,53.5,53.5,0,2.34716582764472,2.34716582764472,2.34716582764472,2.34716582764472,0,0.0,1.0
1993-12-07,53.5,54.0,53.5,54.0,300,2.34716582764472,2.36910195687504,2.34716582764472,2.36910195687504,6838.03411372322,0.0,1.0
1993-12-08,53.5,53.5,53.5,53.5,200,2.34716582764472,2.34716582764472,2.34716582764472,2.34716582764472,4558.68940914882,0.0,1.0
1993-12-09,53.5,53.5,53.5,53.5,500,2.34716582764472,2.34716582764472,2.34716582764472,2.34716582764472,11396.723522872,0.0,1.0
1993-12-10,53.5,53.5,53.5,53.5,1000,2.34716582764472,2.34716582764472,2.34716582764472,2.34716582764472,22793.4470457441,0.0,1.0
1993-12-13,53.63,53.63,53.5,53.5,700,2.3528692212446,2.3528692212446,2.34716582764472,2.34716582764472,15955.4129320209,0.0,1.0
1993-12-14,55.0,55.0,53.5,53.5,200,2.41297421533569,2.41297421533569,2.34716582764472,2.34716582764472,4558.68940914882,0.0,1.0
1993-12-15,53.5,56.5,53.5,56.5,2800,2.34716582764472,2.47878260302666,2.34716582764472,2.47878260302666,63821.6517280834,0.0,1.0
1993-12-16,53.5,53.5,53.5,53.5,200,2.34716582764472,2.34716582764472,2.34716582764472,2.34716582764472,4558.68940914882,0.0,1.0
1993-12-17,54.25,54.25,53.5,53.5,1900,2.3800700214902,2.3800700214902,2.34716582764472,2.34716582764472,43307.5493869139,0.0,1.0
1993-12-20,54.25,54.25,54.25,54.25,0,2.3800700214902,2.3800700214902,2.3800700214902,2.3800700214902,0,0.0,1.0
1993-12-21,53.5,53.5,53.5,53.5,400,2.34716582764472,2.34716582764472,2.34716582764472,2.34716582764472,9117.37881829763,0.0,1.0
1993-12-22,53.5,53.5,53.5,53.5,200,2.34716582764472,2.34716582764472,2.34716582764472,2.34716582764472,4558.68940914882,0.0,1.0
1993-12-23,53.5,53.5,53.5,53.5,100,2.34716582764472,2.34716582764472,2.34716582764472,2.34716582764472,2279.34470457441,0.0,1.0
1993-12-27,53.5,53.5,53.5,53.5,0,2.36910195687504,2.36910195687504,2.36910195687504,2.36910195687504,0,0.5,1.0
1993-12-28,55.0,55.0,53.25,53.5,3300,2.43552537622668,2.43552537622668,2.3580313869831,2.36910195687504,74521.9088134466,0.0,1.0
1993-12-29,51.5,51.5,51.5,51.5,100,2.28053739773952,2.28053739773952,2.28053739773952,2.28053739773952,2258.23966101354,0.0,1.0
1993-12-30,52.0,52.0,51.5,51.5,1300,2.3026785375234,2.3026785375234,2.28053739773952,2.28053739773952,29357.115593176,0.0,1.0
1993-12-31,54.5,54.5,51.0,51.0,2900,2.4133842364428,2.4133842364428,2.25839625795565,2.25839625795565,65488.9501693925,0.0,1.0
1994-01-03,52.0,54.0,51.5,51.5,25500,2.3026785375234,2.39124309665892,2.28053739773952,2.28053739773952,575851.113558453,0.0,1.0
1994-01-04,52.0,54.5,52.0,54.5,200,2.3026785375234,2.4133842364428,2.3026785375234,2.4133842364428,4516.47932202708,0.0,1.0
1994-01-05,52.0,52.0,52.0,52.0,500,2.3026785375234,2.3026785375234,2.3026785375234,2.3026785375234,11291.1983050677,0.0,1.0
1994-01-06,53.0,53.0,52.0,52.0,600,2.34696081709116,2.34696081709116,2.3026785375234,2.3026785375234,13549.4379660812,0.0,1.0
1994-01-07,51.5,53.5,51.5,52.0,2100,2.28053739773952,2.36910195687504,2.28053739773952,2.3026785375234,47423.0328812844,0.0,1.0
1994-01-10,51.5,51.5,51.5,51.5,600,2.28053739773952,2.28053739773952,2.28053739773952,2.28053739773952,13549.4379660813,0.0,1.0
1994-01-11,51.5,51.5,51.5,51.5,400,2.28053739773952,2.28053739773952,2.28053739773952,2.28053739773952,9032.95864405417,0.0,1.0
1994-01-12,51.5,51.5,51.5,51.5,0,2.28053739773952,2.28053739773952,2.28053739773952,2.28053739773952,0,0.0,1.0
1994-01-13,52.5,53.5,52.5,53.5,300,2.32481967730728,2.36910195687504,2.32481967730728,2.36910195687504,6774.71898304062,0.0,1.0
1994-01-14,50.0,51.5,50.0,51.5,2100,2.21411397838789,2.28053739773952,2.21411397838789,2.28053739773952,47423.0328812842,0.0,1.0
1994-01-17,50.0,50.0,50.0,50.0,0,2.21411397838789,2.21411397838789,2.21411397838789,2.21411397838789,0,0.0,1.0
1994-01-18,52.0,52.0,50.0,50.0,200,2.3026785375234,2.3026785375234,2.21411397838789,2.21411397838789,4516.47932202708,0.0,1.0
1994-01-19,49.5,52.0,49.5,50.0,2600,2.19197283860401,2.3026785375234,2.19197283860401,2.21411397838789,58714.231186352,0.0,1.0
1994-01-20,49.5,51.5,49.5,49.5,2000,2.19197283860401,2.28053739773952,2.19197283860401,2.19197283860401,45164.7932202707,0.0,1.0
1994-01-21,51.5,52.0,49.0,49.0,1400,2.28053739773952,2.3026785375234,2.16983169882013,2.16983169882013,31615.3552541896,0.0,1.0
1994-01-24,49.0,49.0,49.0,49.0,1000,2.16983169882013,2.16983169882013,2.16983169882013,2.16983169882013,22582.3966101354,0.0,1.0
1994-01-25,49.0,49.0,49.0,49.0,2900,2.16983169882013,2.16983169882013,2.16983169882013,2.16983169882013,65488.9501693926,0.0,1.0
1994-01-26,48.5,51.0,48.5,49.0,5700,2.14769055903625,2.25839625795565,2.14769055903625,2.16983169882013,128719.660677772,0.0,1.0
1994-01-27,49.75,50.0,48.5,48.5,4400,2.20304340849595,2.21411397838789,2.14769055903625,2.14769055903625,99362.5450845956,0.0,1.0
1994-01-28,49.0,50.0,49.0,50.0,1200,2.16983169882013,2.21411397838789,2.16983169882013,2.21411397838789,27098.8759321625,0.0,1.0
1994-01-31,51.0,52.0,49.0,52.0,1800,2.25839625795565,2.3026785375234,2.16983169882013,2.3026785375234,40648.3138982436,0.0,1.0
1994-02-01,49.0,49.0,49.0,49.0,100,2.16983169882013,2.16983169882013,2.16983169882013,2.16983169882013,2258.23966101354,0.0,1.0
1994-02-02,52.0,52.0,52.0,52.0,100,2.3026785375234,2.3026785375234,2.3026785375234,2.3026785375234,2258.23966101354,0.0,1.0
1994-02-03,52.0,52.0,52.0,52.0,0,2.3026785375234,2.3026785375234,2.3026785375234,2.3026785375234,0,0.0,1.0
1994-02-04,52.0,52.0,52.0,52.0,0,2.3026785375234,2.3026785375234,2.3026785375234,2.3026785375234,0,0.0,1.0
1994-02-07,50.5,52.0,50.0,52.0,1900,2.23625511817177,2.3026785375234,2.21411397838789,2.3026785375234,42906.5535592572,0.0,1.0
1994-02-08,49.0,49.0,49.0,49.0,100,2.16983169882013,2.16983169882013,2.16983169882013,2.16983169882013,2258.23966101354,0.0,1.0
1994-02-09,49.25,49.25,49.0,49.0,600,2.18090226871207,2.18090226871207,2.16983169882013,2.16983169882013,13549.4379660812,0.0,1.0
1994-02-10,49.0,49.0,49.0,49.0,200,2.16983169882013,2.16983169882013,2.16983169882013,2.16983169882013,4516.47932202708,0.0,1.0
1994-02-11,49.25,49.25,49.25,49.25,200,2.18090226871207,2.18090226871207,2.18090226871207,2.18090226871207,4516.47932202707,0.0,1.0
1994-02-14,49.0,51.5,49.0,51.5,1500,2.16983169882013,2.28053739773952,2.16983169882013,2.28053739773952,33873.5949152031,0.0,1.0
1994-02-15,50.0,51.5,49.0,51.5,600,2.21411397838789,2.28053739773952,2.16983169882013,2.28053739773952,13549.4379660812,0.0,1.0
1994-02-16,51.0,51.0,49.0,49.0,300,2.25839625795565,2.25839625795565,2.16983169882013,2.16983169882013,6774.7189830406,0.0,1.0
1994-02-17,50.0,50.0,50.0,50.0,500,2.21411397838789,2.21411397838789,2.21411397838789,2.21411397838789,11291.1983050677,0.0,1.0
1994-02-18,50.0,50.0,50.0,50.0,0,2.21411397838789,2.21411397838789,2.21411397838789,2.21411397838789,0,0.0,1.0
1994-02-22,50.0,50.0,50.0,50.0,0,2.21411397838789,2.21411397838789,2.21411397838789,2.21411397838789,0,0.0,1.0
1994-02-23,46.0,49.5,46.0,49.0,9200,2.03698486011686,2.19197283860401,2.03698486011686,2.16983169882013,207758.048813245,0.0,1.0
1994-02-24,46.0,46.0,46.0,46.0,1000,2.03698486011686,2.03698486011686,2.03698486011686,2.03698486011686,22582.3966101353,0.0,1.0
1994-02-25,44.0,45.5,44.0,45.5,2000,1.94842030098134,2.01484372033298,1.94842030098134,2.01484372033298,45164.7932202708,0.0,1.0
1994-02-28,43.5,45.38,43.5,43.5,300,1.92627916119746,2.00952984678485,1.92627916119746,1.92627916119746,6774.71898304062,0.0,1.0
1994-03-01,47.0,47.0,47.0,47.0,100,2.08126713968461,2.08126713968461,2.08126713968461,2.08126713968461,2258.23966101354,0.0,1.0
1994-03-02,46.5,46.5,46.5,46.5,1000,2.05912599990074,2.05912599990074,2.05912599990074,2.05912599990074,22582.3966101353,0.0,1.0
1994-03-03,43.0,46.5,43.0,46.5,600,1.90413802141358,2.05912599990074,1.90413802141358,2.05912599990074,13549.4379660813,0.0,1.0
1994-03-04,43.25,43.25,43.25,43.25,100,1.91520859130552,1.91520859130552,1.91520859130552,1.91520859130552,2258.23966101354,0.0,1.0
1994-03-07,46.5,46.5,43.0,43.0,200,2.05912599990074,2.05912599990074,1.90413802141358,1.90413802141358,4516.47932202707,0.0,1.0
1994-03-08,46.5,46.5,46.5,46.5,0,2.05912599990074,2.05912599990074,2.05912599990074,2.05912599990074,0,0.0,1.0
1994-03-09,45.0,45.0,44.75,44.75,2000,1.9927025805491,1.9927025805491,1.98163201065716,1.98163201065716,45164.7932202707,0.0,1.0
1994-03-10,45.0,45.0,44.0,44.0,1200,1.9927025805491,1.9927025805491,1.94842030098134,1.94842030098134,27098.8759321624,0.0,1.0
1994-03-11,46.5,46.5,43.5,43.5,400,2.05912599990074,2.05912599990074,1.92627916119746,1.92627916119746,9032.95864405413,0.0,1.0
1994-03-14,44.25,44.25,44.25,44.25,200,1.95949087087328,1.95949087087328,1.95949087087328,1.95949087087328,4516.47932202708,0.0,1.0
1994-03-15,45.75,45.75,45.75,45.75,100,2.02591429022492,2.02591429022492,2.02591429022492,2.02591429022492,2258.23966101354,0.0,1.0
1994-03-16,44.75,45.5,44.0,45.5,500,1.98163201065716,2.01484372033298,1.94842030098134,2.01484372033298,11291.1983050677,0.0,1.0
1994-03-17,44.75,44.75,44.75,44.75,0,1.98163201065716,1.98163201065716,1.98163201065716,1.98163201065716,0,0.0,1.0
1994-03-18,44.0,44.0,44.0,44.0,100,1.94842030098134,1.94842030098134,1.94842030098134,1.94842030098134,2258.23966101354,0.0,1.0
1994-03-21,44.0,46.0,44.0,46.0,400,1.94842030098134,2.03698486011686,1.94842030098134,2.03698486011686,9032.95864405416,0.0,1.0
1994-03-22,46.0,46.0,45.38,45.5,9000,2.03698486011686,2.03698486011686,2.00952984678485,2.01484372033298,203241.569491218,0.0,1.0
1994-03-23,46.0,46.0,46.0,46.0,0,2.03698486011686,2.03698486011686,2.03698486011686,2.03698486011686,0,0.0,1.0
1994-03-24,44.5,45.0,44.0,44.0,1600,1.97056144076522,1.9927025805491,1.94842030098134,1.94842030098134,36131.8345762166,0.0,1.0
1994-03-25,46.0,46.0,44.0,44.0,200,2.03698486011686,2.03698486011686,1.94842030098134,1.94842030098134,4516.47932202707,0.0,1.0
1994-03-28,44.0,45.5,44.0,45.5,2400,1.94842030098134,2.01484372033298,1.94842030098134,2.01484372033298,54197.751864325,0.0,1.0
1994-03-29,44.0,46.0,44.0,45.25,3700,1.94842030098134,2.03698486011686,1.94842030098134,2.00377315044104,83554.867457501,0.0,1.0
1994-03-30,44.88,46.0,44.0,44.0,2800,1.98738870700097,2.03698486011686,1.94842030098134,1.94842030098134,63230.710508379,0.0,1.0
1994-03-31,44.88,44.88,44.88,44.88,0,1.98738870700097,1.98738870700097,1.98738870700097,1.98738870700097,0,0.0,1.0
1994-04-04,45.0,45.0,44.0,44.0,900,1.9927025805491,1.9927025805491,1.94842030098134,1.94842030098134,20324.1569491218,0.0,1.0
1994-04-05,43.0,43.0,43.0,43.0,100,1.90413802141358,1.90413802141358,1.90413802141358,1.90413802141358,2258.23966101354,0.0,1.0
1994-04-06,44.5,44.5,44.5,44.5,100,1.97056144076522,1.97056144076522,1.97056144076522,1.97056144076522,2258.23966101354,0.0,1.0
1994-04-07,43.88,43.88,43.0,43.0,700,1.94310642743321,1.94310642743321,1.90413802141358,1.90413802141358,15807.6776270948,0.0,1.0
1994-04-08,43.88,43.88,43.88,43.88,0,1.94310642743321,1.94310642743321,1.94310642743321,1.94310642743321,0,0.0,1.0
1994-04-11,45.0,45.0,43.0,43.0,600,1.9927025805491,1.9927025805491,1.90413802141358,1.90413802141358,13549.4379660812,0.0,1.0
1994-04-12,44.5,45.5,44.5,45.5,300,1.97056144076522,2.01484372033298,1.97056144076522,2.01484372033298,6774.71898304062,0.0,1.0
1994-04-13,46.0,46.0,46.0,46.0,100,2.03698486011686,2.03698486011686,2.03698486011686,2.03698486011686,2258.23966101353,0.0,1.0
1994-04-14,43.75,46.0,43.5,46.0,1500,1.9373497310894,2.03698486011686,1.92627916119746,2.03698486011686,33873.5949152031,0.0,1.0
1994-04-15,44.5,44.5,44.5,44.5,1000,1.97056144076522,1.97056144076522,1.97056144076522,1.97056144076522,22582.3966101354,0.0,1.0
1994-04-18,46.0,46.0,46.0,46.0,100,2.03698486011686,2.03698486011686,2.03698486011686,2.03698486011686,2258.23966101353,0.0,1.0
1994-04-19,46.0,46.0,46.0,46.0,0,2.03698486011686,2.03698486011686,2.03698486011686,2.03698486011686,0,0.0,1.0
1994-04-20,43.5,46.0,43.5,46.0,800,1.92627916119746,2.03698486011686,1.92627916119746,2.03698486011686,18065.9172881083,0.0,1.0
1994-04-21,43.5,43.5,43.5,43.5,0,1.92627916119746,1.92627916119746,1.92627916119746,1.92627916119746,0,0.0,1.0
1994-04-22,44.0,46.0,43.5,43.5,2000,1.94842030098134,2.03698486011686,1.92627916119746,1.92627916119746,45164.7932202708,0.0,1.0
1994-04-25,46.0,46.0,46.0,46.0,100,2.03698486011686,2.03698486011686,2.03698486011686,2.03698486011686,2258.23966101353,0.0,1.0
1994-04-26,46.0,47.0,44.25,47.0,1700,2.03698486011686,2.08126713968461,1.95949087087328,2.08126713968461,38390.0742372301,0.0,1.0
1994-04-28,47.0,47.0,47.0,47.0,100,2.08126713968461,2.08126713968461,2.08126713968461,2.08126713968461,2258.23966101354,0.0,1.0
1994-04-29,47.0,47.0,46.5,46.5,1800,2.08126713968461,2.08126713968461,2.05912599990074,2.05912599990074,40648.3138982438,0.0,1.0
1994-05-02,46.0,47.0,46.0,47.0,2300,2.03698486011686,2.08126713968461,2.03698486011686,2.08126713968461,51939.5122033113,0.0,1.0
1994-05-03,47.0,47.0,45.0,45.5,4800,2.08126713968461,2.08126713968461,1.9927025805491,2.01484372033298,108395.50372865,0.0,1.0
1994-05-04,47.0,47.0,47.0,47.0,400,2.08126713968461,2.08126713968461,2.08126713968461,2.08126713968461,9032.95864405417,0.0,1.0
1994-05-05,45.0,47.0,45.0,47.0,1100,1.9927025805491,2.08126713968461,1.9927025805491,2.08126713968461,24840.6362711489,0.0,1.0
1994-05-06,47.0,47.0,47.0,47.0,400,2.08126713968461,2.08126713968461,2.08126713968461,2.08126713968461,9032.95864405417,0.0,1.0
1994-05-09,47.0,47.0,47.0,47.0,100,2.08126713968461,2.08126713968461,2.08126713968461,2.08126713968461,2258.23966101354,0.0,1.0
1994-05-10,45.0,47.0,45.0,45.0,300,1.9927025805491,2.08126713968461,1.9927025805491,1.9927025805491,6774.71898304061,0.0,1.0
1994-05-11,45.0,45.0,45.0,45.0,0,1.9927025805491,1.9927025805491,1.9927025805491,1.9927025805491,0,0.0,1.0
1994-05-12,47.0,47.0,47.0,47.0,500,2.08126713968461,2.08126713968461,2.08126713968461,2.08126713968461,11291.1983050677,0.0,1.0
1994-05-13,45.0,45.0,45.0,45.0,100,1.9927025805491,1.9927025805491,1.9927025805491,1.9927025805491,2258.23966101354,0.0,1.0
1994-05-16,47.0,47.0,47.0,47.0,100,2.08126713968461,2.08126713968461,2.08126713968461,2.08126713968461,2258.23966101354,0.0,1.0
1994-05-17,47.0,47.0,46.0,47.0,300,2.08126713968461,2.08126713968461,2.03698486011686,2.08126713968461,6774.71898304063,0.0,1.0
1994-05-18,45.0,45.0,45.0,45.0,200,1.9927025805491,1.9927025805491,1.9927025805491,1.9927025805491,4516.47932202707,0.0,1.0
1994-05-19,47.0,47.0,44.0,47.0,800,2.08126713968461,2.08126713968461,1.94842030098134,2.08126713968461,18065.9172881083,0.0,1.0
1994-05-20,47.0,47.0,47.0,47.0,1100,2.08126713968461,2.08126713968461,2.08126713968461,2.08126713968461,24840.636271149,0.0,1.0
1994-05-23,44.63,47.0,44.63,47.0,500,1.97631813710903,2.08126713968461,1.97631813710903,2.08126713968461,11291.1983050677,0.0,1.0
1994-05-24,44.62,44.62,44.62,44.62,0,1.97587531431335,1.97587531431335,1.97587531431335,1.97587531431335,0,0.0,1.0
1994-05-25,44.62,44.62,44.62,44.62,0,1.97587531431335,1.97587531431335,1.97587531431335,1.97587531431335,0,0.0,1.0
1994-05-26,44.5,44.5,44.5,44.5,1000,1.97056144076522,1.97056144076522,1.97056144076522,1.97056144076522,22582.3966101354,0.0,1.0
1994-05-27,44.5,44.5,44.5,44.5,1000,1.97056144076522,1.97056144076522,1.97056144076522,1.97056144076522,22582.3966101354,0.0,1.0
1994-05-31,44.5,44.5,44.5,44.5,800,1.97056144076522,1.97056144076522,1.97056144076522,1.97056144076522,18065.9172881083,0.0,1.0
1994-06-01,46.5,46.5,46.5,46.5,100,2.05912599990074,2.05912599990074,2.05912599990074,2.05912599990074,2258.23966101353,0.0,1.0
1994-06-02,44.5,44.5,44.5,44.5,500,1.97056144076522,1.97056144076522,1.97056144076522,1.97056144076522,11291.1983050677,0.0,1.0
1994-06-03,46.0,46.0,46.0,46.0,1000,2.03698486011686,2.03698486011686,2.03698486011686,2.03698486011686,22582.3966101353,0.0,1.0
1994-06-06,44.5,44.5,44.5,44.5,500,1.97056144076522,1.97056144076522,1.97056144076522,1.97056144076522,11291.1983050677,0.0,1.0
1994-06-07,44.5,44.5,44.5,44.5,300,1.97056144076522,1.97056144076522,1.97056144076522,1.97056144076522,6774.71898304062,0.0,1.0
1994-06-08,45.75,46.5,44.5,46.5,4200,2.02591429022492,2.05912599990074,1.97056144076522,2.05912599990074,94846.0657625685,0.0,1.0
1994-06-09,45.25,45.25,44.5,45.25,500,2.00377315044104,2.00377315044104,1.97056144076522,2.00377315044104,11291.1983050677,0.0,1.0
1994-06-10,45.75,46.5,45.75,46.5,200,2.02591429022492,2.05912599990074,2.02591429022492,2.05912599990074,4516.47932202707,0.0,1.0
1994-06-13,45.5,45.5,45.5,45.5,1000,2.01484372033298,2.01484372033298,2.01484372033298,2.01484372033298,22582.3966101354,0.0,1.0
1994-06-14,45.0,45.0,45.0,45.0,2000,1.9927025805491,1.9927025805491,1.9927025805491,1.9927025805491,45164.7932202707,0.0,1.0
1994-06-15,44.5,44.5,44.5,44.5,100,1.97056144076522,1.97056144076522,1.97056144076522,1.97056144076522,2258.23966101354,0.0,1.0
1994-06-16,44.5,44.5,44.5,44.5,0,1.97056144076522,1.97056144076522,1.97056144076522,1.97056144076522,0,0.0,1.0
1994-06-17,46.5,46.5,46.5,46.5,800,2.05912599990074,2.05912599990074,2.05912599990074,2.05912599990074,18065.9172881083,0.0,1.0
1994-06-20,44.0,46.5,44.0,46.5,1000,1.94842030098134,2.05912599990074,1.94842030098134,2.05912599990074,22582.3966101354,0.0,1.0
1994-06-21,46.0,46.5,45.0,46.5,500,2.03698486011686,2.05912599990074,1.9927025805491,2.05912599990074,11291.1983050677,0.0,1.0
1994-06-22,45.5,46.0,43.25,44.0,2800,2.01484372033298,2.03698486011686,1.91520859130552,1.94842030098134,63230.710508379,0.0,1.0
1994-06-23,43.0,45.5,43.0,45.5,600,1.90413802141358,2.01484372033298,1.90413802141358,2.01484372033298,13549.4379660813,0.0,1.0
1994-06-24,45.0,45.0,42.0,45.0,5800,1.9927025805491,1.9927025805491,1.85985574184583,1.9927025805491,130977.900338785,0.0,1.0
1994-06-27,44.5,44.5,42.0,42.0,500,1.97056144076522,1.97056144076522,1.85985574184583,1.85985574184583,11291.1983050677,0.0,1.0
1994-06-28,45.0,45.0,43.0,43.0,500,1.9927025805491,1.9927025805491,1.90413802141358,1.90413802141358,11291.1983050677,0.0,1.0
1994-06-29,43.0,45.0,43.0,45.0,3500,1.90413802141358,1.9927025805491,1.90413802141358,1.9927025805491,79038.388135474,0.0,1.0
1994-06-30,44.5,45.0,42.0,45.0,8600,1.97056144076522,1.9927025805491,1.85985574184583,1.9927025805491,194208.610847164,0.0,1.0
1994-07-01,44.0,45.0,43.0,45.0,700,1.94842030098134,1.9927025805491,1.90413802141358,1.9927025805491,15807.6776270948,0.0,1.0
1994-07-05,44.0,45.0,43.0,45.0,400,1.94842030098134,1.9927025805491,1.90413802141358,1.9927025805491,9032.95864405416,0.0,1.0
1994-07-06,44.0,44.0,44.0,44.0,0,1.94842030098134,1.94842030098134,1.94842030098134,1.94842030098134,0,0.0,1.0
1994-07-07,45.0,45.0,42.25,43.0,8600,1.9927025805491,1.9927025805491,1.87092631173777,1.90413802141358,194208.610847164,0.0,1.0
1994-07-08,45.0,45.0,42.0,45.0,1200,1.9927025805491,1.9927025805491,1.85985574184583,1.9927025805491,27098.8759321624,0.0,1.0
1994-07-11,45.0,45.0,45.0,45.0,800,1.9927025805491,1.9927025805491,1.9927025805491,1.9927025805491,18065.9172881083,0.0,1.0
1994-07-12,45.0,45.0,42.0,42.0,300,1.9927025805491,1.9927025805491,1.85985574184583,1.85985574184583,6774.71898304061,0.0,1.0
1994-07-13,45.0,45.0,42.0,42.0,2600,1.9927025805491,1.9927025805491,1.85985574184583,1.85985574184583,58714.231186352,0.0,1.0
1994-07-14,42.0,42.0,42.0,42.0,400,1.85985574184583,1.85985574184583,1.85985574184583,1.85985574184583,9032.95864405413,0.0,1.0
1994-07-15,45.0,45.0,45.0,45.0,1600,1.9927025805491,1.9927025805491,1.9927025805491,1.9927025805491,36131.8345762166,0.0,1.0
1994-07-18,42.0,45.0,42.0,45.0,200,1.85985574184583,1.9927025805491,1.85985574184583,1.9927025805491,4516.47932202707,0.0,1.0
1994-07-19,42.0,45.0,42.0,45.0,200,1.85985574184583,1.9927025805491,1.85985574184583,1.9927025805491,4516.47932202707,0.0,1.0
1994-07-20,44.0,44.0,42.0,42.0,1300,1.94842030098134,1.94842030098134,1.85985574184583,1.85985574184583,29357.115593176,0.0,1.0
1994-07-21,44.5,45.0,44.5,45.0,400,1.97056144076522,1.9927025805491,1.97056144076522,1.9927025805491,9032.95864405415,0.0,1.0
1994-07-22,45.0,45.0,45.0,45.0,200,1.9927025805491,1.9927025805491,1.9927025805491,1.9927025805491,4516.47932202707,0.0,1.0
1994-07-25,45.0,45.0,42.5,42.5,200,1.9927025805491,1.9927025805491,1.8819968816297,1.8819968816297,4516.47932202707,0.0,1.0
1994-07-26,44.5,44.5,44.5,44.5,100,1.97056144076522,1.97056144076522,1.97056144076522,1.97056144076522,2258.23966101354,0.0,1.0
1994-07-27,44.5,44.5,44.5,44.5,300,1.97056144076522,1.97056144076522,1.97056144076522,1.97056144076522,6774.71898304062,0.0,1.0
1994-07-28,44.5,44.5,44.5,44.5,0,1.97056144076522,1.97056144076522,1.97056144076522,1.97056144076522,0,0.0,1.0
1994-07-29,43.63,44.5,43.63,44.5,600,1.93203585754127,1.97056144076522,1.93203585754127,1.97056144076522,13549.4379660812,0.0,1.0
1994-08-01,43.62,43.62,43.62,43.62,0,1.93159303474559,1.93159303474559,1.93159303474559,1.93159303474559,0,0.0,1.0
1994-08-02,44.5,44.5,44.5,44.5,300,1.97056144076522,1.97056144076522,1.97056144076522,1.97056144076522,6774.71898304062,0.0,1.0
1994-08-03,44.0,44.0,44.0,44.0,200,1.94842030098134,1.94842030098134,1.94842030098134,1.94842030098134,4516.47932202708,0.0,1.0
1994-08-04,43.5,43.5,43.5,43.5,400,1.92627916119746,1.92627916119746,1.92627916119746,1.92627916119746,9032.95864405416,0.0,1.0
1994-08-05,43.0,44.5,42.5,44.5,500,1.90413802141358,1.97056144076522,1.8819968816297,1.97056144076522,11291.1983050677,0.0,1.0
1994-08-08,42.5,42.5,42.5,42.5,1100,1.8819968816297,1.8819968816297,1.8819968816297,1.8819968816297,24840.636271149,0.0,1.0
1994-08-09,42.5,42.5,42.5,42.5,0,1.8819968816297,1.8819968816297,1.8819968816297,1.8819968816297,0,0.0,1.0
1994-08-10,42.5,42.5,42.5,42.5,0,1.8819968816297,1.8819968816297,1.8819968816297,1.8819968816297,0,0.0,1.0
1994-08-11,43.0,43.0,43.0,43.0,200,1.90413802141358,1.90413802141358,1.90413802141358,1.90413802141358,4516.47932202708,0.0,1.0
1994-08-12,44.5,44.5,44.5,44.5,100,1.97056144076522,1.97056144076522,1.97056144076522,1.97056144076522,2258.23966101354,0.0,1.0
1994-08-15,44.5,44.5,44.5,44.5,100,1.97056144076522,1.97056144076522,1.97056144076522,1.97056144076522,2258.23966101354,0.0,1.0
1994-08-16,43.25,43.25,43.25,43.25,500,1.91520859130552,1.91520859130552,1.91520859130552,1.91520859130552,11291.1983050677,0.0,1.0
1994-08-17,42.5,42.5,42.5,42.5,1100,1.8819968816297,1.8819968816297,1.8819968816297,1.8819968816297,24840.636271149,0.0,1.0
1994-08-18,42.5,42.5,42.5,42.5,100,1.8819968816297,1.8819968816297,1.8819968816297,1.8819968816297,2258.23966101354,0.0,1.0
1994-08-19,42.5,42.5,42.5,42.5,0,1.8819968816297,1.8819968816297,1.8819968816297,1.8819968816297,0,0.0,1.0
1994-08-22,42.5,42.5,42.5,42.5,100,1.8819968816297,1.8819968816297,1.8819968816297,1.8819968816297,2258.23966101354,0.0,1.0
1994-08-23,44.5,44.5,42.5,42.5,700,1.97056144076522,1.97056144076522,1.8819968816297,1.8819968816297,15807.6776270948,0.0,1.0
1994-08-24,43.5,43.5,43.5,43.5,100,1.92627916119746,1.92627916119746,1.92627916119746,1.92627916119746,2258.23966101354,0.0,1.0
1994-08-25,43.0,43.5,43.0,43.5,200,1.90413802141358,1.92627916119746,1.90413802141358,1.92627916119746,4516.47932202708,0.0,1.0
1994-08-26,44.5,44.5,42.5,42.5,800,1.97056144076522,1.97056144076522,1.8819968816297,1.8819968816297,18065.9172881083,0.0,1.0
1994-08-29,44.5,44.5,44.5,44.5,0,1.97056144076522,1.97056144076522,1.97056144076522,1.97056144076522,0,0.0,1.0
1994-08-30,43.75,44.0,42.5,43.0,8500,1.9373497310894,1.94842030098134,1.8819968816297,1.90413802141358,191950.371186151,0.0,1.0
1994-08-31,44.0,44.0,44.0,44.0,300,1.94842030098134,1.94842030098134,1.94842030098134,1.94842030098134,6774.71898304062,0.0,1.0
1994-09-01,43.0,44.5,43.0,44.5,200,1.90413802141358,1.97056144076522,1.90413802141358,1.97056144076522,4516.47932202708,0.0,1.0
1994-09-02,43.0,43.0,43.0,43.0,0,1.90413802141358,1.90413802141358,1.90413802141358,1.90413802141358,0,0.0,1.0
1994-09-06,44.0,44.5,43.0,43.0,2300,1.94842030098134,1.97056144076522,1.90413802141358,1.90413802141358,51939.5122033114,0.0,1.0
1994-09-07,43.5,44.5,43.5,44.5,400,1.92627916119746,1.97056144076522,1.92627916119746,1.97056144076522,9032.95864405416,0.0,1.0
1994-09-08,43.5,43.5,43.5,43.5,0,1.92627916119746,1.92627916119746,1.92627916119746,1.92627916119746,0,0.0,1.0
1994-09-09,43.0,44.5,43.0,44.25,1500,1.90413802141358,1.97056144076522,1.90413802141358,1.95949087087328,33873.5949152031,0.0,1.0
1994-09-12,43.0,43.5,43.0,43.5,3000,1.90413802141358,1.92627916119746,1.90413802141358,1.92627916119746,67747.1898304063,0.0,1.0
1994-09-13,44.5,44.5,43.0,43.0,400,1.97056144076522,1.97056144076522,1.90413802141358,1.90413802141358,9032.95864405415,0.0,1.0
1994-09-14,44.0,44.0,44.0,44.0,100,1.94842030098134,1.94842030098134,1.94842030098134,1.94842030098134,2258.23966101354,0.0,1.0
1994-09-15,44.25,44.25,43.0,43.0,600,1.95949087087328,1.95949087087328,1.90413802141358,1.90413802141358,13549.4379660812,0.0,1.0
1994-09-16,44.5,44.5,43.5,44.5,6300,1.97056144076522,1.97056144076522,1.92627916119746,1.97056144076522,142269.098643853,0.0,1.0
1994-09-19,44.5,44.5,44.5,44.5,0,1.97056144076522,1.97056144076522,1.97056144076522,1.97056144076522,0,0.0,1.0
1994-09-20,43.5,43.5,43.5,43.5,100,1.92627916119746,1.92627916119746,1.92627916119746,1.92627916119746,2258.23966101354,0.0,1.0
1994-09-21,43.5,43.5,43.5,43.5,0,1.92627916119746,1.92627916119746,1.92627916119746,1.92627916119746,0,0.0,1.0
1994-09-22,44.5,44.5,43.5,43.5,300,1.97056144076522,1.97056144076522,1.92627916119746,1.92627916119746,6774.71898304062,0.0,1.0
1994-09-23,44.25,44.5,43.5,44.5,600,1.95949087087328,1.97056144076522,1.92627916119746,1.97056144076522,13549.4379660812,0.0,1.0
1994-09-26,43.0,44.5,43.0,43.5,1200,1.90413802141358,1.97056144076522,1.90413802141358,1.92627916119746,27098.8759321625,0.0,1.0
1994-09-27,43.0,43.0,43.0,43.0,600,1.90413802141358,1.90413802141358,1.90413802141358,1.90413802141358,13549.4379660813,0.0,1.0
1994-09-28,44.25,44.5,43.0,43.0,400,1.95949087087328,1.97056144076522,1.90413802141358,1.90413802141358,9032.95864405416,0.0,1.0
1994-09-29,43.0,43.0,43.0,43.0,100,1.90413802141358,1.90413802141358,1.90413802141358,1.90413802141358,2258.23966101354,0.0,1.0
1994-09-30,43.25,43.25,43.0,43.0,200,1.91520859130552,1.91520859130552,1.90413802141358,1.90413802141358,4516.47932202708,0.0,1.0
1994-10-03,43.25,43.25,43.25,43.25,0,1.91520859130552,1.91520859130552,1.91520859130552,1.91520859130552,0,0.0,1.0
1994-10-04,43.75,44.5,43.0,43.0,1700,1.9373497310894,1.97056144076522,1.90413802141358,1.90413802141358,38390.0742372302,0.0,1.0
1994-10-05,44.0,44.0,42.5,42.5,1800,1.94842030098134,1.94842030098134,1.8819968816297,1.8819968816297,40648.3138982437,0.0,1.0
1994-10-06,42.5,43.5,42.5,43.5,400,1.8819968816297,1.92627916119746,1.8819968816297,1.92627916119746,9032.95864405418,0.0,1.0
1994-10-07,42.5,42.5,42.5,42.5,0,1.8819968816297,1.8819968816297,1.8819968816297,1.8819968816297,0,0.0,1.0
1994-10-10,44.0,44.0,44.0,44.0,100,1.94842030098134,1.94842030098134,1.94842030098134,1.94842030098134,2258.23966101354,0.0,1.0
1994-10-11,42.5,44.0,42.5,44.0,600,1.8819968816297,1.94842030098134,1.8819968816297,1.94842030098134,13549.4379660813,0.0,1.0
1994-10-12,42.0,42.0,41.5,41.5,400,1.85985574184583,1.85985574184583,1.83771460206195,1.83771460206195,9032.95864405413,0.0,1.0
1994-10-13,41.5,42.0,41.5,41.5,3100,1.83771460206195,1.85985574184583,1.83771460206195,1.83771460206195,70005.4294914196,0.0,1.0
1994-10-14,41.5,41.5,41.5,41.5,0,1.83771460206195,1.83771460206195,1.83771460206195,1.83771460206195,0,0.0,1.0
1994-10-17,42.0,42.5,42.0,42.5,400,1.85985574184583,1.8819968816297,1.85985574184583,1.8819968816297,9032.95864405413,0.0,1.0
1994-10-18,42.0,42.0,42.0,42.0,2100,1.85985574184583,1.85985574184583,1.85985574184583,1.85985574184583,47423.0328812842,0.0,1.0
1994-10-19,42.0,42.0,42.0,42.0,0,1.85985574184583,1.85985574184583,1.85985574184583,1.85985574184583,0,0.0,1.0
1994-10-20,42.0,42.0,42.0,42.0,0,1.85985574184583,1.85985574184583,1.85985574184583,1.85985574184583,0,0.0,1.0
1994-10-21,43.5,43.5,43.5,43.5,600,1.92627916119746,1.92627916119746,1.92627916119746,1.92627916119746,13549.4379660812,0.0,1.0
1994-10-24,42.0,42.0,42.0,42.0,200,1.85985574184583,1.85985574184583,1.85985574184583,1.85985574184583,4516.47932202707,0.0,1.0
1994-10-25,42.0,42.0,42.0,42.0,0,1.85985574184583,1.85985574184583,1.85985574184583,1.85985574184583,0,0.0,1.0
1994-10-26,42.0,42.0,42.0,42.0,0,1.85985574184583,1.85985574184583,1.85985574184583,1.85985574184583,0,0.0,1.0
1994-10-27,42.0,42.0,42.0,42.0,0,1.85985574184583,1.85985574184583,1.85985574184583,1.85985574184583,0,0.0,1.0
1994-10-28,42.0,42.0,42.0,42.0,0,1.85985574184583,1.85985574184583,1.85985574184583,1.85985574184583,0,0.0,1.0
1994-10-31,42.0,43.38,42.0,43.0,3300,1.85985574184583,1.92096528764933,1.85985574184583,1.90413802141358,74521.9088134466,0.0,1.0
1994-11-01,43.5,43.5,42.0,42.0,5900,1.92627916119746,1.92627916119746,1.85985574184583,1.85985574184583,133236.139999799,0.0,1.0
1994-11-02,43.5,43.5,43.38,43.38,200,1.92627916119746,1.92627916119746,1.92096528764933,1.92096528764933,4516.47932202708,0.0,1.0
1994-11-03,43.0,43.5,42.5,43.5,61100,1.90413802141358,1.92627916119746,1.8819968816297,1.92627916119746,1379784.43287927,0.0,1.0
1994-11-04,43.5,43.5,42.63,42.63,20100,1.92627916119746,1.92627916119746,1.88775357797351,1.88775357797351,453906.171863722,0.0,1.0
1994-11-07,42.5,42.5,42.5,42.5,1800,1.8819968816297,1.8819968816297,1.8819968816297,1.8819968816297,40648.3138982438,0.0,1.0
1994-11-08,44.0,44.0,44.0,44.0,100,1.94842030098134,1.94842030098134,1.94842030098134,1.94842030098134,2258.23966101354,0.0,1.0
1994-11-09,44.0,44.0,44.0,44.0,0,1.94842030098134,1.94842030098134,1.94842030098134,1.94842030098134,0,0.0,1.0
1994-11-10,43.25,43.25,43.25,43.25,100,1.91520859130552,1.91520859130552,1.91520859130552,1.91520859130552,2258.23966101354,0.0,1.0
1994-11-11,43.25,43.25,43.25,43.25,0,1.91520859130552,1.91520859130552,1.91520859130552,1.91520859130552,0,0.0,1.0
1994-11-14,44.0,44.0,43.25,43.25,1200,1.94842030098134,1.94842030098134,1.91520859130552,1.91520859130552,27098.8759321625,0.0,1.0
1994-11-15,43.13,44.25,43.0,44.25,21000,1.90989471775739,1.95949087087328,1.90413802141358,1.95949087087328,474230.328812844,0.0,1.0
1994-11-16,43.12,43.12,43.12,43.12,0,1.90945189496171,1.90945189496171,1.90945189496171,1.90945189496171,0,0.0,1.0
1994-11-17,42.5,44.5,42.5,44.5,600,1.8819968816297,1.97056144076522,1.8819968816297,1.97056144076522,13549.4379660813,0.0,1.0
1994-11-18,42.5,42.5,42.5,42.5,0,1.8819968816297,1.8819968816297,1.8819968816297,1.8819968816297,0,0.0,1.0
1994-11-21,42.5,44.5,42.5,44.5,600,1.8819968816297,1.97056144076522,1.8819968816297,1.97056144076522,13549.4379660813,0.0,1.0
1994-11-22,42.5,42.5,42.5,42.5,0,1.8819968816297,1.8819968816297,1.8819968816297,1.8819968816297,0,0.0,1.0
1994-11-23,42.5,44.0,42.5,44.0,600,1.8819968816297,1.94842030098134,1.8819968816297,1.94842030098134,13549.4379660813,0.0,1.0
1994-11-25,42.5,42.5,42.5,42.5,0,1.8819968816297,1.8819968816297,1.8819968816297,1.8819968816297,0,0.0,1.0
1994-11-28,42.5,42.5,42.5,42.5,500,1.8819968816297,1.8819968816297,1.8819968816297,1.8819968816297,11291.1983050677,0.0,1.0
1994-11-29,42.5,42.5,42.5,42.5,100,1.8819968816297,1.8819968816297,1.8819968816297,1.8819968816297,2258.23966101354,0.0,1.0
1994-11-30,44.5,44.5,44.5,44.5,100,1.97056144076522,1.97056144076522,1.97056144076522,1.97056144076522,2258.23966101354,0.0,1.0
1994-12-01,42.5,42.5,42.5,42.5,200,1.8819968816297,1.8819968816297,1.8819968816297,1.8819968816297,4516.47932202709,0.0,1.0
1994-12-02,44.5,44.5,44.5,44.5,100,1.97056144076522,1.97056144076522,1.97056144076522,1.97056144076522,2258.23966101354,0.0,1.0
1994-12-05,43.5,44.5,42.5,44.5,1100,1.92627916119746,1.97056144076522,1.8819968816297,1.97056144076522,24840.636271149,0.0,1.0
1994-12-06,42.5,44.5,42.5,42.5,500,1.8819968816297,1.97056144076522,1.8819968816297,1.8819968816297,11291.1983050677,0.0,1.0
1994-12-07,44.0,44.0,44.0,44.0,100,1.94842030098134,1.94842030098134,1.94842030098134,1.94842030098134,2258.23966101354,0.0,1.0
1994-12-08,42.5,42.63,42.5,42.63,6000,1.8819968816297,1.88775357797351,1.8819968816297,1.88775357797351,135494.379660813,0.0,1.0
1994-12-09,44.0,44.0,42.5,42.5,1100,1.94842030098134,1.94842030098134,1.8819968816297,1.8819968816297,24840.6362711489,0.0,1.0
1994-12-12,44.0,44.0,44.0,44.0,0,1.94842030098134,1.94842030098134,1.94842030098134,1.94842030098134,0,0.0,1.0
1994-12-13,44.0,44.0,42.5,42.5,600,1.94842030098134,1.94842030098134,1.8819968816297,1.8819968816297,13549.4379660812,0.0,1.0
1994-12-14,44.0,44.0,44.0,44.0,0,1.94842030098134,1.94842030098134,1.94842030098134,1.94842030098134,0,0.0,1.0
1994-12-15,44.0,44.0,44.0,44.0,200,1.94842030098134,1.94842030098134,1.94842030098134,1.94842030098134,4516.47932202708,0.0,1.0
1994-12-16,43.0,44.0,42.5,44.0,4300,1.90413802141358,1.94842030098134,1.8819968816297,1.94842030098134,97104.3054235823,0.0,1.0
1994-12-19,42.5,44.0,42.5,44.0,200,1.8819968816297,1.94842030098134,1.8819968816297,1.94842030098134,4516.47932202709,0.0,1.0
1994-12-20,42.5,42.5,42.5,42.5,200,1.8819968816297,1.8819968816297,1.8819968816297,1.8819968816297,4516.47932202709,0.0,1.0
1994-12-21,44.0,44.0,42.5,42.5,2800,1.94842030098134,1.94842030098134,1.8819968816297,1.8819968816297,63230.7105083791,0.0,1.0
1994-12-22,43.5,43.5,43.5,43.5,36000,1.92627916119746,1.92627916119746,1.92627916119746,1.92627916119746,812966.277964875,0.0,1.0
1994-12-23,42.5,42.5,42.5,42.5,4000,1.90413802141358,1.90413802141358,1.90413802141358,1.90413802141358,89279.2424121633,0.5,1.0
1994-12-27,42.5,42.5,42.5,42.5,0,1.90413802141358,1.90413802141358,1.90413802141358,1.90413802141358,0,0.0,1.0
1994-12-28,44.0,44.0,42.5,42.5,3900,1.97134289275759,1.97134289275759,1.90413802141358,1.90413802141358,87047.2613518592,0.0,1.0
1994-12-29,44.0,44.0,43.5,43.5,200,1.97134289275759,1.97134289275759,1.94894126897626,1.94894126897626,4463.96212060816,0.0,1.0
1994-12-30,44.0,44.0,42.5,43.0,800,1.97134289275759,1.97134289275759,1.90413802141358,1.92653964519492,17855.8484824326,0.0,1.0
1995-01-03,42.5,42.5,42.5,42.5,2100,1.90413802141358,1.90413802141358,1.90413802141358,1.90413802141358,46871.6022663857,0.0,1.0
1995-01-04,44.0,44.0,42.5,44.0,400,1.97134289275759,1.97134289275759,1.90413802141358,1.97134289275759,8927.92424121632,0.0,1.0
1995-01-05,43.0,43.0,43.0,43.0,200,1.92653964519492,1.92653964519492,1.92653964519492,1.92653964519492,4463.96212060816,0.0,1.0
1995-01-06,44.0,44.0,42.5,43.5,18200,1.97134289275759,1.97134289275759,1.90413802141358,1.94894126897626,406220.552975343,0.0,1.0
1995-01-09,42.5,42.5,42.5,42.5,100,1.90413802141358,1.90413802141358,1.90413802141358,1.90413802141358,2231.98106030408,0.0,1.0
1995-01-10,42.5,42.5,42.5,42.5,100,1.90413802141358,1.90413802141358,1.90413802141358,1.90413802141358,2231.98106030408,0.0,1.0
1995-01-11,43.5,43.5,43.5,43.5,100,1.94894126897626,1.94894126897626,1.94894126897626,1.94894126897626,2231.98106030407,0.0,1.0
1995-01-12,42.5,43.5,42.5,43.5,300,1.90413802141358,1.94894126897626,1.90413802141358,1.94894126897626,6695.94318091225,0.0,1.0
1995-01-13,43.75,44.5,43.75,43.75,400,1.96014208086692,1.99374451653893,1.96014208086692,1.96014208086692,8927.92424121633,0.0,1.0
1995-01-16,42.5,42.5,42.5,42.5,300,1.90413802141358,1.90413802141358,1.90413802141358,1.90413802141358,6695.94318091225,0.0,1.0
1995-01-17,42.5,42.5,42.5,42.5,100,1.90413802141358,1.90413802141358,1.90413802141358,1.90413802141358,2231.98106030408,0.0,1.0
1995-01-18,45.0,45.0,43.0,44.5,3300,2.01614614032026,2.01614614032026,1.92653964519492,1.99374451653893,73655.3749900348,0.0,1.0
1995-01-19,44.0,44.0,44.0,44.0,100,1.97134289275759,1.97134289275759,1.97134289275759,1.97134289275759,2231.98106030408,0.0,1.0
1995-01-20,44.0,44.0,44.0,44.0,0,1.97134289275759,1.97134289275759,1.97134289275759,1.97134289275759,0,0.0,1.0
1995-01-23,43.5,43.5,43.5,43.5,100,1.94894126897626,1.94894126897626,1.94894126897626,1.94894126897626,2231.98106030407,0.0,1.0
1995-01-24,43.5,43.5,43.5,43.5,0,1.94894126897626,1.94894126897626,1.94894126897626,1.94894126897626,0,0.0,1.0
1995-01-25,43.5,43.5,43.5,43.5,0,1.94894126897626,1.94894126897626,1.94894126897626,1.94894126897626,0,0.0,1.0
1995-01-26,45.38,45.38,45.25,45.25,10000,2.03317137439408,2.03317137439408,2.02734695221093,2.02734695221093,223198.106030408,0.0,1.0
1995-01-27,47.0,47.0,43.5,43.5,800,2.10575263544561,2.10575263544561,1.94894126897626,1.94894126897626,17855.8484824326,0.0,1.0
1995-01-30,43.56,43.56,43.5,43.56,500,1.95162946383002,1.95162946383002,1.94894126897626,1.95162946383002,11159.9053015204,0.0,1.0
1995-01-31,43.56,43.56,43.56,43.56,0,1.95162946383002,1.95162946383002,1.95162946383002,1.95162946383002,0,0.0,1.0
1995-02-01,45.5,45.5,45.38,45.38,9000,2.0385477641016,2.0385477641016,2.03317137439408,2.03317137439408,200878.295427367,0.0,1.0
1995-02-02,44.75,44.75,43.5,43.5,1100,2.0049453284296,2.0049453284296,1.94894126897626,1.94894126897626,24551.7916633448,0.0,1.0
1995-02-03,45.75,45.75,45.5,45.5,400,2.04974857599227,2.04974857599227,2.0385477641016,2.0385477641016,8927.92424121631,0.0,1.0
1995-02-06,45.75,45.75,45.75,45.75,0,2.04974857599227,2.04974857599227,2.04974857599227,2.04974857599227,0,0.0,1.0
1995-02-07,45.75,45.75,45.75,45.75,0,2.04974857599227,2.04974857599227,2.04974857599227,2.04974857599227,0,0.0,1.0
1995-02-08,45.0,45.0,43.5,43.5,800,2.01614614032026,2.01614614032026,1.94894126897626,1.94894126897626,17855.8484824327,0.0,1.0
1995-02-09,43.5,43.5,43.5,43.5,400,1.94894126897626,1.94894126897626,1.94894126897626,1.94894126897626,8927.9242412163,0.0,1.0
1995-02-10,45.5,45.5,45.5,45.5,200,2.0385477641016,2.0385477641016,2.0385477641016,2.0385477641016,4463.96212060816,0.0,1.0
1995-02-13,45.75,46.0,45.75,46.0,400,2.04974857599227,2.06094938788294,2.04974857599227,2.06094938788294,8927.92424121631,0.0,1.0
1995-02-14,45.75,45.75,45.75,45.75,0,2.04974857599227,2.04974857599227,2.04974857599227,2.04974857599227,0,0.0,1.0
1995-02-15,45.0,45.5,45.0,45.5,800,2.01614614032026,2.0385477641016,2.01614614032026,2.0385477641016,17855.8484824327,0.0,1.0
1995-02-16,45.0,45.0,45.0,45.0,0,2.01614614032026,2.01614614032026,2.01614614032026,2.01614614032026,0,0.0,1.0
1995-02-17,45.0,45.0,45.0,45.0,0,2.01614614032026,2.01614614032026,2.01614614032026,2.01614614032026,0,0.0,1.0
1995-02-21,44.0,44.5,43.5,43.5,10500,1.97134289275759,1.99374451653893,1.94894126897626,1.94894126897626,234358.011331929,0.0,1.0
1995-02-22,43.5,44.38,43.5,44.38,900,1.94894126897626,1.98836812683141,1.94894126897626,1.98836812683141,20087.8295427367,0.0,1.0
1995-02-23,43.5,43.5,43.5,43.5,0,1.94894126897626,1.94894126897626,1.94894126897626,1.94894126897626,0,0.0,1.0
1995-02-24,44.0,44.0,43.5,43.5,1100,1.97134289275759,1.97134289275759,1.94894126897626,1.94894126897626,24551.7916633449,0.0,1.0
1995-02-27,45.25,45.25,45.25,45.25,1000,2.02734695221093,2.02734695221093,2.02734695221093,2.02734695221093,22319.8106030408,0.0,1.0
1995-02-28,46.0,46.0,45.0,45.0,700,2.06094938788294,2.06094938788294,2.01614614032026,2.01614614032026,15623.8674221285,0.0,1.0
1995-03-01,46.0,46.0,46.0,46.0,100,2.06094938788294,2.06094938788294,2.06094938788294,2.06094938788294,2231.98106030408,0.0,1.0
1995-03-02,46.0,46.0,46.0,46.0,0,2.06094938788294,2.06094938788294,2.06094938788294,2.06094938788294,0,0.0,1.0
1995-03-03,43.5,43.5,43.5,43.5,200,1.94894126897626,1.94894126897626,1.94894126897626,1.94894126897626,4463.96212060815,0.0,1.0
1995-03-06,43.5,43.5,43.5,43.5,100,1.94894126897626,1.94894126897626,1.94894126897626,1.94894126897626,2231.98106030407,0.0,1.0
1995-03-07,44.75,44.75,43.5,43.5,400,2.0049453284296,2.0049453284296,1.94894126897626,1.94894126897626,8927.9242412163,0.0,1.0
1995-03-08,44.0,44.0,44.0,44.0,200,1.97134289275759,1.97134289275759,1.97134289275759,1.97134289275759,4463.96212060816,0.0,1.0
1995-03-09,44.0,44.0,44.0,44.0,100,1.97134289275759,1.97134289275759,1.97134289275759,1.97134289275759,2231.98106030408,0.0,1.0
1995-03-10,44.0,44.0,44.0,44.0,0,1.97134289275759,1.97134289275759,1.97134289275759,1.97134289275759,0,0.0,1.0
1995-03-13,45.5,45.5,45.5,45.5,300,2.0385477641016,2.0385477641016,2.0385477641016,2.0385477641016,6695.94318091224,0.0,1.0
1995-03-14,45.5,45.5,45.5,45.5,0,2.0385477641016,2.0385477641016,2.0385477641016,2.0385477641016,0,0.0,1.0
1995-03-15,45.5,45.5,45.5,45.5,0,2.0385477641016,2.0385477641016,2.0385477641016,2.0385477641016,0,0.0,1.0
1995-03-16,45.5,45.5,45.5,45.5,0,2.0385477641016,2.0385477641016,2.0385477641016,2.0385477641016,0,0.0,1.0
1995-03-17,44.0,46.0,44.0,45.0,1600,1.97134289275759,2.06094938788294,1.97134289275759,2.01614614032026,35711.6969648653,0.0,1.0
1995-03-20,45.5,46.0,44.0,46.0,5300,2.0385477641016,2.06094938788294,1.97134289275759,2.06094938788294,118294.996196116,0.0,1.0
1995-03-21,45.5,45.5,45.5,45.5,600,2.0385477641016,2.0385477641016,2.0385477641016,2.0385477641016,13391.8863618245,0.0,1.0
1995-03-22,45.5,45.5,45.5,45.5,0,2.0385477641016,2.0385477641016,2.0385477641016,2.0385477641016,0,0.0,1.0
1995-03-23,44.0,44.0,44.0,44.0,1000,1.97134289275759,1.97134289275759,1.97134289275759,1.97134289275759,22319.8106030408,0.0,1.0
1995-03-24,45.5,45.5,45.5,45.5,300,2.0385477641016,2.0385477641016,2.0385477641016,2.0385477641016,6695.94318091224,0.0,1.0
1995-03-27,46.0,46.0,44.0,46.0,100,2.06094938788294,2.06094938788294,1.97134289275759,2.06094938788294,2231.98106030408,0.0,1.0
1995-03-28,46.0,46.0,44.0,44.0,500,2.06094938788294,2.06094938788294,1.97134289275759,1.97134289275759,11159.9053015204,0.0,1.0
1995-03-29,44.0,44.0,44.0,44.0,500,1.97134289275759,1.97134289275759,1.97134289275759,1.97134289275759,11159.9053015204,0.0,1.0
1995-03-30,44.0,44.0,44.0,44.0,0,1.97134289275759,1.97134289275759,1.97134289275759,1.97134289275759,0,0.0,1.0
1995-03-31,46.0,46.0,46.0,46.0,100,2.06094938788294,2.06094938788294,2.06094938788294,2.06094938788294,2231.98106030408,0.0,1.0
1995-04-03,46.0,46.0,44.0,46.0,400,2.06094938788294,2.06094938788294,1.97134289275759,2.06094938788294,8927.9242412163,0.0,1.0
1995-04-04,46.0,46.0,46.0,46.0,0,2.06094938788294,2.06094938788294,2.06094938788294,2.06094938788294,0,0.0,1.0
1995-04-05,44.0,44.0,44.0,44.0,100,1.97134289275759,1.97134289275759,1.97134289275759,1.97134289275759,2231.98106030408,0.0,1.0
1995-04-06,44.0,44.75,44.0,44.75,1200,1.97134289275759,2.0049453284296,1.97134289275759,2.0049453284296,26783.772723649,0.0,1.0
1995-04-07,44.0,44.75,44.0,44.75,0,1.97134289275759,2.0049453284296,1.97134289275759,2.0049453284296,0,0.0,1.0
1995-04-10,44.5,44.5,44.0,44.0,7600,1.99374451653893,1.99374451653893,1.97134289275759,1.97134289275759,169630.56058311,0.0,1.0
1995-04-11,44.0,45.0,44.0,45.0,1900,1.97134289275759,2.01614614032026,1.97134289275759,2.01614614032026,42407.6401457775,0.0,1.0
1995-04-12,44.5,45.0,44.5,45.0,600,1.99374451653893,2.01614614032026,1.99374451653893,2.01614614032026,13391.8863618245,0.0,1.0
1995-04-13,45.0,45.0,45.0,45.0,1000,2.01614614032026,2.01614614032026,2.01614614032026,2.01614614032026,22319.8106030408,0.0,1.0
1995-04-17,45.0,46.0,44.0,44.0,1900,2.01614614032026,2.06094938788294,1.97134289275759,1.97134289275759,42407.6401457776,0.0,1.0
1995-04-18,45.5,46.0,45.5,46.0,300,2.0385477641016,2.06094938788294,2.0385477641016,2.06094938788294,6695.94318091224,0.0,1.0
1995-04-19,43.5,43.5,43.5,43.5,300,1.94894126897626,1.94894126897626,1.94894126897626,1.94894126897626,6695.94318091222,0.0,1.0
1995-04-20,45.0,45.0,43.5,43.5,300,2.01614614032026,2.01614614032026,1.94894126897626,1.94894126897626,6695.94318091225,0.0,1.0
1995-04-21,44.0,44.0,43.5,43.5,200,1.97134289275759,1.97134289275759,1.94894126897626,1.94894126897626,4463.96212060816,0.0,1.0
1995-04-24,44.0,44.0,44.0,44.0,0,1.97134289275759,1.97134289275759,1.97134289275759,1.97134289275759,0,0.0,1.0
1995-04-25,44.5,46.0,43.0,46.0,3600,1.99374451653893,2.06094938788294,1.92653964519492,2.06094938788294,80351.3181709468,0.0,1.0
1995-04-26,44.0,44.0,42.5,42.5,200,1.97134289275759,1.97134289275759,1.90413802141358,1.90413802141358,4463.96212060816,0.0,1.0
1995-04-27,44.5,44.5,42.5,43.75,1200,1.99374451653893,1.99374451653893,1.90413802141358,1.96014208086692,26783.7727236489,0.0,1.0
1995-04-28,44.5,44.5,42.5,43.5,2400,1.99374451653893,1.99374451653893,1.90413802141358,1.94894126897626,53567.5454472978,0.0,1.0
1995-05-01,44.5,44.5,42.5,43.5,0,1.99374451653893,1.99374451653893,1.90413802141358,1.94894126897626,0,0.0,1.0
1995-05-02,43.5,44.0,43.5,43.5,1900,1.94894126897626,1.97134289275759,1.94894126897626,1.94894126897626,42407.6401457774,0.0,1.0
1995-05-03,44.0,44.0,43.0,43.0,1700,1.97134289275759,1.97134289275759,1.92653964519492,1.92653964519492,37943.6780251694,0.0,1.0
1995-05-04,44.5,44.5,44.5,44.5,200,1.99374451653893,1.99374451653893,1.99374451653893,1.99374451653893,4463.96212060815,0.0,1.0
1995-05-05,44.5,44.5,44.5,44.5,0,1.99374451653893,1.99374451653893,1.99374451653893,1.99374451653893,0,0.0,1.0
1995-05-08,44.5,44.5,44.5,44.5,2000,1.99374451653893,1.99374451653893,1.99374451653893,1.99374451653893,44639.6212060815,0.0,1.0
1995-05-09,44.5,44.5,44.5,44.5,500,1.99374451653893,1.99374451653893,1.99374451653893,1.99374451653893,11159.9053015204,0.0,1.0
1995-05-10,43.0,43.75,43.0,43.75,1100,1.92653964519492,1.96014208086692,1.92653964519492,1.96014208086692,24551.7916633449,0.0,1.0
1995-05-11,44.0,44.5,44.0,44.5,700,1.97134289275759,1.99374451653893,1.97134289275759,1.99374451653893,15623.8674221286,0.0,1.0
1995-05-12,44.25,45.0,43.5,43.5,3000,1.98254370464826,2.01614614032026,1.94894126897626,1.94894126897626,66959.4318091224,0.0,1.0
1995-05-15,45.0,45.0,43.5,44.75,300,2.01614614032026,2.01614614032026,1.94894126897626,2.0049453284296,6695.94318091225,0.0,1.0
1995-05-16,43.75,45.0,43.75,44.5,400,1.96014208086692,2.01614614032026,1.96014208086692,1.99374451653893,8927.92424121633,0.0,1.0
1995-05-17,43.5,45.0,43.5,45.0,700,1.94894126897626,2.01614614032026,1.94894126897626,2.01614614032026,15623.8674221285,0.0,1.0
1995-05-18,45.0,45.0,43.5,43.5,700,2.01614614032026,2.01614614032026,1.94894126897626,1.94894126897626,15623.8674221286,0.0,1.0
1995-05-19,45.0,45.0,45.0,45.0,0,2.01614614032026,2.01614614032026,2.01614614032026,2.01614614032026,0,0.0,1.0
1995-05-22,45.0,45.0,43.5,44.0,400,2.01614614032026,2.01614614032026,1.94894126897626,1.97134289275759,8927.92424121633,0.0,1.0
1995-05-23,43.5,45.0,43.5,45.0,600,1.94894126897626,2.01614614032026,1.94894126897626,2.01614614032026,13391.8863618244,0.0,1.0
1995-05-24,44.0,44.0,44.0,44.0,300,1.97134289275759,1.97134289275759,1.97134289275759,1.97134289275759,6695.94318091224,0.0,1.0
1995-05-25,44.5,44.5,44.5,44.5,200,1.99374451653893,1.99374451653893,1.99374451653893,1.99374451653893,4463.96212060815,0.0,1.0
1995-05-26,44.5,44.5,44.5,44.5,0,1.99374451653893,1.99374451653893,1.99374451653893,1.99374451653893,0,0.0,1.0
1995-05-30,43.5,43.5,43.5,43.5,400,1.94894126897626,1.94894126897626,1.94894126897626,1.94894126897626,8927.9242412163,0.0,1.0
1995-05-31,44.5,44.5,43.5,43.5,2200,1.99374451653893,1.99374451653893,1.94894126897626,1.94894126897626,49103.5833266897,0.0,1.0
1995-06-01,44.0,44.0,43.0,43.0,300,1.97134289275759,1.97134289275759,1.92653964519492,1.92653964519492,6695.94318091224,0.0,1.0
1995-06-02,44.0,44.0,44.0,44.0,0,1.97134289275759,1.97134289275759,1.97134289275759,1.97134289275759,0,0.0,1.0
1995-06-05,44.5,44.5,44.5,44.5,100,1.99374451653893,1.99374451653893,1.99374451653893,1.99374451653893,2231.98106030408,0.0,1.0
1995-06-06,44.5,44.5,43.0,43.0,200,1.99374451653893,1.99374451653893,1.92653964519492,1.92653964519492,4463.96212060815,0.0,1.0
1995-06-07,43.0,43.0,43.0,43.0,300,1.92653964519492,1.92653964519492,1.92653964519492,1.92653964519492,6695.94318091223,0.0,1.0
1995-06-08,43.0,43.0,43.0,43.0,0,1.92653964519492,1.92653964519492,1.92653964519492,1.92653964519492,0,0.0,1.0
1995-06-09,43.0,43.0,43.0,43.0,200,1.92653964519492,1.92653964519492,1.92653964519492,1.92653964519492,4463.96212060816,0.0,1.0
1995-06-12,44.25,44.25,44.25,44.25,200,1.98254370464826,1.98254370464826,1.98254370464826,1.98254370464826,4463.96212060816,0.0,1.0
1995-06-13,44.25,44.25,44.25,44.25,0,1.98254370464826,1.98254370464826,1.98254370464826,1.98254370464826,0,0.0,1.0
1995-06-14,44.25,44.25,44.25,44.25,0,1.98254370464826,1.98254370464826,1.98254370464826,1.98254370464826,0,0.0,1.0
1995-06-15,43.0,43.0,43.0,43.0,200,1.92653964519492,1.92653964519492,1.92653964519492,1.92653964519492,4463.96212060816,0.0,1.0
1995-06-16,43.0,43.0,43.0,43.0,0,1.92653964519492,1.92653964519492,1.92653964519492,1.92653964519492,0,0.0,1.0
1995-06-19,43.0,44.5,43.0,44.5,800,1.92653964519492,1.99374451653893,1.92653964519492,1.99374451653893,17855.8484824326,0.0,1.0
1995-06-20,43.0,43.0,43.0,43.0,100,1.92653964519492,1.92653964519492,1.92653964519492,1.92653964519492,2231.98106030408,0.0,1.0
1995-06-21,44.5,44.5,44.0,44.5,900,1.99374451653893,1.99374451653893,1.97134289275759,1.99374451653893,20087.8295427367,0.0,1.0
1995-06-22,44.5,44.5,44.5,44.5,0,1.99374451653893,1.99374451653893,1.99374451653893,1.99374451653893,0,0.0,1.0
1995-06-23,44.0,44.0,43.0,43.13,600,1.97134289275759,1.97134289275759,1.92653964519492,1.93236406737807,13391.8863618245,0.0,1.0
1995-06-26,44.0,44.5,43.0,44.5,700,1.97134289275759,1.99374451653893,1.92653964519492,1.99374451653893,15623.8674221286,0.0,1.0
1995-06-27,43.25,44.0,42.75,43.5,3100,1.93774045708559,1.97134289275759,1.91533883330425,1.94894126897626,69191.4128694264,0.0,1.0
1995-06-28,42.25,43.25,42.25,43.25,400,1.89293720952292,1.93774045708559,1.89293720952292,1.93774045708559,8927.92424121629,0.0,1.0
1995-06-29,42.0,42.0,41.0,41.0,1100,1.88173639763225,1.88173639763225,1.83693315006957,1.83693315006957,24551.7916633448,0.0,1.0
1995-06-30,43.0,43.5,41.0,41.0,2600,1.92653964519492,1.94894126897626,1.83693315006957,1.83693315006957,58031.507567906,0.0,1.0
1995-07-03,43.25,43.25,41.0,41.0,200,1.93774045708559,1.93774045708559,1.83693315006957,1.83693315006957,4463.96212060815,0.0,1.0
1995-07-05,41.0,41.75,41.0,41.13,500,1.83693315006957,1.87053558574158,1.83693315006957,1.84275757225272,11159.9053015204,0.0,1.0
1995-07-06,41.0,43.0,41.0,43.0,600,1.83693315006957,1.92653964519492,1.83693315006957,1.92653964519492,13391.8863618245,0.0,1.0
1995-07-07,42.5,42.5,42.5,42.5,1100,1.90413802141358,1.90413802141358,1.90413802141358,1.90413802141358,24551.7916633449,0.0,1.0
1995-07-10,42.5,42.5,42.5,42.5,100,1.90413802141358,1.90413802141358,1.90413802141358,1.90413802141358,2231.98106030408,0.0,1.0
1995-07-11,42.5,42.5,41.0,41.0,600,1.90413802141358,1.90413802141358,1.83693315006957,1.83693315006957,13391.8863618245,0.0,1.0
1995-07-12,42.5,42.5,41.0,42.0,800,1.90413802141358,1.90413802141358,1.83693315006957,1.88173639763225,17855.8484824327,0.0,1.0
1995-07-13,41.0,42.5,41.0,42.5,12600,1.83693315006957,1.90413802141358,1.83693315006957,1.90413802141358,281229.613598315,0.0,1.0
1995-07-14,42.5,42.5,42.5,42.5,100,1.90413802141358,1.90413802141358,1.90413802141358,1.90413802141358,2231.98106030408,0.0,1.0
1995-07-17,41.0,42.0,41.0,41.0,2200,1.83693315006957,1.88173639763225,1.83693315006957,1.83693315006957,49103.5833266898,0.0,1.0
1995-07-18,41.75,41.75,41.75,41.75,100,1.87053558574158,1.87053558574158,1.87053558574158,1.87053558574158,2231.98106030408,0.0,1.0
1995-07-19,41.0,41.0,41.0,41.0,100,1.83693315006957,1.83693315006957,1.83693315006957,1.83693315006957,2231.98106030408,0.0,1.0
1995-07-20,41.0,41.0,41.0,41.0,0,1.83693315006957,1.83693315006957,1.83693315006957,1.83693315006957,0,0.0,1.0
1995-07-21,41.0,41.0,41.0,41.0,0,1.83693315006957,1.83693315006957,1.83693315006957,1.83693315006957,0,0.0,1.0
1995-07-24,42.0,42.0,40.5,40.5,900,1.88173639763225,1.88173639763225,1.81453152628824,1.81453152628824,20087.8295427367,0.0,1.0
1995-07-25,40.5,40.5,40.5,40.5,100,1.81453152628824,1.81453152628824,1.81453152628824,1.81453152628824,2231.98106030408,0.0,1.0
1995-07-26,42.0,42.5,40.5,42.5,1100,1.88173639763225,1.90413802141358,1.81453152628824,1.90413802141358,24551.7916633448,0.0,1.0
1995-07-27,40.5,42.0,40.5,42.0,700,1.81453152628824,1.88173639763225,1.81453152628824,1.88173639763225,15623.8674221285,0.0,1.0
1995-07-28,42.5,42.5,40.5,41.5,700,1.90413802141358,1.90413802141358,1.81453152628824,1.85933477385091,15623.8674221286,0.0,1.0
1995-07-31,42.5,42.5,40.5,41.5,0,1.90413802141358,1.90413802141358,1.81453152628824,1.85933477385091,0,0.0,1.0
1995-08-01,40.5,40.5,40.5,40.5,200,1.81453152628824,1.81453152628824,1.81453152628824,1.81453152628824,4463.96212060815,0.0,1.0
1995-08-02,41.25,41.5,40.5,41.0,20400,1.84813396196024,1.85933477385091,1.81453152628824,1.83693315006957,455324.136302033,0.0,1.0
1995-08-03,40.5,40.5,40.5,40.5,600,1.81453152628824,1.81453152628824,1.81453152628824,1.81453152628824,13391.8863618245,0.0,1.0
1995-08-04,40.0,41.5,39.5,40.5,3000,1.7921299025069,1.85933477385091,1.76972827872557,1.81453152628824,66959.4318091224,0.0,1.0
1995-08-07,41.5,41.5,39.5,39.5,1300,1.85933477385091,1.85933477385091,1.76972827872557,1.76972827872557,29015.753783953,0.0,1.0
1995-08-08,41.5,41.5,41.5,41.5,0,1.85933477385091,1.85933477385091,1.85933477385091,1.85933477385091,0,0.0,1.0
1995-08-09,41.5,41.5,41.5,41.5,300,1.85933477385091,1.85933477385091,1.85933477385091,1.85933477385091,6695.94318091224,0.0,1.0
1995-08-10,39.5,39.5,39.5,39.5,700,1.76972827872557,1.76972827872557,1.76972827872557,1.76972827872557,15623.8674221285,0.0,1.0
1995-08-11,40.0,41.5,39.5,40.0,1600,1.7921299025069,1.85933477385091,1.76972827872557,1.7921299025069,35711.6969648653,0.0,1.0
1995-08-14,40.5,41.0,40.5,40.5,300,1.81453152628824,1.83693315006957,1.81453152628824,1.81453152628824,6695.94318091223,0.0,1.0
1995-08-15,40.0,40.0,39.5,39.5,1100,1.7921299025069,1.7921299025069,1.76972827872557,1.76972827872557,24551.7916633449,0.0,1.0
1995-08-16,39.0,39.0,39.0,39.0,1500,1.74732665494423,1.74732665494423,1.74732665494423,1.74732665494423,33479.7159045612,0.0,1.0
1995-08-17,38.5,40.0,37.5,40.0,300,1.72492503116289,1.7921299025069,1.68012178360022,1.7921299025069,6695.94318091225,0.0,1.0
1995-08-18,38.0,38.0,37.5,37.5,300,1.70252340738156,1.70252340738156,1.68012178360022,1.68012178360022,6695.94318091222,0.0,1.0
1995-08-21,37.5,37.5,37.5,37.5,200,1.68012178360022,1.68012178360022,1.68012178360022,1.68012178360022,4463.96212060816,0.0,1.0
1995-08-22,37.5,37.5,37.5,37.5,600,1.68012178360022,1.68012178360022,1.68012178360022,1.68012178360022,13391.8863618245,0.0,1.0
1995-08-23,40.0,40.0,40.0,40.0,100,1.7921299025069,1.7921299025069,1.7921299025069,1.7921299025069,2231.98106030408,0.0,1.0
1995-08-24,40.0,40.0,40.0,40.0,0,1.7921299025069,1.7921299025069,1.7921299025069,1.7921299025069,0,0.0,1.0
1995-08-25,40.0,40.5,37.75,40.0,2000,1.7921299025069,1.81453152628824,1.69132259549089,1.7921299025069,44639.6212060816,0.0,1.0
1995-08-28,37.0,39.5,37.0,39.5,2200,1.65772015981888,1.76972827872557,1.65772015981888,1.76972827872557,49103.5833266899,0.0,1.0
1995-08-29,36.5,39.0,36.5,39.0,500,1.63531853603755,1.74732665494423,1.63531853603755,1.74732665494423,11159.9053015204,0.0,1.0
1995-08-30,36.5,36.5,36.5,36.5,0,1.63531853603755,1.63531853603755,1.63531853603755,1.63531853603755,0,0.0,1.0
1995-08-31,38.75,39.0,38.75,39.0,300,1.73612584305356,1.74732665494423,1.73612584305356,1.74732665494423,6695.94318091224,0.0,1.0
1995-09-01,38.5,38.5,38.5,38.5,100,1.72492503116289,1.72492503116289,1.72492503116289,1.72492503116289,2231.98106030408,0.0,1.0
1995-09-05,38.0,39.0,38.0,39.0,300,1.70252340738156,1.74732665494423,1.70252340738156,1.74732665494423,6695.94318091222,0.0,1.0
1995-09-06,39.0,39.0,39.0,39.0,300,1.74732665494423,1.74732665494423,1.74732665494423,1.74732665494423,6695.94318091223,0.0,1.0
1995-09-07,38.5,38.5,36.5,36.5,900,1.72492503116289,1.72492503116289,1.63531853603755,1.63531853603755,20087.8295427367,0.0,1.0
1995-09-08,38.0,39.0,38.0,39.0,500,1.70252340738156,1.74732665494423,1.70252340738156,1.74732665494423,11159.9053015204,0.0,1.0
1995-09-11,37.0,39.0,37.0,39.0,2800,1.65772015981888,1.74732665494423,1.65772015981888,1.74732665494423,62495.4696885144,0.0,1.0
1995-09-12,38.75,39.0,38.75,39.0,900,1.73612584305356,1.74732665494423,1.73612584305356,1.74732665494423,20087.8295427367,0.0,1.0
1995-09-13,38.75,38.75,38.75,38.75,0,1.73612584305356,1.73612584305356,1.73612584305356,1.73612584305356,0,0.0,1.0
1995-09-14,39.0,39.0,36.5,36.5,200,1.74732665494423,1.74732665494423,1.63531853603755,1.63531853603755,4463.96212060816,0.0,1.0
1995-09-15,36.5,36.75,36.5,36.5,800,1.63531853603755,1.64651934792822,1.63531853603755,1.63531853603755,17855.8484824326,0.0,1.0
1995-09-18,39.0,39.0,38.0,38.0,400,1.74732665494423,1.74732665494423,1.70252340738156,1.70252340738156,8927.92424121631,0.0,1.0
1995-09-19,39.0,39.0,39.0,39.0,0,1.74732665494423,1.74732665494423,1.74732665494423,1.74732665494423,0,0.0,1.0
1995-09-20,36.5,36.5,36.5,36.5,200,1.63531853603755,1.63531853603755,1.63531853603755,1.63531853603755,4463.96212060815,0.0,1.0
1995-09-21,38.25,38.5,36.5,36.5,600,1.71372421927223,1.72492503116289,1.63531853603755,1.63531853603755,13391.8863618244,0.0,1.0
1995-09-22,38.0,38.0,38.0,38.0,200,1.70252340738156,1.70252340738156,1.70252340738156,1.70252340738156,4463.96212060815,0.0,1.0
1995-09-25,38.0,38.0,35.5,35.5,400,1.70252340738156,1.70252340738156,1.59051528847488,1.59051528847488,8927.9242412163,0.0,1.0
1995-09-26,38.5,38.5,38.5,38.5,100,1.72492503116289,1.72492503116289,1.72492503116289,1.72492503116289,2231.98106030408,0.0,1.0
1995-09-27,37.0,37.0,35.5,35.5,2400,1.65772015981888,1.65772015981888,1.59051528847488,1.59051528847488,53567.545447298,0.0,1.0
1995-09-28,36.0,38.5,36.0,36.0,2000,1.61291691225621,1.72492503116289,1.61291691225621,1.61291691225621,44639.6212060816,0.0,1.0
1995-09-29,36.5,36.5,36.0,36.0,200,1.63531853603755,1.63531853603755,1.61291691225621,1.61291691225621,4463.96212060815,0.0,1.0
1995-10-02,38.5,38.5,36.0,36.63,1000,1.72492503116289,1.72492503116289,1.61291691225621,1.6411429582207,22319.8106030408,0.0,1.0
1995-10-03,36.0,36.5,36.0,36.5,700,1.61291691225621,1.63531853603755,1.61291691225621,1.63531853603755,15623.8674221286,0.0,1.0
1995-10-04,36.0,36.0,36.0,36.0,0,1.61291691225621,1.61291691225621,1.61291691225621,1.61291691225621,0,0.0,1.0
1995-10-05,37.25,38.0,36.0,38.0,2700,1.66892097170955,1.70252340738156,1.61291691225621,1.70252340738156,60263.4886282102,0.0,1.0
1995-10-06,36.0,36.5,36.0,36.0,2100,1.61291691225621,1.63531853603755,1.61291691225621,1.61291691225621,46871.6022663857,0.0,1.0
1995-10-09,36.0,36.0,36.0,36.0,100,1.61291691225621,1.61291691225621,1.61291691225621,1.61291691225621,2231.98106030408,0.0,1.0
1995-10-10,36.5,37.25,36.0,37.25,400,1.63531853603755,1.66892097170955,1.61291691225621,1.66892097170955,8927.9242412163,0.0,1.0
1995-10-11,37.0,37.0,36.0,36.0,2400,1.65772015981888,1.65772015981888,1.61291691225621,1.61291691225621,53567.545447298,0.0,1.0
1995-10-12,37.25,37.25,36.0,36.75,1200,1.66892097170955,1.66892097170955,1.61291691225621,1.64651934792822,26783.772723649,0.0,1.0
1995-10-13,37.0,37.75,35.5,35.5,1200,1.65772015981888,1.69132259549089,1.59051528847488,1.59051528847488,26783.772723649,0.0,1.0
1995-10-16,37.0,37.0,37.0,37.0,0,1.65772015981888,1.65772015981888,1.65772015981888,1.65772015981888,0,0.0,1.0
1995-10-17,38.0,38.0,38.0,38.0,600,1.70252340738156,1.70252340738156,1.70252340738156,1.70252340738156,13391.8863618244,0.0,1.0
1995-10-18,37.25,38.0,37.25,38.0,1600,1.66892097170955,1.70252340738156,1.66892097170955,1.70252340738156,35711.6969648653,0.0,1.0
1995-10-19,38.0,38.0,38.0,38.0,100,1.70252340738156,1.70252340738156,1.70252340738156,1.70252340738156,2231.98106030407,0.0,1.0
1995-10-20,36.0,36.0,36.0,36.0,800,1.61291691225621,1.61291691225621,1.61291691225621,1.61291691225621,17855.8484824326,0.0,1.0
1995-10-23,36.0,36.0,36.0,36.0,0,1.61291691225621,1.61291691225621,1.61291691225621,1.61291691225621,0,0.0,1.0
1995-10-24,36.25,36.25,36.0,36.0,700,1.62411772414688,1.62411772414688,1.61291691225621,1.61291691225621,15623.8674221285,0.0,1.0
1995-10-25,38.0,38.0,38.0,38.0,1000,1.70252340738156,1.70252340738156,1.70252340738156,1.70252340738156,22319.8106030407,0.0,1.0
1995-10-26,36.0,37.0,36.0,37.0,1900,1.61291691225621,1.65772015981888,1.61291691225621,1.65772015981888,42407.6401457775,0.0,1.0
1995-10-27,38.0,38.0,38.0,38.0,200,1.70252340738156,1.70252340738156,1.70252340738156,1.70252340738156,4463.96212060815,0.0,1.0
1995-10-30,38.0,38.0,38.0,38.0,0,1.70252340738156,1.70252340738156,1.70252340738156,1.70252340738156,0,0.0,1.0
1995-10-31,36.0,36.0,36.0,36.0,200,1.61291691225621,1.61291691225621,1.61291691225621,1.61291691225621,4463.96212060816,0.0,1.0
1995-11-01,36.0,37.5,36.0,37.5,900,1.61291691225621,1.68012178360022,1.61291691225621,1.68012178360022,20087.8295427367,0.0,1.0
1995-11-02,36.0,36.0,36.0,36.0,0,1.61291691225621,1.61291691225621,1.61291691225621,1.61291691225621,0,0.0,1.0
1995-11-03,37.0,37.5,36.5,36.5,3200,1.65772015981888,1.68012178360022,1.63531853603755,1.63531853603755,71423.3939297307,0.0,1.0
1995-11-06,37.5,37.5,37.5,37.5,400,1.68012178360022,1.68012178360022,1.68012178360022,1.68012178360022,8927.92424121632,0.0,1.0
1995-11-07,36.5,37.5,36.5,37.5,800,1.63531853603755,1.68012178360022,1.63531853603755,1.68012178360022,17855.8484824326,0.0,1.0
1995-11-08,36.5,36.5,36.5,36.5,300,1.63531853603755,1.63531853603755,1.63531853603755,1.63531853603755,6695.94318091223,0.0,1.0
1995-11-09,37.0,37.5,36.5,36.5,3800,1.65772015981888,1.68012178360022,1.63531853603755,1.63531853603755,84815.2802915552,0.0,1.0
1995-11-10,37.0,37.0,37.0,37.0,0,1.65772015981888,1.65772015981888,1.65772015981888,1.65772015981888,0,0.0,1.0
1995-11-13,36.5,36.5,36.5,36.5,100,1.63531853603755,1.63531853603755,1.63531853603755,1.63531853603755,2231.98106030408,0.0,1.0
1995-11-14,36.75,37.25,36.75,37.25,2200,1.64651934792822,1.66892097170955,1.64651934792822,1.66892097170955,49103.5833266896,0.0,1.0
1995-11-15,36.5,36.5,36.5,36.5,300,1.63531853603755,1.63531853603755,1.63531853603755,1.63531853603755,6695.94318091223,0.0,1.0
1995-11-16,36.88,37.5,36.75,36.75,1500,1.65234377011136,1.68012178360022,1.64651934792822,1.64651934792822,33479.7159045613,0.0,1.0
1995-11-17,37.5,37.5,36.5,37.5,1200,1.68012178360022,1.68012178360022,1.63531853603755,1.68012178360022,26783.772723649,0.0,1.0
1995-11-20,36.5,36.5,36.5,36.5,2000,1.63531853603755,1.63531853603755,1.63531853603755,1.63531853603755,44639.6212060815,0.0,1.0
1995-11-21,35.0,36.5,35.0,35.75,6100,1.56811366469354,1.63531853603755,1.56811366469354,1.60171610036554,136150.844678549,0.0,1.0
1995-11-22,36.5,36.5,35.0,36.5,1000,1.63531853603755,1.63531853603755,1.56811366469354,1.63531853603755,22319.8106030408,0.0,1.0
1995-11-24,36.5,36.5,36.5,36.5,100,1.63531853603755,1.63531853603755,1.63531853603755,1.63531853603755,2231.98106030408,0.0,1.0
1995-11-27,35.0,35.0,35.0,35.0,100,1.56811366469354,1.56811366469354,1.56811366469354,1.56811366469354,2231.98106030408,0.0,1.0
1995-11-28,36.5,36.5,35.0,35.0,200,1.63531853603755,1.63531853603755,1.56811366469354,1.56811366469354,4463.96212060815,0.0,1.0
1995-11-29,35.75,36.5,35.0,35.0,2000,1.60171610036554,1.63531853603755,1.56811366469354,1.56811366469354,44639.6212060817,0.0,1.0
1995-11-30,35.0,36.0,34.0,35.0,4800,1.56811366469354,1.61291691225621,1.52331041713087,1.56811366469354,107135.090894596,0.0,1.0
1995-12-01,34.0,36.0,34.0,36.0,400,1.52331041713087,1.61291691225621,1.52331041713087,1.61291691225621,8927.92424121629,0.0,1.0
1995-12-04,36.0,36.0,34.0,36.0,1500,1.61291691225621,1.61291691225621,1.52331041713087,1.61291691225621,33479.7159045612,0.0,1.0
1995-12-05,34.0,35.5,34.0,35.5,400,1.52331041713087,1.59051528847488,1.52331041713087,1.59051528847488,8927.92424121629,0.0,1.0
1995-12-06,35.5,35.5,34.0,34.0,500,1.59051528847488,1.59051528847488,1.52331041713087,1.52331041713087,11159.9053015204,0.0,1.0
1995-12-07,33.0,35.5,33.0,34.0,6300,1.47850716956819,1.59051528847488,1.47850716956819,1.52331041713087,140614.806799157,0.0,1.0
1995-12-08,34.0,35.0,34.0,35.0,200,1.52331041713087,1.56811366469354,1.52331041713087,1.56811366469354,4463.96212060815,0.0,1.0
1995-12-11,34.0,34.0,33.0,34.0,2200,1.52331041713087,1.52331041713087,1.47850716956819,1.52331041713087,49103.5833266896,0.0,1.0
1995-12-12,33.0,34.5,33.0,33.0,2200,1.47850716956819,1.5457120409122,1.47850716956819,1.47850716956819,49103.5833266899,0.0,1.0
1995-12-13,34.0,35.0,33.0,33.5,900,1.52331041713087,1.56811366469354,1.47850716956819,1.50090879334953,20087.8295427367,0.0,1.0
1995-12-14,35.0,35.0,33.0,33.0,2300,1.56811366469354,1.56811366469354,1.47850716956819,1.47850716956819,51335.5643869938,0.0,1.0
1995-12-15,33.0,35.0,33.0,35.0,3100,1.47850716956819,1.56811366469354,1.47850716956819,1.56811366469354,69191.4128694266,0.0,1.0
1995-12-18,33.0,35.0,33.0,35.0,1200,1.47850716956819,1.56811366469354,1.47850716956819,1.56811366469354,26783.772723649,0.0,1.0
1995-12-19,33.5,34.25,32.75,34.25,4100,1.50090879334953,1.53451122902153,1.46730635767753,1.53451122902153,91511.2234724672,0.0,1.0
1995-12-20,32.5,33.5,31.5,33.0,4100,1.45610554578686,1.50090879334953,1.41130229822419,1.47850716956819,91511.2234724671,0.0,1.0
1995-12-21,33.0,33.25,31.0,32.5,500,1.47850716956819,1.48970798145886,1.38890067444285,1.45610554578686,11159.9053015204,0.0,1.0
1995-12-22,33.5,34.0,33.5,34.0,400,1.50090879334953,1.52331041713087,1.50090879334953,1.52331041713087,8927.92424121632,0.0,1.0
1995-12-26,31.5,33.5,31.5,31.5,1700,1.41130229822419,1.50090879334953,1.41130229822419,1.41130229822419,37943.6780251692,0.0,1.0
1995-12-27,31.5,33.5,31.5,31.5,2400,1.43370392200552,1.52473274245032,1.43370392200552,1.43370392200552,52730.5525496839,0.5,1.0
1995-12-28,33.0,33.5,31.5,31.5,4500,1.50197553733912,1.52473274245032,1.43370392200552,1.43370392200552,98869.7860306571,0.0,1.0
1995-12-29,35.0,35.0,31.5,31.5,7900,1.59300435778391,1.59300435778391,1.43370392200552,1.43370392200552,173571.40214271,0.0,1.0
1996-01-02,32.5,32.5,32.5,32.5,200,1.47921833222792,1.47921833222792,1.47921833222792,1.47921833222792,4394.21271247365,0.0,1.0
1996-01-03,34.0,34.0,32.0,32.0,3100,1.54748994756152,1.54748994756152,1.45646112711672,1.45646112711672,68110.2970433414,0.0,1.0
1996-01-04,32.5,32.5,32.5,32.5,0,1.47921833222792,1.47921833222792,1.47921833222792,1.47921833222792,0,0.0,1.0
1996-01-05,34.0,34.0,32.0,32.0,200,1.54748994756152,1.54748994756152,1.45646112711672,1.45646112711672,4394.21271247364,0.0,1.0
1996-01-08,35.5,35.5,35.5,35.5,100,1.61576156289511,1.61576156289511,1.61576156289511,1.61576156289511,2197.10635623683,0.0,1.0
1996-01-09,34.0,34.25,32.5,32.5,1300,1.54748994756152,1.55886855011711,1.47921833222792,1.47921833222792,28562.3826310787,0.0,1.0
1996-01-10,35.5,35.5,35.5,35.5,2200,1.61576156289511,1.61576156289511,1.61576156289511,1.61576156289511,48336.3398372102,0.0,1.0
1996-01-11,34.0,34.25,32.5,32.5,800,1.54748994756152,1.55886855011711,1.47921833222792,1.47921833222792,17576.8508498946,0.0,1.0
1996-01-12,34.0,34.0,32.5,32.5,400,1.54748994756152,1.54748994756152,1.47921833222792,1.47921833222792,8788.42542494728,0.0,1.0
1996-01-15,33.0,33.0,33.0,33.0,0,1.50197553733912,1.50197553733912,1.50197553733912,1.50197553733912,0,0.0,1.0
1996-01-16,33.0,34.0,33.0,33.0,2000,1.50197553733912,1.54748994756152,1.50197553733912,1.50197553733912,43942.1271247365,0.0,1.0
1996-01-17,33.5,35.0,33.5,35.0,1200,1.52473274245032,1.59300435778391,1.52473274245032,1.59300435778391,26365.2762748419,0.0,1.0
1996-01-18,33.0,34.0,33.0,33.0,3800,1.50197553733912,1.54748994756152,1.50197553733912,1.50197553733912,83490.0415369993,0.0,1.0
1996-01-19,33.5,35.0,33.5,35.0,2200,1.52473274245032,1.59300435778391,1.52473274245032,1.59300435778391,48336.3398372101,0.0,1.0
1996-01-22,35.5,35.5,35.0,35.5,2000,1.61576156289511,1.61576156289511,1.59300435778391,1.61576156289511,43942.1271247366,0.0,1.0
1996-01-23,35.5,35.5,33.5,35.5,3000,1.61576156289511,1.61576156289511,1.52473274245032,1.61576156289511,65913.1906871049,0.0,1.0
1996-01-24,35.5,35.5,35.0,35.5,1700,1.61576156289511,1.61576156289511,1.59300435778391,1.61576156289511,37350.8080560261,0.0,1.0
1996-01-25,35.5,35.5,33.5,35.5,1200,1.61576156289511,1.61576156289511,1.52473274245032,1.61576156289511,26365.276274842,0.0,1.0
1996-01-26,35.5,35.5,35.5,35.5,500,1.61576156289511,1.61576156289511,1.61576156289511,1.61576156289511,10985.5317811841,0.0,1.0
1996-01-29,37.5,37.5,37.5,37.5,1600,1.70679038333991,1.70679038333991,1.70679038333991,1.70679038333991,35153.7016997892,0.0,1.0
1996-01-30,38.0,38.5,34.5,37.5,2900,1.72954758845111,1.7523047935623,1.57024715267271,1.70679038333991,63716.0843308678,0.0,1.0
1996-01-31,37.5,37.5,37.5,37.5,1100,1.70679038333991,1.70679038333991,1.70679038333991,1.70679038333991,24168.1699186051,0.0,1.0
1996-02-01,38.0,38.5,34.5,37.5,1700,1.72954758845111,1.7523047935623,1.57024715267271,1.70679038333991,37350.808056026,0.0,1.0
1996-02-02,38.0,38.5,38.0,38.5,2600,1.72954758845111,1.7523047935623,1.72954758845111,1.7523047935623,57124.7652621574,0.0,1.0
1996-02-05,37.0,37.0,37.0,37.0,500,1.68403317822871,1.68403317822871,1.68403317822871,1.68403317822871,10985.5317811841,0.0,1.0
1996-02-06,37.5,38.0,37.0,37.0,1000,1.70679038333991,1.72954758845111,1.68403317822871,1.68403317822871,21971.0635623682,0.0,1.0
1996-02-07,37.0,37.0,37.0,37.0,100,1.68403317822871,1.68403317822871,1.68403317822871,1.68403317822871,2197.10635623682,0.0,1.0
1996-02-08,40.5,40.5,38.0,40.0,700,1.8433336140071,1.8433336140071,1.72954758845111,1.8205764088959,15379.7444936578,0.0,1.0
1996-02-09,40.5,41.0,38.5,38.5,1700,1.8433336140071,1.8660908191183,1.7523047935623,1.7523047935623,37350.808056026,0.0,1.0
1996-02-12,41.5,41.5,40.0,41.0,1900,1.8888480242295,1.8888480242295,1.8205764088959,1.8660908191183,41745.0207684996,0.0,1.0
1996-02-13,42.0,42.0,40.0,41.5,2700,1.9116052293407,1.9116052293407,1.8205764088959,1.8888480242295,59321.8716183942,0.0,1.0
1996-02-14,42.0,42.0,38.75,42.0,3200,1.9116052293407,1.9116052293407,1.7636833961179,1.9116052293407,70307.4033995783,0.0,1.0
1996-02-15,38.75,41.5,38.75,38.75,300,1.7636833961179,1.8888480242295,1.7636833961179,1.7636833961179,6591.3190687105,0.0,1.0
1996-02-16,39.0,39.0,39.0,39.0,300,1.7750619986735,1.7750619986735,1.7750619986735,1.7750619986735,6591.31906871049,0.0,1.0
1996-02-20,40.0,40.5,39.0,39.0,1800,1.8205764088959,1.8433336140071,1.7750619986735,1.7750619986735,39547.9144122629,0.0,1.0
1996-02-21,40.5,42.0,40.5,42.0,1700,1.8433336140071,1.9116052293407,1.8433336140071,1.9116052293407,37350.808056026,0.0,1.0
1996-02-22,42.0,42.0,40.0,42.0,600,1.9116052293407,1.9116052293407,1.8205764088959,1.9116052293407,13182.6381374209,0.0,1.0
1996-02-23,43.5,43.5,40.0,42.0,400,1.97987684467429,1.97987684467429,1.8205764088959,1.9116052293407,8788.42542494732,0.0,1.0
1996-02-26,40.5,42.0,40.25,41.5,1400,1.8433336140071,1.9116052293407,1.8319550114515,1.8888480242295,30759.4889873156,0.0,1.0
1996-02-27,42.0,42.0,40.25,40.25,300,1.9116052293407,1.9116052293407,1.8319550114515,1.8319550114515,6591.31906871047,0.0,1.0
1996-02-28,42.0,42.0,39.5,39.5,600,1.9116052293407,1.9116052293407,1.7978192037847,1.7978192037847,13182.6381374209,0.0,1.0
1996-02-29,41.5,41.5,41.5,41.5,100,1.8888480242295,1.8888480242295,1.8888480242295,1.8888480242295,2197.10635623682,0.0,1.0
1996-03-01,40.5,41.5,40.5,41.5,800,1.8433336140071,1.8888480242295,1.8433336140071,1.8888480242295,17576.8508498946,0.0,1.0
1996-03-04,40.5,41.5,39.5,39.5,1900,1.8433336140071,1.8888480242295,1.7978192037847,1.7978192037847,41745.0207684997,0.0,1.0
1996-03-05,40.0,40.0,40.0,40.0,100,1.8205764088959,1.8205764088959,1.8205764088959,1.8205764088959,2197.10635623683,0.0,1.0
1996-03-06,40.5,41.5,39.5,39.5,500,1.8433336140071,1.8888480242295,1.7978192037847,1.7978192037847,10985.5317811841,0.0,1.0
1996-03-07,40.0,40.0,40.0,40.0,400,1.8205764088959,1.8205764088959,1.8205764088959,1.8205764088959,8788.42542494731,0.0,1.0
1996-03-08,41.25,41.5,41.25,41.5,100,1.8774694216739,1.8888480242295,1.8774694216739,1.8888480242295,2197.10635623682,0.0,1.0
1996-03-11,39.5,39.5,39.5,39.5,100,1.7978192037847,1.7978192037847,1.7978192037847,1.7978192037847,2197.10635623683,0.0,1.0
1996-03-12,41.5,41.5,41.5,41.5,300,1.8888480242295,1.8888480242295,1.8888480242295,1.8888480242295,6591.31906871047,0.0,1.0
1996-03-13,39.5,39.5,39.5,39.5,300,1.7978192037847,1.7978192037847,1.7978192037847,1.7978192037847,6591.31906871049,0.0,1.0
1996-03-14,41.5,41.5,41.5,41.5,1300,1.8888480242295,1.8888480242295,1.8888480242295,1.8888480242295,28562.3826310787,0.0,1.0
1996-03-15,40.0,40.25,39.5,40.25,100,1.8205764088959,1.8319550114515,1.7978192037847,1.8319550114515,2197.10635623683,0.0,1.0
1996-03-18,39.5,39.5,39.5,39.5,0,1.7978192037847,1.7978192037847,1.7978192037847,1.7978192037847,0,0.0,1.0
1996-03-19,39.5,39.5,39.5,39.5,0,1.7978192037847,1.7978192037847,1.7978192037847,1.7978192037847,0,0.0,1.0
1996-03-20,41.0,41.0,39.75,40.5,600,1.8660908191183,1.8660908191183,1.8091978063403,1.8433336140071,13182.6381374209,0.0,1.0
1996-03-21,41.0,41.0,40.5,40.5,7600,1.8660908191183,1.8660908191183,1.8433336140071,1.8433336140071,166980.083073999,0.0,1.0
1996-03-22,41.0,41.0,39.75,40.5,1400,1.8660908191183,1.8660908191183,1.8091978063403,1.8433336140071,30759.4889873155,0.0,1.0
1996-03-25,41.0,41.0,41.0,41.0,1200,1.8660908191183,1.8660908191183,1.8660908191183,1.8660908191183,26365.2762748419,0.0,1.0
1996-03-26,40.12,40.12,40.0,40.12,1200,1.82603813812259,1.82603813812259,1.8205764088959,1.82603813812259,26365.2762748419,0.0,1.0
1996-03-27,41.0,41.0,41.0,41.0,1000,1.8660908191183,1.8660908191183,1.8660908191183,1.8660908191183,21971.0635623682,0.0,1.0
1996-03-28,40.125,40.125,40.0,40.125,1700,1.8262657101737,1.8262657101737,1.8205764088959,1.8262657101737,37350.8080560261,0.0,1.0
1996-03-29,41.0,41.0,39.0,41.0,4300,1.8660908191183,1.8660908191183,1.7750619986735,1.8660908191183,94475.5733181835,0.0,1.0
1996-04-01,41.0,41.0,39.0,41.0,6600,1.8660908191183,1.8660908191183,1.7750619986735,1.8660908191183,145009.01951163,0.0,1.0
1996-04-02,41.0,41.0,39.0,41.0,800,1.8660908191183,1.8660908191183,1.7750619986735,1.8660908191183,17576.8508498946,0.0,1.0
1996-04-03,41.0,41.0,41.0,41.0,7000,1.8660908191183,1.8660908191183,1.8660908191183,1.8660908191183,153797.444936578,0.0,1.0
1996-04-04,41.5,41.5,41.0,41.0,1100,1.8888480242295,1.8888480242295,1.8660908191183,1.8660908191183,24168.1699186051,0.0,1.0
1996-04-08,41.0,41.5,39.0,41.5,1700,1.8660908191183,1.8888480242295,1.7750619986735,1.8888480242295,37350.808056026,0.0,1.0
1996-04-09,41.0,41.5,39.0,41.5,3500,1.8660908191183,1.8888480242295,1.7750619986735,1.8888480242295,76898.7224682889,0.0,1.0
1996-04-10,41.5,41.5,39.5,41.0,700,1.8888480242295,1.8888480242295,1.7978192037847,1.8660908191183,15379.7444936578,0.0,1.0
1996-04-11,41.5,42.0,41.5,41.5,2600,1.8888480242295,1.9116052293407,1.8888480242295,1.8888480242295,57124.7652621574,0.0,1.0
1996-04-12,41.5,41.75,39.5,41.75,2000,1.8888480242295,1.9002266267851,1.7978192037847,1.9002266267851,43942.1271247365,0.0,1.0
1996-04-15,42.0,42.0,39.5,39.5,1600,1.9116052293407,1.9116052293407,1.7978192037847,1.7978192037847,35153.7016997892,0.0,1.0
1996-04-16,42.0,42.0,39.5,39.5,3600,1.9116052293407,1.9116052293407,1.7978192037847,1.7978192037847,79095.8288245256,0.0,1.0
1996-04-17,42.0,42.0,41.75,42.0,10100,1.9116052293407,1.9116052293407,1.9002266267851,1.9116052293407,221907.741979919,0.0,1.0
1996-04-18,42.5,42.5,40.0,42.0,3600,1.93436243445189,1.93436243445189,1.8205764088959,1.9116052293407,79095.828824526,0.0,1.0
1996-04-19,42.25,42.5,42.25,42.5,1100,1.92298383189629,1.93436243445189,1.92298383189629,1.93436243445189,24168.1699186052,0.0,1.0
1996-04-22,42.25,42.5,39.5,42.5,4300,1.92298383189629,1.93436243445189,1.7978192037847,1.93436243445189,94475.5733181838,0.0,1.0
1996-04-23,42.25,42.5,41.0,42.5,300,1.92298383189629,1.93436243445189,1.8660908191183,1.93436243445189,6591.3190687105,0.0,1.0
1996-04-24,42.5,42.5,42.5,42.5,1200,1.93436243445189,1.93436243445189,1.93436243445189,1.93436243445189,26365.276274842,0.0,1.0
1996-04-25,41.0,42.5,39.5,41.0,6500,1.8660908191183,1.93436243445189,1.7978192037847,1.8660908191183,142811.913155394,0.0,1.0
1996-04-26,42.5,42.5,40.0,40.0,6000,1.93436243445189,1.93436243445189,1.8205764088959,1.8205764088959,131826.38137421,0.0,1.0
1996-04-29,43.0,43.25,42.5,42.5,24500,1.95711963956309,1.96849824211869,1.93436243445189,1.93436243445189,538291.057278023,0.0,1.0
1996-04-30,43.0,43.25,42.5,42.5,20500,1.95711963956309,1.96849824211869,1.93436243445189,1.93436243445189,450406.80302855,0.0,1.0
1996-05-01,45.5,45.5,42.0,43.5,30900,2.07090566511909,2.07090566511909,1.9116052293407,1.97987684467429,678905.864077179,0.0,1.0
1996-05-02,43.5,46.5,43.5,45.5,5000,1.97987684467429,2.11642007534148,1.97987684467429,2.07090566511909,109855.317811841,0.0,1.0
1996-05-03,43.5,46.5,43.5,45.5,14100,1.97987684467429,2.11642007534148,1.97987684467429,2.07090566511909,309791.996229393,0.0,1.0
1996-05-06,44.0,46.0,42.5,43.0,4200,2.00263404978549,2.09366287023029,1.93436243445189,1.95711963956309,92278.4669619468,0.0,1.0
1996-05-07,44.0,46.0,42.5,44.5,2500,2.00263404978549,2.09366287023029,1.93436243445189,2.02539125489669,54927.6589059207,0.0,1.0
1996-05-08,44.0,46.0,43.0,46.0,3700,2.00263404978549,2.09366287023029,1.95711963956309,2.09366287023029,81292.9351807626,0.0,1.0
1996-05-09,44.0,46.0,42.5,44.5,2200,2.00263404978549,2.09366287023029,1.93436243445189,2.02539125489669,48336.3398372102,0.0,1.0
1996-05-10,44.5,45.5,42.5,45.5,200,2.02539125489669,2.07090566511909,1.93436243445189,2.07090566511909,4394.21271247365,0.0,1.0
1996-05-13,43.75,46.5,43.0,46.0,3600,1.99125544722989,2.11642007534148,1.95711963956309,2.09366287023029,79095.8288245258,0.0,1.0
1996-05-14,43.5,46.5,43.5,46.5,1400,1.97987684467429,2.11642007534148,1.97987684467429,2.11642007534148,30759.4889873156,0.0,1.0
1996-05-15,43.75,46.5,43.0,46.0,2300,1.99125544722989,2.11642007534148,1.95711963956309,2.09366287023029,50533.4461934471,0.0,1.0
1996-05-16,43.5,46.5,43.5,46.5,2800,1.97987684467429,2.11642007534148,1.97987684467429,2.11642007534148,61518.9779746312,0.0,1.0
1996-05-17,45.5,46.5,44.0,46.5,6800,2.07090566511909,2.11642007534148,2.00263404978549,2.11642007534148,149403.232224104,0.0,1.0
1996-05-20,45.5,45.5,42.5,45.0,1800,2.07090566511909,2.07090566511909,1.93436243445189,2.04814846000789,39547.9144122628,0.0,1.0
1996-05-21,45.5,45.5,42.5,45.5,1000,2.07090566511909,2.07090566511909,1.93436243445189,2.07090566511909,21971.0635623682,0.0,1.0
1996-05-22,43.0,45.5,42.5,45.0,3700,1.95711963956309,2.07090566511909,1.93436243445189,2.04814846000789,81292.9351807627,0.0,1.0
1996-05-23,45.5,45.5,42.5,45.5,400,2.07090566511909,2.07090566511909,1.93436243445189,2.07090566511909,8788.4254249473,0.0,1.0
1996-05-24,42.5,45.5,42.5,45.5,8900,1.93436243445189,2.07090566511909,1.93436243445189,2.07090566511909,195542.465705078,0.0,1.0
1996-05-28,42.0,42.5,42.0,42.0,500,1.9116052293407,1.93436243445189,1.9116052293407,1.9116052293407,10985.5317811841,0.0,1.0
1996-05-29,45.5,45.5,42.0,42.0,1700,2.07090566511909,2.07090566511909,1.9116052293407,1.9116052293407,37350.808056026,0.0,1.0
1996-05-30,42.0,42.5,42.0,42.0,26900,1.9116052293407,1.93436243445189,1.9116052293407,1.9116052293407,591021.609827705,0.0,1.0
1996-05-31,42.0,45.5,42.0,42.0,2800,1.9116052293407,2.07090566511909,1.9116052293407,1.9116052293407,61518.977974631,0.0,1.0
1996-06-03,40.0,41.5,39.75,41.5,1800,1.8205764088959,1.8888480242295,1.8091978063403,1.8888480242295,39547.9144122629,0.0,1.0
1996-06-04,40.0,41.5,39.75,41.5,2100,1.8205764088959,1.8888480242295,1.8091978063403,1.8888480242295,46139.2334809734,0.0,1.0
1996-06-05,39.5,41.5,39.5,41.5,1800,1.7978192037847,1.8888480242295,1.7978192037847,1.8888480242295,39547.9144122629,0.0,1.0
1996-06-06,40.5,41.5,39.5,40.0,14700,1.8433336140071,1.8888480242295,1.7978192037847,1.8205764088959,322974.634366813,0.0,1.0
1996-06-07,40.5,44.0,39.5,41.5,400,1.8433336140071,2.00263404978549,1.7978192037847,1.8888480242295,8788.42542494731,0.0,1.0
1996-06-10,40.25,40.25,40.25,40.25,600,1.8319550114515,1.8319550114515,1.8319550114515,1.8319550114515,13182.638137421,0.0,1.0
1996-06-11,41.5,43.0,40.25,40.25,4100,1.8888480242295,1.95711963956309,1.8319550114515,1.8319550114515,90081.3606057097,0.0,1.0
1996-06-12,41.5,42.25,40.25,40.25,700,1.8888480242295,1.92298383189629,1.8319550114515,1.8319550114515,15379.7444936578,0.0,1.0
1996-06-13,42.5,42.5,41.0,42.5,1700,1.93436243445189,1.93436243445189,1.8660908191183,1.93436243445189,37350.8080560261,0.0,1.0
1996-06-14,40.25,41.5,40.25,40.25,1200,1.8319550114515,1.8888480242295,1.8319550114515,1.8319550114515,26365.2762748419,0.0,1.0
1996-06-17,41.38,41.5,41.12,41.5,2600,1.88338629500281,1.8888480242295,1.87155254834499,1.8888480242295,57124.7652621575,0.0,1.0
1996-06-18,41.375,41.5,41.125,41.5,6200,1.8831587229517,1.8888480242295,1.8717801203961,1.8888480242295,136220.594086683,0.0,1.0
1996-06-19,40.125,41.125,40.0,40.25,1200,1.8262657101737,1.8717801203961,1.8205764088959,1.8319550114515,26365.2762748419,0.0,1.0
1996-06-20,40.125,41.0,39.0,40.5,2000,1.8262657101737,1.8660908191183,1.7750619986735,1.8433336140071,43942.1271247365,0.0,1.0
1996-06-21,40.5,40.5,39.0,40.5,2900,1.8433336140071,1.8433336140071,1.7750619986735,1.8433336140071,63716.084330868,0.0,1.0
1996-06-24,39.5,39.5,39.0,39.0,700,1.7978192037847,1.7978192037847,1.7750619986735,1.7750619986735,15379.7444936578,0.0,1.0
1996-06-25,39.5,39.5,39.0,39.0,5100,1.7978192037847,1.7978192037847,1.7750619986735,1.7750619986735,112052.424168078,0.0,1.0
1996-06-26,38.0,41.25,38.0,39.0,6200,1.72954758845111,1.8774694216739,1.72954758845111,1.7750619986735,136220.594086683,0.0,1.0
1996-06-27,39.0,41.0,37.0,38.0,2200,1.7750619986735,1.8660908191183,1.68403317822871,1.72954758845111,48336.3398372103,0.0,1.0
1996-06-28,36.25,39.0,36.0,39.0,5800,1.64989737056191,1.7750619986735,1.63851876800631,1.7750619986735,127432.168661736,0.0,1.0
1996-07-01,38.0,38.0,36.0,36.5,4900,1.72954758845111,1.72954758845111,1.63851876800631,1.66127597311751,107658.211455604,0.0,1.0
1996-07-02,37.5,37.5,35.0,35.0,1700,1.70679038333991,1.70679038333991,1.59300435778391,1.59300435778391,37350.808056026,0.0,1.0
1996-07-03,38.0,38.0,36.0,36.5,100,1.72954758845111,1.72954758845111,1.63851876800631,1.66127597311751,2197.10635623682,0.0,1.0
1996-07-05,38.0,38.0,38.0,38.0,1000,1.72954758845111,1.72954758845111,1.72954758845111,1.72954758845111,21971.0635623682,0.0,1.0
1996-07-08,35.0,35.0,35.0,35.0,200,1.59300435778391,1.59300435778391,1.59300435778391,1.59300435778391,4394.21271247366,0.0,1.0
1996-07-09,35.0,35.12,35.0,35.0,2600,1.59300435778391,1.5984660870106,1.59300435778391,1.59300435778391,57124.7652621576,0.0,1.0
1996-07-10,35.0,35.0,35.0,35.0,1000,1.59300435778391,1.59300435778391,1.59300435778391,1.59300435778391,21971.0635623683,0.0,1.0
1996-07-11,35.0,35.125,35.0,35.0,2600,1.59300435778391,1.59869365906171,1.59300435778391,1.59300435778391,57124.7652621576,0.0,1.0
1996-07-12,36.5,36.5,36.5,36.5,1600,1.66127597311751,1.66127597311751,1.66127597311751,1.66127597311751,35153.7016997892,0.0,1.0
1996-07-15,36.0,38.0,35.0,38.0,1600,1.63851876800631,1.72954758845111,1.59300435778391,1.72954758845111,35153.7016997892,0.0,1.0
1996-07-16,35.0,37.5,34.0,35.0,5500,1.59300435778391,1.70679038333991,1.54748994756152,1.59300435778391,120840.849593026,0.0,1.0
1996-07-17,36.0,38.0,35.0,38.0,300,1.63851876800631,1.72954758845111,1.59300435778391,1.72954758845111,6591.31906871048,0.0,1.0
1996-07-18,35.0,36.0,34.0,35.0,0,1.59300435778391,1.63851876800631,1.54748994756152,1.59300435778391,0,0.0,1.0
1996-07-19,37.0,37.0,34.0,37.0,0,1.68403317822871,1.68403317822871,1.54748994756152,1.68403317822871,0,0.0,1.0
1996-07-22,34.0,36.0,34.0,34.0,1000,1.54748994756152,1.63851876800631,1.54748994756152,1.54748994756152,21971.0635623682,0.0,1.0
1996-07-23,34.0,34.0,34.0,34.0,1500,1.54748994756152,1.54748994756152,1.54748994756152,1.54748994756152,32956.5953435523,0.0,1.0
1996-07-24,34.0,36.0,34.0,34.0,1000,1.54748994756152,1.63851876800631,1.54748994756152,1.54748994756152,21971.0635623682,0.0,1.0
1996-07-25,34.0,34.0,34.0,34.0,400,1.54748994756152,1.54748994756152,1.54748994756152,1.54748994756152,8788.42542494728,0.0,1.0
1996-07-26,35.5,35.5,34.0,34.0,600,1.61576156289511,1.61576156289511,1.54748994756152,1.54748994756152,13182.638137421,0.0,1.0
1996-07-29,37.0,37.0,37.0,37.0,200,1.68403317822871,1.68403317822871,1.68403317822871,1.68403317822871,4394.21271247365,0.0,1.0
1996-07-30,34.0,34.0,34.0,34.0,200,1.54748994756152,1.54748994756152,1.54748994756152,1.54748994756152,4394.21271247364,0.0,1.0
1996-07-31,37.0,37.0,37.0,37.0,2000,1.68403317822871,1.68403317822871,1.68403317822871,1.68403317822871,43942.1271247365,0.0,1.0
1996-08-01,34.0,34.0,34.0,34.0,2600,1.54748994756152,1.54748994756152,1.54748994756152,1.54748994756152,57124.7652621573,0.0,1.0
1996-08-02,38.0,38.0,36.0,36.0,2700,1.72954758845111,1.72954758845111,1.63851876800631,1.63851876800631,59321.8716183942,0.0,1.0
1996-08-05,38.0,38.0,36.0,36.0,300,1.72954758845111,1.72954758845111,1.63851876800631,1.63851876800631,6591.31906871046,0.0,1.0
1996-08-06,36.0,37.0,36.0,37.0,200,1.63851876800631,1.68403317822871,1.63851876800631,1.68403317822871,4394.21271247366,0.0,1.0
1996-08-07,38.0,38.0,36.0,36.0,800,1.72954758845111,1.72954758845111,1.63851876800631,1.63851876800631,17576.8508498946,0.0,1.0
1996-08-08,36.0,37.0,36.0,37.0,500,1.63851876800631,1.68403317822871,1.63851876800631,1.68403317822871,10985.5317811841,0.0,1.0
1996-08-09,38.0,38.0,37.75,37.75,600,1.72954758845111,1.72954758845111,1.71816898589551,1.71816898589551,13182.6381374209,0.0,1.0
1996-08-12,36.0,36.0,35.5,35.5,200,1.63851876800631,1.63851876800631,1.61576156289511,1.61576156289511,4394.21271247366,0.0,1.0
1996-08-13,35.5,35.5,35.5,35.5,100,1.61576156289511,1.61576156289511,1.61576156289511,1.61576156289511,2197.10635623683,0.0,1.0
1996-08-14,36.0,36.0,35.5,35.5,600,1.63851876800631,1.63851876800631,1.61576156289511,1.61576156289511,13182.638137421,0.0,1.0
1996-08-15,35.5,35.5,35.5,35.5,2100,1.61576156289511,1.61576156289511,1.61576156289511,1.61576156289511,46139.2334809734,0.0,1.0
1996-08-16,36.0,36.0,35.5,35.5,200,1.63851876800631,1.63851876800631,1.61576156289511,1.61576156289511,4394.21271247366,0.0,1.0
1996-08-19,36.75,39.5,36.25,36.25,1800,1.67265457567311,1.7978192037847,1.64989737056191,1.64989737056191,39547.9144122629,0.0,1.0
1996-08-20,36.75,39.5,36.75,39.5,300,1.67265457567311,1.7978192037847,1.67265457567311,1.7978192037847,6591.31906871048,0.0,1.0
1996-08-21,36.75,37.0,36.25,36.25,200,1.67265457567311,1.68403317822871,1.64989737056191,1.64989737056191,4394.21271247365,0.0,1.0
1996-08-22,36.75,39.5,36.75,39.5,0,1.67265457567311,1.7978192037847,1.67265457567311,1.7978192037847,0,0.0,1.0
1996-08-23,39.5,39.5,36.75,36.75,100,1.7978192037847,1.7978192037847,1.67265457567311,1.67265457567311,2197.10635623683,0.0,1.0
1996-08-26,39.5,39.5,39.5,39.5,200,1.7978192037847,1.7978192037847,1.7978192037847,1.7978192037847,4394.21271247366,0.0,1.0
1996-08-27,39.5,39.5,36.5,39.5,700,1.7978192037847,1.7978192037847,1.66127597311751,1.7978192037847,15379.7444936578,0.0,1.0
1996-08-28,39.5,39.5,39.5,39.5,0,1.7978192037847,1.7978192037847,1.7978192037847,1.7978192037847,0,0.0,1.0
1996-08-29,39.5,39.5,36.5,39.5,400,1.7978192037847,1.7978192037847,1.66127597311751,1.7978192037847,8788.42542494732,0.0,1.0
1996-08-30,39.5,39.5,36.5,36.5,500,1.7978192037847,1.7978192037847,1.66127597311751,1.66127597311751,10985.5317811841,0.0,1.0
1996-09-03,39.5,39.5,38.0,39.5,800,1.7978192037847,1.7978192037847,1.72954758845111,1.7978192037847,17576.8508498946,0.0,1.0
1996-09-04,39.5,39.5,38.0,39.5,500,1.7978192037847,1.7978192037847,1.72954758845111,1.7978192037847,10985.5317811841,0.0,1.0
1996-09-05,39.5,39.5,36.5,36.5,0,1.7978192037847,1.7978192037847,1.66127597311751,1.66127597311751,0,0.0,1.0
1996-09-06,39.25,39.5,36.5,37.12,1200,1.7864406012291,1.7978192037847,1.66127597311751,1.6894949074554,26365.276274842,0.0,1.0
1996-09-09,37.0,39.5,36.5,39.5,3500,1.68403317822871,1.7978192037847,1.66127597311751,1.7978192037847,76898.7224682889,0.0,1.0
1996-09-10,37.0,39.5,36.5,39.5,900,1.68403317822871,1.7978192037847,1.66127597311751,1.7978192037847,19773.9572061314,0.0,1.0
1996-09-11,38.0,39.5,36.75,36.75,800,1.72954758845111,1.7978192037847,1.67265457567311,1.67265457567311,17576.8508498946,0.0,1.0
1996-09-12,37.0,39.5,37.0,39.5,600,1.68403317822871,1.7978192037847,1.68403317822871,1.7978192037847,13182.6381374209,0.0,1.0
1996-09-13,38.0,38.0,38.0,38.0,2000,1.72954758845111,1.72954758845111,1.72954758845111,1.72954758845111,43942.1271247364,0.0,1.0
1996-09-16,40.5,40.5,40.5,40.5,100,1.8433336140071,1.8433336140071,1.8433336140071,1.8433336140071,2197.10635623683,0.0,1.0
1996-09-17,40.5,40.5,40.5,40.5,1500,1.8433336140071,1.8433336140071,1.8433336140071,1.8433336140071,32956.5953435524,0.0,1.0
1996-09-18,39.0,40.5,38.75,40.5,0,1.7750619986735,1.8433336140071,1.7636833961179,1.8433336140071,0,0.0,1.0
1996-09-19,37.0,40.0,37.0,39.0,3500,1.68403317822871,1.8205764088959,1.68403317822871,1.7750619986735,76898.7224682889,0.0,1.0
1996-09-20,37.0,39.0,37.0,39.0,1300,1.68403317822871,1.7750619986735,1.68403317822871,1.7750619986735,28562.3826310787,0.0,1.0
1996-09-23,38.0,38.0,38.0,38.0,200,1.72954758845111,1.72954758845111,1.72954758845111,1.72954758845111,4394.21271247364,0.0,1.0
1996-09-24,38.0,38.0,38.0,38.0,1200,1.72954758845111,1.72954758845111,1.72954758845111,1.72954758845111,26365.2762748419,0.0,1.0
1996-09-25,38.0,39.5,38.0,39.5,12800,1.72954758845111,1.7978192037847,1.72954758845111,1.7978192037847,281229.613598313,0.0,1.0
1996-09-26,37.0,38.0,36.5,38.0,6700,1.68403317822871,1.72954758845111,1.66127597311751,1.72954758845111,147206.125867867,0.0,1.0
1996-09-27,37.5,38.0,36.5,38.0,76100,1.70679038333991,1.72954758845111,1.66127597311751,1.72954758845111,1671997.93709622,0.0,1.0
1996-09-30,38.5,38.5,36.5,38.5,2100,1.7523047935623,1.7523047935623,1.66127597311751,1.7523047935623,46139.2334809735,0.0,1.0
1996-10-01,38.5,38.5,36.5,38.5,2200,1.7523047935623,1.7523047935623,1.66127597311751,1.7523047935623,48336.3398372103,0.0,1.0
1996-10-02,37.0,38.5,37.0,38.5,700,1.68403317822871,1.7523047935623,1.68403317822871,1.7523047935623,15379.7444936578,0.0,1.0
1996-10-03,37.0,37.0,36.5,36.5,100,1.68403317822871,1.68403317822871,1.66127597311751,1.66127597311751,2197.10635623682,0.0,1.0
1996-10-04,37.0,38.5,37.0,37.0,900,1.68403317822871,1.7523047935623,1.68403317822871,1.68403317822871,19773.9572061314,0.0,1.0
1996-10-07,36.75,38.5,36.5,36.5,1300,1.67265457567311,1.7523047935623,1.66127597311751,1.66127597311751,28562.3826310787,0.0,1.0
1996-10-08,36.5,38.0,36.5,38.0,800,1.66127597311751,1.72954758845111,1.66127597311751,1.72954758845111,17576.8508498946,0.0,1.0
1996-10-09,36.75,38.5,36.5,36.5,1200,1.67265457567311,1.7523047935623,1.66127597311751,1.66127597311751,26365.2762748419,0.0,1.0
1996-10-10,36.5,38.0,36.5,36.5,0,1.66127597311751,1.72954758845111,1.66127597311751,1.66127597311751,0,0.0,1.0
1996-10-11,37.5,38.5,36.5,38.5,0,1.70679038333991,1.7523047935623,1.66127597311751,1.7523047935623,0,0.0,1.0
1996-10-14,38.5,38.5,38.5,38.5,800,1.7523047935623,1.7523047935623,1.7523047935623,1.7523047935623,17576.8508498947,0.0,1.0
1996-10-15,37.5,38.5,37.5,38.5,400,1.70679038333991,1.7523047935623,1.70679038333991,1.7523047935623,8788.42542494729,0.0,1.0
1996-10-16,38.5,38.5,38.5,38.5,700,1.7523047935623,1.7523047935623,1.7523047935623,1.7523047935623,15379.7444936578,0.0,1.0
1996-10-17,37.5,38.5,37.5,38.5,200,1.70679038333991,1.7523047935623,1.70679038333991,1.7523047935623,4394.21271247365,0.0,1.0
1996-10-18,38.5,38.5,36.5,36.875,1700,1.7523047935623,1.7523047935623,1.66127597311751,1.67834387695091,37350.8080560262,0.0,1.0
1996-10-21,38.0,38.0,36.5,38.0,800,1.72954758845111,1.72954758845111,1.66127597311751,1.72954758845111,17576.8508498946,0.0,1.0
1996-10-22,36.5,37.0,36.5,36.5,200,1.66127597311751,1.68403317822871,1.66127597311751,1.66127597311751,4394.21271247365,0.0,1.0
1996-10-23,38.0,38.0,36.5,38.0,300,1.72954758845111,1.72954758845111,1.66127597311751,1.72954758845111,6591.31906871046,0.0,1.0
1996-10-24,36.5,37.0,36.5,36.5,300,1.66127597311751,1.68403317822871,1.66127597311751,1.66127597311751,6591.31906871048,0.0,1.0
1996-10-25,36.5,38.5,36.5,38.5,2600,1.66127597311751,1.7523047935623,1.66127597311751,1.7523047935623,57124.7652621575,0.0,1.0
1996-10-28,39.5,39.5,36.5,36.5,1300,1.7978192037847,1.7978192037847,1.66127597311751,1.66127597311751,28562.3826310788,0.0,1.0
1996-10-29,36.0,38.5,35.0,38.5,5100,1.63851876800631,1.7523047935623,1.59300435778391,1.7523047935623,112052.424168078,0.0,1.0
1996-10-30,39.5,39.5,36.5,39.5,3700,1.7978192037847,1.7978192037847,1.66127597311751,1.7978192037847,81292.9351807627,0.0,1.0
1996-10-31,36.0,38.5,35.0,36.5,100,1.63851876800631,1.7523047935623,1.59300435778391,1.66127597311751,2197.10635623683,0.0,1.0
1996-11-01,35.75,37.75,34.5,37.0,2500,1.62714016545071,1.71816898589551,1.57024715267271,1.68403317822871,54927.6589059207,0.0,1.0
1996-11-04,34.5,34.5,34.5,34.5,200,1.57024715267271,1.57024715267271,1.57024715267271,1.57024715267271,4394.21271247367,0.0,1.0
1996-11-05,34.5,34.5,34.5,34.5,0,1.57024715267271,1.57024715267271,1.57024715267271,1.57024715267271,0,0.0,1.0
1996-11-06,36.0,36.0,35.25,35.25,300,1.63851876800631,1.63851876800631,1.60438296033951,1.60438296033951,6591.31906871048,0.0,1.0
1996-11-07,36.0,36.0,35.25,35.25,700,1.63851876800631,1.63851876800631,1.60438296033951,1.60438296033951,15379.7444936578,0.0,1.0
1996-11-08,35.5,37.0,35.0,37.0,2400,1.61576156289511,1.68403317822871,1.59300435778391,1.68403317822871,52730.5525496839,0.0,1.0
1996-11-11,35.0,35.0,35.0,35.0,800,1.59300435778391,1.59300435778391,1.59300435778391,1.59300435778391,17576.8508498947,0.0,1.0
1996-11-12,35.0,35.0,35.0,35.0,200,1.59300435778391,1.59300435778391,1.59300435778391,1.59300435778391,4394.21271247366,0.0,1.0
1996-11-13,35.0,38.0,35.0,38.0,100,1.59300435778391,1.72954758845111,1.59300435778391,1.72954758845111,2197.10635623683,0.0,1.0
1996-11-14,35.0,35.0,35.0,35.0,700,1.59300435778391,1.59300435778391,1.59300435778391,1.59300435778391,15379.7444936578,0.0,1.0
1996-11-15,38.0,38.0,35.0,35.0,400,1.72954758845111,1.72954758845111,1.59300435778391,1.59300435778391,8788.42542494729,0.0,1.0
1996-11-18,36.0,36.0,35.0,35.0,200,1.63851876800631,1.63851876800631,1.59300435778391,1.59300435778391,4394.21271247366,0.0,1.0
1996-11-19,36.0,36.0,35.0,36.0,100,1.63851876800631,1.63851876800631,1.59300435778391,1.63851876800631,2197.10635623683,0.0,1.0
1996-11-20,38.0,38.0,38.0,38.0,200,1.72954758845111,1.72954758845111,1.72954758845111,1.72954758845111,4394.21271247364,0.0,1.0
1996-11-21,36.5,36.5,36.0,36.0,1100,1.66127597311751,1.66127597311751,1.63851876800631,1.63851876800631,24168.1699186051,0.0,1.0
1996-11-22,38.0,38.0,36.5,36.5,1400,1.72954758845111,1.72954758845111,1.66127597311751,1.66127597311751,30759.4889873155,0.0,1.0
1996-11-25,36.0,36.0,36.0,36.0,1300,1.63851876800631,1.63851876800631,1.63851876800631,1.63851876800631,28562.3826310788,0.0,1.0
1996-11-26,36.0,36.0,36.0,36.0,500,1.63851876800631,1.63851876800631,1.63851876800631,1.63851876800631,10985.5317811841,0.0,1.0
1996-11-27,36.0,38.0,36.0,36.5,600,1.63851876800631,1.72954758845111,1.63851876800631,1.66127597311751,13182.638137421,0.0,1.0
1996-11-29,36.0,36.0,36.0,36.0,1000,1.63851876800631,1.63851876800631,1.63851876800631,1.63851876800631,21971.0635623683,0.0,1.0
1996-12-02,37.25,37.25,36.0,36.0,500,1.69541178078431,1.69541178078431,1.63851876800631,1.63851876800631,10985.5317811841,0.0,1.0
1996-12-03,37.38,37.38,36.0,36.0,800,1.70132865411322,1.70132865411322,1.63851876800631,1.63851876800631,17576.8508498946,0.0,1.0
1996-12-04,36.0,36.0,36.0,36.0,100,1.63851876800631,1.63851876800631,1.63851876800631,1.63851876800631,2197.10635623683,0.0,1.0
1996-12-05,35.0,35.5,35.0,35.0,1500,1.59300435778391,1.61576156289511,1.59300435778391,1.59300435778391,32956.5953435525,0.0,1.0
1996-12-06,35.5,37.0,34.0,34.0,1700,1.61576156289511,1.68403317822871,1.54748994756152,1.54748994756152,37350.8080560261,0.0,1.0
1996-12-09,35.0,36.0,34.0,36.0,2200,1.59300435778391,1.63851876800631,1.54748994756152,1.63851876800631,48336.3398372103,0.0,1.0
1996-12-10,36.0,36.5,35.0,35.0,2200,1.63851876800631,1.66127597311751,1.59300435778391,1.59300435778391,48336.3398372102,0.0,1.0
1996-12-11,37.5,37.5,35.0,35.5,1200,1.70679038333991,1.70679038333991,1.59300435778391,1.61576156289511,26365.2762748419,0.0,1.0
1996-12-12,36.0,37.5,35.0,37.5,800,1.63851876800631,1.70679038333991,1.59300435778391,1.70679038333991,17576.8508498946,0.0,1.0
1996-12-13,36.0,36.0,36.0,36.0,0,1.63851876800631,1.63851876800631,1.63851876800631,1.63851876800631,0,0.0,1.0
1996-12-16,37.5,37.5,36.5,36.5,500,1.70679038333991,1.70679038333991,1.66127597311751,1.66127597311751,10985.5317811841,0.0,1.0
1996-12-17,37.5,37.5,35.0,35.0,1100,1.70679038333991,1.70679038333991,1.59300435778391,1.59300435778391,24168.1699186051,0.0,1.0
1996-12-18,35.5,37.5,35.5,37.5,900,1.61576156289511,1.70679038333991,1.61576156289511,1.70679038333991,19773.9572061315,0.0,1.0
1996-12-19,36.5,37.5,36.0,37.5,4700,1.66127597311751,1.70679038333991,1.63851876800631,1.70679038333991,103263.998743131,0.0,1.0
1996-12-20,36.0,36.0,36.0,36.0,1600,1.63851876800631,1.63851876800631,1.63851876800631,1.63851876800631,35153.7016997892,0.0,1.0
1996-12-23,37.5,37.5,36.0,36.0,400,1.70679038333991,1.70679038333991,1.63851876800631,1.63851876800631,8788.42542494729,0.0,1.0
1996-12-24,36.5,38.0,36.0,36.0,2600,1.66127597311751,1.72954758845111,1.63851876800631,1.63851876800631,57124.7652621575,0.0,1.0
1996-12-26,36.5,38.0,36.0,36.75,3500,1.66127597311751,1.72954758845111,1.63851876800631,1.67265457567311,76898.7224682889,0.0,1.0
1996-12-27,36.0,37.0,36.0,36.25,1600,1.66810313465087,1.71443933283561,1.66810313465087,1.67968718419705,34530.2390502704,0.65,1.0
1996-12-30,36.25,38.0,36.0,38.0,3700,1.67968718419705,1.76077553102036,1.66810313465087,1.76077553102036,79851.1778037507,0.0,1.0
1996-12-31,36.0,37.5,36.0,36.0,5600,1.66810313465087,1.73760743192799,1.66810313465087,1.66810313465087,120855.836675947,0.0,1.0
1997-01-02,36.0,37.5,36.0,37.5,200,1.66810313465087,1.73760743192799,1.66810313465087,1.73760743192799,4316.27988128381,0.0,1.0
1997-01-03,36.0,36.0,36.0,36.0,100,1.66810313465087,1.66810313465087,1.66810313465087,1.66810313465087,2158.1399406419,0.0,1.0
1997-01-06,36.0,37.0,36.0,36.0,3300,1.66810313465087,1.71443933283561,1.66810313465087,1.66810313465087,71218.6180411828,0.0,1.0
1997-01-07,35.0,36.0,35.0,35.25,7200,1.62176693646612,1.66810313465087,1.62176693646612,1.63335098601231,155386.075726217,0.0,1.0
1997-01-08,35.0,35.88,35.0,35.0,300,1.62176693646612,1.6625427908687,1.62176693646612,1.62176693646612,6474.41982192572,0.0,1.0
1997-01-09,35.0,35.0,35.0,35.0,0,1.62176693646612,1.62176693646612,1.62176693646612,1.62176693646612,0,0.0,1.0
1997-01-10,36.0,36.0,35.0,36.0,1400,1.66810313465087,1.66810313465087,1.62176693646612,1.66810313465087,30213.9591689866,0.0,1.0
1997-01-13,36.0,36.0,36.0,36.0,0,1.66810313465087,1.66810313465087,1.66810313465087,1.66810313465087,0,0.0,1.0
1997-01-14,35.5,37.0,35.0,37.0,1900,1.6449350355585,1.71443933283561,1.62176693646612,1.71443933283561,41004.6588721961,0.0,1.0
1997-01-15,35.0,37.0,35.0,37.0,500,1.62176693646612,1.71443933283561,1.62176693646612,1.71443933283561,10790.6997032095,0.0,1.0
1997-01-16,34.5,34.5,34.5,34.5,700,1.59859883737375,1.59859883737375,1.59859883737375,1.59859883737375,15106.9795844933,0.0,1.0
1997-01-17,34.5,34.5,34.5,34.5,100,1.59859883737375,1.59859883737375,1.59859883737375,1.59859883737375,2158.1399406419,0.0,1.0
1997-01-20,33.0,36.0,33.0,35.0,4600,1.52909454009663,1.66810313465087,1.52909454009663,1.62176693646612,99274.4372695276,0.0,1.0
1997-01-21,33.0,33.0,33.0,33.0,0,1.52909454009663,1.52909454009663,1.52909454009663,1.52909454009663,0,0.0,1.0
1997-01-22,34.5,36.0,34.0,34.0,1400,1.59859883737375,1.66810313465087,1.57543073828138,1.57543073828138,30213.9591689866,0.0,1.0
1997-01-23,34.0,36.0,33.25,36.0,10600,1.57543073828138,1.66810313465087,1.54067858964282,1.66810313465087,228762.833708041,0.0,1.0
1997-01-24,33.0,34.5,33.0,33.0,2300,1.52909454009663,1.59859883737375,1.52909454009663,1.52909454009663,49637.2186347638,0.0,1.0
1997-01-27,33.5,35.0,33.5,34.5,5400,1.552262639189,1.62176693646612,1.552262639189,1.59859883737375,116539.556794663,0.0,1.0
1997-01-28,33.5,33.5,33.5,33.5,0,1.552262639189,1.552262639189,1.552262639189,1.552262639189,0,0.0,1.0
1997-01-29,32.5,34.5,32.5,32.5,4300,1.50592644100426,1.59859883737375,1.50592644100426,1.50592644100426,92800.0174476017,0.0,1.0
1997-01-30,34.25,34.25,32.0,32.0,2200,1.58701478782756,1.58701478782756,1.48275834191188,1.48275834191188,47479.078694122,0.0,1.0
1997-01-31,34.0,34.25,32.5,34.0,5700,1.57543073828138,1.58701478782756,1.50592644100426,1.57543073828138,123013.976616588,0.0,1.0
1997-02-03,35.0,35.0,33.0,33.5,6800,1.62176693646612,1.62176693646612,1.52909454009663,1.552262639189,146753.51596365,0.0,1.0
1997-02-04,35.0,35.0,34.5,34.5,2200,1.62176693646612,1.62176693646612,1.59859883737375,1.59859883737375,47479.078694122,0.0,1.0
1997-02-05,37.5,37.5,34.0,35.0,9500,1.73760743192799,1.73760743192799,1.57543073828138,1.62176693646612,205023.294360981,0.0,1.0
1997-02-06,38.0,38.0,36.0,38.0,2800,1.76077553102036,1.76077553102036,1.66810313465087,1.76077553102036,60427.9183379734,0.0,1.0
1997-02-07,36.63,38.0,36.5,38.0,900,1.69729493950726,1.76077553102036,1.69127123374324,1.76077553102036,19423.2594657771,0.0,1.0
1997-02-10,37.5,37.5,37.5,37.5,200,1.73760743192799,1.73760743192799,1.73760743192799,1.73760743192799,4316.2798812838,0.0,1.0
1997-02-11,37.5,38.0,36.0,36.5,4400,1.73760743192799,1.76077553102036,1.66810313465087,1.69127123374324,94958.1573882437,0.0,1.0
1997-02-12,37.0,37.0,36.0,36.25,1700,1.71443933283561,1.71443933283561,1.66810313465087,1.67968718419705,36688.3789909125,0.0,1.0
1997-02-13,36.5,38.0,36.5,36.5,600,1.69127123374324,1.76077553102036,1.69127123374324,1.69127123374324,12948.8396438514,0.0,1.0
1997-02-14,36.0,36.5,36.0,36.5,500,1.66810313465087,1.69127123374324,1.66810313465087,1.69127123374324,10790.6997032095,0.0,1.0
1997-02-18,38.0,38.0,36.0,38.0,2000,1.76077553102036,1.76077553102036,1.66810313465087,1.76077553102036,43162.7988128381,0.0,1.0
1997-02-19,37.5,38.0,36.0,36.0,2100,1.73760743192799,1.76077553102036,1.66810313465087,1.66810313465087,45320.9387534799,0.0,1.0
1997-02-20,36.0,36.0,36.0,36.0,800,1.66810313465087,1.66810313465087,1.66810313465087,1.66810313465087,17265.1195251352,0.0,1.0
1997-02-21,38.0,38.5,38.0,38.5,1200,1.76077553102036,1.78394363011273,1.76077553102036,1.78394363011273,25897.6792877029,0.0,1.0
1997-02-24,37.5,37.5,36.0,36.0,1900,1.73760743192799,1.73760743192799,1.66810313465087,1.66810313465087,41004.6588721961,0.0,1.0
1997-02-25,36.5,38.0,36.5,38.0,300,1.69127123374324,1.76077553102036,1.69127123374324,1.76077553102036,6474.41982192572,0.0,1.0
1997-02-26,37.0,37.0,37.0,37.0,500,1.71443933283561,1.71443933283561,1.71443933283561,1.71443933283561,10790.6997032096,0.0,1.0
1997-02-27,37.0,38.5,37.0,37.5,500,1.71443933283561,1.78394363011273,1.71443933283561,1.73760743192799,10790.6997032096,0.0,1.0
1997-02-28,37.0,37.13,37.0,37.0,8800,1.71443933283561,1.72046303859963,1.71443933283561,1.71443933283561,189916.314776488,0.0,1.0
1997-03-03,37.0,37.75,37.0,37.0,600,1.71443933283561,1.74919148147417,1.71443933283561,1.71443933283561,12948.8396438515,0.0,1.0
1997-03-04,37.0,37.0,37.0,37.0,0,1.71443933283561,1.71443933283561,1.71443933283561,1.71443933283561,0,0.0,1.0
1997-03-05,36.5,36.5,36.5,36.5,100,1.69127123374324,1.69127123374324,1.69127123374324,1.69127123374324,2158.13994064191,0.0,1.0
1997-03-06,36.5,37.5,36.5,36.5,400,1.69127123374324,1.73760743192799,1.69127123374324,1.69127123374324,8632.55976256763,0.0,1.0
1997-03-07,38.0,38.0,36.5,38.0,2700,1.76077553102036,1.76077553102036,1.69127123374324,1.76077553102036,58269.7783973315,0.0,1.0
1997-03-10,36.5,38.0,36.5,36.5,1000,1.69127123374324,1.76077553102036,1.69127123374324,1.69127123374324,21581.3994064191,0.0,1.0
1997-03-11,36.5,38.0,36.5,36.5,600,1.69127123374324,1.76077553102036,1.69127123374324,1.69127123374324,12948.8396438514,0.0,1.0
1997-03-12,37.25,37.25,37.25,37.25,200,1.7260233823818,1.7260233823818,1.7260233823818,1.7260233823818,4316.27988128381,0.0,1.0
1997-03-13,36.5,36.5,36.5,36.5,600,1.69127123374324,1.69127123374324,1.69127123374324,1.69127123374324,12948.8396438514,0.0,1.0
1997-03-14,38.0,38.0,36.5,36.5,500,1.76077553102036,1.76077553102036,1.69127123374324,1.69127123374324,10790.6997032095,0.0,1.0
1997-03-17,36.5,38.5,36.5,37.75,4400,1.69127123374324,1.78394363011273,1.69127123374324,1.74919148147417,94958.1573882439,0.0,1.0
1997-03-18,36.5,36.5,36.5,36.5,4000,1.69127123374324,1.69127123374324,1.69127123374324,1.69127123374324,86325.5976256763,0.0,1.0
1997-03-19,36.5,39.0,36.5,37.5,800,1.69127123374324,1.80711172920511,1.69127123374324,1.73760743192799,17265.1195251353,0.0,1.0
1997-03-20,36.5,36.5,36.5,36.5,0,1.69127123374324,1.69127123374324,1.69127123374324,1.69127123374324,0,0.0,1.0
1997-03-21,36.5,36.5,36.5,36.5,300,1.69127123374324,1.69127123374324,1.69127123374324,1.69127123374324,6474.41982192572,0.0,1.0
1997-03-24,36.5,36.5,36.5,36.5,100,1.69127123374324,1.69127123374324,1.69127123374324,1.69127123374324,2158.13994064191,0.0,1.0
1997-03-25,38.0,38.0,36.5,36.5,600,1.76077553102036,1.76077553102036,1.69127123374324,1.69127123374324,12948.8396438514,0.0,1.0
1997-03-26,37.0,37.0,36.5,36.5,1700,1.71443933283561,1.71443933283561,1.69127123374324,1.69127123374324,36688.3789909125,0.0,1.0
1997-03-27,37.75,37.75,36.5,36.5,500,1.74919148147417,1.74919148147417,1.69127123374324,1.69127123374324,10790.6997032096,0.0,1.0
1997-03-31,37.75,37.75,37.75,37.75,300,1.74919148147417,1.74919148147417,1.74919148147417,1.74919148147417,6474.41982192573,0.0,1.0
1997-04-01,36.75,37.75,36.75,37.75,800,1.70285528328943,1.74919148147417,1.70285528328943,1.74919148147417,17265.1195251352,0.0,1.0
1997-04-02,37.75,37.75,37.75,37.75,600,1.74919148147417,1.74919148147417,1.74919148147417,1.74919148147417,12948.8396438515,0.0,1.0
1997-04-03,36.75,36.75,36.5,36.5,1100,1.70285528328943,1.70285528328943,1.69127123374324,1.69127123374324,23739.5393470609,0.0,1.0
1997-04-04,38.0,38.0,38.0,38.0,100,1.76077553102036,1.76077553102036,1.76077553102036,1.76077553102036,2158.13994064191,0.0,1.0
1997-04-07,38.0,38.0,36.5,36.5,700,1.76077553102036,1.76077553102036,1.69127123374324,1.69127123374324,15106.9795844933,0.0,1.0
1997-04-08,36.5,37.5,36.5,37.5,400,1.69127123374324,1.73760743192799,1.69127123374324,1.73760743192799,8632.55976256763,0.0,1.0
1997-04-09,38.0,39.0,36.5,36.5,400,1.76077553102036,1.80711172920511,1.69127123374324,1.69127123374324,8632.55976256762,0.0,1.0
1997-04-10,37.63,37.63,36.5,36.5,2500,1.74363113769201,1.74363113769201,1.69127123374324,1.69127123374324,53953.4985160475,0.0,1.0
1997-04-11,37.5,38.0,36.5,38.0,3100,1.73760743192799,1.76077553102036,1.69127123374324,1.76077553102036,66902.338159899,0.0,1.0
1997-04-14,36.0,36.5,36.0,36.5,1900,1.66810313465087,1.69127123374324,1.66810313465087,1.69127123374324,41004.6588721962,0.0,1.0
1997-04-15,37.5,37.5,37.5,37.5,1200,1.73760743192799,1.73760743192799,1.73760743192799,1.73760743192799,25897.6792877028,0.0,1.0
1997-04-16,36.0,37.5,35.5,36.0,2000,1.66810313465087,1.73760743192799,1.6449350355585,1.66810313465087,43162.7988128381,0.0,1.0
1997-04-17,35.0,36.5,35.0,36.5,500,1.62176693646612,1.69127123374324,1.62176693646612,1.69127123374324,10790.6997032095,0.0,1.0
1997-04-18,35.0,36.5,34.75,36.5,1700,1.62176693646612,1.69127123374324,1.61018288691994,1.69127123374324,36688.3789909124,0.0,1.0
1997-04-21,36.0,36.0,36.0,36.0,100,1.66810313465087,1.66810313465087,1.66810313465087,1.66810313465087,2158.1399406419,0.0,1.0
1997-04-22,35.5,35.5,35.5,35.5,200,1.6449350355585,1.6449350355585,1.6449350355585,1.6449350355585,4316.2798812838,0.0,1.0
1997-04-23,34.5,34.5,34.5,34.5,400,1.59859883737375,1.59859883737375,1.59859883737375,1.59859883737375,8632.55976256761,0.0,1.0
1997-04-24,36.5,36.5,35.25,35.75,600,1.69127123374324,1.69127123374324,1.63335098601231,1.65651908510468,12948.8396438514,0.0,1.0
1997-04-25,34.0,35.0,33.5,34.0,6600,1.57543073828138,1.62176693646612,1.552262639189,1.57543073828138,142437.236082365,0.0,1.0
1997-04-28,34.5,35.0,33.5,34.0,7800,1.59859883737375,1.62176693646612,1.552262639189,1.57543073828138,168334.915370068,0.0,1.0
1997-04-29,34.5,34.5,34.5,34.5,700,1.59859883737375,1.59859883737375,1.59859883737375,1.59859883737375,15106.9795844933,0.0,1.0
1997-04-30,34.5,36.0,34.5,34.5,3600,1.59859883737375,1.66810313465087,1.59859883737375,1.59859883737375,77693.0378631085,0.0,1.0
1997-05-01,36.0,36.0,36.0,36.0,500,1.66810313465087,1.66810313465087,1.66810313465087,1.66810313465087,10790.6997032095,0.0,1.0
1997-05-02,37.25,37.25,34.25,34.25,600,1.7260233823818,1.7260233823818,1.58701478782756,1.58701478782756,12948.8396438514,0.0,1.0
1997-05-05,34.5,37.25,34.0,34.25,5900,1.59859883737375,1.7260233823818,1.57543073828138,1.58701478782756,127330.256497872,0.0,1.0
1997-05-06,36.0,36.75,33.75,36.75,1900,1.66810313465087,1.70285528328943,1.56384668873519,1.70285528328943,41004.6588721962,0.0,1.0
1997-05-07,34.75,36.0,33.75,36.0,5000,1.61018288691994,1.66810313465087,1.56384668873519,1.66810313465087,107906.997032095,0.0,1.0
1997-05-08,33.5,34.0,33.5,33.5,600,1.552262639189,1.57543073828138,1.552262639189,1.552262639189,12948.8396438514,0.0,1.0
1997-05-09,35.5,35.5,33.0,33.0,2900,1.6449350355585,1.6449350355585,1.52909454009663,1.52909454009663,62586.0582786151,0.0,1.0
1997-05-12,33.38,34.0,33.0,33.0,1100,1.54670229540683,1.57543073828138,1.52909454009663,1.52909454009663,23739.539347061,0.0,1.0
1997-05-13,35.5,35.5,35.5,35.5,100,1.6449350355585,1.6449350355585,1.6449350355585,1.6449350355585,2158.1399406419,0.0,1.0
1997-05-14,35.0,36.0,35.0,35.5,7600,1.62176693646612,1.66810313465087,1.62176693646612,1.6449350355585,164018.635488785,0.0,1.0
1997-05-15,34.5,35.0,34.5,35.0,700,1.59859883737375,1.62176693646612,1.59859883737375,1.62176693646612,15106.9795844933,0.0,1.0
1997-05-16,36.5,36.5,36.5,36.5,300,1.69127123374324,1.69127123374324,1.69127123374324,1.69127123374324,6474.41982192572,0.0,1.0
1997-05-19,36.5,36.5,34.5,36.5,300,1.69127123374324,1.69127123374324,1.59859883737375,1.69127123374324,6474.41982192572,0.0,1.0
1997-05-20,37.0,37.0,35.0,37.0,1800,1.71443933283561,1.71443933283561,1.62176693646612,1.71443933283561,38846.5189315544,0.0,1.0
1997-05-21,36.0,37.0,35.5,36.5,1400,1.66810313465087,1.71443933283561,1.6449350355585,1.69127123374324,30213.9591689866,0.0,1.0
1997-05-22,35.5,37.0,35.5,36.13,800,1.6449350355585,1.71443933283561,1.6449350355585,1.67412684041489,17265.1195251352,0.0,1.0
1997-05-23,36.5,36.5,35.5,35.5,2200,1.69127123374324,1.69127123374324,1.6449350355585,1.6449350355585,47479.0786941219,0.0,1.0
1997-05-27,36.0,37.0,35.5,35.5,8900,1.66810313465087,1.71443933283561,1.6449350355585,1.6449350355585,192074.454717129,0.0,1.0
1997-05-28,35.25,36.0,35.25,35.25,1300,1.63335098601231,1.66810313465087,1.63335098601231,1.63335098601231,28055.8192283447,0.0,1.0
1997-05-29,36.25,36.25,36.0,36.0,2000,1.67968718419705,1.67968718419705,1.66810313465087,1.66810313465087,43162.7988128382,0.0,1.0
1997-05-30,34.5,34.5,34.5,34.5,200,1.59859883737375,1.59859883737375,1.59859883737375,1.59859883737375,4316.27988128381,0.0,1.0
1997-06-02,35.5,36.0,35.0,35.0,500,1.6449350355585,1.66810313465087,1.62176693646612,1.62176693646612,10790.6997032095,0.0,1.0
1997-06-03,36.0,36.0,36.0,36.0,400,1.66810313465087,1.66810313465087,1.66810313465087,1.66810313465087,8632.55976256761,0.0,1.0
1997-06-04,37.0,37.0,37.0,37.0,200,1.71443933283561,1.71443933283561,1.71443933283561,1.71443933283561,4316.27988128382,0.0,1.0
1997-06-05,37.0,37.0,37.0,37.0,0,1.71443933283561,1.71443933283561,1.71443933283561,1.71443933283561,0,0.0,1.0
1997-06-06,36.5,37.5,36.5,37.5,2400,1.69127123374324,1.73760743192799,1.69127123374324,1.73760743192799,51795.3585754057,0.0,1.0
1997-06-09,37.5,37.5,37.0,37.0,1100,1.73760743192799,1.73760743192799,1.71443933283561,1.71443933283561,23739.5393470609,0.0,1.0
1997-06-10,37.0,37.0,37.0,37.0,100,1.71443933283561,1.71443933283561,1.71443933283561,1.71443933283561,2158.13994064191,0.0,1.0
1997-06-11,38.13,38.13,37.0,38.0,4700,1.76679923678438,1.76679923678438,1.71443933283561,1.76077553102036,101432.577210169,0.0,1.0
1997-06-12,38.5,40.0,38.0,38.0,1300,1.78394363011273,1.85344792738985,1.76077553102036,1.76077553102036,28055.8192283448,0.0,1.0
1997-06-13,40.0,40.0,39.0,40.0,300,1.85344792738985,1.85344792738985,1.80711172920511,1.85344792738985,6474.41982192573,0.0,1.0
1997-06-16,38.13,38.13,37.5,37.5,500,1.76679923678438,1.76679923678438,1.73760743192799,1.73760743192799,10790.6997032095,0.0,1.0
1997-06-17,39.5,39.5,37.0,39.5,400,1.83027982829748,1.83027982829748,1.71443933283561,1.83027982829748,8632.55976256762,0.0,1.0
1997-06-18,37.0,37.0,37.0,37.0,200,1.71443933283561,1.71443933283561,1.71443933283561,1.71443933283561,4316.27988128382,0.0,1.0
1997-06-19,37.0,37.25,37.0,37.0,500,1.71443933283561,1.7260233823818,1.71443933283561,1.71443933283561,10790.6997032096,0.0,1.0
1997-06-20,39.5,39.5,39.5,39.5,0,1.83027982829748,1.83027982829748,1.83027982829748,1.83027982829748,0,0.0,1.0
1997-06-23,37.0,37.0,37.0,37.0,500,1.71443933283561,1.71443933283561,1.71443933283561,1.71443933283561,10790.6997032096,0.0,1.0
1997-06-24,37.5,38.5,37.5,37.5,500,1.73760743192799,1.78394363011273,1.73760743192799,1.73760743192799,10790.6997032095,0.0,1.0
1997-06-25,37.5,37.5,37.5,37.5,0,1.73760743192799,1.73760743192799,1.73760743192799,1.73760743192799,0,0.0,1.0
1997-06-26,37.38,38.5,37.0,38.5,500,1.73204708814582,1.78394363011273,1.71443933283561,1.78394363011273,10790.6997032095,0.0,1.0
1997-06-27,37.25,37.25,37.25,37.25,100,1.7260233823818,1.7260233823818,1.7260233823818,1.7260233823818,2158.13994064191,0.0,1.0
1997-06-30,37.0,37.0,37.0,37.0,200,1.71443933283561,1.71443933283561,1.71443933283561,1.71443933283561,4316.27988128382,0.0,1.0
1997-07-01,37.5,37.5,37.5,37.5,200,1.73760743192799,1.73760743192799,1.73760743192799,1.73760743192799,4316.2798812838,0.0,1.0
1997-07-02,37.5,37.5,37.5,37.5,0,1.73760743192799,1.73760743192799,1.73760743192799,1.73760743192799,0,0.0,1.0
1997-07-03,37.0,37.0,37.0,37.0,400,1.71443933283561,1.71443933283561,1.71443933283561,1.71443933283561,8632.55976256764,0.0,1.0
1997-07-07,38.0,39.0,38.0,39.0,700,1.76077553102036,1.80711172920511,1.76077553102036,1.80711172920511,15106.9795844933,0.0,1.0
1997-07-08,39.0,39.0,37.0,37.0,1100,1.80711172920511,1.80711172920511,1.71443933283561,1.71443933283561,23739.5393470609,0.0,1.0
1997-07-09,37.0,38.0,37.0,37.0,700,1.71443933283561,1.76077553102036,1.71443933283561,1.71443933283561,15106.9795844934,0.0,1.0
1997-07-10,37.5,37.5,37.5,37.5,300,1.73760743192799,1.73760743192799,1.73760743192799,1.73760743192799,6474.41982192571,0.0,1.0
1997-07-11,39.5,39.5,37.5,37.5,1800,1.83027982829748,1.83027982829748,1.73760743192799,1.73760743192799,38846.5189315543,0.0,1.0
1997-07-14,37.5,40.0,37.5,40.0,800,1.73760743192799,1.85344792738985,1.73760743192799,1.85344792738985,17265.1195251352,0.0,1.0
1997-07-15,37.5,40.0,37.5,37.5,700,1.73760743192799,1.85344792738985,1.73760743192799,1.73760743192799,15106.9795844933,0.0,1.0
1997-07-16,38.0,38.0,38.0,38.0,3000,1.76077553102036,1.76077553102036,1.76077553102036,1.76077553102036,64744.1982192572,0.0,1.0
1997-07-17,38.5,38.5,38.5,38.5,6100,1.78394363011273,1.78394363011273,1.78394363011273,1.78394363011273,131646.536379156,0.0,1.0
1997-07-18,36.5,40.0,36.5,38.5,100,1.69127123374324,1.85344792738985,1.69127123374324,1.78394363011273,2158.13994064191,0.0,1.0
1997-07-21,37.5,39.5,36.0,36.25,1800,1.73760743192799,1.83027982829748,1.66810313465087,1.67968718419705,38846.5189315542,0.0,1.0
1997-07-22,36.75,36.75,36.25,36.25,400,1.70285528328943,1.70285528328943,1.67968718419705,1.67968718419705,8632.55976256761,0.0,1.0
1997-07-23,36.75,36.75,36.25,36.25,1800,1.70285528328943,1.70285528328943,1.67968718419705,1.67968718419705,38846.5189315542,0.0,1.0
1997-07-24,38.5,38.5,35.75,36.25,3500,1.78394363011273,1.78394363011273,1.65651908510468,1.67968718419705,75534.8979224668,0.0,1.0
1997-07-25,38.5,38.5,35.25,36.25,600,1.78394363011273,1.78394363011273,1.63335098601231,1.67968718419705,12948.8396438515,0.0,1.0
1997-07-28,35.63,35.63,35.25,35.63,4900,1.65095874132251,1.65095874132251,1.63335098601231,1.65095874132251,105748.857091453,0.0,1.0
1997-07-29,35.5,35.5,35.5,35.5,100,1.6449350355585,1.6449350355585,1.6449350355585,1.6449350355585,2158.1399406419,0.0,1.0
1997-07-30,35.5,35.5,35.5,35.5,400,1.6449350355585,1.6449350355585,1.6449350355585,1.6449350355585,8632.55976256759,0.0,1.0
1997-07-31,34.0,35.0,34.0,35.0,300,1.57543073828138,1.62176693646612,1.57543073828138,1.62176693646612,6474.4198219257,0.0,1.0
1997-08-01,35.0,36.0,35.0,36.0,200,1.62176693646612,1.66810313465087,1.62176693646612,1.66810313465087,4316.27988128381,0.0,1.0
1997-08-04,34.25,35.0,34.25,34.25,1600,1.58701478782756,1.62176693646612,1.58701478782756,1.58701478782756,34530.2390502705,0.0,1.0
1997-08-05,35.0,36.0,33.75,34.0,3500,1.62176693646612,1.66810313465087,1.56384668873519,1.57543073828138,75534.8979224668,0.0,1.0
1997-08-06,33.75,35.0,33.75,33.75,600,1.56384668873519,1.62176693646612,1.56384668873519,1.56384668873519,12948.8396438514,0.0,1.0
1997-08-07,34.25,35.5,34.0,34.0,3000,1.58701478782756,1.6449350355585,1.57543073828138,1.57543073828138,64744.1982192572,0.0,1.0
1997-08-08,34.38,34.38,34.0,34.0,300,1.59303849359158,1.59303849359158,1.57543073828138,1.57543073828138,6474.41982192571,0.0,1.0
1997-08-11,33.0,34.0,33.0,33.5,400,1.52909454009663,1.57543073828138,1.52909454009663,1.552262639189,8632.55976256761,0.0,1.0
1997-08-12,33.5,34.0,33.0,33.0,2500,1.552262639189,1.57543073828138,1.52909454009663,1.52909454009663,53953.4985160477,0.0,1.0
1997-08-13,33.0,33.75,32.75,33.5,5300,1.52909454009663,1.56384668873519,1.51751049055044,1.552262639189,114381.416854021,0.0,1.0
1997-08-14,36.0,36.0,33.25,33.25,800,1.66810313465087,1.66810313465087,1.54067858964282,1.54067858964282,17265.1195251352,0.0,1.0
1997-08-15,32.5,32.5,32.5,32.5,100,1.50592644100426,1.50592644100426,1.50592644100426,1.50592644100426,2158.1399406419,0.0,1.0
1997-08-18,34.5,34.5,33.25,33.38,2800,1.59859883737375,1.59859883737375,1.54067858964282,1.54670229540683,60427.9183379733,0.0,1.0
1997-08-19,33.25,33.25,33.25,33.25,900,1.54067858964282,1.54067858964282,1.54067858964282,1.54067858964282,19423.2594657771,0.0,1.0
1997-08-20,33.25,33.25,33.25,33.25,600,1.54067858964282,1.54067858964282,1.54067858964282,1.54067858964282,12948.8396438514,0.0,1.0
1997-08-21,34.0,34.0,33.25,33.5,3900,1.57543073828138,1.57543073828138,1.54067858964282,1.552262639189,84167.4576850341,0.0,1.0
1997-08-22,33.25,34.25,33.25,33.25,1200,1.54067858964282,1.58701478782756,1.54067858964282,1.54067858964282,25897.6792877028,0.0,1.0
1997-08-25,34.0,35.25,34.0,35.25,500,1.57543073828138,1.63335098601231,1.57543073828138,1.63335098601231,10790.6997032095,0.0,1.0
1997-08-26,33.75,34.5,33.75,34.5,1100,1.56384668873519,1.59859883737375,1.56384668873519,1.59859883737375,23739.5393470609,0.0,1.0
1997-08-27,34.0,35.5,33.75,35.5,800,1.57543073828138,1.6449350355585,1.56384668873519,1.6449350355585,17265.1195251352,0.0,1.0
1997-08-28,35.0,35.0,33.75,35.0,1200,1.62176693646612,1.62176693646612,1.56384668873519,1.62176693646612,25897.6792877029,0.0,1.0
1997-08-29,33.5,34.5,33.5,34.25,2800,1.552262639189,1.59859883737375,1.552262639189,1.58701478782756,60427.9183379734,0.0,1.0
1997-09-02,33.5,33.5,33.5,33.5,100,1.552262639189,1.552262639189,1.552262639189,1.552262639189,2158.13994064191,0.0,1.0
1997-09-03,33.5,34.5,33.5,34.5,900,1.552262639189,1.59859883737375,1.552262639189,1.59859883737375,19423.2594657772,0.0,1.0
1997-09-04,34.25,34.25,34.25,34.25,100,1.58701478782756,1.58701478782756,1.58701478782756,1.58701478782756,2158.13994064191,0.0,1.0
1997-09-05,35.75,35.75,34.5,34.5,3000,1.65651908510468,1.65651908510468,1.59859883737375,1.59859883737375,64744.1982192572,0.0,1.0
1997-09-08,37.0,37.0,34.5,34.5,2700,1.71443933283561,1.71443933283561,1.59859883737375,1.59859883737375,58269.7783973316,0.0,1.0
1997-09-09,37.75,38.5,36.0,36.0,2900,1.74919148147417,1.78394363011273,1.66810313465087,1.66810313465087,62586.0582786154,0.0,1.0
1997-09-10,38.5,39.0,36.5,39.0,900,1.78394363011273,1.80711172920511,1.69127123374324,1.80711172920511,19423.2594657772,0.0,1.0
1997-09-11,37.0,38.0,36.5,36.5,1000,1.71443933283561,1.76077553102036,1.69127123374324,1.69127123374324,21581.3994064191,0.0,1.0
1997-09-12,37.5,38.25,37.0,38.0,1500,1.73760743192799,1.77235958056655,1.71443933283561,1.76077553102036,32372.0991096285,0.0,1.0
1997-09-15,39.0,39.0,37.0,38.25,6500,1.80711172920511,1.80711172920511,1.71443933283561,1.77235958056655,140279.096141724,0.0,1.0
1997-09-16,37.63,37.63,37.5,37.63,200,1.74363113769201,1.74363113769201,1.73760743192799,1.74363113769201,4316.2798812838,0.0,1.0
1997-09-17,38.0,38.0,37.5,38.0,700,1.76077553102036,1.76077553102036,1.73760743192799,1.76077553102036,15106.9795844933,0.0,1.0
1997-09-18,38.5,38.5,38.0,38.0,2300,1.78394363011273,1.78394363011273,1.76077553102036,1.76077553102036,49637.2186347639,0.0,1.0
1997-09-19,38.63,38.63,36.75,37.13,1900,1.78996733587675,1.78996733587675,1.70285528328943,1.72046303859963,41004.6588721962,0.0,1.0
1997-09-22,39.25,39.25,38.5,39.25,1600,1.81869577875129,1.81869577875129,1.78394363011273,1.81869577875129,34530.2390502705,0.0,1.0
1997-09-23,38.5,38.5,38.5,38.5,500,1.78394363011273,1.78394363011273,1.78394363011273,1.78394363011273,10790.6997032095,0.0,1.0
1997-09-24,39.5,39.75,38.5,39.5,7600,1.83027982829748,1.84186387784367,1.78394363011273,1.83027982829748,164018.635488785,0.0,1.0
1997-09-25,39.88,39.88,39.5,39.5,5700,1.84788758360768,1.84788758360768,1.83027982829748,1.83027982829748,123013.976616589,0.0,1.0
1997-09-26,40.0,40.0,39.5,39.5,3600,1.85344792738985,1.85344792738985,1.83027982829748,1.83027982829748,77693.0378631087,0.0,1.0
1997-09-29,41.0,41.0,39.5,39.88,4900,1.8997841255746,1.8997841255746,1.83027982829748,1.84788758360768,105748.857091453,0.0,1.0
1997-09-30,44.0,44.0,40.5,40.5,41900,2.03879272012884,2.03879272012884,1.87661602648223,1.87661602648223,904260.635128958,0.0,1.0
1997-10-01,43.75,44.0,42.0,42.0,2700,2.02720867058265,2.03879272012884,1.94612032375935,1.94612032375935,58269.7783973315,0.0,1.0
1997-10-02,43.13,43.88,42.0,42.0,4900,1.99848022770811,2.03323237634667,1.94612032375935,1.94612032375935,105748.857091453,0.0,1.0
1997-10-03,44.0,44.0,42.5,43.0,1300,2.03879272012884,2.03879272012884,1.96928842285172,1.99245652194409,28055.8192283447,0.0,1.0
1997-10-06,44.5,44.5,42.5,44.5,26000,2.06196081922121,2.06196081922121,1.96928842285172,2.06196081922121,561116.384566896,0.0,1.0
1997-10-07,43.0,44.5,43.0,43.63,28600,1.99245652194409,2.06196081922121,1.99245652194409,2.02164832680048,617228.023023586,0.0,1.0
1997-10-08,41.63,43.38,41.38,42.63,18100,1.92897593043099,2.0100642772543,1.9173918808848,1.97531212861574,390623.329256185,0.0,1.0
1997-10-09,43.0,43.0,41.5,42.5,1400,1.99245652194409,1.99245652194409,1.92295222466697,1.96928842285172,30213.9591689867,0.0,1.0
1997-10-10,43.0,43.0,43.0,43.0,400,1.99245652194409,1.99245652194409,1.99245652194409,1.99245652194409,8632.55976256763,0.0,1.0
1997-10-13,41.5,42.5,41.5,41.5,600,1.92295222466697,1.96928842285172,1.92295222466697,1.92295222466697,12948.8396438515,0.0,1.0
1997-10-14,44.0,44.0,41.5,41.5,3500,2.03879272012884,2.03879272012884,1.92295222466697,1.92295222466697,75534.8979224666,0.0,1.0
1997-10-15,44.0,44.0,41.25,41.25,1800,2.03879272012884,2.03879272012884,1.91136817512079,1.91136817512079,38846.5189315543,0.0,1.0
1997-10-16,44.5,45.5,43.5,45.0,6600,2.06196081922121,2.10829701740596,2.01562462103647,2.08512891831359,142437.236082366,0.0,1.0
1997-10-17,44.5,44.5,44.5,44.5,900,2.06196081922121,2.06196081922121,2.06196081922121,2.06196081922121,19423.2594657772,0.0,1.0
1997-10-20,45.0,45.5,44.5,44.5,2300,2.08512891831359,2.10829701740596,2.06196081922121,2.06196081922121,49637.2186347637,0.0,1.0
1997-10-21,45.5,45.5,45.5,45.5,1900,2.10829701740596,2.10829701740596,2.10829701740596,2.10829701740596,41004.6588721962,0.0,1.0
1997-10-22,45.0,45.5,44.88,45.0,7500,2.08512891831359,2.10829701740596,2.07956857453142,2.08512891831359,161860.495548142,0.0,1.0
1997-10-23,44.5,44.5,44.5,44.5,400,2.06196081922121,2.06196081922121,2.06196081922121,2.06196081922121,8632.55976256763,0.0,1.0
1997-10-24,44.5,45.5,44.5,44.5,1900,2.06196081922121,2.10829701740596,2.06196081922121,2.06196081922121,41004.6588721962,0.0,1.0
1997-10-27,42.25,45.5,42.0,45.5,13400,1.95770437330553,2.10829701740596,1.94612032375935,2.10829701740596,289190.752046016,0.0,1.0
1997-10-28,41.0,43.0,41.0,41.0,2400,1.8997841255746,1.99245652194409,1.8997841255746,1.8997841255746,51795.3585754057,0.0,1.0
1997-10-29,43.5,43.5,41.63,41.63,4100,2.01562462103647,2.01562462103647,1.92897593043099,1.92897593043099,88483.7375663179,0.0,1.0
1997-10-30,44.0,45.63,42.0,43.5,4900,2.03879272012884,2.11432072316998,1.94612032375935,2.01562462103647,105748.857091453,0.0,1.0
1997-10-31,45.75,46.0,44.0,46.0,500,2.11988106695215,2.13146511649833,2.03879272012884,2.13146511649833,10790.6997032095,0.0,1.0
1997-11-03,47.0,47.0,44.0,45.75,2300,2.17780131468308,2.17780131468308,2.03879272012884,2.11988106695215,49637.2186347638,0.0,1.0
1997-11-04,46.5,47.0,46.0,46.5,1200,2.1546332155907,2.17780131468308,2.13146511649833,2.1546332155907,25897.6792877029,0.0,1.0
1997-11-05,46.5,47.5,46.5,46.5,3200,2.1546332155907,2.20096941377545,2.1546332155907,2.1546332155907,69060.4781005411,0.0,1.0
1997-11-06,46.5,47.5,46.5,46.5,700,2.1546332155907,2.20096941377545,2.1546332155907,2.1546332155907,15106.9795844934,0.0,1.0
1997-11-07,45.25,45.25,45.25,45.25,500,2.09671296785977,2.09671296785977,2.09671296785977,2.09671296785977,10790.6997032095,0.0,1.0
1997-11-10,46.25,46.25,45.0,45.25,3100,2.14304916604452,2.14304916604452,2.08512891831359,2.09671296785977,66902.338159899,0.0,1.0
1997-11-11,46.13,46.13,46.13,46.13,300,2.13748882226235,2.13748882226235,2.13748882226235,2.13748882226235,6474.41982192571,0.0,1.0
1997-11-12,46.0,46.0,44.63,44.63,1100,2.13146511649833,2.13146511649833,2.06798452498523,2.06798452498523,23739.539347061,0.0,1.0
1997-11-13,44.0,46.0,44.0,46.0,4500,2.03879272012884,2.13146511649833,2.03879272012884,2.13146511649833,97116.2973288857,0.0,1.0
1997-11-14,43.0,45.38,42.0,45.38,4500,1.99245652194409,2.10273667362379,1.94612032375935,2.10273667362379,97116.2973288858,0.0,1.0
1997-11-17,43.25,43.75,42.5,43.5,2600,2.00404057149028,2.02720867058265,1.96928842285172,2.01562462103647,56111.6384566895,0.0,1.0
1997-11-18,44.5,44.5,44.5,44.5,200,2.06196081922121,2.06196081922121,2.06196081922121,2.06196081922121,4316.27988128381,0.0,1.0
1997-11-19,43.25,44.5,43.0,44.5,3100,2.00404057149028,2.06196081922121,1.99245652194409,2.06196081922121,66902.338159899,0.0,1.0
1997-11-20,44.5,45.5,44.5,45.5,1300,2.06196081922121,2.10829701740596,2.06196081922121,2.10829701740596,28055.8192283448,0.0,1.0
1997-11-21,44.5,45.5,44.5,45.5,1700,2.06196081922121,2.10829701740596,2.06196081922121,2.10829701740596,36688.3789909124,0.0,1.0
1997-11-24,47.13,47.13,45.0,45.0,8400,2.1838250204471,2.1838250204471,2.08512891831359,2.08512891831359,181283.75501392,0.0,1.0
1997-11-25,46.25,46.75,46.0,46.0,2200,2.14304916604452,2.16621726513689,2.13146511649833,2.13146511649833,47479.0786941219,0.0,1.0
1997-11-26,46.75,46.75,46.75,46.75,400,2.16621726513689,2.16621726513689,2.16621726513689,2.16621726513689,8632.55976256763,0.0,1.0
1997-11-28,46.0,46.75,46.0,46.75,2400,2.13146511649833,2.16621726513689,2.13146511649833,2.16621726513689,51795.3585754057,0.0,1.0
1997-12-01,46.5,47.5,45.75,45.75,1500,2.1546332155907,2.20096941377545,2.11988106695215,2.11988106695215,32372.0991096286,0.0,1.0
1997-12-02,47.0,47.0,46.5,46.5,400,2.17780131468308,2.17780131468308,2.1546332155907,2.1546332155907,8632.55976256761,0.0,1.0
1997-12-03,44.5,47.0,44.0,47.0,6500,2.06196081922121,2.17780131468308,2.03879272012884,2.17780131468308,140279.096141724,0.0,1.0
1997-12-04,44.25,44.75,44.25,44.75,1400,2.05037676967503,2.0735448687674,2.05037676967503,2.0735448687674,30213.9591689866,0.0,1.0
1997-12-05,44.25,44.75,44.0,44.25,1000,2.05037676967503,2.0735448687674,2.03879272012884,2.05037676967503,21581.399406419,0.0,1.0
1997-12-08,44.25,45.0,44.0,45.0,800,2.05037676967503,2.08512891831359,2.03879272012884,2.08512891831359,17265.1195251352,0.0,1.0
1997-12-09,44.25,45.0,44.0,45.0,1100,2.05037676967503,2.08512891831359,2.03879272012884,2.08512891831359,23739.5393470609,0.0,1.0
1997-12-10,44.25,44.25,44.25,44.25,0,2.05037676967503,2.05037676967503,2.05037676967503,2.05037676967503,0,0.0,1.0
1997-12-11,42.75,44.0,42.5,44.0,14700,1.98087247239791,2.03879272012884,1.96928842285172,2.03879272012884,317246.571274359,0.0,1.0
1997-12-12,42.75,43.0,42.75,43.0,300,1.98087247239791,1.99245652194409,1.98087247239791,1.99245652194409,6474.4198219257,0.0,1.0
1997-12-15,43.0,43.0,42.75,42.75,700,1.99245652194409,1.99245652194409,1.98087247239791,1.98087247239791,15106.9795844934,0.0,1.0
1997-12-16,42.75,43.5,42.75,42.75,2100,1.98087247239791,2.01562462103647,1.98087247239791,1.98087247239791,45320.9387534799,0.0,1.0
1997-12-17,43.5,43.5,43.0,43.0,200,2.01562462103647,2.01562462103647,1.99245652194409,1.99245652194409,4316.2798812838,0.0,1.0
1997-12-18,42.75,43.5,42.75,43.5,4400,1.98087247239791,2.01562462103647,1.98087247239791,2.01562462103647,94958.1573882436,0.0,1.0
1997-12-19,43.0,43.5,43.0,43.0,400,1.99245652194409,2.01562462103647,1.99245652194409,1.99245652194409,8632.55976256763,0.0,1.0
1997-12-22,43.25,43.5,43.25,43.5,1200,2.00404057149028,2.01562462103647,2.00404057149028,2.01562462103647,25897.6792877028,0.0,1.0
1997-12-23,43.5,43.5,42.75,42.75,400,2.01562462103647,2.01562462103647,1.98087247239791,1.98087247239791,8632.5597625676,0.0,1.0
1997-12-24,43.25,43.5,43.25,43.5,900,2.00404057149028,2.01562462103647,2.00404057149028,2.01562462103647,19423.2594657771,0.0,1.0
1997-12-26,43.5,44.5,43.5,44.5,1700,2.01562462103647,2.06196081922121,2.01562462103647,2.06196081922121,36688.3789909123,0.0,1.0
1997-12-29,43.0,43.25,43.0,43.0,2400,2.03879272012884,2.0506461661761,2.03879272012884,2.03879272012884,50618.1913350556,1.0,1.0
1997-12-30,44.0,44.0,43.5,44.0,5300,2.08620650431788,2.08620650431788,2.06249961222336,2.08620650431788,111781.839198248,0.0,1.0
1997-12-31,43.88,43.88,43.0,43.88,3900,2.0805168502152,2.0805168502152,2.03879272012884,2.0805168502152,82254.5609194652,0.0,1.0
1998-01-02,43.0,43.0,42.5,43.0,2700,2.03879272012884,2.03879272012884,2.01508582803432,2.03879272012884,56945.4652519375,0.0,1.0
1998-01-05,43.38,43.38,41.88,41.88,1500,2.05680995812068,2.05680995812068,1.98568928183711,1.98568928183711,31636.3695844097,0.0,1.0
1998-01-06,42.56,43.38,42.5,43.38,800,2.01793065508566,2.05680995812068,2.01508582803432,2.05680995812068,16872.7304450185,0.0,1.0
1998-01-07,42.75,42.75,42.5,42.5,3700,2.02693927408158,2.02693927408158,2.01508582803432,2.01508582803432,78036.3783082106,0.0,1.0
1998-01-08,42.75,42.75,42.75,42.75,0,2.02693927408158,2.02693927408158,2.02693927408158,2.02693927408158,0,0.0,1.0
1998-01-09,42.25,42.75,42.25,42.75,4700,2.00323238198706,2.02693927408158,2.00323238198706,2.02693927408158,99127.2913644837,0.0,1.0
1998-01-12,42.25,42.25,42.25,42.25,400,2.00323238198706,2.00323238198706,2.00323238198706,2.00323238198706,8436.36522250925,0.0,1.0
1998-01-13,42.0,43.0,42.0,42.0,1600,1.9913789359398,2.03879272012884,1.9913789359398,1.9913789359398,33745.460890037,0.0,1.0
1998-01-14,43.0,43.0,43.0,43.0,100,2.03879272012884,2.03879272012884,2.03879272012884,2.03879272012884,2109.09130562731,0.0,1.0
1998-01-15,42.25,43.0,42.25,43.0,700,2.00323238198706,2.03879272012884,2.00323238198706,2.03879272012884,14763.6391393912,0.0,1.0
1998-01-16,42.63,43.0,42.63,43.0,1100,2.02124961997889,2.03879272012884,2.02124961997889,2.03879272012884,23200.0043619005,0.0,1.0
1998-01-20,42.38,42.38,42.38,42.38,500,2.00939617393163,2.00939617393163,2.00939617393163,2.00939617393163,10545.4565281366,0.0,1.0
1998-01-21,43.0,43.0,42.63,42.63,4300,2.03879272012884,2.03879272012884,2.02124961997889,2.02124961997889,90690.9261419745,0.0,1.0
1998-01-22,42.25,42.25,42.25,42.25,700,2.00323238198706,2.00323238198706,2.00323238198706,2.00323238198706,14763.6391393912,0.0,1.0
1998-01-23,43.0,43.0,43.0,43.0,300,2.03879272012884,2.03879272012884,2.03879272012884,2.03879272012884,6327.27391688194,0.0,1.0
1998-01-26,42.25,42.25,42.25,42.25,800,2.00323238198706,2.00323238198706,2.00323238198706,2.00323238198706,16872.7304450185,0.0,1.0
1998-01-27,43.25,43.25,42.63,42.63,800,2.0506461661761,2.0506461661761,2.02124961997889,2.02124961997889,16872.7304450185,0.0,1.0
1998-01-28,43.5,43.5,43.25,43.25,1700,2.06249961222336,2.06249961222336,2.0506461661761,2.0506461661761,35854.5521956644,0.0,1.0
1998-01-29,43.5,43.5,43.0,43.25,2700,2.06249961222336,2.06249961222336,2.03879272012884,2.0506461661761,56945.4652519376,0.0,1.0
1998-01-30,43.5,43.5,43.5,43.5,3500,2.06249961222336,2.06249961222336,2.06249961222336,2.06249961222336,73818.1956969561,0.0,1.0
1998-02-02,42.75,42.75,42.75,42.75,100,2.02693927408158,2.02693927408158,2.02693927408158,2.02693927408158,2109.09130562731,0.0,1.0
1998-02-03,43.75,44.25,43.0,43.0,3100,2.07435305827062,2.09805995036514,2.03879272012884,2.03879272012884,65381.8304744468,0.0,1.0
1998-02-04,43.75,43.75,42.75,42.75,1700,2.07435305827062,2.07435305827062,2.02693927408158,2.02693927408158,35854.5521956644,0.0,1.0
1998-02-05,43.0,43.0,43.0,43.0,500,2.03879272012884,2.03879272012884,2.03879272012884,2.03879272012884,10545.4565281366,0.0,1.0
1998-02-06,42.88,43.25,42.88,42.88,1300,2.03310306602615,2.0506461661761,2.03310306602615,2.03310306602615,27418.1869731552,0.0,1.0
1998-02-09,43.25,43.25,43.25,43.25,400,2.0506461661761,2.0506461661761,2.0506461661761,2.0506461661761,8436.36522250926,0.0,1.0
1998-02-10,43.0,43.0,43.0,43.0,800,2.03879272012884,2.03879272012884,2.03879272012884,2.03879272012884,16872.7304450185,0.0,1.0
1998-02-11,42.75,43.0,42.75,43.0,300,2.02693927408158,2.03879272012884,2.02693927408158,2.03879272012884,6327.27391688194,0.0,1.0
1998-02-12,42.75,42.88,42.75,42.75,1000,2.02693927408158,2.03310306602615,2.02693927408158,2.02693927408158,21090.9130562731,0.0,1.0
1998-02-13,42.75,42.75,42.75,42.75,300,2.02693927408158,2.02693927408158,2.02693927408158,2.02693927408158,6327.27391688194,0.0,1.0
1998-02-17,42.0,43.0,42.0,43.0,1500,1.9913789359398,2.03879272012884,1.9913789359398,2.03879272012884,31636.3695844097,0.0,1.0
1998-02-18,43.0,43.0,43.0,43.0,100,2.03879272012884,2.03879272012884,2.03879272012884,2.03879272012884,2109.09130562731,0.0,1.0
1998-02-19,43.0,43.0,41.75,42.0,500,2.03879272012884,2.03879272012884,1.97952548989254,1.9913789359398,10545.4565281366,0.0,1.0
1998-02-20,41.75,43.0,41.75,43.0,200,1.97952548989254,2.03879272012884,1.97952548989254,2.03879272012884,4218.18261125462,0.0,1.0
1998-02-23,41.63,42.75,41.63,42.0,900,1.97383583578985,2.02693927408158,1.97383583578985,1.9913789359398,18981.8217506458,0.0,1.0
1998-02-24,41.25,42.0,41.25,41.63,3300,1.95581859779801,1.9913789359398,1.95581859779801,1.97383583578985,69600.0130857016,0.0,1.0
1998-02-25,41.5,41.75,41.25,41.25,1900,1.96767204384528,1.97952548989254,1.95581859779801,1.95581859779801,40072.7348069189,0.0,1.0
1998-02-26,41.75,41.75,41.25,41.25,800,1.97952548989254,1.97952548989254,1.95581859779801,1.95581859779801,16872.7304450185,0.0,1.0
1998-02-27,40.63,41.0,40.13,41.0,5100,1.92642205160081,1.94396515175075,1.90271515950629,1.94396515175075,107563.656586993,0.0,1.0
1998-03-02,40.0,40.13,39.75,40.13,3600,1.89655136756171,1.90271515950629,1.88469792151445,1.90271515950629,75927.2870025834,0.0,1.0
1998-03-03,39.75,40.0,39.5,39.5,900,1.88469792151445,1.89655136756171,1.87284447546719,1.87284447546719,18981.8217506458,0.0,1.0
1998-03-04,39.5,40.0,39.5,40.0,400,1.87284447546719,1.89655136756171,1.87284447546719,1.89655136756171,8436.36522250926,0.0,1.0
1998-03-05,40.0,40.0,39.0,39.0,1100,1.89655136756171,1.89655136756171,1.84913758337267,1.84913758337267,23200.0043619005,0.0,1.0
1998-03-06,40.0,40.0,39.5,39.5,800,1.89655136756171,1.89655136756171,1.87284447546719,1.87284447546719,16872.7304450185,0.0,1.0
1998-03-09,39.0,39.13,39.0,39.13,1200,1.84913758337267,1.85530137531724,1.84913758337267,1.85530137531724,25309.0956675278,0.0,1.0
1998-03-10,38.63,39.5,38.63,38.63,500,1.83159448322272,1.87284447546719,1.83159448322272,1.83159448322272,10545.4565281366,0.0,1.0
1998-03-11,39.5,39.5,39.5,39.5,2600,1.87284447546719,1.87284447546719,1.87284447546719,1.87284447546719,54836.3739463102,0.0,1.0
1998-03-12,39.5,39.5,39.5,39.5,0,1.87284447546719,1.87284447546719,1.87284447546719,1.87284447546719,0,0.0,1.0
1998-03-13,40.0,40.0,40.0,40.0,700,1.89655136756171,1.89655136756171,1.89655136756171,1.89655136756171,14763.6391393912,0.0,1.0
1998-03-16,39.56,40.0,39.5,40.0,2900,1.87568930251853,1.89655136756171,1.87284447546719,1.89655136756171,61163.6478631922,0.0,1.0
1998-03-17,41.5,41.5,40.5,40.88,3200,1.96767204384528,1.96767204384528,1.92025825965623,1.93827549764807,67490.9217800739,0.0,1.0
1998-03-18,40.75,41.75,40.75,41.5,800,1.93211170570349,1.97952548989254,1.93211170570349,1.96767204384528,16872.7304450186,0.0,1.0
1998-03-19,41.75,41.75,40.75,40.75,500,1.97952548989254,1.97952548989254,1.93211170570349,1.93211170570349,10545.4565281366,0.0,1.0
1998-03-20,47.38,48.13,42.0,42.0,35400,2.24646509487685,2.28202543301863,1.9913789359398,1.9913789359398,746618.322192069,0.0,1.0
1998-03-23,47.0,48.38,46.5,48.38,8600,2.22844785688501,2.29387887906589,2.20474096479049,2.29387887906589,181381.852283949,0.0,1.0
1998-03-24,47.25,47.88,47.0,47.63,5600,2.24030130293227,2.27017198697137,2.22844785688501,2.25831854092411,118109.11311513,0.0,1.0
1998-03-25,47.75,47.75,47.25,47.5,5200,2.26400819502679,2.26400819502679,2.24030130293227,2.25215474897953,109672.747892621,0.0,1.0
1998-03-26,46.5,48.0,46.5,48.0,1600,2.20474096479049,2.27586164107405,2.20474096479049,2.27586164107405,33745.460890037,0.0,1.0
1998-03-27,53.0,53.0,47.94,47.94,12600,2.51293056201927,2.51293056201927,2.27301681402271,2.27301681402271,265745.504509041,0.0,1.0
1998-03-30,56.5,59.0,53.5,53.5,11600,2.67887880668092,2.79741326715352,2.53663745411379,2.53663745411379,244654.591452768,0.0,1.0
1998-03-31,57.0,57.75,56.0,56.0,3600,2.70258569877544,2.73814603691722,2.6551719145864,2.6551719145864,75927.2870025833,0.0,1.0
1998-04-01,57.5,57.75,54.5,57.5,3000,2.72629259086996,2.73814603691722,2.58405123830283,2.72629259086996,63272.7391688195,0.0,1.0
1998-04-02,57.0,57.0,54.75,57.0,4600,2.70258569877544,2.70258569877544,2.59590468435009,2.70258569877544,97018.2000588565,0.0,1.0
1998-04-03,55.38,55.38,54.38,55.0,3900,2.62577536838919,2.62577536838919,2.57836158420015,2.60775813039735,82254.5609194653,0.0,1.0
1998-04-06,57.0,57.0,55.38,55.38,4500,2.70258569877544,2.70258569877544,2.62577536838919,2.62577536838919,94909.1087532291,0.0,1.0
1998-04-07,55.0,55.0,54.0,54.0,1300,2.60775813039735,2.60775813039735,2.56034434620831,2.56034434620831,27418.1869731551,0.0,1.0
1998-04-08,54.13,55.0,54.0,55.0,5200,2.56650813815289,2.60775813039735,2.56034434620831,2.60775813039735,109672.74789262,0.0,1.0
1998-04-09,52.75,55.75,52.75,55.75,700,2.50107711597201,2.64331846853913,2.50107711597201,2.64331846853913,14763.6391393912,0.0,1.0
1998-04-13,54.0,54.0,52.0,52.0,400,2.56034434620831,2.56034434620831,2.46551677783022,2.46551677783022,8436.36522250926,0.0,1.0
1998-04-14,53.0,55.63,53.0,55.5,7000,2.51293056201927,2.63762881443645,2.51293056201927,2.63146502249187,147636.391393912,0.0,1.0
1998-04-15,27.0,29.5,26.75,29.5,10850,2.56034434620831,2.79741326715352,2.53663745411379,2.79741326715352,114418.203330282,0.0,2.0
1998-04-16,27.0,27.63,26.75,27.13,9800,2.56034434620831,2.6200857142865,2.53663745411379,2.57267193009746,103345.473975738,0.0,1.0
1998-04-17,27.25,27.25,27.0,27.0,1300,2.58405123830283,2.58405123830283,2.56034434620831,2.56034434620831,13709.0934865776,0.0,1.0
1998-04-20,26.88,28.0,26.25,26.25,26500,2.54896503800294,2.6551719145864,2.48922366992475,2.48922366992475,279454.597995619,0.0,1.0
1998-04-21,25.0,26.88,25.0,25.0,10600,2.37068920945214,2.54896503800294,2.37068920945214,2.37068920945214,111781.839198248,0.0,1.0
1998-04-22,25.0,25.0,24.63,25.0,6900,2.37068920945214,2.37068920945214,2.33560300915225,2.37068920945214,72763.6500441424,0.0,1.0
1998-04-23,24.75,24.88,24.0,24.0,28600,2.34698231735762,2.35930990124677,2.27586164107405,2.27586164107405,301600.056704706,0.0,1.0
1998-04-24,25.63,25.63,24.0,24.0,4400,2.43043057753033,2.43043057753033,2.27586164107405,2.27586164107405,46400.008723801,0.0,1.0
1998-04-27,25.75,25.94,24.88,25.94,1900,2.4418098857357,2.45982712372754,2.35930990124677,2.45982712372754,20036.3674034595,0.0,1.0
1998-04-28,25.88,26.38,25.75,25.75,1400,2.45413746962485,2.5015512538139,2.4418098857357,2.4418098857357,14763.6391393912,0.0,1.0
1998-04-29,26.0,26.75,25.75,26.38,4500,2.46551677783022,2.53663745411379,2.4418098857357,2.5015512538139,47454.5543766147,0.0,1.0
1998-04-30,25.75,26.38,25.75,26.38,700,2.4418098857357,2.5015512538139,2.4418098857357,2.5015512538139,7381.81956969561,0.0,1.0
1998-05-01,26.0,26.38,25.75,26.38,2800,2.46551677783022,2.5015512538139,2.4418098857357,2.5015512538139,29527.2782787825,0.0,1.0
1998-05-04,28.25,29.13,26.0,26.0,25200,2.67887880668092,2.76232706685363,2.46551677783022,2.46551677783022,265745.504509041,0.0,1.0
1998-05-05,28.25,28.25,26.88,28.25,8800,2.67887880668092,2.67887880668092,2.54896503800294,2.67887880668092,92800.0174476018,0.0,1.0
1998-05-06,27.25,28.25,27.25,28.25,6800,2.58405123830283,2.67887880668092,2.58405123830283,2.67887880668092,71709.1043913288,0.0,1.0
1998-05-07,28.0,28.25,27.75,27.88,10500,2.6551719145864,2.67887880668092,2.63146502249187,2.64379260638103,110727.293545434,0.0,1.0
1998-05-08,28.25,28.5,28.0,28.5,8600,2.67887880668092,2.70258569877544,2.6551719145864,2.70258569877544,90690.9261419745,0.0,1.0
1998-05-11,28.25,28.25,28.0,28.25,4800,2.67887880668092,2.67887880668092,2.6551719145864,2.67887880668092,50618.1913350555,0.0,1.0
1998-05-12,28.0,28.25,27.75,28.25,6000,2.6551719145864,2.67887880668092,2.63146502249187,2.67887880668092,63272.7391688194,0.0,1.0
1998-05-13,28.13,28.38,28.0,28.0,18900,2.66749949847555,2.69120639057007,2.6551719145864,2.6551719145864,199309.128381781,0.0,1.0
1998-05-14,27.5,28.5,27.5,28.5,4100,2.60775813039735,2.70258569877544,2.60775813039735,2.70258569877544,43236.37176536,0.0,1.0
1998-05-15,27.75,28.0,27.75,28.0,7700,2.63146502249187,2.6551719145864,2.63146502249187,2.6551719145864,81200.0152666518,0.0,1.0
1998-05-18,28.0,28.25,27.5,28.13,5500,2.6551719145864,2.67887880668092,2.60775813039735,2.66749949847555,58000.0109047511,0.0,1.0
1998-05-19,28.5,28.5,28.0,28.13,4800,2.70258569877544,2.70258569877544,2.6551719145864,2.66749949847555,50618.1913350555,0.0,1.0
1998-05-20,28.5,28.5,28.5,28.5,12900,2.70258569877544,2.70258569877544,2.70258569877544,2.70258569877544,136036.389212962,0.0,1.0
1998-05-21,29.0,29.0,28.5,28.5,6000,2.74999948296448,2.74999948296448,2.70258569877544,2.70258569877544,63272.7391688195,0.0,1.0
1998-05-22,29.0,29.06,29.0,29.0,7200,2.74999948296448,2.75568913706717,2.74999948296448,2.74999948296448,75927.2870025834,0.0,1.0
1998-05-26,29.0,29.0,28.5,28.88,1800,2.74999948296448,2.74999948296448,2.70258569877544,2.73862017475911,18981.8217506458,0.0,1.0
1998-05-27,29.5,29.5,28.0,28.0,4600,2.79741326715352,2.79741326715352,2.6551719145864,2.6551719145864,48509.1000294283,0.0,1.0
1998-05-28,29.5,30.75,29.0,29.5,14800,2.79741326715352,2.91594772762613,2.74999948296448,2.79741326715352,156072.756616422,0.0,1.0
1998-05-29,30.75,30.75,30.25,30.38,13800,2.91594772762613,2.91594772762613,2.86853394343709,2.88086152732624,145527.300088285,0.0,1.0
1998-06-01,31.0,31.0,30.0,30.5,3400,2.93965461972065,2.93965461972065,2.84482705134257,2.89224083553161,35854.5521956644,0.0,1.0
1998-06-02,31.5,31.69,30.63,31.0,11300,2.98706840390969,3.00508564190153,2.90456841942076,2.93965461972065,119163.658767944,0.0,1.0
1998-06-03,31.0,31.5,30.5,30.5,2200,2.93965461972065,2.98706840390969,2.89224083553161,2.89224083553161,23200.0043619005,0.0,1.0
1998-06-04,30.5,31.25,30.5,31.0,2200,2.89224083553161,2.96336151181517,2.89224083553161,2.93965461972065,23200.0043619005,0.0,1.0
1998-06-05,31.63,31.75,31.0,31.75,2200,2.99939598779885,3.01077529600422,2.93965461972065,3.01077529600422,23200.0043619004,0.0,1.0
1998-06-08,32.5,32.5,31.25,32.0,17500,3.08189597228778,3.08189597228778,2.96336151181517,3.03448218809874,184545.48924239,0.0,1.0
1998-06-09,31.63,32.5,31.25,31.25,11200,2.99939598779885,3.08189597228778,2.96336151181517,2.96336151181517,118109.11311513,0.0,1.0
1998-06-10,32.0,32.5,31.25,32.5,4800,3.03448218809874,3.08189597228778,2.96336151181517,3.08189597228778,50618.1913350555,0.0,1.0
1998-06-11,32.0,32.13,31.5,31.5,5100,3.03448218809874,3.04680977198789,2.98706840390969,2.98706840390969,53781.8282934965,0.0,1.0
1998-06-12,32.25,32.25,31.5,32.0,2400,3.05818908019326,3.05818908019326,2.98706840390969,3.03448218809874,25309.0956675278,0.0,1.0
1998-06-15,32.25,32.25,31.94,31.94,2100,3.05818908019326,3.05818908019326,3.02879253399605,3.02879253399605,22145.4587090868,0.0,1.0
1998-06-16,32.38,32.88,32.0,32.13,5800,3.07051666408241,3.11793044827145,3.03448218809874,3.04680977198789,61163.6478631922,0.0,1.0
1998-06-17,32.75,32.94,32.63,32.88,10100,3.1056028643823,3.12362010237414,3.09422355617693,3.11793044827145,106509.110934179,0.0,1.0
1998-06-18,34.5,34.5,32.75,32.75,5000,3.27155110904395,3.27155110904395,3.1056028643823,3.1056028643823,52727.2826406829,0.0,1.0
1998-06-19,37.63,38.0,34.5,34.5,22600,3.56836139806736,3.60344759836725,3.27155110904395,3.27155110904395,238327.317535887,0.0,1.0
1998-06-22,42.0,43.0,37.5,38.0,31700,3.98275787187959,4.07758544025768,3.55603381417821,3.60344759836725,334290.97194193,0.0,1.0
1998-06-23,43.16,44.13,42.0,42.25,34200,4.09275785119817,4.18474059252492,3.98275787187959,4.00646476397411,360654.613262271,0.0,1.0
1998-06-24,43.25,44.5,43.0,43.13,46100,4.1012923323522,4.21982679282481,4.07758544025768,4.08991302414683,486145.545947096,0.0,1.0
1998-06-25,41.13,43.63,41.0,43.25,7000,3.90025788739066,4.13732680833587,3.88793030350151,4.1012923323522,73818.195696956,0.0,1.0
1998-06-26,39.75,42.88,37.38,40.75,23900,3.7693958430289,4.06620613205231,3.54465450597284,3.86422341140699,252036.411022464,0.0,1.0
1998-06-29,40.13,41.5,39.0,40.63,16200,3.80543031901257,3.93534408769055,3.69827516674534,3.85284410320162,170836.395755813,0.0,1.0
1998-06-30,41.5,41.63,39.0,39.0,59800,3.93534408769055,3.9476716715797,3.69827516674534,3.69827516674534,630618.300382567,0.0,1.0
1998-07-01,41.38,41.75,40.0,41.5,45000,3.92396477948518,3.95905097978507,3.79310273512342,3.93534408769055,474545.543766146,0.0,1.0
1998-07-02,39.31,41.0,38.75,40.25,8700,3.72767171294254,3.88793030350151,3.67456827465082,3.81680962721794,91745.4717947883,0.0,1.0
1998-07-06,38.63,40.5,38.63,39.0,21600,3.66318896644545,3.84051651931247,3.66318896644545,3.69827516674534,227781.86100775,0.0,1.0
1998-07-07,37.25,38.94,37.25,38.75,8400,3.53232692208369,3.69258551264265,3.53232692208369,3.67456827465082,88581.8348363472,0.0,1.0
1998-07-08,40.0,40.44,37.5,37.5,22600,3.79310273512342,3.83482686520978,3.55603381417821,3.55603381417821,238327.317535887,0.0,1.0
1998-07-09,40.0,40.75,39.5,40.69,9100,3.79310273512342,3.86422341140699,3.74568895093438,3.8585337573043,95963.6544060429,0.0,1.0
1998-07-10,39.38,40.0,39.25,39.25,6600,3.73430964272901,3.79310273512342,3.72198205883986,3.72198205883986,69600.0130857014,0.0,1.0
1998-07-13,39.97,40.0,38.88,39.0,2600,3.79025790807208,3.79310273512342,3.68689585853997,3.69827516674534,27418.1869731551,0.0,1.0
1998-07-14,39.75,39.75,39.75,39.75,2200,3.7693958430289,3.7693958430289,3.7693958430289,3.7693958430289,23200.0043619005,0.0,1.0
1998-07-15,39.75,39.75,38.75,39.0,2200,3.7693958430289,3.7693958430289,3.67456827465082,3.69827516674534,23200.0043619005,0.0,1.0
1998-07-16,38.75,39.5,38.75,39.5,800,3.67456827465082,3.74568895093438,3.67456827465082,3.74568895093438,8436.36522250925,0.0,1.0
1998-07-17,39.5,39.5,38.75,39.5,7200,3.74568895093438,3.74568895093438,3.67456827465082,3.74568895093438,75927.2870025833,0.0,1.0
1998-07-20,39.13,39.5,38.5,39.5,5800,3.71060275063449,3.74568895093438,3.65086138255629,3.74568895093438,61163.6478631921,0.0,1.0
1998-07-21,39.25,39.25,39.0,39.0,4600,3.72198205883986,3.72198205883986,3.69827516674534,3.69827516674534,48509.1000294282,0.0,1.0
1998-07-22,39.75,39.75,38.75,39.0,10300,3.7693958430289,3.7693958430289,3.67456827465082,3.69827516674534,108618.202239807,0.0,1.0
1998-07-23,39.5,40.0,39.0,40.0,7800,3.74568895093438,3.79310273512342,3.69827516674534,3.79310273512342,82254.5609194653,0.0,1.0
1998-07-24,39.63,40.0,39.0,39.75,19400,3.75801653482353,3.79310273512342,3.69827516674534,3.7693958430289,204581.85664585,0.0,1.0
1998-07-27,41.0,41.5,40.25,40.5,8900,3.88793030350151,3.93534408769055,3.81680962721794,3.84051651931247,93854.5631004155,0.0,1.0
1998-07-28,40.44,41.5,40.38,41.0,9100,3.83482686520978,3.93534408769055,3.82913721110709,3.88793030350151,95963.6544060428,0.0,1.0
1998-07-29,39.0,40.25,38.75,40.0,5300,3.69827516674534,3.81680962721794,3.67456827465082,3.79310273512342,55890.9195991238,0.0,1.0
1998-07-30,38.5,39.0,38.5,38.5,14400,3.65086138255629,3.69827516674534,3.65086138255629,3.65086138255629,151854.574005167,0.0,1.0
1998-07-31,37.0,38.06,37.0,38.0,8300,3.50862002998917,3.60913725246994,3.50862002998917,3.60344759836725,87527.2891835335,0.0,1.0
1998-08-03,36.0,36.75,36.0,36.75,7900,3.41379246161108,3.48491313789464,3.41379246161108,3.48491313789464,83309.106572279,0.0,1.0
1998-08-04,35.0,35.88,35.0,35.5,5000,3.31896489323299,3.40241315340571,3.31896489323299,3.36637867742204,52727.282640683,0.0,1.0
1998-08-05,35.5,37.5,35.0,37.5,4900,3.36637867742204,3.55603381417821,3.31896489323299,3.55603381417821,51672.7369878692,0.0,1.0
1998-08-06,36.0,36.0,35.0,35.13,1800,3.41379246161108,3.41379246161108,3.31896489323299,3.33129247712215,18981.8217506458,0.0,1.0
1998-08-07,35.0,36.0,34.88,35.13,11000,3.31896489323299,3.41379246161108,3.30758558502762,3.33129247712215,116000.021809503,0.0,1.0
1998-08-10,34.63,35.0,34.63,35.0,700,3.2838786929331,3.31896489323299,3.2838786929331,3.31896489323299,7381.81956969561,0.0,1.0
1998-08-11,34.0,34.0,34.0,34.0,3600,3.22413732485491,3.22413732485491,3.22413732485491,3.22413732485491,37963.6435012917,0.0,1.0
1998-08-12,34.0,34.0,34.0,34.0,700,3.22413732485491,3.22413732485491,3.22413732485491,3.22413732485491,7381.8195696956,0.0,1.0
1998-08-13,31.0,33.0,31.0,33.0,8400,2.93965461972065,3.12930975647682,2.93965461972065,3.12930975647682,88581.8348363473,0.0,1.0
1998-08-14,31.0,32.25,31.0,31.0,2500,2.93965461972065,3.05818908019326,2.93965461972065,2.93965461972065,26363.6413203415,0.0,1.0
1998-08-17,31.0,31.0,31.0,31.0,100,2.93965461972065,2.93965461972065,2.93965461972065,2.93965461972065,1054.54565281366,0.0,1.0
1998-08-18,31.5,31.5,30.0,30.75,3400,2.98706840390969,2.98706840390969,2.84482705134257,2.91594772762613,35854.5521956644,0.0,1.0
1998-08-19,30.5,31.5,30.5,31.5,800,2.89224083553161,2.98706840390969,2.89224083553161,2.98706840390969,8436.36522250926,0.0,1.0
1998-08-20,31.0,31.0,30.5,31.0,3300,2.93965461972065,2.93965461972065,2.89224083553161,2.93965461972065,34800.0065428507,0.0,1.0
1998-08-21,29.75,31.0,29.75,30.5,7500,2.82112015924805,2.93965461972065,2.82112015924805,2.89224083553161,79090.9239610242,0.0,1.0
1998-08-24,29.63,30.0,29.63,30.0,1900,2.80974085104267,2.84482705134257,2.80974085104267,2.84482705134257,20036.3674034595,0.0,1.0
1998-08-25,29.75,31.0,29.75,31.0,700,2.82112015924805,2.93965461972065,2.82112015924805,2.93965461972065,7381.81956969559,0.0,1.0
1998-08-26,29.5,29.5,29.5,29.5,3800,2.79741326715352,2.79741326715352,2.79741326715352,2.79741326715352,40072.734806919,0.0,1.0
1998-08-27,29.75,29.75,29.5,29.5,5100,2.82112015924805,2.82112015924805,2.79741326715352,2.79741326715352,53781.8282934965,0.0,1.0
1998-08-28,29.5,30.0,29.5,29.75,2700,2.79741326715352,2.84482705134257,2.79741326715352,2.82112015924805,28472.7326259688,0.0,1.0
1998-08-31,29.5,29.5,29.5,29.5,200,2.79741326715352,2.79741326715352,2.79741326715352,2.79741326715352,2109.09130562732,0.0,1.0
1998-09-01,29.0,29.5,29.0,29.5,7600,2.74999948296448,2.79741326715352,2.74999948296448,2.79741326715352,80145.469613838,0.0,1.0
1998-09-02,28.5,29.88,28.5,29.0,3900,2.70258569877544,2.8334477431372,2.70258569877544,2.74999948296448,41127.2804597326,0.0,1.0
1998-09-03,28.0,28.88,28.0,28.88,900,2.6551719145864,2.73862017475911,2.6551719145864,2.73862017475911,9490.9108753229,0.0,1.0
1998-09-04,28.0,29.0,28.0,29.0,3000,2.6551719145864,2.74999948296448,2.6551719145864,2.74999948296448,31636.3695844097,0.0,1.0
1998-09-08,29.5,29.5,29.5,29.5,100,2.79741326715352,2.79741326715352,2.79741326715352,2.79741326715352,1054.54565281366,0.0,1.0
1998-09-09,29.5,29.5,29.5,29.5,900,2.79741326715352,2.79741326715352,2.79741326715352,2.79741326715352,9490.91087532293,0.0,1.0
1998-09-10,28.0,28.56,27.63,27.63,6800,2.6551719145864,2.70827535287812,2.6200857142865,2.6200857142865,71709.1043913286,0.0,1.0
1998-09-11,30.0,30.0,28.75,29.25,900,2.84482705134257,2.84482705134257,2.72629259086996,2.773706375059,9490.91087532291,0.0,1.0
1998-09-14,29.5,30.0,29.5,29.75,1000,2.79741326715352,2.84482705134257,2.79741326715352,2.82112015924805,10545.4565281366,0.0,1.0
1998-09-15,29.5,29.5,29.25,29.25,800,2.79741326715352,2.79741326715352,2.773706375059,2.773706375059,8436.36522250927,0.0,1.0
1998-09-16,30.0,30.0,29.75,29.75,200,2.84482705134257,2.84482705134257,2.82112015924805,2.82112015924805,2109.09130562731,0.0,1.0
1998-09-17,29.63,30.0,29.25,30.0,2300,2.80974085104267,2.84482705134257,2.773706375059,2.84482705134257,24254.5500147142,0.0,1.0
1998-09-18,30.88,31.25,29.5,30.25,7900,2.92827531151528,2.96336151181517,2.79741326715352,2.86853394343709,83309.106572279,0.0,1.0
1998-09-21,30.94,31.25,30.69,31.25,2200,2.93396496561797,2.96336151181517,2.91025807352345,2.96336151181517,23200.0043619004,0.0,1.0
1998-09-22,32.25,32.25,30.75,30.75,4600,3.05818908019326,3.05818908019326,2.91594772762613,2.91594772762613,48509.1000294282,0.0,1.0
1998-09-23,32.63,32.63,32.25,32.25,1000,3.09422355617693,3.09422355617693,3.05818908019326,3.05818908019326,10545.4565281366,0.0,1.0
1998-09-24,33.0,33.0,32.75,32.75,1800,3.12930975647682,3.12930975647682,3.1056028643823,3.1056028643823,18981.8217506459,0.0,1.0
1998-09-25,32.0,32.0,32.0,32.0,1400,3.03448218809874,3.03448218809874,3.03448218809874,3.03448218809874,14763.6391393912,0.0,1.0
1998-09-28,31.75,32.0,30.5,31.0,1500,3.01077529600422,3.03448218809874,2.89224083553161,2.93965461972065,15818.1847922048,0.0,1.0
1998-09-29,29.5,32.0,29.5,32.0,4100,2.79741326715352,3.03448218809874,2.79741326715352,3.03448218809874,43236.37176536,0.0,1.0
1998-09-30,30.5,30.5,30.13,30.25,13100,2.89224083553161,2.89224083553161,2.85715463523172,2.86853394343709,138145.480518589,0.0,1.0
1998-10-01,29.5,30.0,28.62,30.0,1900,2.79741326715352,2.84482705134257,2.71396500698081,2.84482705134257,20036.3674034595,0.0,1.0
1998-10-02,28.75,29.94,28.75,29.94,1500,2.72629259086996,2.83913739723988,2.72629259086996,2.83913739723988,15818.1847922049,0.0,1.0
1998-10-05,28.0,28.38,28.0,28.25,1600,2.6551719145864,2.69120639057007,2.6551719145864,2.67887880668092,16872.7304450185,0.0,1.0
1998-10-06,27.25,28.5,27.25,28.5,2900,2.58405123830283,2.70258569877544,2.58405123830283,2.70258569877544,30581.8239315961,0.0,1.0
1998-10-07,29.0,31.5,29.0,29.0,2100,2.74999948296448,2.98706840390969,2.74999948296448,2.74999948296448,22145.4587090868,0.0,1.0
1998-10-08,29.5,30.0,27.5,30.0,6100,2.79741326715352,2.84482705134257,2.60775813039735,2.84482705134257,64327.2848216332,0.0,1.0
1998-10-09,28.75,29.5,28.75,29.5,600,2.72629259086996,2.79741326715352,2.72629259086996,2.79741326715352,6327.27391688195,0.0,1.0
1998-10-12,28.5,29.5,28.5,29.5,9100,2.70258569877544,2.79741326715352,2.70258569877544,2.79741326715352,95963.6544060428,0.0,1.0
1998-10-13,29.0,30.25,28.5,29.5,1700,2.74999948296448,2.86853394343709,2.70258569877544,2.79741326715352,17927.2760978322,0.0,1.0
1998-10-14,28.0,28.5,28.0,28.5,2600,2.6551719145864,2.70258569877544,2.6551719145864,2.70258569877544,27418.1869731551,0.0,1.0
1998-10-15,29.5,29.5,28.5,28.75,5500,2.79741326715352,2.79741326715352,2.70258569877544,2.72629259086996,58000.0109047513,0.0,1.0
1998-10-16,30.0,30.0,29.5,30.0,1800,2.84482705134257,2.84482705134257,2.79741326715352,2.84482705134257,18981.8217506458,0.0,1.0
1998-10-19,30.0,30.5,29.13,30.0,3600,2.84482705134257,2.89224083553161,2.76232706685363,2.84482705134257,37963.6435012916,0.0,1.0
1998-10-20,31.5,31.5,30.5,30.5,14000,2.98706840390969,2.98706840390969,2.89224083553161,2.89224083553161,147636.391393912,0.0,1.0
1998-10-21,31.25,32.0,30.75,31.5,9100,2.96336151181517,3.03448218809874,2.91594772762613,2.98706840390969,95963.654406043,0.0,1.0
1998-10-22,33.0,33.5,32.5,32.75,3500,3.12930975647682,3.17672354066587,3.08189597228778,3.1056028643823,36909.0978484781,0.0,1.0
1998-10-23,36.0,36.0,32.5,33.5,13800,3.41379246161108,3.41379246161108,3.08189597228778,3.17672354066587,145527.300088285,0.0,1.0
1998-10-26,36.5,37.0,35.5,37.0,6500,3.46120624580012,3.50862002998917,3.36637867742204,3.50862002998917,68545.4674328878,0.0,1.0
1998-10-27,36.25,37.75,35.25,37.0,4800,3.4374993537056,3.57974070627273,3.34267178532752,3.50862002998917,50618.1913350556,0.0,1.0
1998-10-28,37.0,37.0,36.0,36.0,3300,3.50862002998917,3.50862002998917,3.41379246161108,3.41379246161108,34800.0065428507,0.0,1.0
1998-10-29,36.5,37.0,36.25,36.25,4400,3.46120624580012,3.50862002998917,3.4374993537056,3.4374993537056,46400.008723801,0.0,1.0
1998-10-30,36.13,37.0,35.13,35.13,7300,3.42612004550023,3.50862002998917,3.33129247712215,3.33129247712215,76981.832655397,0.0,1.0
1998-11-02,34.0,37.0,34.0,37.0,27200,3.22413732485491,3.50862002998917,3.22413732485491,3.50862002998917,286836.417565315,0.0,1.0
1998-11-03,33.0,34.5,33.0,33.5,14800,3.12930975647682,3.27155110904395,3.12930975647682,3.17672354066587,156072.756616422,0.0,1.0
1998-11-04,34.0,34.13,33.0,33.75,9400,3.22413732485491,3.23646490874406,3.12930975647682,3.20043043276039,99127.2913644838,0.0,1.0
1998-11-05,35.0,35.0,34.0,34.0,10400,3.31896489323299,3.31896489323299,3.22413732485491,3.22413732485491,109672.747892621,0.0,1.0
1998-11-06,34.63,35.0,34.25,35.0,3900,3.2838786929331,3.31896489323299,3.24784421694943,3.31896489323299,41127.2804597327,0.0,1.0
1998-11-09,34.0,35.25,34.0,34.0,13300,3.22413732485491,3.34267178532752,3.22413732485491,3.22413732485491,140254.571824216,0.0,1.0
1998-11-10,33.5,34.38,33.5,33.75,3900,3.17672354066587,3.26017180083858,3.17672354066587,3.20043043276039,41127.2804597326,0.0,1.0
1998-11-11,33.0,33.56,32.5,33.5,3700,3.12930975647682,3.18241319476855,3.08189597228778,3.17672354066587,39018.1891541054,0.0,1.0
1998-11-12,32.0,33.5,31.75,32.5,1500,3.03448218809874,3.17672354066587,3.01077529600422,3.08189597228778,15818.1847922049,0.0,1.0
1998-11-13,32.0,32.0,32.0,32.0,400,3.03448218809874,3.03448218809874,3.03448218809874,3.03448218809874,4218.18261125463,0.0,1.0
1998-11-16,32.75,33.0,32.75,33.0,1600,3.1056028643823,3.12930975647682,3.1056028643823,3.12930975647682,16872.7304450185,0.0,1.0
1998-11-17,33.0,33.0,32.5,32.75,9700,3.12930975647682,3.12930975647682,3.08189597228778,3.1056028643823,102290.928322925,0.0,1.0
1998-11-18,32.0,32.56,31.5,32.56,4300,3.03448218809874,3.08758562639047,2.98706840390969,3.08758562639047,45345.4630709873,0.0,1.0
1998-11-19,31.38,32.0,30.5,32.0,3300,2.97568909570432,3.03448218809874,2.89224083553161,3.03448218809874,34800.0065428508,0.0,1.0
1998-11-20,29.5,31.38,29.5,30.88,13700,2.79741326715352,2.97568909570432,2.79741326715352,2.92827531151528,144472.754435471,0.0,1.0
1998-11-23,29.25,30.0,28.5,29.5,6200,2.773706375059,2.84482705134257,2.70258569877544,2.79741326715352,65381.8304744468,0.0,1.0
1998-11-24,28.38,29.25,28.0,28.75,9100,2.69120639057007,2.773706375059,2.6551719145864,2.72629259086996,95963.6544060428,0.0,1.0
1998-11-25,28.38,28.75,28.0,28.75,4600,2.69120639057007,2.72629259086996,2.6551719145864,2.72629259086996,48509.1000294282,0.0,1.0
1998-11-27,28.5,29.0,28.0,29.0,500,2.70258569877544,2.74999948296448,2.6551719145864,2.74999948296448,5272.72826406829,0.0,1.0
1998-11-30,30.0,30.0,28.75,30.0,5000,2.84482705134257,2.84482705134257,2.72629259086996,2.84482705134257,52727.2826406828,0.0,1.0
1998-12-01,29.75,29.75,28.75,29.5,3900,2.82112015924805,2.82112015924805,2.72629259086996,2.79741326715352,41127.2804597326,0.0,1.0
1998-12-02,30.38,30.38,29.5,29.75,7800,2.88086152732624,2.88086152732624,2.79741326715352,2.82112015924805,82254.5609194653,0.0,1.0
1998-12-03,30.25,30.25,29.0,30.25,2700,2.86853394343709,2.86853394343709,2.74999948296448,2.86853394343709,28472.7326259687,0.0,1.0
1998-12-04,30.0,30.0,29.25,29.25,300,2.84482705134257,2.84482705134257,2.773706375059,2.773706375059,3163.63695844097,0.0,1.0
1998-12-07,30.5,30.5,30.0,30.5,2300,2.89224083553161,2.89224083553161,2.84482705134257,2.89224083553161,24254.5500147141,0.0,1.0
1998-12-08,31.0,31.0,30.25,30.25,4800,2.93965461972065,2.93965461972065,2.86853394343709,2.86853394343709,50618.1913350556,0.0,1.0
1998-12-09,31.0,32.5,31.0,31.0,4200,2.93965461972065,3.08189597228778,2.93965461972065,2.93965461972065,44290.9174181737,0.0,1.0
1998-12-10,32.5,32.5,32.5,32.5,500,3.08189597228778,3.08189597228778,3.08189597228778,3.08189597228778,5272.72826406829,0.0,1.0
1998-12-11,31.0,32.5,31.0,32.5,300,2.93965461972065,3.08189597228778,2.93965461972065,3.08189597228778,3163.63695844098,0.0,1.0
1998-12-14,30.75,32.0,30.75,32.0,1800,2.91594772762613,3.03448218809874,2.91594772762613,3.03448218809874,18981.8217506458,0.0,1.0
1998-12-15,31.75,31.75,30.0,31.0,1000,3.01077529600422,3.01077529600422,2.84482705134257,2.93965461972065,10545.4565281366,0.0,1.0
1998-12-16,31.69,31.69,31.69,31.69,100,3.00508564190153,3.00508564190153,3.00508564190153,3.00508564190153,1054.54565281366,0.0,1.0
1998-12-17,31.75,31.75,31.69,31.75,500,3.01077529600422,3.01077529600422,3.00508564190153,3.01077529600422,5272.72826406828,0.0,1.0
1998-12-18,31.75,32.0,30.75,30.81,5400,3.01077529600422,3.03448218809874,2.91594772762613,2.92163738172882,56945.4652519375,0.0,1.0
1998-12-21,31.5,32.5,31.5,32.0,6500,2.98706840390969,3.08189597228778,2.98706840390969,3.03448218809874,68545.4674328879,0.0,1.0
1998-12-22,31.25,31.94,31.06,31.06,1500,2.96336151181517,3.02879253399605,2.94534427382334,2.94534427382334,15818.1847922049,0.0,1.0
1998-12-23,30.75,31.5,30.63,31.5,7100,3.29525800113847,3.3756301475077,3.2823984577194,3.3756301475077,66254.2963023143,4.0,1.0
1998-12-24,30.5,31.75,30.5,31.75,3200,3.26846728568206,3.40242086296411,3.26846728568206,3.40242086296411,29861.0912911839,0.0,1.0
1998-12-28,31.44,31.75,31.0,31.5,3800,3.36920037579817,3.40242086296411,3.32204871659488,3.3756301475077,35460.0459082808,0.0,1.0
1998-12-29,31.5,32.0,31.0,31.0,9300,3.42921157842052,3.48364350823672,3.37477964860433,3.37477964860433,85427.799743675,0.5,1.0
1998-12-30,31.0,31.94,31.0,31.94,8800,3.37477964860433,3.47711167665878,3.37477964860433,3.47711167665878,80834.9072843375,0.0,1.0
1998-12-31,32.88,32.88,31.38,31.5,7100,3.57944370471323,3.57944370471323,3.41614791526464,3.42921157842052,65219.0729225906,0.0,1.0
1999-01-04,34.0,34.13,32.13,32.88,10400,3.70137122750152,3.71552352925373,3.49779580998894,3.57944370471323,95532.1631542171,0.0,1.0
1999-01-05,37.5,40.88,33.75,35.0,22100,4.08239473621491,4.45035458177241,3.67415526259342,3.81023508713392,203005.846702711,0.0,1.0
1999-01-06,38.0,38.75,37.75,38.25,11600,4.13682666603111,4.21847456075541,4.10961070112301,4.16404263093921,106555.105056627,0.0,1.0
1999-01-07,37.5,38.63,37.0,37.75,2800,4.08239473621491,4.20541089759952,4.02796280639871,4.10961070112301,25720.1977722892,0.0,1.0
1999-01-08,37.5,38.5,36.75,37.06,1600,4.08239473621491,4.19125859584731,4.00074684149061,4.03449463797666,14697.2558698796,0.0,1.0
1999-01-11,38.38,38.5,37.25,38.5,4100,4.17819493269142,4.19125859584731,4.05517877130681,4.19125859584731,37661.7181665664,0.0,1.0
1999-01-12,37.0,38.5,36.75,38.5,2100,4.02796280639871,4.19125859584731,4.00074684149061,4.19125859584731,19290.1483292169,0.0,1.0
1999-01-13,36.13,37.25,36.0,36.0,2400,3.93325124851853,4.05517877130681,3.91909894676631,3.91909894676631,22045.8838048193,0.0,1.0
1999-01-14,34.38,36.88,33.5,36.0,7400,3.74273949416183,4.01489914324282,3.64693929768532,3.91909894676631,67974.808398193,0.0,1.0
1999-01-15,35.75,35.75,34.0,34.0,3500,3.89188298185821,3.89188298185821,3.70137122750152,3.70137122750152,32150.2472153616,0.0,1.0
1999-01-19,38.38,39.25,36.25,36.38,41800,4.17819493269142,4.27290649057161,3.94631491167441,3.96046721342663,383965.809600604,0.0,1.0
1999-01-20,39.38,39.5,38.13,38.88,8900,4.28705879232382,4.30012245547971,4.15097896778332,4.23262686250762,81753.485776205,0.0,1.0
1999-01-21,40.0,40.0,38.5,40.0,14000,4.3545543852959,4.3545543852959,4.19125859584731,4.3545543852959,128600.988861446,0.0,1.0
1999-01-22,38.75,39.75,38.5,39.5,5300,4.21847456075541,4.3273384203878,4.19125859584731,4.30012245547971,48684.660068976,0.0,1.0
1999-01-25,39.5,39.75,39.0,39.0,3900,4.30012245547971,4.3273384203878,4.24569052566351,4.24569052566351,35824.5611828314,0.0,1.0
1999-01-26,39.5,39.5,38.5,39.25,10300,4.30012245547971,4.30012245547971,4.19125859584731,4.27290649057161,94613.5846623496,0.0,1.0
1999-01-27,38.38,39.5,38.38,39.5,1000,4.17819493269142,4.30012245547971,4.17819493269142,4.30012245547971,9185.78491867473,0.0,1.0
1999-01-28,38.38,39.0,38.38,39.0,1400,4.17819493269142,4.24569052566351,4.17819493269142,4.24569052566351,12860.0988861446,0.0,1.0
1999-01-29,39.0,40.0,38.25,38.25,7100,4.24569052566351,4.3545543852959,4.16404263093921,4.16404263093921,65219.0729225905,0.0,1.0
1999-02-01,38.63,39.88,38.5,38.5,2500,4.20541089759952,4.34149072214002,4.19125859584731,4.19125859584731,22964.4622966868,0.0,1.0
1999-02-02,39.88,39.88,38.63,39.88,1800,4.34149072214002,4.34149072214002,4.20541089759952,4.34149072214002,16534.4128536145,0.0,1.0
1999-02-03,39.5,39.88,38.38,39.88,6400,4.30012245547971,4.34149072214002,4.17819493269142,4.34149072214002,58789.0234795182,0.0,1.0
1999-02-04,39.38,39.5,38.38,39.5,13900,4.28705879232382,4.30012245547971,4.17819493269142,4.30012245547971,127682.410369579,0.0,1.0
1999-02-05,37.5,39.5,37.5,39.38,4200,4.08239473621491,4.30012245547971,4.08239473621491,4.28705879232382,38580.2966584338,0.0,1.0
1999-02-08,36.5,38.5,36.0,37.5,6700,3.97353087658251,4.19125859584731,3.91909894676631,4.08239473621491,61544.7589551207,0.0,1.0
1999-02-09,37.0,37.88,36.5,36.5,8600,4.02796280639871,4.12376300287522,3.97353087658251,3.97353087658251,78997.7503006027,0.0,1.0
1999-02-10,36.75,37.0,36.25,37.0,2500,4.00074684149061,4.02796280639871,3.94631491167441,4.02796280639871,22964.4622966868,0.0,1.0
1999-02-11,37.88,37.88,36.0,36.75,13800,4.12376300287522,4.12376300287522,3.91909894676631,4.00074684149061,126763.831877711,0.0,1.0
1999-02-12,36.13,37.0,36.13,36.25,1900,3.93325124851853,4.02796280639871,3.93325124851853,3.94631491167441,17452.991345482,0.0,1.0
1999-02-16,36.5,37.88,36.5,37.13,4700,3.97353087658251,4.12376300287522,3.97353087658251,4.04211510815092,43173.1891177712,0.0,1.0
1999-02-17,36.13,36.5,36.13,36.5,4900,3.93325124851853,3.97353087658251,3.93325124851853,3.97353087658251,45010.3461015061,0.0,1.0
1999-02-18,36.0,37.0,35.13,36.13,5900,3.91909894676631,4.02796280639871,3.82438738888613,3.93325124851853,54196.1310201809,0.0,1.0
1999-02-19,35.5,36.5,35.13,35.13,5900,3.86466701695011,3.97353087658251,3.82438738888613,3.82438738888613,54196.1310201809,0.0,1.0
1999-02-22,35.38,35.75,35.25,35.75,4300,3.85160335379423,3.89188298185821,3.83745105204202,3.89188298185821,39498.8751503013,0.0,1.0
1999-02-23,35.0,35.38,35.0,35.13,900,3.81023508713392,3.85160335379423,3.81023508713392,3.82438738888613,8267.20642680724,0.0,1.0
1999-02-24,35.5,35.5,34.38,34.38,11800,3.86466701695011,3.86466701695011,3.74273949416183,3.74273949416183,108392.262040362,0.0,1.0
1999-02-25,35.0,36.5,34.5,35.25,15000,3.81023508713392,3.97353087658251,3.75580315731772,3.83745105204202,137786.773780121,0.0,1.0
1999-02-26,34.25,36.0,34.0,35.0,6200,3.72858719240962,3.91909894676631,3.70137122750152,3.81023508713392,56951.8664957833,0.0,1.0
1999-03-01,34.38,35.0,34.13,35.0,6900,3.74273949416183,3.81023508713392,3.71552352925373,3.81023508713392,63381.9159388556,0.0,1.0
1999-03-02,34.5,34.5,34.5,34.5,1700,3.75580315731772,3.75580315731772,3.75580315731772,3.75580315731772,15615.834361747,0.0,1.0
1999-03-03,34.5,34.75,33.0,34.75,5000,3.75580315731772,3.78301912222582,3.59250736786912,3.78301912222582,45928.9245933736,0.0,1.0
1999-03-04,32.0,34.5,31.25,34.5,6300,3.48364350823672,3.75580315731772,3.40199561351243,3.75580315731772,57870.4449876508,0.0,1.0
1999-03-05,33.5,33.75,31.75,31.75,5300,3.64693929768532,3.67415526259342,3.45642754332862,3.45642754332862,48684.660068976,0.0,1.0
1999-03-08,32.5,33.5,32.5,33.5,14800,3.53807543805292,3.64693929768532,3.53807543805292,3.64693929768532,135949.616796386,0.0,1.0
1999-03-09,30.0,32.5,29.5,32.5,43400,3.26591578897193,3.53807543805292,3.21148385915573,3.53807543805292,398663.065470483,0.0,1.0
1999-03-10,31.0,31.0,29.75,30.75,31900,3.37477964860433,3.37477964860433,3.23869982406383,3.34756368369623,293026.538905723,0.0,1.0
1999-03-11,31.0,31.0,30.38,31.0,38400,3.37477964860433,3.37477964860433,3.30728405563224,3.37477964860433,352734.140877109,0.0,1.0
1999-03-12,30.75,31.0,30.0,30.63,3100,3.34756368369623,3.37477964860433,3.26591578897193,3.33450002054034,28475.9332478916,0.0,1.0
1999-03-15,32.25,32.75,30.5,30.75,47200,3.51085947314482,3.56529140296102,3.32034771878813,3.34756368369623,433569.048161447,0.0,1.0
1999-03-16,34.5,34.5,32.25,32.25,9000,3.75580315731772,3.75580315731772,3.51085947314482,3.51085947314482,82672.0642680725,0.0,1.0
1999-03-17,32.56,34.5,32.38,34.5,20700,3.54460726963087,3.75580315731772,3.52501177489703,3.75580315731772,190145.747816567,0.0,1.0
1999-03-18,32.5,33.5,32.38,33.0,14800,3.53807543805292,3.64693929768532,3.52501177489703,3.59250736786912,135949.616796386,0.0,1.0
1999-03-19,32.5,34.5,32.38,33.5,25500,3.53807543805292,3.75580315731772,3.52501177489703,3.64693929768532,234237.515426206,0.0,1.0
1999-03-22,30.0,33.5,30.0,33.5,44900,3.26591578897193,3.64693929768532,3.26591578897193,3.64693929768532,412441.742848495,0.0,1.0
1999-03-23,28.88,32.0,27.75,32.0,64900,3.14398826618364,3.48364350823672,3.02097210479903,3.48364350823672,596157.44122199,0.0,1.0
1999-03-24,27.5,30.0,25.0,28.75,92400,2.99375613989093,3.26591578897193,2.72159649080994,3.12983596443143,848766.526485546,0.0,1.0
1999-03-25,26.59,29.0,25.25,28.13,103400,2.89469002762545,3.15705192933953,2.74881245571804,3.06234037145934,949810.160590967,0.0,1.0
1999-03-26,26.56,29.5,26.25,27.5,44300,2.89142411183648,3.21148385915573,2.85767631535044,2.99375613989093,406930.27189729,0.0,1.0
1999-03-29,29.0,29.75,27.0,28.25,31700,3.15705192933953,3.23869982406383,2.93932421007474,3.07540403461523,291189.381921989,0.0,1.0
1999-03-30,30.0,32.0,28.5,29.63,103700,3.26591578897193,3.48364350823672,3.10261999952333,3.22563616090794,952565.896066568,0.0,1.0
1999-03-31,28.0,31.25,27.0,30.0,106700,3.04818806970713,3.40199561351243,2.93932421007474,3.26591578897193,980123.250822594,0.0,1.0
1999-04-01,29.63,29.75,27.0,29.75,209400,3.22563616090794,3.23869982406383,2.93932421007474,3.23869982406383,1923503.36197049,0.0,1.0
1999-04-05,28.0,32.38,28.0,30.38,116600,3.04818806970713,3.52501177489703,3.04818806970713,3.30728405563224,1071062.52151747,0.0,1.0
1999-04-06,30.25,30.88,28.75,30.5,40600,3.29313175388003,3.36171598544844,3.12983596443143,3.32034771878813,372942.867698193,0.0,1.0
1999-04-07,30.5,31.75,30.25,30.25,31000,3.32034771878813,3.45642754332862,3.29313175388003,3.29313175388003,284759.332478916,0.0,1.0
1999-04-08,29.77,32.06,29.63,31.5,40800,3.24087710125648,3.49017533981467,3.22563616090794,3.42921157842052,374780.024681928,0.0,1.0
1999-04-09,30.0,31.75,29.75,31.0,43200,3.26591578897193,3.45642754332862,3.23869982406383,3.37477964860433,396825.908486748,0.0,1.0
1999-04-12,31.38,31.38,29.88,31.0,7700,3.41614791526464,3.41614791526464,3.25285212581604,3.37477964860433,70730.5438737953,0.0,1.0
1999-04-13,31.5,32.31,30.63,31.5,27000,3.42921157842052,3.51739130472277,3.33450002054034,3.42921157842052,248016.192804218,0.0,1.0
1999-04-14,31.69,32.0,31.5,32.0,12000,3.44989571175068,3.48364350823672,3.42921157842052,3.48364350823672,110229.419024097,0.0,1.0
1999-04-15,32.0,33.0,31.75,31.75,12600,3.48364350823672,3.59250736786912,3.45642754332862,3.45642754332862,115740.889975302,0.0,1.0
1999-04-16,32.0,34.0,31.75,32.44,22500,3.48364350823672,3.70137122750152,3.45642754332862,3.53154360647498,206680.160670181,0.0,1.0
1999-04-19,27.75,33.75,26.5,33.75,90400,3.02097210479903,3.67415526259342,2.88489228025854,3.67415526259342,830394.956648196,0.0,1.0
1999-04-20,27.75,30.0,27.5,30.0,100500,3.02097210479903,3.26591578897193,2.99375613989093,3.26591578897193,923171.384326811,0.0,1.0
1999-04-21,27.75,31.75,27.75,29.25,124500,3.02097210479903,3.45642754332862,3.02097210479903,3.18426789424763,1143630.222375,0.0,1.0
1999-04-22,29.0,29.88,27.88,28.63,60600,3.15705192933953,3.25285212581604,3.03512440655125,3.11677230127554,556658.566071688,0.0,1.0
1999-04-23,28.5,29.5,27.63,29.25,66400,3.10261999952333,3.21148385915573,3.00790844164315,3.18426789424763,609936.118600002,0.0,1.0
1999-04-26,28.44,30.0,28.44,29.0,40700,3.09608816794539,3.26591578897193,3.09608816794539,3.15705192933953,373861.446190061,0.0,1.0
1999-04-27,29.0,30.0,28.0,28.5,27000,3.15705192933953,3.26591578897193,3.04818806970713,3.10261999952333,248016.192804218,0.0,1.0
1999-04-28,30.0,30.0,29.25,29.5,14100,3.26591578897193,3.26591578897193,3.18426789424763,3.21148385915573,129519.567353314,0.0,1.0
1999-04-29,30.88,31.94,30.0,30.0,39500,3.36171598544844,3.47711167665878,3.26591578897193,3.26591578897193,362838.504287651,0.0,1.0
1999-04-30,30.75,31.5,30.63,31.0,18200,3.34756368369623,3.42921157842052,3.33450002054034,3.37477964860433,167181.28551988,0.0,1.0
1999-05-03,32.0,33.06,31.0,33.0,35300,3.48364350823672,3.59903919944706,3.37477964860433,3.59250736786912,324258.207629218,0.0,1.0
1999-05-04,32.0,33.0,31.25,32.06,22600,3.48364350823672,3.59250736786912,3.40199561351243,3.49017533981467,207598.739162049,0.0,1.0
1999-05-05,32.5,33.0,31.63,32.5,12400,3.53807543805292,3.59250736786912,3.44336388017274,3.53807543805292,113903.732991567,0.0,1.0
1999-05-06,32.25,33.25,31.75,32.63,21600,3.51085947314482,3.61972333277722,3.45642754332862,3.55222773980513,198412.954243374,0.0,1.0
1999-05-07,33.25,33.5,32.75,33.0,31200,3.61972333277722,3.64693929768532,3.56529140296102,3.59250736786912,286596.489462651,0.0,1.0
1999-05-10,34.44,34.44,33.5,34.0,16300,3.74927132573977,3.74927132573977,3.64693929768532,3.70137122750152,149728.294174398,0.0,1.0
1999-05-11,35.13,35.5,34.38,34.5,24600,3.82438738888613,3.86466701695011,3.74273949416183,3.75580315731772,225970.308999398,0.0,1.0
1999-05-12,35.25,35.25,34.75,35.13,8200,3.83745105204202,3.83745105204202,3.78301912222582,3.82438738888613,75323.4363331326,0.0,1.0
1999-05-13,34.0,35.25,32.38,35.25,28000,3.70137122750152,3.83745105204202,3.52501177489703,3.83745105204202,257201.977722892,0.0,1.0
1999-05-14,34.75,35.0,33.75,35.0,23400,3.78301912222582,3.81023508713392,3.67415526259342,3.81023508713392,214947.367096988,0.0,1.0
1999-05-17,35.38,35.5,34.13,34.88,9400,3.85160335379423,3.86466701695011,3.71552352925373,3.79717142397803,86346.3782355423,0.0,1.0
1999-05-18,36.25,37.0,35.0,35.63,11600,3.94631491167441,4.02796280639871,3.81023508713392,3.87881931870233,106555.105056627,0.0,1.0
1999-05-19,35.25,36.5,35.25,36.38,7500,3.83745105204202,3.97353087658251,3.83745105204202,3.96046721342663,68893.3868900604,0.0,1.0
1999-05-20,35.25,36.25,35.25,36.0,8300,3.83745105204202,3.94631491167441,3.83745105204202,3.91909894676631,76242.0148250001,0.0,1.0
1999-05-21,33.5,36.13,32.38,36.0,27100,3.64693929768532,3.93325124851853,3.52501177489703,3.91909894676631,248934.771296085,0.0,1.0
1999-05-24,34.88,35.5,34.0,34.0,26800,3.79717142397803,3.86466701695011,3.70137122750152,3.70137122750152,246179.035820483,0.0,1.0
1999-05-25,35.0,35.5,34.75,34.75,16200,3.81023508713392,3.86466701695011,3.78301912222582,3.78301912222582,148809.71568253,0.0,1.0
1999-05-26,33.06,35.5,32.75,35.5,31500,3.59903919944706,3.86466701695011,3.56529140296102,3.86466701695011,289352.224938254,0.0,1.0
1999-05-27,32.13,33.63,32.0,33.31,7800,3.49779580998894,3.66109159943753,3.48364350823672,3.62625516435516,71649.1223656628,0.0,1.0
1999-05-28,32.75,34.25,32.5,33.0,9600,3.56529140296102,3.72858719240962,3.53807543805292,3.59250736786912,88183.5352192774,0.0,1.0
1999-06-01,32.0,33.88,31.0,33.88,16000,3.48364350823672,3.68830756434563,3.37477964860433,3.68830756434563,146972.558698796,0.0,1.0
1999-06-02,32.25,32.5,31.75,32.38,3800,3.51085947314482,3.53807543805292,3.45642754332862,3.52501177489703,34905.982690964,0.0,1.0
1999-06-03,32.63,32.88,32.0,32.5,3900,3.55222773980513,3.57944370471323,3.48364350823672,3.53807543805292,35824.5611828315,0.0,1.0
1999-06-04,33.13,33.13,32.13,32.63,5000,3.60665966962133,3.60665966962133,3.49779580998894,3.55222773980513,45928.9245933737,0.0,1.0
1999-06-07,31.5,33.25,31.5,33.13,16000,3.42921157842052,3.61972333277722,3.42921157842052,3.60665966962133,146972.558698796,0.0,1.0
1999-06-08,32.25,33.5,32.25,32.5,5200,3.51085947314482,3.64693929768532,3.51085947314482,3.53807543805292,47766.0815771086,0.0,1.0
1999-06-09,33.0,33.5,32.0,33.5,3300,3.59250736786912,3.64693929768532,3.48364350823672,3.64693929768532,30313.0902316266,0.0,1.0
1999-06-10,35.0,35.0,32.5,32.5,6000,3.81023508713392,3.81023508713392,3.53807543805292,3.53807543805292,55114.7095120483,0.0,1.0
1999-06-11,34.38,34.75,34.25,34.75,2800,3.74273949416183,3.78301912222582,3.72858719240962,3.78301912222582,25720.1977722892,0.0,1.0
1999-06-14,35.0,35.0,34.56,34.63,3900,3.81023508713392,3.81023508713392,3.76233498889566,3.76995545906993,35824.5611828314,0.0,1.0
1999-06-15,35.0,35.06,34.69,34.88,25100,3.81023508713392,3.81676691871186,3.77648729064787,3.79717142397803,230563.201458735,0.0,1.0
1999-06-16,32.5,35.44,32.25,35.25,37100,3.53807543805292,3.85813518537217,3.51085947314482,3.83745105204202,340792.620482833,0.0,1.0
1999-06-17,33.38,34.0,32.0,33.88,22400,3.63387563452943,3.70137122750152,3.48364350823672,3.68830756434563,205761.582178314,0.0,1.0
1999-06-18,32.19,35.0,31.5,35.0,54900,3.50432764156688,3.81023508713392,3.42921157842052,3.81023508713392,504299.592035242,0.0,1.0
1999-06-21,32.13,33.25,32.0,32.75,6000,3.49779580998894,3.61972333277722,3.48364350823672,3.56529140296102,55114.7095120483,0.0,1.0
1999-06-22,32.72,33.0,32.06,32.25,2800,3.56202548717205,3.59250736786912,3.49017533981467,3.51085947314482,25720.1977722892,0.0,1.0
1999-06-23,34.0,34.0,32.56,33.0,11200,3.70137122750152,3.70137122750152,3.54460726963087,3.59250736786912,102880.791089157,0.0,1.0
1999-06-24,33.94,34.13,33.25,34.13,1400,3.69483939592357,3.71552352925373,3.61972333277722,3.71552352925373,12860.0988861446,0.0,1.0
1999-06-25,33.88,34.13,33.25,33.25,800,3.68830756434563,3.71552352925373,3.61972333277722,3.61972333277722,7348.62793493978,0.0,1.0
1999-06-28,34.38,34.38,33.5,33.63,7400,3.74273949416183,3.74273949416183,3.64693929768532,3.66109159943753,67974.808398193,0.0,1.0
1999-06-29,35.44,35.69,34.0,34.38,16200,3.85813518537217,3.88535115028027,3.70137122750152,3.74273949416183,148809.715682531,0.0,1.0
1999-06-30,34.5,35.5,34.0,35.5,7900,3.75580315731772,3.86466701695011,3.70137122750152,3.86466701695011,72567.7008575303,0.0,1.0
1999-07-01,33.81,34.5,33.63,34.5,9300,3.68068709417136,3.75580315731772,3.66109159943753,3.75580315731772,85427.799743675,0.0,1.0
1999-07-02,33.63,34.19,33.38,34.19,9100,3.66109159943753,3.72205536083167,3.63387563452943,3.72205536083167,83590.64275994,0.0,1.0
1999-07-06,33.25,33.88,33.25,33.88,4900,3.61972333277722,3.68830756434563,3.61972333277722,3.68830756434563,45010.3461015062,0.0,1.0
1999-07-07,31.75,33.31,31.0,33.25,23100,3.45642754332862,3.62625516435516,3.37477964860433,3.61972333277722,212191.631621386,0.0,1.0
1999-07-08,32.0,32.0,31.63,31.88,18300,3.48364350823672,3.48364350823672,3.44336388017274,3.47057984508084,168099.864011748,0.0,1.0
1999-07-09,31.0,33.0,30.38,32.5,73400,3.37477964860433,3.59250736786912,3.30728405563224,3.53807543805292,674236.613030724,0.0,1.0
1999-07-12,31.5,31.63,31.25,31.5,13500,3.42921157842052,3.44336388017274,3.40199561351243,3.42921157842052,124008.096402109,0.0,1.0
1999-07-13,29.75,31.5,29.13,31.0,111900,3.23869982406383,3.42921157842052,3.17120423109174,3.37477964860433,1027889.3323997,0.0,1.0
1999-07-14,30.0,30.38,29.38,30.25,73800,3.26591578897193,3.30728405563224,3.19842019599984,3.29313175388003,677910.926998194,0.0,1.0
1999-07-15,29.94,30.5,29.63,29.94,1388300,3.25938395739398,3.32034771878813,3.22563616090794,3.25938395739398,12752625.2025961,0.0,1.0
1999-07-16,30.31,30.38,29.88,30.13,213900,3.29966358545797,3.30728405563224,3.25285212581604,3.28006809072414,1964839.39410452,0.0,1.0
1999-07-19,30.0,30.38,29.94,30.38,130600,3.26591578897193,3.30728405563224,3.25938395739398,3.30728405563224,1199663.51037892,0.0,1.0
1999-07-20,29.38,30.13,29.38,30.13,98300,3.19842019599984,3.28006809072414,3.19842019599984,3.28006809072414,902962.657505726,0.0,1.0
1999-07-21,29.31,29.69,29.25,29.44,91200,3.19079972582557,3.23216799248589,3.18426789424763,3.20495202757779,837743.584583136,0.0,1.0
1999-07-22,29.38,29.75,29.31,29.31,53100,3.19842019599984,3.23869982406383,3.19079972582557,3.19079972582557,487765.179181628,0.0,1.0
1999-07-23,29.38,29.81,29.31,29.75,33900,3.19842019599984,3.24523165564177,3.19079972582557,3.23869982406383,311398.108743073,0.0,1.0
1999-07-26,29.44,29.75,29.31,29.31,77100,3.20495202757779,3.23869982406383,3.19079972582557,3.19079972582557,708224.01722982,0.0,1.0
1999-07-27,29.5,29.88,29.5,29.81,92300,3.21148385915573,3.25285212581604,3.21148385915573,3.24523165564177,847847.947993677,0.0,1.0
1999-07-28,29.69,30.0,29.5,29.75,100500,3.23216799248589,3.26591578897193,3.21148385915573,3.23869982406383,923171.384326808,0.0,1.0
1999-07-29,28.25,29.63,27.88,29.56,178400,3.07540403461523,3.22563616090794,3.03512440655125,3.21801569073367,1638744.02949157,0.0,1.0
1999-07-30,27.75,28.25,27.56,28.25,131100,3.02097210479903,3.07540403461523,3.00028797146888,3.07540403461523,1204256.40283826,0.0,1.0
1999-08-02,27.75,28.63,27.69,27.69,128500,3.02097210479903,3.11677230127554,3.01444027322109,3.01444027322109,1180373.3620497,0.0,1.0
1999-08-03,26.63,27.81,26.31,27.81,144500,2.89904458201075,3.02750393637698,2.86420814692838,3.02750393637698,1327345.9207485,0.0,1.0
1999-08-04,23.94,26.69,23.88,26.66,320600,2.6062007995996,2.90557641358869,2.59966896802165,2.90231049779972,2944962.64492711,0.0,1.0
1999-08-05,23.63,24.56,23.44,24.56,126100,2.57245300311356,2.67369639257169,2.5517688697834,2.67369639257169,1158327.47824488,0.0,1.0
1999-08-06,24.0,24.31,23.5,23.88,92700,2.61273263117754,2.64648042766359,2.55830070136134,2.59966896802165,851522.261961148,0.0,1.0
1999-08-09,24.69,25.25,23.81,23.81,49600,2.6878486943239,2.74881245571804,2.59204849784739,2.59204849784739,455614.931966266,0.0,1.0
1999-08-10,24.13,25.25,23.5,24.69,23900,2.62688493292975,2.74881245571804,2.55830070136134,2.6878486943239,219540.259556326,0.0,1.0
1999-08-11,24.25,24.25,23.75,24.09,11300,2.63994859608564,2.63994859608564,2.58551666626944,2.62253037854446,103799.369581024,0.0,1.0
1999-08-12,25.13,25.13,24.44,24.44,34400,2.73574879256215,2.73574879256215,2.6606327294158,2.6606327294158,315991.001202411,0.0,1.0
1999-08-13,26.13,26.13,25.13,25.13,15400,2.84461265219455,2.84461265219455,2.73574879256215,2.73574879256215,141461.087747591,0.0,1.0
1999-08-16,27.13,27.75,26.0,26.25,56400,2.95347651182695,3.02097210479903,2.83046035044234,2.85767631535044,518078.269413254,0.0,1.0
1999-08-17,27.88,28.63,27.5,28.13,35000,3.03512440655125,3.11677230127554,2.99375613989093,3.06234037145934,321502.472153615,0.0,1.0
1999-08-18,27.81,28.0,27.0,28.0,15400,3.02750393637698,3.04818806970713,2.93932421007474,3.04818806970713,141461.087747591,0.0,1.0
1999-08-19,27.5,28.0,27.5,28.0,33000,2.99375613989093,3.04818806970713,2.99375613989093,3.04818806970713,303130.902316266,0.0,1.0
1999-08-20,26.44,27.56,26.38,27.56,35200,2.87836044868059,3.00028797146888,2.87182861710265,3.00028797146888,323339.629137351,0.0,1.0
1999-08-23,26.63,27.44,26.44,26.44,12600,2.89904458201075,2.98722430831299,2.87836044868059,2.87836044868059,115740.889975301,0.0,1.0
1999-08-24,26.56,27.06,26.56,26.75,26700,2.89142411183648,2.94585604165268,2.89142411183648,2.91210824516664,245260.457328615,0.0,1.0
1999-08-25,26.38,27.06,26.06,27.06,24000,2.87182861710265,2.94585604165268,2.83699218202028,2.94585604165268,220458.838048193,0.0,1.0
1999-08-26,26.06,26.38,26.0,26.06,10200,2.83699218202028,2.87182861710265,2.83046035044234,2.83699218202028,93695.0061704822,0.0,1.0
1999-08-27,26.0,26.13,26.0,26.03,38900,2.83046035044234,2.84461265219455,2.83046035044234,2.83372626623131,357327.033336447,0.0,1.0
1999-08-30,26.5,26.5,26.0,26.13,36300,2.88489228025854,2.88489228025854,2.83046035044234,2.84461265219455,333443.992547892,0.0,1.0
1999-08-31,26.0,26.44,26.0,26.38,34700,2.83046035044234,2.87836044868059,2.83046035044234,2.87182861710265,318746.736678013,0.0,1.0
1999-09-01,27.06,27.75,26.0,26.0,78000,2.94585604165268,3.02097210479903,2.83046035044234,2.83046035044234,716491.223656628,0.0,1.0
1999-09-02,26.75,27.06,26.63,27.06,87800,2.91210824516664,2.94585604165268,2.89904458201075,2.94585604165268,806511.91585964,0.0,1.0
1999-09-03,26.88,27.5,26.75,26.75,6200,2.92626054691885,2.99375613989093,2.91210824516664,2.91210824516664,56951.8664957832,0.0,1.0
1999-09-07,27.5,28.0,26.75,26.75,41700,2.99375613989093,3.04818806970713,2.91210824516664,2.91210824516664,383047.231108737,0.0,1.0
1999-09-08,26.75,27.5,26.75,27.5,9800,2.91210824516664,2.99375613989093,2.91210824516664,2.99375613989093,90020.6922030122,0.0,1.0
1999-09-09,26.75,26.94,26.56,26.56,6400,2.91210824516664,2.93279237849679,2.89142411183648,2.89142411183648,58789.0234795182,0.0,1.0
1999-09-10,26.69,27.13,26.69,27.13,57200,2.90557641358869,2.95347651182695,2.90557641358869,2.95347651182695,525426.897348195,0.0,1.0
1999-09-13,26.63,26.81,26.38,26.63,12800,2.89904458201075,2.91864007674458,2.87182861710265,2.89904458201075,117578.046959036,0.0,1.0
1999-09-14,24.75,26.63,24.5,26.5,49400,2.69438052590184,2.89904458201075,2.66716456099374,2.88489228025854,453777.774982531,0.0,1.0
1999-09-15,24.88,24.88,24.75,24.88,137800,2.70853282765405,2.70853282765405,2.69438052590184,2.70853282765405,1265801.16179338,0.0,1.0
1999-09-16,24.5,25.75,24.5,25.75,76500,2.66716456099374,2.80324438553424,2.66716456099374,2.80324438553424,702712.546278617,0.0,1.0
1999-09-17,24.5,25.5,24.5,25.5,19600,2.66716456099374,2.77602842062614,2.66716456099374,2.77602842062614,180041.384406025,0.0,1.0
1999-09-20,24.31,25.0,24.31,25.0,59600,2.64648042766359,2.72159649080994,2.64648042766359,2.72159649080994,547472.781153013,0.0,1.0
1999-09-21,23.0,24.38,22.75,24.38,91500,2.50386877154514,2.65410089783785,2.47665280663705,2.65410089783785,840499.320058739,0.0,1.0
1999-09-22,23.38,23.63,23.06,23.06,54400,2.54523703820546,2.57245300311356,2.51040060312309,2.51040060312309,499706.699575904,0.0,1.0
1999-09-23,23.38,23.38,23.25,23.38,29000,2.54523703820546,2.54523703820546,2.53108473645324,2.54523703820546,266387.762641567,0.0,1.0
1999-09-24,22.56,23.38,22.19,23.38,155800,2.45596867330689,2.54523703820546,2.4156890452429,2.54523703820546,1431145.29032952,0.0,1.0
1999-09-27,23.38,24.5,22.81,23.25,22900,2.54523703820546,2.66716456099374,2.48318463821499,2.53108473645324,210354.474637651,0.0,1.0
1999-09-28,24.0,24.0,23.31,23.31,56900,2.61273263117754,2.61273263117754,2.53761656803119,2.53761656803119,522671.161872592,0.0,1.0
1999-09-29,23.38,24.0,23.0,24.0,22000,2.54523703820546,2.61273263117754,2.50386877154514,2.61273263117754,202087.268210844,0.0,1.0
1999-09-30,23.13,23.38,23.06,23.38,715300,2.51802107329736,2.54523703820546,2.51040060312309,2.54523703820546,6570591.95232802,0.0,1.0
1999-10-01,23.31,23.75,23.19,23.56,56300,2.53761656803119,2.58551666626944,2.5245529048753,2.56483253293929,517159.690921387,0.0,1.0
1999-10-04,22.25,23.31,20.75,23.25,290700,2.42222087682085,2.53761656803119,2.25892508737225,2.53108473645324,2670307.67585874,0.0,1.0
1999-10-05,21.88,22.75,21.75,22.75,88700,2.38194124875686,2.47665280663705,2.36778894700465,2.47665280663705,814779.122286448,0.0,1.0
1999-10-06,21.81,22.5,21.75,22.13,38800,2.37432077858259,2.44943684172895,2.36778894700465,2.40915721366496,356408.45484458,0.0,1.0
1999-10-07,21.88,22.25,21.75,21.88,38200,2.38194124875686,2.42222087682085,2.36778894700465,2.38194124875686,350896.983893374,0.0,1.0
1999-10-08,22.69,22.75,21.75,21.88,27700,2.4701209750591,2.47665280663705,2.36778894700465,2.38194124875686,254446.24224729,0.0,1.0
1999-10-11,22.25,22.75,22.0,22.75,43300,2.42222087682085,2.47665280663705,2.39500491191275,2.47665280663705,397744.486978615,0.0,1.0
1999-10-12,22.25,22.75,22.25,22.5,70400,2.42222087682085,2.47665280663705,2.42222087682085,2.44943684172895,646679.2582747,0.0,1.0
1999-10-13,22.06,22.38,22.0,22.31,53100,2.40153674349069,2.43637317857306,2.39500491191275,2.42875270839879,487765.179181628,0.0,1.0
1999-10-14,22.44,22.88,22.38,22.41,55000,2.442905010151,2.49080510838926,2.43637317857306,2.43963909436203,505218.17052711,0.0,1.0
1999-10-15,22.06,22.06,21.31,22.0,73000,2.40153674349069,2.40153674349069,2.31988884876639,2.39500491191275,670562.299063255,0.0,1.0
1999-10-18,21.56,22.0,21.56,22.0,22200,2.34710481367449,2.39500491191275,2.34710481367449,2.39500491191275,203924.425194579,0.0,1.0
1999-10-19,22.0,22.0,21.63,21.94,12200,2.39500491191275,2.39500491191275,2.35472528384876,2.3884730803348,112066.576007832,0.0,1.0
1999-10-20,22.06,22.25,21.88,22.13,14100,2.40153674349069,2.42222087682085,2.38194124875686,2.40915721366496,129519.567353314,0.0,1.0
1999-10-21,22.06,22.38,22.0,22.0,20200,2.40153674349069,2.43637317857306,2.39500491191275,2.39500491191275,185552.85535723,0.0,1.0
1999-10-22,22.19,22.25,22.0,22.25,26700,2.4156890452429,2.42222087682085,2.39500491191275,2.42222087682085,245260.457328615,0.0,1.0
1999-10-25,23.63,24.0,22.22,22.31,74600,2.57245300311356,2.61273263117754,2.41895496103187,2.42875270839879,685259.554933133,0.0,1.0
1999-10-26,23.38,24.25,23.38,23.88,89200,2.54523703820546,2.63994859608564,2.54523703820546,2.59966896802165,819372.014745784,0.0,1.0
1999-10-27,23.5,23.94,23.38,23.5,27400,2.55830070136134,2.6062007995996,2.54523703820546,2.55830070136134,251690.506771688,0.0,1.0
1999-10-28,26.0,27.5,23.0,23.63,85100,2.83046035044234,2.99375613989093,2.50386877154514,2.57245300311356,781710.296579218,0.0,1.0
1999-10-29,26.0,26.19,25.63,26.13,42400,2.83046035044234,2.85114448377249,2.79018072237835,2.84461265219455,389477.280551808,0.0,1.0
1999-11-01,24.75,26.06,24.19,26.0,210500,2.69438052590184,2.83699218202028,2.6334167645077,2.83046035044234,1933607.72538103,0.0,1.0
1999-11-02,23.19,24.19,23.13,24.19,120200,2.5245529048753,2.6334167645077,2.51802107329736,2.6334167645077,1104131.3472247,0.0,1.0
1999-11-03,23.19,24.38,23.13,23.25,21100,2.5245529048753,2.65410089783785,2.51802107329736,2.53108473645324,193820.061784037,0.0,1.0
1999-11-04,23.5,23.94,23.25,23.25,25900,2.55830070136134,2.6062007995996,2.53108473645324,2.53108473645324,237911.829393676,0.0,1.0
1999-11-05,24.75,24.88,23.5,23.75,59000,2.69438052590184,2.70853282765405,2.55830070136134,2.58551666626944,541961.310201809,0.0,1.0
1999-11-08,23.44,24.75,23.19,24.5,358600,2.5517688697834,2.69438052590184,2.5245529048753,2.66716456099374,3294022.47183676,0.0,1.0
1999-11-09,22.25,23.44,21.63,23.38,92000,2.42222087682085,2.5517688697834,2.35472528384876,2.54523703820546,845092.212518074,0.0,1.0
1999-11-10,23.06,23.31,22.13,22.25,44700,2.51040060312309,2.53761656803119,2.40915721366496,2.42222087682085,410604.58586476,0.0,1.0
1999-11-11,23.06,23.38,23.0,23.06,125700,2.51040060312309,2.54523703820546,2.50386877154514,2.51040060312309,1154653.16427741,0.0,1.0
1999-11-12,23.0,23.44,22.75,23.06,6800,2.50386877154514,2.5517688697834,2.47665280663705,2.51040060312309,62463.3374469882,0.0,1.0
1999-11-15,23.19,24.88,22.75,22.75,34700,2.5245529048753,2.70853282765405,2.47665280663705,2.47665280663705,318746.736678013,0.0,1.0
1999-11-16,23.19,23.19,22.63,23.19,24500,2.5245529048753,2.5245529048753,2.46358914348116,2.5245529048753,225051.730507531,0.0,1.0
1999-11-17,23.0,24.06,22.5,22.5,78900,2.50386877154514,2.61926446275549,2.44943684172895,2.44943684172895,724758.430083437,0.0,1.0
1999-11-18,23.44,23.94,22.69,23.0,24300,2.5517688697834,2.6062007995996,2.4701209750591,2.50386877154514,223214.573523796,0.0,1.0
1999-11-19,24.94,25.06,23.88,23.88,51900,2.715064659232,2.72812832238788,2.59966896802165,2.59966896802165,476742.237279218,0.0,1.0
1999-11-22,24.5,24.94,23.5,24.66,25000,2.66716456099374,2.715064659232,2.55830070136134,2.68458277853493,229644.622966868,0.0,1.0
1999-11-23,24.38,24.5,23.63,24.13,25800,2.65410089783785,2.66716456099374,2.57245300311356,2.62688493292975,236993.250901808,0.0,1.0
1999-11-24,24.0,24.38,23.5,24.38,98800,2.61273263117754,2.65410089783785,2.55830070136134,2.65410089783785,907555.549965064,0.0,1.0
1999-11-26,24.38,24.38,24.0,24.38,29600,2.65410089783785,2.65410089783785,2.61273263117754,2.65410089783785,271899.233592772,0.0,1.0
1999-11-29,24.0,24.38,23.88,24.13,51700,2.61273263117754,2.65410089783785,2.59966896802165,2.62688493292975,474905.080295484,0.0,1.0
1999-11-30,22.81,23.88,22.63,23.88,58900,2.48318463821499,2.59966896802165,2.46358914348116,2.59966896802165,541042.731709941,0.0,1.0
1999-12-01,23.31,23.44,22.75,22.88,73400,2.53761656803119,2.5517688697834,2.47665280663705,2.49080510838926,674236.613030724,0.0,1.0
1999-12-02,24.0,24.0,23.0,23.44,16700,2.61273263117754,2.61273263117754,2.50386877154514,2.5517688697834,153402.608141868,0.0,1.0
1999-12-03,23.81,24.75,23.75,24.0,63600,2.59204849784739,2.69438052590184,2.58551666626944,2.61273263117754,584215.920827712,0.0,1.0
1999-12-06,23.81,24.75,23.56,23.69,24900,2.59204849784739,2.69438052590184,2.56483253293929,2.5789848346915,228726.044475,0.0,1.0
1999-12-07,23.13,24.0,22.56,23.75,54700,2.51802107329736,2.61273263117754,2.45596867330689,2.58551666626944,502462.435051507,0.0,1.0
1999-12-08,22.63,23.06,22.5,23.0,65700,2.46358914348116,2.51040060312309,2.44943684172895,2.50386877154514,603506.069156929,0.0,1.0
1999-12-09,22.06,22.63,22.0,22.5,31500,2.40153674349069,2.46358914348116,2.39500491191275,2.44943684172895,289352.224938254,0.0,1.0
1999-12-10,21.75,22.25,21.75,22.16,29100,2.36778894700465,2.42222087682085,2.36778894700465,2.41242312945393,267306.341133434,0.0,1.0
1999-12-13,21.5,22.88,21.5,21.63,62400,2.34057298209655,2.49080510838926,2.34057298209655,2.35472528384876,573192.978925302,0.0,1.0
1999-12-14,21.38,21.88,21.25,21.5,40400,2.32750931894066,2.38194124875686,2.31335701718845,2.34057298209655,371105.710714459,0.0,1.0
1999-12-15,20.25,21.38,20.0,21.25,75600,2.20449315755605,2.32750931894066,2.17727719264795,2.31335701718845,694445.33985181,0.0,1.0
1999-12-16,21.0,22.5,20.0,20.13,105700,2.28614105228035,2.44943684172895,2.17727719264795,2.19142949440016,970937.465903918,0.0,1.0
1999-12-17,21.0,21.06,20.75,21.0,45500,2.28614105228035,2.29267288385829,2.25892508737225,2.28614105228035,417953.2137997,0.0,1.0
1999-12-20,20.94,21.5,20.94,20.94,27800,2.27960922070241,2.34057298209655,2.27960922070241,2.27960922070241,255364.820739157,0.0,1.0
1999-12-21,21.5,21.75,20.94,21.31,44700,2.34057298209655,2.36778894700465,2.27960922070241,2.31988884876639,410604.58586476,0.0,1.0
1999-12-22,21.44,21.69,21.25,21.25,56500,2.7694965890482,2.8017901593496,2.74495347561913,2.74495347561913,437393.569932618,4.0,1.0
1999-12-23,22.31,22.5,21.69,21.69,24200,2.88187821369707,2.90642132712614,2.8017901593496,2.8017901593496,187343.79455521,0.0,1.0
1999-12-27,24.38,24.44,22.5,22.75,46200,3.14926897579268,3.15701943266501,2.90642132712614,2.93871489742754,357656.335059946,0.0,1.0
1999-12-28,24.0,24.75,23.5,24.5,25200,3.10018274893455,3.19706345983875,3.03559560833174,3.16476988953735,195085.273669061,0.0,1.0
1999-12-29,24.25,24.75,23.5,23.81,35000,3.19706345983875,3.26298229406223,3.09818520850353,3.13905488572209,265477.995874004,0.5,1.0
1999-12-30,23.19,24.44,23.0,24.0,22400,3.05731553128497,3.22211261684367,3.03226637428005,3.16410404272701,169905.917359363,0.0,1.0
1999-12-31,22.56,23.19,22.5,23.09,12100,2.97425780016339,3.05731553128497,2.96634754005657,3.04413176444028,91779.5357164413,0.0,1.0
2000-01-03,22.75,23.5,22.75,23.0,34000,2.99930695716831,3.09818520850353,2.99930695716831,3.03226637428005,257892.910277604,0.0,1.0
2000-01-04,23.25,23.5,21.94,22.69,29200,3.06522579139179,3.09818520850353,2.89251844572628,2.9913966970615,221484.499414883,0.0,1.0
2000-01-05,22.5,23.25,22.31,23.25,11100,2.96634754005657,3.06522579139179,2.94129838305165,3.06522579139179,84194.4501200413,0.0,1.0
2000-01-06,23.13,23.13,22.5,22.75,66700,3.04940527117816,3.04940527117816,2.96634754005657,2.99930695716831,505925.209279887,0.0,1.0
2000-01-07,23.25,23.25,22.13,22.88,35200,3.06522579139179,3.06522579139179,2.9175676027312,3.01644585406642,266995.012993284,0.0,1.0
2000-01-10,23.0,23.5,22.0,23.5,79000,3.03226637428005,3.09818520850353,2.90042870583309,3.09818520850353,599221.762115609,0.0,1.0
2000-01-11,22.5,23.19,22.5,23.0,17600,2.96634754005657,3.05731553128497,2.96634754005657,3.03226637428005,133497.506496642,0.0,1.0
2000-01-12,22.75,23.5,22.63,23.0,33200,2.99930695716831,3.09818520850353,2.98348643695468,3.03226637428005,251824.841800484,0.0,1.0
2000-01-13,23.0,23.25,22.63,23.0,16900,3.03226637428005,3.06522579139179,2.98348643695468,3.03226637428005,128187.946579162,0.0,1.0
2000-01-14,23.25,23.38,22.94,23.0,17600,3.06522579139179,3.0823646882899,3.02435611417323,3.03226637428005,133497.506496642,0.0,1.0
2000-01-18,23.75,23.75,23.06,23.06,16800,3.13114462561527,3.13114462561527,3.04017663438687,3.04017663438687,127429.438019522,0.0,1.0
2000-01-19,24.88,25.63,23.31,23.5,75500,3.28012119096033,3.37899944229555,3.07313605149861,3.09818520850353,572673.962528209,0.0,1.0
2000-01-20,24.88,25.75,24.5,25.38,24300,3.28012119096033,3.39481996250919,3.23002287695049,3.34604002518381,184317.579992523,0.0,1.0
2000-01-21,24.0,24.69,24.0,24.69,14700,3.16410404272701,3.25507203395541,3.16410404272701,3.25507203395541,111500.758267082,0.0,1.0
2000-01-24,24.5,24.5,23.38,24.06,39600,3.23002287695049,3.23002287695049,3.0823646882899,3.17201430283383,300369.389617444,0.0,1.0
2000-01-25,25.19,25.5,24.5,25.0,46200,3.32099086817889,3.36186054539745,3.23002287695049,3.29594171117397,350430.954553685,0.0,1.0
2000-01-26,24.56,25.25,24.5,25.13,29700,3.23793313705731,3.32890112828571,3.23002287695049,3.31308060807207,225277.042213083,0.0,1.0
2000-01-27,24.0,24.75,24.0,24.5,16000,3.16410404272701,3.26298229406223,3.16410404272701,3.23002287695049,121361.369542402,0.0,1.0
2000-01-28,24.13,24.56,24.0,24.0,7700,3.18124293962512,3.23793313705731,3.16410404272701,3.16410404272701,58405.1590922807,0.0,1.0
2000-01-31,23.0,24.44,23.0,24.44,13700,3.03226637428005,3.22211261684367,3.03226637428005,3.22211261684367,103915.672670682,0.0,1.0
2000-02-01,23.13,23.25,22.94,23.0,14100,3.04940527117816,3.06522579139179,3.02435611417323,3.03226637428005,106949.706909241,0.0,1.0
2000-02-02,23.5,23.94,23.0,23.0,5600,3.09818520850353,3.15619378262019,3.03226637428005,3.03226637428005,42476.4793398406,0.0,1.0
2000-02-03,26.25,29.0,25.56,25.81,314900,3.46073879673267,3.82329238496181,3.36977080550427,3.40273022261601,2388543.45430639,0.0,1.0
2000-02-04,23.25,26.81,22.63,26.81,173300,3.06522579139179,3.53456789106297,2.98348643695468,3.53456789106297,1314495.33385614,0.0,1.0
2000-02-07,26.25,26.25,23.5,24.0,72200,3.46073879673267,3.46073879673267,3.09818520850353,3.16410404272701,547643.180060087,0.0,1.0
2000-02-08,25.5,26.25,25.25,26.0,33300,3.36186054539745,3.46073879673267,3.32890112828571,3.42777937962093,252583.350360124,0.0,1.0
2000-02-09,25.56,26.13,24.88,25.5,20200,3.36977080550427,3.44491827651903,3.28012119096033,3.36186054539745,153218.729047282,0.0,1.0
2000-02-10,25.06,25.5,24.13,24.56,33300,3.30385197128079,3.36186054539745,3.18124293962512,3.23793313705731,252583.350360123,0.0,1.0
2000-02-11,24.38,25.25,23.75,25.25,20200,3.21420235673686,3.32890112828571,3.13114462561527,3.32890112828571,153218.729047282,0.0,1.0
2000-02-14,24.0,24.69,24.0,24.0,5400,3.16410404272701,3.25507203395541,3.16410404272701,3.16410404272701,40959.4622205606,0.0,1.0
2000-02-15,24.69,25.25,24.0,24.0,1110800,3.25507203395541,3.32890112828571,3.16410404272701,3.16410404272701,8425513.08048125,0.0,1.0
2000-02-16,24.0,24.75,24.0,24.75,12000,3.16410404272701,3.26298229406223,3.16410404272701,3.26298229406223,91021.0271568013,0.0,1.0
2000-02-17,24.19,24.75,24.0,24.75,9700,3.18915319973193,3.26298229406223,3.16410404272701,3.26298229406223,73575.3302850811,0.0,1.0
2000-02-18,24.0,24.63,24.0,24.63,8700,3.16410404272701,3.2471617738486,3.16410404272701,3.2471617738486,65990.2446886809,0.0,1.0
2000-02-22,23.75,24.5,23.56,23.75,23200,3.13114462561527,3.23002287695049,3.10609546861035,3.13114462561527,175973.985836483,0.0,1.0
2000-02-23,24.5,24.5,23.75,23.88,9500,3.23002287695049,3.23002287695049,3.13114462561527,3.14828352251338,72058.313165801,0.0,1.0
2000-02-24,22.63,24.88,21.94,24.88,135800,2.98348643695468,3.28012119096033,2.89251844572628,3.28012119096033,1030054.62399113,0.0,1.0
2000-02-25,22.06,23.0,22.0,22.63,38400,2.90833896593991,3.03226637428005,2.90042870583309,2.98348643695468,291267.286901764,0.0,1.0
2000-02-28,22.0,23.25,22.0,23.25,16400,2.90042870583309,3.06522579139179,2.90042870583309,3.06522579139179,124395.403780962,0.0,1.0
2000-02-29,22.19,22.5,22.0,22.0,53200,2.92547786283802,2.96634754005657,2.90042870583309,2.90042870583309,403526.553728485,0.0,1.0
2000-03-01,22.44,22.5,22.0,22.28,30800,2.95843727994976,2.96634754005657,2.90042870583309,2.93734325299824,233620.636369123,0.0,1.0
2000-03-02,22.88,23.0,22.0,22.5,17900,3.01644585406642,3.03226637428005,2.90042870583309,2.96634754005657,135773.032175562,0.0,1.0
2000-03-03,22.44,23.0,22.38,22.88,31100,2.95843727994976,3.03226637428005,2.95052701984294,3.01644585406642,235896.162048043,0.0,1.0
2000-03-06,22.5,22.63,22.38,22.38,8400,2.96634754005657,2.98348643695468,2.95052701984294,2.95052701984294,63714.719009761,0.0,1.0
2000-03-07,21.75,22.56,21.75,22.41,48900,2.86746928872135,2.97425780016339,2.86746928872135,2.95448214989635,370910.685663966,0.0,1.0
2000-03-08,21.56,22.38,21.5,22.25,14700,2.84242013171643,2.95052701984294,2.83450987160961,2.93338812294483,111500.758267082,0.0,1.0
2000-03-09,21.75,22.0,21.5,21.5,19100,2.86746928872135,2.90042870583309,2.83450987160961,2.83450987160961,144875.134891242,0.0,1.0
2000-03-10,21.5,22.0,21.5,22.0,9000,2.83450987160961,2.90042870583309,2.83450987160961,2.90042870583309,68265.7703676011,0.0,1.0
2000-03-13,21.63,22.5,21.5,21.88,46900,2.85164876850772,2.96634754005657,2.83450987160961,2.88460818561946,355740.514471165,0.0,1.0
2000-03-14,21.19,21.75,21.13,21.75,14000,2.79364019439106,2.86746928872135,2.78572993428424,2.86746928872135,106191.198349601,0.0,1.0
2000-03-15,21.06,21.19,21.0,21.13,22400,2.77650129749295,2.79364019439106,2.76859103738613,2.78572993428424,169905.917359363,0.0,1.0
2000-03-16,21.63,22.0,21.0,21.19,16600,2.85164876850772,2.90042870583309,2.76859103738613,2.79364019439106,125912.420900242,0.0,1.0
2000-03-17,22.0,22.0,21.5,21.5,6600,2.90042870583309,2.90042870583309,2.83450987160961,2.83450987160961,50061.5649362408,0.0,1.0
2000-03-20,21.88,22.06,21.5,21.5,6300,2.88460818561946,2.90833896593991,2.83450987160961,2.83450987160961,47786.0392573206,0.0,1.0
2000-03-21,21.56,22.06,21.38,21.75,21800,2.84242013171643,2.90833896593991,2.81868935139598,2.86746928872135,165354.866001522,0.0,1.0
2000-03-22,22.5,22.5,21.38,21.5,21600,2.96634754005657,2.96634754005657,2.81868935139598,2.83450987160961,163837.848882242,0.0,1.0
2000-03-23,23.13,23.56,22.5,22.56,36700,3.04940527117816,3.10609546861035,2.96634754005657,2.97425780016339,278372.641387884,0.0,1.0
2000-03-24,22.25,23.56,21.75,23.5,27300,2.93338812294483,3.10609546861035,2.86746928872135,3.09818520850353,207072.836781723,0.0,1.0
2000-03-27,22.88,23.25,22.0,22.5,28200,3.01644585406642,3.06522579139179,2.90042870583309,2.96634754005657,213899.413818483,0.0,1.0
2000-03-28,23.5,23.75,22.88,22.88,53500,3.09818520850353,3.13114462561527,3.01644585406642,3.01644585406642,405802.079407406,0.0,1.0
2000-03-29,24.94,25.0,23.5,23.69,43200,3.28803145106715,3.29594171117397,3.09818520850353,3.12323436550845,327675.697764485,0.0,1.0
2000-03-30,25.94,26.0,24.5,24.75,107100,3.41986911951411,3.42777937962093,3.23002287695049,3.26298229406223,812362.667374452,0.0,1.0
2000-03-31,26.38,26.44,25.5,25.75,54100,3.47787769363077,3.48578795373759,3.36186054539745,3.39481996250919,410353.130765246,0.0,1.0
2000-04-03,24.56,26.44,24.56,26.44,12300,3.23793313705731,3.48578795373759,3.23793313705731,3.48578795373759,93296.5528357213,0.0,1.0
2000-04-04,23.0,25.94,22.5,25.19,52400,3.03226637428005,3.41986911951411,2.96634754005657,3.32099086817889,397458.485251366,0.0,1.0
2000-04-05,22.94,23.47,22.25,22.5,42900,3.02435611417323,3.09423007845012,2.93338812294483,2.96634754005657,325400.172085565,0.0,1.0
2000-04-06,23.25,23.25,22.75,23.25,8400,3.06522579139179,3.06522579139179,2.99930695716831,3.06522579139179,63714.7190097609,0.0,1.0
2000-04-07,23.81,24.13,23.5,23.5,14600,3.13905488572209,3.18124293962512,3.09818520850353,3.09818520850353,110742.249707442,0.0,1.0
2000-04-10,24.13,24.75,23.25,23.25,19900,3.18124293962512,3.26298229406223,3.06522579139179,3.06522579139179,150943.203368362,0.0,1.0
2000-04-11,23.81,24.25,23.5,24.13,9700,3.13905488572209,3.19706345983875,3.09818520850353,3.18124293962512,73575.330285081,0.0,1.0
2000-04-12,23.5,23.88,22.88,23.88,18900,3.09818520850353,3.14828352251338,3.01644585406642,3.14828352251338,143358.117771962,0.0,1.0
2000-04-13,23.06,23.44,22.75,23.44,50000,3.04017663438687,3.09027494839671,2.99930695716831,3.09027494839671,379254.279820005,0.0,1.0
2000-04-14,21.88,23.25,21.88,22.75,32700,2.88460818561946,3.06522579139179,2.88460818561946,2.99930695716831,248032.299002283,0.0,1.0
2000-04-17,23.0,23.0,21.75,21.75,24300,3.03226637428005,3.03226637428005,2.86746928872135,2.86746928872135,184317.579992523,0.0,1.0
2000-04-18,22.75,23.06,22.25,23.0,13800,2.99930695716831,3.04017663438687,2.93338812294483,3.03226637428005,104674.181230322,0.0,1.0
2000-04-19,22.75,23.75,22.5,22.81,78900,2.99930695716831,3.13114462561527,2.96634754005657,3.00721721727513,598463.253555969,0.0,1.0
2000-04-20,22.63,23.5,22.5,23.0,24100,2.98348643695468,3.09818520850353,2.96634754005657,3.03226637428005,182800.562873242,0.0,1.0
2000-04-24,23.5,24.0,22.5,22.5,28200,3.09818520850353,3.16410404272701,2.96634754005657,2.96634754005657,213899.413818483,0.0,1.0
2000-04-25,25.13,25.25,23.5,23.5,36000,3.31308060807207,3.32890112828571,3.09818520850353,3.09818520850353,273063.081470404,0.0,1.0
2000-04-26,24.88,25.06,24.19,25.06,3800,3.28012119096033,3.30385197128079,3.18915319973193,3.30385197128079,28823.3252663204,0.0,1.0
2000-04-27,24.63,25.06,24.5,25.0,29800,3.2471617738486,3.30385197128079,3.23002287695049,3.29594171117397,226035.550772723,0.0,1.0
2000-04-28,24.69,25.0,23.63,24.5,67000,3.25507203395541,3.29594171117397,3.11532410540164,3.23002287695049,508200.734958808,0.0,1.0
2000-05-01,26.06,26.25,24.75,24.75,98000,3.43568963972775,3.46073879673267,3.26298229406223,3.26298229406223,743338.38844721,0.0,1.0
2000-05-02,25.94,26.44,25.75,26.13,74900,3.41986911951411,3.48578795373759,3.39481996250919,3.44491827651903,568122.911170368,0.0,1.0
2000-05-03,23.63,26.0,22.44,26.0,59100,3.11532410540164,3.42777937962093,2.95843727994976,3.42777937962093,448278.558747246,0.0,1.0
2000-05-04,24.0,24.13,23.5,23.63,15600,3.16410404272701,3.18124293962512,3.09818520850353,3.11532410540164,118327.335303842,0.0,1.0
2000-05-05,24.63,25.19,23.75,23.88,33400,3.2471617738486,3.32099086817889,3.13114462561527,3.14828352251338,253341.858919763,0.0,1.0
2000-05-08,24.13,24.75,24.13,24.25,14000,3.18124293962512,3.26298229406223,3.18124293962512,3.19706345983875,106191.198349601,0.0,1.0
2000-05-09,24.0,24.75,23.75,24.25,20400,3.16410404272701,3.26298229406223,3.13114462561527,3.19706345983875,154735.746166562,0.0,1.0
2000-05-10,22.13,23.75,22.13,23.75,38600,2.9175676027312,3.13114462561527,2.9175676027312,3.13114462561527,292784.304021044,0.0,1.0
2000-05-11,22.13,23.0,22.0,22.94,26800,2.9175676027312,3.03226637428005,2.90042870583309,3.02435611417323,203280.293983523,0.0,1.0
2000-05-12,21.88,22.75,21.88,22.25,23600,2.88460818561946,2.99930695716831,2.88460818561946,2.93338812294483,179008.020075042,0.0,1.0
2000-05-15,21.88,22.31,21.88,22.06,21900,2.88460818561946,2.94129838305165,2.88460818561946,2.90833896593991,166113.374561162,0.0,1.0
2000-05-16,22.0,22.5,21.75,21.88,26400,2.90042870583309,2.96634754005657,2.86746928872135,2.88460818561946,200246.259744963,0.0,1.0
2000-05-17,22.0,22.75,22.0,22.5,64400,2.90042870583309,2.99930695716831,2.90042870583309,2.96634754005657,488479.512408167,0.0,1.0
2000-05-18,22.38,22.56,22.0,22.03,12600,2.95052701984294,2.97425780016339,2.90042870583309,2.9043838358865,95572.0785146413,0.0,1.0
2000-05-19,22.56,22.75,22.0,22.25,25500,2.97425780016339,2.99930695716831,2.90042870583309,2.93338812294483,193419.682708203,0.0,1.0
2000-05-22,22.94,22.94,22.13,22.5,4900,3.02435611417323,3.02435611417323,2.9175676027312,2.96634754005657,37166.9194223606,0.0,1.0
2000-05-23,22.66,23.0,22.5,22.56,39700,2.98744156700809,3.03226637428005,2.96634754005657,2.97425780016339,301127.898177084,0.0,1.0
2000-05-24,24.0,24.0,22.5,22.5,44400,3.16410404272701,3.16410404272701,2.96634754005657,2.96634754005657,336777.800480165,0.0,1.0
2000-05-25,23.25,23.88,22.88,23.56,12600,3.06522579139179,3.14828352251338,3.01644585406642,3.10609546861035,95572.0785146414,0.0,1.0
2000-05-26,23.75,24.0,22.75,23.25,43700,3.13114462561527,3.16410404272701,2.99930695716831,3.06522579139179,331468.240562685,0.0,1.0
2000-05-30,23.69,23.94,23.0,23.5,28600,3.12323436550845,3.15619378262019,3.03226637428005,3.09818520850353,216933.448057043,0.0,1.0
2000-05-31,22.88,23.69,22.75,23.5,104400,3.01644585406642,3.12323436550845,2.99930695716831,3.09818520850353,791882.93626417,0.0,1.0
2000-06-01,22.81,23.0,22.19,22.25,28800,3.00721721727513,3.03226637428005,2.92547786283802,2.93338812294483,218450.465176323,0.0,1.0
2000-06-02,23.06,23.5,23.0,23.0,7100,3.04017663438687,3.09818520850353,3.03226637428005,3.03226637428005,53854.1077344408,0.0,1.0
2000-06-05,23.75,23.94,22.94,23.13,24100,3.13114462561527,3.15619378262019,3.02435611417323,3.04940527117816,182800.562873243,0.0,1.0
2000-06-06,23.88,24.13,23.88,23.88,47600,3.14828352251338,3.18124293962512,3.14828352251338,3.14828352251338,361050.074388645,0.0,1.0
2000-06-07,24.0,24.13,23.88,24.13,7900,3.16410404272701,3.18124293962512,3.14828352251338,3.18124293962512,59922.1762115609,0.0,1.0
2000-06-08,23.94,24.13,23.81,23.94,15900,3.15619378262019,3.18124293962512,3.13905488572209,3.15619378262019,120602.860982762,0.0,1.0
2000-06-09,23.94,24.0,23.81,23.94,8200,3.15619378262019,3.16410404272701,3.13905488572209,3.15619378262019,62197.7018904809,0.0,1.0
2000-06-12,23.69,24.0,23.69,23.75,14400,3.12323436550845,3.16410404272701,3.12323436550845,3.13114462561527,109225.232588162,0.0,1.0
2000-06-13,23.81,23.81,22.69,23.69,15300,3.13905488572209,3.13905488572209,2.9913966970615,3.12323436550845,116051.809624922,0.0,1.0
2000-06-14,23.81,23.88,23.63,23.81,12000,3.13905488572209,3.14828352251338,3.11532410540164,3.13905488572209,91021.0271568012,0.0,1.0
2000-06-15,23.63,23.88,23.25,23.75,9000,3.11532410540164,3.14828352251338,3.06522579139179,3.13114462561527,68265.7703676009,0.0,1.0
2000-06-16,23.69,23.75,23.25,23.58,33200,3.12323436550845,3.13114462561527,3.06522579139179,3.10873222197929,251824.841800484,0.0,1.0
2000-06-19,23.69,23.81,23.25,23.63,13500,3.12323436550845,3.13905488572209,3.06522579139179,3.11532410540164,102398.655551402,0.0,1.0
2000-06-20,23.5,23.88,23.13,23.56,37300,3.09818520850353,3.14828352251338,3.04940527117816,3.10609546861035,282923.692745724,0.0,1.0
2000-06-21,23.5,23.69,23.25,23.38,6000,3.09818520850353,3.12323436550845,3.06522579139179,3.0823646882899,45510.5135784007,0.0,1.0
2000-06-22,22.69,23.81,22.69,23.69,16800,2.9913966970615,3.13905488572209,2.9913966970615,3.12323436550845,127429.438019522,0.0,1.0
2000-06-23,23.06,23.63,23.0,23.5,32400,3.04017663438687,3.11532410540164,3.03226637428005,3.09818520850353,245756.773323363,0.0,1.0
2000-06-26,23.13,23.5,23.0,23.5,34500,3.04940527117816,3.09818520850353,3.03226637428005,3.09818520850353,261685.453075803,0.0,1.0
2000-06-27,23.0,23.13,23.0,23.13,7300,3.03226637428005,3.04940527117816,3.03226637428005,3.04940527117816,55371.1248537208,0.0,1.0
2000-06-28,22.94,23.44,22.94,23.0,15500,3.02435611417323,3.09027494839671,3.02435611417323,3.03226637428005,117568.826744202,0.0,1.0
2000-06-29,23.0,23.0,22.75,22.81,7500,3.03226637428005,3.03226637428005,2.99930695716831,3.00721721727513,56888.1419730008,0.0,1.0
2000-06-30,23.38,23.88,22.75,22.75,31000,3.0823646882899,3.14828352251338,2.99930695716831,2.99930695716831,235137.653488403,0.0,1.0
2000-07-03,23.69,23.88,23.5,23.69,13100,3.12323436550845,3.14828352251338,3.09818520850353,3.12323436550845,99364.6213128415,0.0,1.0
2000-07-05,23.5,23.88,23.5,23.78,12800,3.09818520850353,3.14828352251338,3.09818520850353,3.13509975566868,97089.0956339214,0.0,1.0
2000-07-06,23.75,23.81,23.38,23.5,4200,3.13114462561527,3.13905488572209,3.0823646882899,3.09818520850353,31857.3595048805,0.0,1.0
2000-07-07,23.0,23.5,22.88,23.38,17800,3.03226637428005,3.09818520850353,3.01644585406642,3.0823646882899,135014.523615922,0.0,1.0
2000-07-10,23.31,23.38,23.19,23.19,3300,3.07313605149861,3.0823646882899,3.05731553128497,3.05731553128497,25030.7824681203,0.0,1.0
2000-07-11,23.0,23.63,22.88,23.19,15500,3.03226637428005,3.11532410540164,3.01644585406642,3.05731553128497,117568.826744202,0.0,1.0
2000-07-12,22.88,23.0,22.81,22.88,12100,3.01644585406642,3.03226637428005,3.00721721727513,3.01644585406642,91779.5357164412,0.0,1.0
2000-07-13,22.56,22.88,22.56,22.88,28700,2.97425780016339,3.01644585406642,2.97425780016339,3.01644585406642,217691.956616683,0.0,1.0
2000-07-14,22.75,22.75,22.56,22.69,7800,2.99930695716831,2.99930695716831,2.97425780016339,2.9913966970615,59163.6676519209,0.0,1.0
2000-07-17,22.75,23.0,22.56,23.0,14700,2.99930695716831,3.03226637428005,2.97425780016339,3.03226637428005,111500.758267082,0.0,1.0
2000-07-18,22.69,23.0,22.56,23.0,6200,2.9913966970615,3.03226637428005,2.97425780016339,3.03226637428005,47027.5306976806,0.0,1.0
2000-07-19,22.56,23.5,22.5,22.69,36700,2.97425780016339,3.09818520850353,2.96634754005657,2.9913966970615,278372.641387884,0.0,1.0
2000-07-20,22.25,22.56,22.13,22.5,13900,2.93338812294483,2.97425780016339,2.9175676027312,2.96634754005657,105432.689789962,0.0,1.0
2000-07-21,22.19,22.25,22.13,22.13,10100,2.92547786283802,2.93338812294483,2.9175676027312,2.9175676027312,76609.364523641,0.0,1.0
2000-07-24,22.19,22.5,22.13,22.19,15400,2.92547786283802,2.96634754005657,2.9175676027312,2.92547786283802,116810.318184561,0.0,1.0
2000-07-25,22.38,22.63,22.13,22.13,2400,2.95052701984294,2.98348643695468,2.9175676027312,2.9175676027312,18204.2054313602,0.0,1.0
2000-07-26,22.31,22.88,22.13,22.5,20800,2.94129838305165,3.01644585406642,2.9175676027312,2.96634754005657,157769.780405122,0.0,1.0
2000-07-27,21.69,22.25,21.5,22.25,42400,2.85955902861454,2.93338812294483,2.83450987160961,2.93338812294483,321607.629287364,0.0,1.0
2000-07-28,22.28,22.28,21.69,22.0,27800,2.93734325299824,2.93734325299824,2.85955902861454,2.90042870583309,210865.379579923,0.0,1.0
2000-07-31,23.0,23.0,22.0,22.0,17500,3.03226637428005,3.03226637428005,2.90042870583309,2.90042870583309,132738.997937002,0.0,1.0
2000-08-01,23.0,23.13,22.88,22.88,32400,3.03226637428005,3.04940527117816,3.01644585406642,3.01644585406642,245756.773323364,0.0,1.0
2000-08-02,23.88,23.88,22.94,22.94,21600,3.14828352251338,3.14828352251338,3.02435611417323,3.02435611417323,163837.848882242,0.0,1.0
2000-08-03,23.06,23.88,22.94,22.94,44400,3.04017663438687,3.14828352251338,3.02435611417323,3.02435611417323,336777.800480165,0.0,1.0
2000-08-04,24.0,24.5,23.0,23.94,111000,3.16410404272701,3.23002287695049,3.03226637428005,3.15619378262019,841944.501200412,0.0,1.0
2000-08-07,23.25,24.0,22.63,23.13,20800,3.06522579139179,3.16410404272701,2.98348643695468,3.04940527117816,157769.780405122,0.0,1.0
2000-08-08,22.94,23.5,22.75,23.0,4400,3.02435611417323,3.09818520850353,2.99930695716831,3.03226637428005,33374.3766241605,0.0,1.0
2000-08-09,23.5,23.5,22.63,22.75,17900,3.09818520850353,3.09818520850353,2.98348643695468,2.99930695716831,135773.032175562,0.0,1.0
2000-08-10,23.5,23.5,23.19,23.38,49300,3.09818520850353,3.09818520850353,3.05731553128497,3.0823646882899,373944.719902525,0.0,1.0
2000-08-11,23.38,23.75,23.0,23.75,3200,3.0823646882899,3.13114462561527,3.03226637428005,3.13114462561527,24272.2739084803,0.0,1.0
2000-08-14,23.25,23.75,23.25,23.75,7800,3.06522579139179,3.13114462561527,3.06522579139179,3.13114462561527,59163.6676519209,0.0,1.0
2000-08-15,23.31,23.5,22.88,22.88,7600,3.07313605149861,3.09818520850353,3.01644585406642,3.01644585406642,57646.6505326408,0.0,1.0
2000-08-16,23.25,23.25,23.0,23.0,6400,3.06522579139179,3.06522579139179,3.03226637428005,3.03226637428005,48544.5478169607,0.0,1.0
2000-08-17,24.13,24.13,23.25,23.25,44300,3.18124293962512,3.18124293962512,3.06522579139179,3.06522579139179,336019.291920524,0.0,1.0
2000-08-18,23.5,24.13,23.48,24.0,12200,3.09818520850353,3.18124293962512,3.09554845513459,3.16410404272701,92538.0442760814,0.0,1.0
2000-08-21,23.5,24.0,23.25,24.0,5400,3.09818520850353,3.16410404272701,3.06522579139179,3.16410404272701,40959.4622205606,0.0,1.0
2000-08-22,23.75,23.94,23.56,23.56,17500,3.13114462561527,3.15619378262019,3.10609546861035,3.10609546861035,132738.997937002,0.0,1.0
2000-08-23,23.81,24.0,23.75,23.75,13500,3.13905488572209,3.16410404272701,3.13114462561527,3.13114462561527,102398.655551401,0.0,1.0
2000-08-24,23.75,23.94,23.25,23.94,4600,3.13114462561527,3.15619378262019,3.06522579139179,3.15619378262019,34891.3937434405,0.0,1.0
2000-08-25,23.69,23.75,23.25,23.5,9700,3.12323436550845,3.13114462561527,3.06522579139179,3.09818520850353,73575.3302850811,0.0,1.0
2000-08-28,24.13,24.13,23.25,23.5,18400,3.18124293962512,3.18124293962512,3.06522579139179,3.09818520850353,139565.574973762,0.0,1.0
2000-08-29,23.75,24.13,23.75,24.0,4100,3.13114462561527,3.18124293962512,3.13114462561527,3.16410404272701,31098.8509452405,0.0,1.0
2000-08-30,23.69,23.75,23.5,23.56,12100,3.12323436550845,3.13114462561527,3.09818520850353,3.10609546861035,91779.5357164414,0.0,1.0
2000-08-31,23.63,24.0,23.5,23.5,14500,3.11532410540164,3.16410404272701,3.09818520850353,3.09818520850353,109983.741147801,0.0,1.0
2000-09-01,23.75,24.0,23.19,24.0,43900,3.13114462561527,3.16410404272701,3.05731553128497,3.16410404272701,332985.257681965,0.0,1.0
2000-09-05,23.88,23.88,23.63,23.88,85600,3.14828352251338,3.14828352251338,3.11532410540164,3.14828352251338,649283.327051848,0.0,1.0
2000-09-06,24.06,24.06,23.75,23.88,92200,3.17201430283383,3.17201430283383,3.13114462561527,3.14828352251338,699344.89198809,0.0,1.0
2000-09-07,24.0,24.13,23.75,24.13,59600,3.16410404272701,3.18124293962512,3.13114462561527,3.18124293962512,452071.101545446,0.0,1.0
2000-09-08,24.0,24.0,23.81,23.91,16500,3.16410404272701,3.16410404272701,3.13905488572209,3.15223865256679,125153.912340602,0.0,1.0
2000-09-11,24.0,24.13,23.38,24.0,12900,3.16410404272701,3.18124293962512,3.0823646882899,3.16410404272701,97847.6041935614,0.0,1.0
2000-09-12,24.0,24.13,23.38,24.0,26500,3.16410404272701,3.18124293962512,3.0823646882899,3.16410404272701,201004.768304603,0.0,1.0
2000-09-13,24.31,24.75,23.88,24.13,26300,3.20497371994557,3.26298229406223,3.14828352251338,3.18124293962512,199487.751185323,0.0,1.0
2000-09-14,24.88,24.88,24.25,24.25,22900,3.28012119096033,3.28012119096033,3.19706345983875,3.19706345983875,173698.460157563,0.0,1.0
2000-09-15,24.88,24.94,24.63,24.94,16000,3.28012119096033,3.28803145106715,3.2471617738486,3.28803145106715,121361.369542402,0.0,1.0
2000-09-18,24.44,25.0,24.38,24.38,25900,3.22211261684367,3.29594171117397,3.21420235673686,3.21420235673686,196453.716946763,0.0,1.0
2000-09-19,24.72,24.88,24.38,24.38,6500,3.25902716400882,3.28012119096033,3.21420235673686,3.21420235673686,49303.0563766007,0.0,1.0
2000-09-20,25.0,25.0,24.44,24.75,5000,3.29594171117397,3.29594171117397,3.22211261684367,3.26298229406223,37925.4279820005,0.0,1.0
2000-09-21,25.0,25.0,24.56,25.0,9800,3.29594171117397,3.29594171117397,3.23793313705731,3.29594171117397,74333.838844721,0.0,1.0
2000-09-22,24.88,24.88,24.75,24.88,2900,3.28012119096033,3.28012119096033,3.26298229406223,3.28012119096033,21996.7482295603,0.0,1.0
2000-09-25,24.88,25.13,24.63,24.81,22700,3.28012119096033,3.31308060807207,3.2471617738486,3.27089255416905,172181.443038283,0.0,1.0
2000-09-26,25.5,25.5,24.81,24.81,8800,3.36186054539745,3.36186054539745,3.27089255416905,3.27089255416905,66748.7532483209,0.0,1.0
2000-09-27,24.88,25.5,24.88,25.0,4400,3.28012119096033,3.36186054539745,3.28012119096033,3.29594171117397,33374.3766241605,0.0,1.0
2000-09-28,25.5,25.75,24.88,25.13,25900,3.36186054539745,3.39481996250919,3.28012119096033,3.31308060807207,196453.716946763,0.0,1.0
2000-09-29,25.88,26.0,25.0,25.06,30200,3.41195885940729,3.42777937962093,3.29594171117397,3.30385197128079,229069.585011283,0.0,1.0
2000-10-02,26.0,26.06,25.5,25.94,14500,3.42777937962093,3.43568963972775,3.36186054539745,3.41986911951411,109983.741147801,0.0,1.0
2000-10-03,25.59,26.25,25.5,25.81,29300,3.37372593555768,3.46073879673267,3.36186054539745,3.40273022261601,222243.007974523,0.0,1.0
2000-10-04,25.75,26.0,25.38,25.5,7100,3.39481996250919,3.42777937962093,3.34604002518381,3.36186054539745,53854.1077344407,0.0,1.0
2000-10-05,25.38,26.0,25.38,26.0,3200,3.34604002518381,3.42777937962093,3.34604002518381,3.42777937962093,24272.2739084804,0.0,1.0
2000-10-06,25.25,25.5,25.25,25.38,1800,3.32890112828571,3.36186054539745,3.32890112828571,3.34604002518381,13653.1540735202,0.0,1.0
2000-10-09,26.25,26.5,25.25,25.25,37300,3.46073879673267,3.49369821384441,3.32890112828571,3.32890112828571,282923.692745724,0.0,1.0
2000-10-10,25.88,26.5,25.0,26.5,14700,3.41195885940729,3.49369821384441,3.29594171117397,3.49369821384441,111500.758267082,0.0,1.0
2000-10-11,26.0,26.0,24.75,25.88,23200,3.42777937962093,3.42777937962093,3.26298229406223,3.41195885940729,175973.985836482,0.0,1.0
2000-10-12,26.38,26.5,25.13,25.13,43300,3.47787769363077,3.49369821384441,3.31308060807207,3.31308060807207,328434.206324125,0.0,1.0
2000-10-13,26.69,26.69,25.81,26.0,16600,3.51874737084933,3.51874737084933,3.40273022261601,3.42777937962093,125912.420900242,0.0,1.0
2000-10-16,25.69,26.5,25.13,26.5,13800,3.38690970240237,3.49369821384441,3.31308060807207,3.49369821384441,104674.181230322,0.0,1.0
2000-10-17,25.94,26.44,25.38,25.38,10000,3.41986911951411,3.48578795373759,3.34604002518381,3.34604002518381,75850.8559640011,0.0,1.0
2000-10-18,26.38,26.38,25.13,25.13,26200,3.47787769363077,3.47787769363077,3.31308060807207,3.31308060807207,198729.242625683,0.0,1.0
2000-10-19,27.13,27.13,26.25,26.5,26400,3.57675594496599,3.57675594496599,3.46073879673267,3.49369821384441,200246.259744963,0.0,1.0
2000-10-20,28.0,28.0,27.25,27.25,17300,3.69145471651485,3.69145471651485,3.59257646517963,3.59257646517963,131221.980817722,0.0,1.0
2000-10-23,27.38,27.52,26.56,27.52,12000,3.60971536207773,3.62817263566031,3.50160847395123,3.62817263566031,91021.0271568013,0.0,1.0
2000-10-24,27.06,27.5,27.0,27.5,6400,3.5675273081747,3.62553588229137,3.55961704806789,3.62553588229137,48544.5478169608,0.0,1.0
2000-10-25,27.0,27.38,26.75,27.19,6100,3.55961704806789,3.60971536207773,3.52665763095615,3.58466620507281,46269.0221380406,0.0,1.0
2000-10-26,26.63,27.5,26.63,27.13,5300,3.51083711074251,3.62553588229137,3.51083711074251,3.57675594496599,40200.9536609206,0.0,1.0
2000-10-27,27.75,27.75,26.69,27.5,24400,3.65849529940311,3.65849529940311,3.51874737084933,3.62553588229137,185076.088552162,0.0,1.0
2000-10-30,27.81,27.88,27.38,27.88,9700,3.66640555950992,3.67563419630121,3.60971536207773,3.67563419630121,73575.3302850811,0.0,1.0
2000-10-31,28.0,28.25,27.69,27.69,32800,3.69145471651485,3.72441413362659,3.65058503929629,3.65058503929629,248790.807561923,0.0,1.0
2000-11-01,28.63,28.63,27.75,27.88,24000,3.77451244763643,3.77451244763643,3.65849529940311,3.67563419630121,182042.054313603,0.0,1.0
2000-11-02,27.75,28.63,27.5,28.63,17000,3.65849529940311,3.77451244763643,3.62553588229137,3.77451244763643,128946.455138802,0.0,1.0
2000-11-03,27.94,28.5,27.94,28.06,24000,3.68354445640803,3.75737355073833,3.68354445640803,3.69936497662166,182042.054313603,0.0,1.0
2000-11-06,27.13,28.19,27.13,27.94,24600,3.57675594496599,3.71650387351977,3.57675594496599,3.68354445640803,186593.105671443,0.0,1.0
2000-11-07,27.19,28.0,27.13,27.13,16300,3.58466620507281,3.69145471651485,3.57675594496599,3.57675594496599,123636.895221322,0.0,1.0
2000-11-08,27.44,28.13,27.44,28.0,16400,3.61762562218455,3.70859361341295,3.61762562218455,3.69145471651485,124395.403780962,0.0,1.0
2000-11-09,27.13,28.0,27.13,27.75,16300,3.57675594496599,3.69145471651485,3.57675594496599,3.65849529940311,123636.895221322,0.0,1.0
2000-11-10,28.0,28.0,27.0,27.44,30600,3.69145471651485,3.69145471651485,3.55961704806789,3.61762562218455,232103.619249843,0.0,1.0
2000-11-13,27.81,28.0,26.13,26.13,14100,3.66640555950992,3.69145471651485,3.44491827651903,3.44491827651903,106949.706909242,0.0,1.0
2000-11-14,27.75,28.63,27.63,27.97,168800,3.65849529940311,3.77451244763643,3.64267477918947,3.68749958646144,1280362.44867234,0.0,1.0
2000-11-15,28.25,28.25,27.75,27.75,6600,3.72441413362659,3.72441413362659,3.65849529940311,3.65849529940311,50061.5649362406,0.0,1.0
2000-11-16,27.81,28.25,27.75,28.25,20100,3.66640555950992,3.72441413362659,3.65849529940311,3.72441413362659,152460.220487642,0.0,1.0
2000-11-17,28.0,28.69,27.75,28.44,27200,3.69145471651485,3.78242270774325,3.65849529940311,3.74946329063151,206314.328222083,0.0,1.0
2000-11-20,28.0,28.25,27.81,27.83,5200,3.69145471651485,3.72441413362659,3.66640555950992,3.66904231287886,39442.4451012805,0.0,1.0
2000-11-21,27.88,27.88,27.5,27.88,13800,3.67563419630121,3.67563419630121,3.62553588229137,3.67563419630121,104674.181230322,0.0,1.0
2000-11-22,28.06,28.5,27.75,27.94,12200,3.69936497662166,3.75737355073833,3.65849529940311,3.68354445640803,92538.0442760814,0.0,1.0
2000-11-24,28.63,28.63,28.19,28.38,3000,3.77451244763643,3.77451244763643,3.71650387351977,3.74155303052469,22755.2567892003,0.0,1.0
2000-11-27,28.56,29.0,28.25,28.63,10300,3.76528381084514,3.82329238496181,3.72441413362659,3.77451244763643,78126.3816429212,0.0,1.0
2000-11-28,28.5,28.81,28.25,28.5,22400,3.75737355073833,3.79824322795688,3.72441413362659,3.75737355073833,169905.917359362,0.0,1.0
2000-11-29,28.42,28.75,28.0,28.5,25300,3.74682653726257,3.79033296785007,3.69145471651485,3.75737355073833,191902.665588923,0.0,1.0
2000-11-30,28.31,28.75,28.0,28.2,44000,3.7323243937334,3.79033296785007,3.69145471651485,3.71782225020424,333743.766241605,0.0,1.0
2000-12-01,30.38,30.5,28.88,28.94,68600,4.00522836741861,4.02104888763224,3.80747186474817,3.81538212485499,520336.871913047,0.0,1.0
2000-12-04,30.63,31.13,30.0,30.42,97500,4.03818778453035,4.10410661875383,3.95513005340876,4.01050187415649,739545.84564901,0.0,1.0
2000-12-05,31.63,31.63,29.13,30.97,62900,4.17002545297731,4.17002545297731,3.84043128185991,4.08301259180231,477101.884013566,0.0,1.0
2000-12-06,31.94,32.5,30.81,31.48,64700,4.21089513019586,4.28472422452616,4.0619185648508,4.15024980271026,490755.038087087,0.0,1.0
2000-12-07,32.31,33.0,31.38,31.5,60200,4.25967506752124,4.35064305874964,4.13706603586557,4.1528865560792,456622.152903286,0.0,1.0
2000-12-08,33.94,33.94,33.0,33.0,37100,4.47457046708978,4.47457046708978,4.35064305874964,4.35064305874964,281406.675626444,0.0,1.0
2000-12-11,35.0,35.5,34.0,34.02,52600,4.61431839564356,4.68023722986704,4.4824807271966,4.48511748056554,398975.502370645,0.0,1.0
2000-12-12,35.88,35.94,34.88,35.0,56400,4.73033554387688,4.7382458039837,4.59849787542992,4.61431839564356,427798.827636966,0.0,1.0
2000-12-13,35.31,36.13,34.88,36.0,114000,4.65518807286212,4.76329496098862,4.59849787542992,4.74615606409052,864699.757989611,0.0,1.0
2000-12-14,32.0,35.25,31.88,34.77,111600,4.21880539030268,4.6472778127553,4.20298487008905,4.58399573190076,846495.552558252,0.0,1.0
2000-12-15,32.13,32.5,31.63,31.88,42700,4.23594428720079,4.28472422452616,4.17002545297731,4.20298487008905,323883.154966284,0.0,1.0
2000-12-18,31.06,32.31,30.81,32.14,44300,4.09487798196254,4.25967506752124,4.0619185648508,4.23726266388526,336019.291920525,0.0,1.0
2000-12-19,29.81,31.0,29.81,30.94,20100,3.93008089640384,4.08696772185572,3.93008089640384,4.07905746174891,152460.220487642,0.0,1.0
2000-12-20,29.19,29.88,28.38,29.63,43400,3.84834154196673,3.93930953319513,3.74155303052469,3.90635011608339,329192.714883764,0.0,1.0
2000-12-21,29.13,30.13,28.81,29.25,52200,3.84043128185991,3.97226895030687,3.79824322795688,3.85625180207354,395941.468132086,0.0,1.0
2000-12-22,30.0,30.06,29.13,29.25,16800,3.95513005340876,3.96304031351558,3.84043128185991,3.85625180207354,127429.438019522,0.0,1.0
2000-12-26,29.25,30.12,28.81,30.12,34600,3.85625180207354,3.9709505736224,3.79824322795688,3.9709505736224,262443.961635444,0.0,1.0
2000-12-27,29.0,29.19,27.5,29.19,37200,3.88921121918528,3.91469225820753,3.68804512164122,3.91469225820753,277382.723437168,0.5,1.0
2000-12-28,32.05,32.25,29.0,29.0,56500,4.29824895085822,4.32507109719743,3.88921121918528,3.88921121918528,421293.652532257,0.0,1.0
2000-12-29,29.81,31.38,29.81,31.38,15000,3.99784091185908,4.20839476062187,3.99784091185908,4.20839476062187,111847.872353697,0.0,1.0
2001-01-02,28.25,30.23,27.94,29.81,21100,3.78862817041325,4.05416741917142,3.74705384358748,3.99784091185908,157332.673777533,0.0,1.0
2001-01-03,27.75,28.25,27.5,28.0,21800,3.72157280456523,3.78862817041325,3.68804512164122,3.75510048748924,162552.241154039,0.0,1.0
2001-01-04,28.0,28.13,27.5,27.88,25200,3.75510048748924,3.77253488260973,3.68804512164122,3.73900719968571,187904.42555421,0.0,1.0
2001-01-05,26.81,27.75,26.63,27.75,32100,3.59550871677095,3.72157280456523,3.57136878506566,3.72157280456523,239354.44683691,0.0,1.0
2001-01-08,26.88,27.25,26.75,26.81,8000,3.60489646798967,3.65451743871721,3.58746207286918,3.59550871677095,59652.1985886381,0.0,1.0
2001-01-09,27.31,27.38,26.94,26.94,5600,3.66256408261897,3.67195183383769,3.61294311189143,3.61294311189143,41756.5390120467,0.0,1.0
2001-01-10,27.19,27.5,26.5,27.13,29600,3.64647079481544,3.68804512164122,3.55393438994517,3.63842415091368,220713.134777961,0.0,1.0
2001-01-11,27.5,27.53,26.88,27.19,16900,3.68804512164122,3.6920684435921,3.60489646798967,3.64647079481544,126015.269518498,0.0,1.0
2001-01-12,26.81,27.25,26.81,27.0,15800,3.59550871677095,3.65451743871721,3.59550871677095,3.6209897557932,117813.09221256,0.0,1.0
2001-01-16,30.69,30.88,26.75,27.5,92400,4.1158583557516,4.14133939477385,3.58746207286918,3.68804512164122,688982.89369877,0.0,1.0
2001-01-17,28.0,29.63,27.63,29.56,52100,3.75510048748924,3.97370098015379,3.7054795167617,3.96431322893507,388484.943308506,0.0,1.0
2001-01-18,28.88,29.25,27.94,28.0,12000,3.87311793138176,3.9227389021093,3.74705384358748,3.75510048748924,89478.2978829572,0.0,1.0
2001-01-19,28.75,29.13,28.0,29.13,19500,3.85568353626127,3.90664561430577,3.75510048748924,3.90664561430577,145402.234059806,0.0,1.0
2001-01-22,27.41,28.56,27.38,28.5,22300,3.67597515578857,3.83020249723902,3.67195183383769,3.82215585333726,166280.503565829,0.0,1.0
2001-01-23,28.31,28.5,27.44,28.06,9700,3.79667481431501,3.82215585333726,3.67999847773946,3.763147131391,72328.2907887238,0.0,1.0
2001-01-24,27.81,28.19,27.75,28.19,5000,3.72961944846699,3.78058152651149,3.72157280456523,3.78058152651149,37282.6241178988,0.0,1.0
2001-01-25,27.75,28.19,27.63,27.75,10100,3.72157280456523,3.78058152651149,3.7054795167617,3.72157280456523,75310.9007181556,0.0,1.0
2001-01-26,28.13,28.38,27.63,27.63,11400,3.77253488260973,3.80606256553374,3.7054795167617,3.7054795167617,85004.3829888092,0.0,1.0
2001-01-29,28.06,28.31,28.0,28.31,6300,3.763147131391,3.79667481431501,3.75510048748924,3.79667481431501,46976.1063885526,0.0,1.0
2001-01-30,28.5,28.75,27.75,28.0,12900,3.82215585333726,3.85568353626127,3.72157280456523,3.75510048748924,96189.170224179,0.0,1.0
2001-01-31,28.13,28.75,27.88,28.25,51900,3.77253488260973,3.85568353626127,3.73900719968571,3.78862817041325,386993.638343789,0.0,1.0
2001-02-01,27.94,28.0,27.0,28.0,21800,3.74705384358748,3.75510048748924,3.6209897557932,3.75510048748924,162552.241154039,0.0,1.0
2001-02-02,27.44,28.25,27.38,28.25,3500,3.67999847773946,3.78862817041325,3.67195183383769,3.78862817041325,26097.8368825292,0.0,1.0
2001-02-05,27.63,27.69,27.13,27.69,8000,3.7054795167617,3.71352616066347,3.63842415091368,3.71352616066347,59652.1985886382,0.0,1.0
2001-02-06,27.13,28.0,27.0,27.19,10000,3.63842415091368,3.75510048748924,3.6209897557932,3.64647079481544,74565.2482357977,0.0,1.0
2001-02-07,27.75,28.25,27.0,27.75,24600,3.72157280456523,3.78862817041325,3.6209897557932,3.72157280456523,183430.510660062,0.0,1.0
2001-02-08,27.06,27.63,27.0,27.63,7500,3.62903639969496,3.7054795167617,3.6209897557932,3.7054795167617,55923.9361768482,0.0,1.0
2001-02-09,26.81,27.25,26.38,27.25,15100,3.59550871677095,3.65451743871721,3.53784110214165,3.65451743871721,112593.524836054,0.0,1.0
2001-02-12,27.69,27.69,26.81,27.31,14000,3.71352616066347,3.71352616066347,3.59550871677095,3.66256408261897,104391.347530117,0.0,1.0
2001-02-13,27.0,27.53,26.69,27.5,23600,3.6209897557932,3.6920684435921,3.57941542896742,3.68804512164122,175973.985836482,0.0,1.0
2001-02-14,26.81,27.38,26.75,27.25,10400,3.59550871677095,3.67195183383769,3.58746207286918,3.65451743871721,77547.8581652295,0.0,1.0
2001-02-15,27.63,27.63,26.88,26.88,7300,3.7054795167617,3.7054795167617,3.60489646798967,3.60489646798967,54432.6312121323,0.0,1.0
2001-02-16,27.06,27.31,26.69,27.0,9700,3.62903639969496,3.66256408261897,3.57941542896742,3.6209897557932,72328.2907887237,0.0,1.0
2001-02-20,26.75,27.25,26.63,27.25,3200,3.58746207286918,3.65451743871721,3.57136878506566,3.65451743871721,23860.8794354553,0.0,1.0
2001-02-21,27.33,27.63,26.06,26.63,13400,3.66524629725289,3.7054795167617,3.49492566799891,3.57136878506566,99917.4326359689,0.0,1.0
2001-02-22,27.5,27.63,26.75,27.13,13700,3.68804512164122,3.7054795167617,3.58746207286918,3.63842415091368,102154.390083043,0.0,1.0
2001-02-23,28.0,28.0,26.75,26.75,21700,3.75510048748924,3.75510048748924,3.58746207286918,3.58746207286918,161806.588671681,0.0,1.0
2001-02-26,28.88,28.88,28.0,28.19,6000,3.87311793138176,3.87311793138176,3.75510048748924,3.78058152651149,44739.1489414786,0.0,1.0
2001-02-27,28.25,28.5,28.13,28.13,5500,3.78862817041325,3.82215585333726,3.77253488260973,3.77253488260973,41010.8865296887,0.0,1.0
2001-02-28,27.38,27.89,26.5,27.88,41100,3.67195183383769,3.74034830700268,3.55393438994517,3.73900719968571,306463.170249129,0.0,1.0
2001-03-01,27.19,27.5,26.63,26.75,17700,3.64647079481544,3.68804512164122,3.57136878506566,3.58746207286918,131980.489377362,0.0,1.0
2001-03-02,27.69,27.7,26.63,27.0,7000,3.71352616066347,3.71486726798043,3.57136878506566,3.6209897557932,52195.6737650583,0.0,1.0
2001-03-05,27.25,27.75,27.25,27.75,4500,3.65451743871721,3.72157280456523,3.65451743871721,3.72157280456523,33554.3617061089,0.0,1.0
2001-03-06,27.69,27.69,27.13,27.69,5000,3.71352616066347,3.71352616066347,3.63842415091368,3.71352616066347,37282.6241178988,0.0,1.0
2001-03-07,28.13,28.25,27.7,27.7,5600,3.77253488260973,3.78862817041325,3.71486726798043,3.71486726798043,41756.5390120466,0.0,1.0
2001-03-08,28.06,28.44,27.88,28.25,3800,3.763147131391,3.8141092094355,3.73900719968571,3.78862817041325,28334.7943296031,0.0,1.0
2001-03-09,28.25,28.5,28.13,28.13,4700,3.78862817041325,3.82215585333726,3.77253488260973,3.77253488260973,35045.6666708249,0.0,1.0
2001-03-12,28.06,28.44,28.06,28.31,11000,3.763147131391,3.8141092094355,3.763147131391,3.79667481431501,82021.7730593775,0.0,1.0
2001-03-13,28.63,28.63,28.0,28.06,5800,3.83959024845775,3.83959024845775,3.75510048748924,3.763147131391,43247.8439767626,0.0,1.0
2001-03-14,28.5,28.88,28.13,28.69,7000,3.82215585333726,3.87311793138176,3.77253488260973,3.84763689235951,52195.6737650584,0.0,1.0
2001-03-15,28.25,28.69,27.75,28.19,13800,3.78862817041325,3.84763689235951,3.72157280456523,3.78058152651149,102900.042565401,0.0,1.0
2001-03-16,28.31,28.38,27.88,28.38,31200,3.79667481431501,3.80606256553374,3.73900719968571,3.80606256553374,232643.574495689,0.0,1.0
2001-03-19,28.56,28.75,27.94,27.94,15600,3.83020249723902,3.85568353626127,3.74705384358748,3.74705384358748,116321.787247844,0.0,1.0
2001-03-20,28.06,28.56,28.06,28.56,13900,3.763147131391,3.83020249723902,3.763147131391,3.83020249723902,103645.695047759,0.0,1.0
2001-03-21,27.88,28.13,27.38,27.38,81500,3.73900719968571,3.77253488260973,3.67195183383769,3.67195183383769,607706.773121752,0.0,1.0
2001-03-22,28.25,28.25,27.88,27.88,8500,3.78862817041325,3.78862817041325,3.73900719968571,3.73900719968571,63380.461000428,0.0,1.0
2001-03-23,27.94,28.09,27.94,28.09,5200,3.74705384358748,3.76717045334188,3.74705384358748,3.76717045334188,38773.9290826148,0.0,1.0
2001-03-26,28.0,28.15,27.7,27.85,15900,3.75510048748924,3.77521709724365,3.71486726798043,3.73498387773483,118558.744694918,0.0,1.0
2001-03-27,28.24,28.24,27.65,27.76,7500,3.78728706309629,3.78728706309629,3.70816173139562,3.72291391188219,55923.9361768483,0.0,1.0
2001-03-28,27.65,28.14,27.65,28.02,9100,3.70816173139562,3.77387598992669,3.70816173139562,3.75778270212316,67854.3758945759,0.0,1.0
2001-03-29,28.55,28.65,27.77,27.91,10800,3.82886138992206,3.84227246309167,3.72425501919915,3.7430305216366,80530.4680946616,0.0,1.0
2001-03-30,30.55,31.21,27.76,27.76,43200,4.09708285331415,4.18559593623354,3.72291391188219,3.72291391188219,322121.872378646,0.0,1.0
2001-04-02,28.35,30.0,28.34,30.0,8900,3.80203924358286,4.02332195088133,3.8006981362659,4.02332195088133,66363.0709298599,0.0,1.0
2001-04-03,28.06,28.63,27.93,28.3,8900,3.763147131391,3.83959024845775,3.74571273627052,3.79533370699805,66363.07092986,0.0,1.0
2001-04-04,28.0,28.7,27.94,27.94,1800,3.75510048748924,3.84897799967647,3.74705384358748,3.74705384358748,13421.7446824436,0.0,1.0
2001-04-05,28.91,28.91,28.0,28.0,7600,3.87714125333264,3.87714125333264,3.75510048748924,3.75510048748924,56669.5886592062,0.0,1.0
2001-04-06,28.95,29.0,28.6,29.0,3100,3.88250568260048,3.88921121918528,3.83556692650687,3.88921121918528,23115.2269530973,0.0,1.0
2001-04-09,29.25,29.25,28.5,28.95,5900,3.9227389021093,3.9227389021093,3.82215585333726,3.88250568260048,43993.4964591206,0.0,1.0
2001-04-10,30.03,30.25,29.47,29.47,8100,4.02734527283221,4.05684963380534,3.95224326308242,3.95224326308242,60397.8510709961,0.0,1.0
2001-04-11,29.85,30.03,29.7,30.03,7700,4.00320534112692,4.02734527283221,3.98308873137252,4.02734527283221,57415.2411415642,0.0,1.0
2001-04-12,29.95,29.95,29.45,29.45,2600,4.01661641429653,4.01661641429653,3.9495610484485,3.9495610484485,19386.9645413074,0.0,1.0
2001-04-16,30.25,30.25,29.45,29.95,8200,4.05684963380534,4.05684963380534,3.9495610484485,4.01661641429653,61143.5035533541,0.0,1.0
2001-04-17,31.97,31.97,30.25,30.25,33400,4.28752009232254,4.28752009232254,4.05684963380534,4.05684963380534,249047.929107564,0.0,1.0
2001-04-18,32.2,32.9,31.51,31.95,13900,4.31836556061263,4.41224307279986,4.22582915574236,4.28483787768861,103645.695047759,0.0,1.0
2001-04-19,31.55,32.3,31.25,32.3,11400,4.2311935850102,4.33177663378223,4.19096036550138,4.33177663378223,85004.3829888093,0.0,1.0
2001-04-20,32.49,32.49,31.2,31.2,6000,4.35725767280448,4.35725767280448,4.18425482891658,4.18425482891658,44739.1489414786,0.0,1.0
2001-04-23,31.43,32.0,31.0,32.0,5200,4.21510029720667,4.29154341427342,4.15743268257737,4.29154341427342,38773.9290826148,0.0,1.0
2001-04-24,31.95,31.95,31.07,31.43,2400,4.28483787768861,4.28483787768861,4.1668204337961,4.21510029720667,17895.6595765915,0.0,1.0
2001-04-25,32.66,32.69,31.43,31.43,9700,4.38005649719281,4.38407981914369,4.21510029720667,4.21510029720667,72328.2907887237,0.0,1.0
2001-04-26,32.5,32.95,32.06,32.37,4500,4.35859878012144,4.41894860938466,4.29959005817518,4.34116438500095,33554.3617061089,0.0,1.0
2001-04-27,32.82,32.92,32.66,32.75,4200,4.40151421426417,4.41492528743378,4.38005649719281,4.39212646304545,31317.404259035,0.0,1.0
2001-04-30,31.0,32.5,31.0,32.09,19700,4.15743268257737,4.35859878012144,4.15743268257737,4.30361338012606,146893.539024522,0.0,1.0
2001-05-01,31.0,31.25,30.78,31.25,19800,4.15743268257737,4.19096036550138,4.12792832160424,4.19096036550138,147639.191506879,0.0,1.0
2001-05-02,31.0,31.12,30.75,31.0,17000,4.15743268257737,4.1735259703809,4.12390499965336,4.15743268257737,126760.922000856,0.0,1.0
2001-05-03,31.05,31.05,30.65,30.65,67000,4.16413821916217,4.16413821916217,4.11049392648376,4.11049392648376,499587.163179845,0.0,1.0
2001-05-04,31.0,31.05,30.75,31.05,6200,4.15743268257737,4.16413821916217,4.12390499965336,4.16413821916217,46230.4539061946,0.0,1.0
2001-05-07,30.75,31.05,30.75,31.0,12000,4.12390499965336,4.16413821916217,4.12390499965336,4.15743268257737,89478.2978829573,0.0,1.0
2001-05-08,30.9,31.0,30.55,31.0,7100,4.14402160940777,4.15743268257737,4.09708285331415,4.15743268257737,52941.3262474163,0.0,1.0
2001-05-09,30.29,30.99,30.07,30.99,7400,4.06221406307318,4.15609157526041,4.03270970210005,4.15609157526041,55178.2836944903,0.0,1.0
2001-05-10,30.49,30.8,30.12,30.25,23600,4.08903620941239,4.13061053623816,4.03941523868485,4.05684963380534,175973.985836482,0.0,1.0
2001-05-11,30.28,30.35,30.01,30.27,3600,4.06087295575622,4.07026070697494,4.02466305819829,4.05953184843926,26843.4893648872,0.0,1.0
2001-05-14,30.33,30.74,30.12,30.58,5700,4.06757849234102,4.1225638923364,4.03941523868485,4.10110617526503,42502.1914944047,0.0,1.0
2001-05-15,30.09,30.49,29.87,30.12,36800,4.03539191673397,4.08903620941239,4.00588755576084,4.03941523868485,274400.113507736,0.0,1.0
2001-05-16,30.29,30.29,30.0,30.25,21400,4.06221406307318,4.06221406307318,4.02332195088133,4.05684963380534,159569.631224607,0.0,1.0
2001-05-17,30.0,30.49,29.5,29.9,12600,4.02332195088133,4.08903620941239,3.95626658503331,4.00991087771172,93952.212777105,0.0,1.0
2001-05-18,30.25,30.39,29.85,30.08,9700,4.05684963380534,4.07562513624279,4.00320534112692,4.03405080941701,72328.2907887237,0.0,1.0
2001-05-21,30.1,30.49,30.0,30.49,4200,4.03673302405093,4.08903620941239,4.02332195088133,4.08903620941239,31317.404259035,0.0,1.0
2001-05-22,28.88,30.49,28.88,30.02,10900,3.87311793138176,4.08903620941239,3.87311793138176,4.02600416551525,81276.1205770194,0.0,1.0
2001-05-23,29.61,30.05,29.25,29.29,7700,3.97101876551987,4.03002748746613,3.9227389021093,3.92810333137714,57415.2411415642,0.0,1.0
2001-05-24,30.4,30.4,29.75,29.76,3200,4.07696624355975,4.07696624355975,3.98979426795732,3.99113537527428,23860.8794354552,0.0,1.0
2001-05-25,30.43,30.5,30.43,30.45,2100,4.08098956551063,4.09037731672935,4.08098956551063,4.08367178014455,15658.7021295175,0.0,1.0
2001-05-29,29.9,30.54,29.9,30.3,15000,4.00991087771172,4.09574174599719,4.00991087771172,4.06355517039014,111847.872353697,0.0,1.0
2001-05-30,30.0,30.43,29.9,29.9,9400,4.02332195088133,4.08098956551063,4.00991087771172,4.00991087771172,70091.3333416498,0.0,1.0
2001-05-31,30.43,30.47,29.73,29.73,9200,4.08098956551063,4.08635399477847,3.9871120533234,3.9871120533234,68600.0283769338,0.0,1.0
2001-06-01,30.45,30.55,29.75,30.55,6500,4.08367178014455,4.09708285331415,3.98979426795732,4.09708285331415,48467.4113532685,0.0,1.0
2001-06-04,30.75,31.0,29.75,29.75,11500,4.12390499965336,4.15743268257737,3.98979426795732,3.98979426795732,85750.0354711674,0.0,1.0
2001-06-05,30.7,30.7,30.36,30.6,3600,4.11719946306856,4.11719946306856,4.0716018142919,4.10378838989896,26843.4893648872,0.0,1.0
2001-06-06,30.1,30.8,30.06,30.8,5300,4.03673302405093,4.13061053623816,4.03136859478309,4.13061053623816,39519.5815649728,0.0,1.0
2001-06-07,30.1,30.3,30.0,30.3,7800,4.03673302405093,4.06355517039014,4.02332195088133,4.06355517039014,58160.8936239222,0.0,1.0
2001-06-08,30.0,30.0,29.85,29.95,9900,4.02332195088133,4.02332195088133,4.00320534112692,4.01661641429653,73819.5957534397,0.0,1.0
2001-06-11,29.51,30.0,28.75,30.0,36700,3.95760769235027,4.02332195088133,3.85568353626127,4.02332195088133,273654.461025377,0.0,1.0
2001-06-12,29.27,29.7,28.75,29.53,14800,3.92542111674322,3.98308873137252,3.85568353626127,3.96028990698419,110356.56738898,0.0,1.0
2001-06-13,29.7,30.0,29.1,29.49,22900,3.98308873137252,4.02332195088133,3.90262229235489,3.95492547771635,170754.418459976,0.0,1.0
2001-06-14,28.75,29.69,28.75,29.11,6000,3.85568353626127,3.98174762405556,3.85568353626127,3.90396339967185,44739.1489414786,0.0,1.0
2001-06-15,29.86,29.86,28.31,28.31,21000,4.00454644844388,4.00454644844388,3.79667481431501,3.79667481431501,156587.021295175,0.0,1.0
2001-06-18,30.11,30.18,29.56,29.57,17300,4.03807413136789,4.04746188258662,3.96431322893507,3.96565433625203,128997.87944793,0.0,1.0
2001-06-19,29.14,30.18,29.01,30.11,32700,3.90798672162273,4.04746188258662,3.89055232650225,4.03807413136789,243828.361731058,0.0,1.0
2001-06-20,29.65,29.65,29.05,29.11,15000,3.97638319478771,3.97638319478771,3.89591675577009,3.90396339967185,111847.872353697,0.0,1.0
2001-06-21,29.55,30.0,29.14,29.62,24900,3.96297212161811,4.02332195088133,3.90798672162273,3.97235987283683,185667.468107136,0.0,1.0
2001-06-22,28.25,29.76,28.21,29.5,16100,3.78862817041325,3.99113537527428,3.78326374114541,3.95626658503331,120050.049659634,0.0,1.0
2001-06-25,28.0,28.25,28.0,28.25,35500,3.75510048748924,3.78862817041325,3.75510048748924,3.78862817041325,264706.631237082,0.0,1.0
2001-06-26,27.93,28.0,27.8,28.0,29100,3.74571273627052,3.75510048748924,3.72827834115003,3.75510048748924,216984.872366171,0.0,1.0
2001-06-27,27.8,27.93,27.6,27.93,26400,3.72827834115003,3.74571273627052,3.70145619481082,3.74571273627052,196852.255342506,0.0,1.0
2001-06-28,28.3,28.3,27.65,27.94,8100,3.79533370699805,3.79533370699805,3.70816173139562,3.74705384358748,60397.8510709962,0.0,1.0
2001-06-29,27.77,28.55,25.0,28.35,130100,3.72425501919915,3.82886138992206,3.35276829240111,3.80203924358286,970093.879547727,0.0,1.0
2001-07-02,27.98,28.12,27.25,27.99,14100,3.75241827285532,3.77119377529277,3.65451743871721,3.75375938017228,105137.000012475,0.0,1.0
2001-07-03,27.65,28.21,27.5,27.75,4500,3.70816173139562,3.78326374114541,3.68804512164122,3.72157280456523,33554.361706109,0.0,1.0
2001-07-05,27.7,28.15,27.5,28.0,6000,3.71486726798043,3.77521709724365,3.68804512164122,3.75510048748924,44739.1489414786,0.0,1.0
2001-07-06,28.95,29.0,27.7,27.79,86800,3.88250568260048,3.88921121918528,3.71486726798043,3.72693723383307,647226.354686724,0.0,1.0
2001-07-09,27.75,28.95,27.75,28.3,9700,3.72157280456523,3.88250568260048,3.72157280456523,3.79533370699805,72328.2907887237,0.0,1.0
2001-07-10,27.3,27.99,27.3,27.75,13200,3.66122297530201,3.75375938017228,3.66122297530201,3.72157280456523,98426.1276712529,0.0,1.0
2001-07-11,27.1,27.75,27.03,27.5,10300,3.6344008289628,3.72157280456523,3.62501307774408,3.68804512164122,76802.2056828716,0.0,1.0
2001-07-12,26.7,27.5,26.2,27.15,27800,3.58075653628438,3.68804512164122,3.51370117043636,3.6411063655476,207291.390095518,0.0,1.0
2001-07-13,27.21,27.28,26.65,26.79,16600,3.64915300944937,3.65854076066809,3.57405099969958,3.59282650213703,123778.312071424,0.0,1.0
2001-07-16,27.18,27.5,27.03,27.03,12100,3.64512968749848,3.68804512164122,3.62501307774408,3.62501307774408,90223.9503653152,0.0,1.0
2001-07-17,27.69,27.69,27.2,27.2,3900,3.71352616066347,3.71352616066347,3.6478119021324,3.6478119021324,29080.4468119611,0.0,1.0
2001-07-18,27.73,27.78,27.3,27.78,17100,3.71889058993131,3.72559612651611,3.66122297530201,3.72559612651611,127506.574483214,0.0,1.0
2001-07-19,28.0,28.4,27.75,27.75,11000,3.75510048748924,3.80874478016766,3.72157280456523,3.72157280456523,82021.7730593774,0.0,1.0
2001-07-20,28.03,28.25,27.75,28.25,44000,3.75912380944012,3.78862817041325,3.72157280456523,3.78862817041325,328087.09223751,0.0,1.0
2001-07-23,28.35,28.7,28.02,28.17,12900,3.80203924358286,3.84897799967647,3.75778270212316,3.77789931187757,96189.1702241789,0.0,1.0
2001-07-24,27.86,28.5,27.75,28.5,7300,3.73632498505179,3.82215585333726,3.72157280456523,3.82215585333726,54432.6312121323,0.0,1.0
2001-07-25,28.5,28.53,28.0,28.05,11600,3.82215585333726,3.82617917528814,3.75510048748924,3.76180602407404,86495.6879535253,0.0,1.0
2001-07-26,28.52,29.2,28.1,28.1,11700,3.82483806797118,3.91603336552449,3.76851156065884,3.76851156065884,87241.3404358833,0.0,1.0
2001-07-27,28.65,28.75,28.5,28.55,8600,3.84227246309167,3.85568353626127,3.82215585333726,3.82886138992206,64126.113482786,0.0,1.0
2001-07-30,29.0,29.0,28.51,28.65,6500,3.88921121918528,3.88921121918528,3.82349696065422,3.84227246309167,48467.4113532685,0.0,1.0
2001-07-31,29.05,29.2,28.75,28.75,9200,3.89591675577009,3.91603336552449,3.85568353626127,3.85568353626127,68600.0283769338,0.0,1.0
2001-08-01,29.07,29.39,29.05,29.06,5700,3.89859897040401,3.94151440454674,3.89591675577009,3.89725786308705,42502.1914944046,0.0,1.0
2001-08-02,29.2,29.39,29.04,29.23,8600,3.91603336552449,3.94151440454674,3.89457564845313,3.92005668747537,64126.113482786,0.0,1.0
2001-08-03,29.47,29.47,29.0,29.0,3300,3.95224326308242,3.95224326308242,3.88921121918528,3.88921121918528,24606.5319178133,0.0,1.0
2001-08-06,29.15,29.3,28.75,29.3,8500,3.90932782893969,3.9294444386941,3.85568353626127,3.9294444386941,63380.461000428,0.0,1.0
2001-08-07,29.74,29.74,29.0,29.38,10100,3.98845316064036,3.98845316064036,3.88921121918528,3.94017329722978,75310.9007181556,0.0,1.0
2001-08-08,29.49,29.75,29.2,29.2,2800,3.95492547771635,3.98979426795732,3.91603336552449,3.91603336552449,20878.2695060233,0.0,1.0
2001-08-09,29.27,29.52,29.27,29.4,7800,3.92542111674322,3.95894879966723,3.92542111674322,3.9428555118637,58160.8936239221,0.0,1.0
2001-08-10,29.51,29.52,29.27,29.33,4700,3.95760769235027,3.95894879966723,3.92542111674322,3.93346776064498,35045.6666708249,0.0,1.0
2001-08-13,29.49,29.75,29.25,29.29,14200,3.95492547771635,3.98979426795732,3.9227389021093,3.92810333137714,105882.652494833,0.0,1.0
2001-08-14,29.74,29.8,29.35,29.54,17000,3.98845316064036,3.99649980454212,3.9361499752789,3.96163101430115,126760.922000856,0.0,1.0
2001-08-15,30.06,30.29,29.58,29.74,18600,4.03136859478309,4.06221406307318,3.96699544356899,3.98845316064036,138691.361718584,0.0,1.0
2001-08-16,30.74,30.75,29.88,29.98,24300,4.1225638923364,4.12390499965336,4.0072286630778,4.02063973624741,181193.553212988,0.0,1.0
2001-08-17,30.71,30.97,30.5,30.5,3300,4.11854057038552,4.15340936062649,4.09037731672935,4.09037731672935,24606.5319178132,0.0,1.0
2001-08-20,31.15,31.75,30.0,30.61,10600,4.17754929233178,4.25801573134941,4.02332195088133,4.10512949721592,79039.1631299455,0.0,1.0
2001-08-21,30.77,31.96,30.58,31.11,10600,4.12658721428728,4.28617898500558,4.10110617526503,4.17218486306394,79039.1631299456,0.0,1.0
2001-08-22,31.23,31.5,30.97,31.0,4600,4.18827815086746,4.2244880484254,4.15340936062649,4.15743268257737,34300.014188467,0.0,1.0
2001-08-23,31.15,31.29,30.74,30.9,3400,4.17754929233178,4.19632479476923,4.1225638923364,4.14402160940777,25352.1844001712,0.0,1.0
2001-08-24,31.55,31.55,31.0,31.0,6900,4.2311935850102,4.2311935850102,4.15743268257737,4.15743268257737,51450.0212827004,0.0,1.0
2001-08-27,31.76,31.99,31.02,31.02,5000,4.25935683866637,4.29020230695646,4.16011489721129,4.16011489721129,37282.6241178988,0.0,1.0
2001-08-28,33.06,33.45,31.99,31.99,70300,4.43370078987122,4.48600397523268,4.29020230695646,4.29020230695646,524193.695097658,0.0,1.0
2001-08-29,32.9,33.2,32.73,32.73,7900,4.41224307279986,4.45247629230867,4.38944424841153,4.38944424841153,58906.5461062801,0.0,1.0
2001-08-30,32.5,33.2,32.03,32.53,10800,4.35859878012144,4.45247629230867,4.2955667362243,4.36262210207232,80530.4680946615,0.0,1.0
2001-08-31,32.24,32.85,32.05,32.74,7300,4.32372998988047,4.40553753621506,4.29824895085822,4.39078535572849,54432.6312121323,0.0,1.0
2001-09-04,31.8,32.25,31.61,32.25,6600,4.26472126793421,4.32507109719743,4.23924022891196,4.32507109719743,49213.0638356264,0.0,1.0
2001-09-05,31.75,32.26,31.5,31.55,3800,4.25801573134941,4.32641220451439,4.2244880484254,4.2311935850102,28334.7943296031,0.0,1.0
2001-09-06,31.25,31.6,31.0,31.6,3300,4.19096036550138,4.237899121595,4.15743268257737,4.237899121595,24606.5319178133,0.0,1.0
2001-09-07,30.28,31.0,29.7,30.9,10900,4.06087295575622,4.15743268257737,3.98308873137252,4.14402160940777,81276.1205770195,0.0,1.0
2001-09-10,29.75,30.01,29.07,29.56,9200,3.98979426795732,4.02466305819829,3.89859897040401,3.96431322893507,68600.0283769338,0.0,1.0
2001-09-17,29.45,30.25,28.5,29.0,9300,3.9495610484485,4.05684963380534,3.82215585333726,3.88921121918528,69345.6808592919,0.0,1.0
2001-09-18,29.0,29.49,29.0,29.15,18800,3.88921121918528,3.95492547771635,3.88921121918528,3.90932782893969,140182.6666833,0.0,1.0
2001-09-19,27.38,29.01,26.7,29.01,20800,3.67195183383769,3.89055232650225,3.58075653628438,3.89055232650225,155095.716330459,0.0,1.0
2001-09-20,27.05,27.5,27.0,27.5,15600,3.627695292378,3.68804512164122,3.6209897557932,3.68804512164122,116321.787247844,0.0,1.0
2001-09-21,27.32,27.4,26.75,27.4,8400,3.66390518993593,3.67463404847161,3.58746207286918,3.67463404847161,62634.80851807,0.0,1.0
2001-09-24,28.85,30.0,27.0,27.0,20500,3.86909460943088,4.02332195088133,3.6209897557932,3.6209897557932,152858.758883385,0.0,1.0
2001-09-25,28.99,29.05,28.25,29.05,6800,3.88787011186832,3.89591675577009,3.78862817041325,3.89591675577009,50704.3688003425,0.0,1.0
2001-09-26,28.27,28.76,27.8,28.56,4400,3.79131038504717,3.85702464357823,3.72827834115003,3.83020249723902,32808.709223751,0.0,1.0
2001-09-27,28.04,28.3,27.74,28.3,4400,3.76046491675708,3.79533370699805,3.72023169724827,3.79533370699805,32808.709223751,0.0,1.0
2001-09-28,27.76,28.3,27.76,28.3,6100,3.72291391188219,3.79533370699805,3.72291391188219,3.79533370699805,45484.8014238366,0.0,1.0
2001-10-01,27.91,28.13,27.75,28.13,6100,3.7430305216366,3.77253488260973,3.72157280456523,3.77253488260973,45484.8014238365,0.0,1.0
2001-10-02,28.35,28.5,28.25,28.25,5400,3.80203924358286,3.82215585333726,3.78862817041325,3.78862817041325,40265.2340473307,0.0,1.0
2001-10-03,28.12,28.41,27.75,28.41,12900,3.77119377529277,3.81008588748462,3.72157280456523,3.81008588748462,96189.1702241789,0.0,1.0
2001-10-04,28.02,28.4,27.85,28.4,6200,3.75778270212316,3.80874478016766,3.73498387773483,3.80874478016766,46230.4539061946,0.0,1.0
2001-10-05,28.25,28.25,27.29,28.25,13300,3.78862817041325,3.78862817041325,3.65988186798505,3.78862817041325,99171.7801536109,0.0,1.0
2001-10-08,27.58,28.25,27.36,28.25,12200,3.6987739801769,3.78862817041325,3.66926961920377,3.78862817041325,90969.6028476732,0.0,1.0
2001-10-09,27.69,28.0,27.0,27.55,16900,3.71352616066347,3.75510048748924,3.6209897557932,3.69475065822602,126015.269518498,0.0,1.0
2001-10-10,27.0,27.96,26.0,27.38,13400,3.6209897557932,3.7497360582214,3.48687902409715,3.67195183383769,99917.4326359688,0.0,1.0
2001-10-11,27.15,27.49,26.07,27.0,12100,3.6411063655476,3.68670401432426,3.49626677531587,3.6209897557932,90223.9503653152,0.0,1.0
2001-10-12,26.6,27.14,26.26,27.14,1900,3.56734546311478,3.63976525823064,3.52174781433812,3.63976525823064,14167.3971648015,0.0,1.0
2001-10-15,26.1,26.35,25.1,26.35,37800,3.50029009726676,3.53381778019077,3.36617936557071,3.53381778019077,281856.638331315,0.0,1.0
2001-10-16,26.69,26.75,26.0,26.0,9600,3.57941542896742,3.58746207286918,3.48687902409715,3.48687902409715,71582.6383063658,0.0,1.0
2001-10-17,26.9,26.9,26.5,26.75,5400,3.60757868262359,3.60757868262359,3.55393438994517,3.58746207286918,40265.2340473307,0.0,1.0
2001-10-18,26.5,26.91,25.5,26.5,13600,3.55393438994517,3.60891978994055,3.41982365824913,3.55393438994517,101408.737600685,0.0,1.0
2001-10-19,27.85,27.95,26.79,27.5,11100,3.73498387773483,3.74839495090444,3.59282650213703,3.68804512164122,82767.4255417355,0.0,1.0
2001-10-22,28.0,28.62,26.76,27.69,16900,3.75510048748924,3.83824914114079,3.58880318018615,3.71352616066347,126015.269518498,0.0,1.0
2001-10-23,27.76,28.53,27.76,27.99,12000,3.72291391188219,3.82617917528814,3.72291391188219,3.75375938017228,89478.2978829572,0.0,1.0
2001-10-24,27.2,27.74,27.11,27.11,9400,3.6478119021324,3.72023169724827,3.63574193627976,3.63574193627976,70091.3333416499,0.0,1.0
2001-10-25,27.21,27.5,26.5,27.2,7700,3.64915300944937,3.68804512164122,3.55393438994517,3.6478119021324,57415.2411415641,0.0,1.0
2001-10-26,25.6,27.9,25.6,27.64,8800,3.43323473141873,3.74168941431964,3.43323473141873,3.70682062407866,65617.418447502,0.0,1.0
2001-10-29,26.51,26.77,25.98,25.98,11600,3.55527549726213,3.59014428750311,3.48419680946323,3.48419680946323,86495.6879535254,0.0,1.0
2001-10-30,26.33,27.0,26.21,27.0,11100,3.53113556555685,3.6209897557932,3.51504227775332,3.6209897557932,82767.4255417353,0.0,1.0
2001-10-31,25.61,26.75,25.6,26.73,11300,3.43457583873569,3.58746207286918,3.43323473141873,3.58477985823526,84258.7305064515,0.0,1.0
2001-11-01,26.3,26.69,25.75,26.32,11100,3.52711224360596,3.57941542896742,3.45335134117314,3.52979445823989,82767.4255417355,0.0,1.0
2001-11-02,26.69,26.69,25.8,26.38,6000,3.57941542896742,3.57941542896742,3.46005687775794,3.53784110214165,44739.1489414786,0.0,1.0
2001-11-05,26.45,26.69,26.35,26.51,6700,3.54722885336037,3.57941542896742,3.53381778019077,3.55527549726213,49958.7163179845,0.0,1.0
2001-11-06,26.83,26.83,26.5,26.68,9200,3.59819093140487,3.59819093140487,3.55393438994517,3.57807432165046,68600.0283769338,0.0,1.0
2001-11-07,26.8,27.08,26.76,27.08,24000,3.59416760945399,3.63171861432888,3.58880318018615,3.63171861432888,178956.595765914,0.0,1.0
2001-11-08,26.9,26.9,26.75,26.9,800,3.60757868262359,3.60757868262359,3.58746207286918,3.60757868262359,5965.21985886381,0.0,1.0
2001-11-09,26.75,26.95,26.55,26.8,3700,3.58746207286918,3.61428421920839,3.56063992652998,3.59416760945399,27589.1418472452,0.0,1.0
2001-11-12,26.9,26.9,26.34,26.75,51200,3.60757868262359,3.60757868262359,3.53247667287381,3.58746207286918,381774.070967284,0.0,1.0
2001-11-13,27.29,27.35,26.93,27.0,5800,3.65988186798505,3.66792851188681,3.61160200457447,3.6209897557932,43247.8439767626,0.0,1.0
2001-11-14,28.5,28.5,27.22,27.23,19100,3.82215585333726,3.82215585333726,3.65049411676633,3.65183522408329,142419.624130374,0.0,1.0
2001-11-15,28.97,29.16,28.25,28.5,15000,3.8851878972344,3.91066893625665,3.78862817041325,3.82215585333726,111847.872353697,0.0,1.0
2001-11-16,28.97,29.25,28.6,28.61,4500,3.8851878972344,3.9227389021093,3.83556692650687,3.83690803382383,33554.361706109,0.0,1.0
2001-11-19,28.86,29.49,28.75,29.0,11500,3.87043571674784,3.95492547771635,3.85568353626127,3.88921121918528,85750.0354711673,0.0,1.0
2001-11-20,28.25,28.86,28.25,28.86,3600,3.78862817041325,3.87043571674784,3.78862817041325,3.87043571674784,26843.4893648872,0.0,1.0
2001-11-21,28.51,29.0,28.5,29.0,40300,3.82349696065422,3.88921121918528,3.82215585333726,3.88921121918528,300497.950390265,0.0,1.0
2001-11-23,28.46,28.46,28.37,28.46,400,3.81679142406942,3.81679142406942,3.80472145821678,3.81679142406942,2982.60992943191,0.0,1.0
2001-11-26,28.7,28.93,28.66,28.9,3700,3.84897799967647,3.87982346796656,3.84361357040863,3.87580014601568,27589.1418472451,0.0,1.0
2001-11-27,28.55,28.92,28.55,28.71,3300,3.82886138992206,3.8784823606496,3.82886138992206,3.85031910699343,24606.5319178133,0.0,1.0
2001-11-28,28.81,28.85,28.11,28.85,4400,3.86373018016304,3.86909460943088,3.76985266797581,3.86909460943088,32808.7092237509,0.0,1.0
2001-11-29,28.61,28.75,28.31,28.31,20300,3.83690803382383,3.85568353626127,3.79667481431501,3.79667481431501,151367.453918669,0.0,1.0
2001-11-30,28.69,28.74,28.59,28.73,11300,3.84763689235951,3.85434242894431,3.83422581918991,3.85300132162735,84258.7305064514,0.0,1.0
2001-12-03,28.34,28.7,27.89,28.7,14200,3.8006981362659,3.84897799967647,3.74034830700268,3.84897799967647,105882.652494833,0.0,1.0
2001-12-04,28.0,28.5,27.9,28.43,2900,3.75510048748924,3.82215585333726,3.74168941431964,3.81276810211854,21623.9219883813,0.0,1.0
2001-12-05,28.5,28.65,28.01,28.01,10100,3.82215585333726,3.84227246309167,3.7564415948062,3.7564415948062,75310.9007181557,0.0,1.0
2001-12-06,29.38,29.38,28.59,29.38,22500,3.94017329722978,3.94017329722978,3.83422581918991,3.94017329722978,167771.808530545,0.0,1.0
2001-12-07,29.7,29.7,29.0,29.7,6200,3.98308873137252,3.98308873137252,3.88921121918528,3.98308873137252,46230.4539061945,0.0,1.0
2001-12-10,30.05,30.35,29.64,29.64,20200,4.03002748746613,4.07026070697494,3.97504208747075,3.97504208747075,150621.801436311,0.0,1.0
2001-12-11,29.99,30.24,29.34,29.73,18100,4.02198084356437,4.05550852648838,3.93480886796194,3.9871120533234,134963.099306794,0.0,1.0
2001-12-12,29.55,30.25,29.26,30.25,8800,3.96297212161811,4.05684963380534,3.92408000942626,4.05684963380534,65617.4184475019,0.0,1.0
2001-12-13,29.44,29.98,29.17,29.75,5400,3.94821994113154,4.02063973624741,3.91201004357361,3.98979426795732,40265.2340473308,0.0,1.0
2001-12-14,29.07,29.72,28.89,29.14,8800,3.89859897040401,3.98577094600644,3.87445903869872,3.90798672162273,65617.4184475019,0.0,1.0
2001-12-17,31.25,31.25,28.8,28.8,22000,4.19096036550138,4.19096036550138,3.86238907284608,3.86238907284608,164043.546118755,0.0,1.0
2001-12-18,30.65,31.76,30.65,31.16,10400,4.11049392648376,4.25935683866637,4.11049392648376,4.17889039964874,77547.8581652295,0.0,1.0
2001-12-19,32.2,32.2,31.02,31.02,14900,4.31836556061263,4.31836556061263,4.16011489721129,4.16011489721129,111102.219871338,0.0,1.0
2001-12-20,32.0,32.25,31.79,32.0,10100,4.29154341427342,4.32507109719743,4.26338016061725,4.29154341427342,75310.9007181556,0.0,1.0
2001-12-21,32.59,32.98,31.76,31.76,25400,4.37066874597408,4.42297193133554,4.25935683866637,4.25935683866637,189395.730518926,0.0,1.0
2001-12-24,33.0,33.0,32.59,32.59,1900,4.42565414596946,4.42565414596946,4.37066874597408,4.37066874597408,14167.3971648016,0.0,1.0
2001-12-26,33.99,34.0,32.59,32.59,16200,4.55842377034855,4.55976487766551,4.37066874597408,4.37066874597408,120795.702141992,0.0,1.0
2001-12-27,34.45,35.0,33.25,33.84,30100,4.68717007277675,4.76200152531745,4.52390144905158,4.60417518904979,221230.504526092,0.5,1.0
2001-12-28,36.0,36.65,34.05,34.79,91100,4.89805871175509,4.98649588293956,4.63274719820169,4.73342951616555,669571.394097243,0.0,1.0
2001-12-31,36.97,37.24,36.01,36.1,37500,5.03003418259961,5.06676962293777,4.89941928361947,4.91166443039886,275619.399326526,0.0,1.0
2002-01-02,34.99,37.1,34.0,36.79,46900,4.76064095345308,5.0477216168365,4.62594433887981,5.00554388904083,344707.995424376,0.0,1.0
2002-01-03,34.51,34.99,34.31,34.99,6600,4.69533350396301,4.76064095345308,4.66812206667548,4.76064095345308,48509.0142814687,0.0,1.0
2002-01-04,34.8,35.69,34.5,34.8,16500,4.73479008802992,4.85588098395942,4.69397293209863,4.73479008802992,121272.535703672,0.0,1.0
2002-01-07,35.95,35.95,35.25,35.26,15000,4.89125585243321,4.89125585243321,4.79601582192686,4.79737639379124,110247.759730611,0.0,1.0
2002-01-08,35.5,36.15,35.0,35.95,17600,4.83003011853627,4.91846728972074,4.76200152531745,4.89125585243321,129357.37141725,0.0,1.0
2002-01-09,34.9,35.85,34.89,35.75,6400,4.74839580667369,4.87765013378945,4.74703523480931,4.86404441514568,47039.0441517272,0.0,1.0
2002-01-10,34.81,35.59,34.78,35.25,14400,4.7361506598943,4.84227526531566,4.73206894430117,4.79601582192686,105837.849341386,0.0,1.0
2002-01-11,34.5,35.0,34.04,34.69,14300,4.69397293209863,4.76200152531745,4.63138662633732,4.71982379752178,105102.864276516,0.0,1.0
2002-01-14,33.3,34.52,33.2,34.52,18500,4.53070430837346,4.69669407582738,4.5170985897297,4.69669407582738,135972.237001087,0.0,1.0
2002-01-15,33.03,33.8,33.0,33.5,8400,4.4939688680353,4.59873290159228,4.48988715244217,4.55791574566099,61738.745449142,0.0,1.0
2002-01-16,34.05,34.17,33.03,33.03,12600,4.63274719820169,4.64907406057421,4.4939688680353,4.4939688680353,92608.118173713,0.0,1.0
2002-01-17,33.65,34.48,32.8,34.48,48800,4.57832432362664,4.69125178836988,4.46267571515464,4.69125178836988,358672.71165692,0.0,1.0
2002-01-18,34.69,35.0,33.11,33.64,25800,4.71982379752178,4.76200152531745,4.50485344295031,4.57696375176226,189626.14673665,0.0,1.0
2002-01-22,37.53,37.75,34.31,34.35,53300,5.10622620700468,5.13615878802097,4.66812206667548,4.67356435413298,391747.039576104,0.0,1.0
2002-01-23,38.1,38.33,37.21,38.33,41400,5.18377880327414,5.2150719561548,5.06268790734464,5.2150719561548,304283.816856486,0.0,1.0
2002-01-24,37.65,39.69,36.95,37.72,65200,5.1225530693772,5.40010972970999,5.02731303887085,5.13207707242784,479210.262295721,0.0,1.0
2002-01-25,39.1,39.1,37.75,37.95,60700,5.31983598971178,5.31983598971178,5.13615878802097,5.16337022530849,446135.934376538,0.0,1.0
2002-01-28,38.0,39.55,37.48,38.66,185000,5.17017308463038,5.38106172360872,5.0994233476828,5.25997082767922,1359722.37001086,0.0,1.0
2002-01-29,38.08,38.6,37.51,38.5,12100,5.18105765954539,5.25180739649296,5.10350506327593,5.2382016778492,88933.1928493592,0.0,1.0
2002-01-30,38.29,38.4,37.45,38.39,32400,5.20962966869729,5.22459595920543,5.09534163208967,5.22323538734106,238135.161018119,0.0,1.0
2002-01-31,37.08,38.35,37.08,38.0,23200,5.04500047310775,5.21779309988355,5.04500047310775,5.17017308463038,170516.535050011,0.0,1.0
2002-02-01,35.73,37.59,35.58,37.59,21300,4.86132327141693,5.11438963819094,4.84091469345128,5.11438963819094,156551.818817467,0.0,1.0
2002-02-04,34.9,35.68,34.25,35.43,48500,4.74839580667369,4.85452041209505,4.65995863548922,4.82050611548564,356467.756462308,0.0,1.0
2002-02-05,36.0,36.1,35.0,35.1,28500,4.89805871175509,4.91166443039886,4.76200152531745,4.77560724396122,209470.74348816,0.0,1.0
2002-02-06,35.85,36.15,35.54,36.15,8200,4.87765013378945,4.91846728972074,4.83547240599378,4.91846728972074,60268.7753194005,0.0,1.0
2002-02-07,35.2,36.0,34.0,36.0,29100,4.78921296260498,4.89805871175509,4.62594433887981,4.89805871175509,213880.653877385,0.0,1.0
2002-02-08,35.09,35.5,35.0,35.4,20700,4.77424667209684,4.83003011853627,4.76200152531745,4.81642439989251,152141.908428243,0.0,1.0
2002-02-11,36.56,37.05,35.2,35.2,59900,4.97425073616017,5.04091875751462,4.78921296260498,4.78921296260498,440256.053857572,0.0,1.0
2002-02-12,36.78,37.0,35.9,36.5,15100,5.00418331717645,5.03411589819273,4.88445299311133,4.96608730497391,110982.744795482,0.0,1.0
2002-02-13,36.49,37.01,36.25,36.86,13600,4.96472673310954,5.03547647005711,4.9320730083645,5.01506789209146,99957.9688224203,0.0,1.0
2002-02-14,36.2,36.5,35.55,36.5,25200,4.92527014904262,4.96608730497391,4.83683297785815,4.96608730497391,185216.236347426,0.0,1.0
2002-02-15,35.75,36.35,35.6,36.35,27800,4.86404441514568,4.94567872700827,4.84363583718004,4.94567872700827,204325.848034065,0.0,1.0
2002-02-19,35.71,36.24,35.5,35.54,32700,4.85860212768818,4.93071243650013,4.83003011853627,4.83547240599378,240340.116212731,0.0,1.0
2002-02-20,36.6,36.9,35.5,36.9,24100,4.97969302361768,5.02051017954897,4.83003011853627,5.02051017954897,177131.400633848,0.0,1.0
2002-02-21,35.1,36.75,35.1,36.05,14700,4.77560724396122,5.00010160158332,4.77560724396122,4.90486157107697,108042.804535998,0.0,1.0
2002-02-22,36.1,36.35,34.79,35.1,28100,4.91166443039886,4.94567872700827,4.73342951616555,4.77560724396122,206530.803228677,0.0,1.0
2002-02-25,39.32,40.15,36.17,36.17,75500,5.34976857072806,5.4626960354713,4.92118843344949,4.92118843344949,554913.723977407,0.0,1.0
2002-02-26,40.0,40.0,38.0,38.0,13200,5.44228745750566,5.44228745750566,5.17017308463038,5.17017308463038,97018.0285629374,0.0,1.0
2002-02-27,41.8,43.25,39.51,39.51,194700,5.68719039309341,5.88447331342799,5.37561943615121,5.37561943615121,1431015.92130333,0.0,1.0
2002-02-28,42.44,43.0,40.81,41.77,43200,5.7742669924135,5.85045901681858,5.55249377852015,5.68310867750028,317513.548024159,0.0,1.0
2002-03-01,41.75,42.68,41.75,42.05,28100,5.68038753377153,5.80692071715854,5.68038753377153,5.72120468970282,206530.803228677,0.0,1.0
2002-03-04,40.64,42.3,40.55,41.62,60200,5.52936405682575,5.75521898631223,5.51711891004636,5.66270009953464,442461.009052184,0.0,1.0
2002-03-05,40.39,41.0,40.16,40.5,30300,5.49534976021634,5.5783446439433,5.46405660733568,5.51031605072448,222700.474655834,0.0,1.0
2002-03-06,38.7,40.25,38.7,40.25,55900,5.26541311513673,5.47630175411507,5.26541311513673,5.47630175411507,410856.651262742,0.0,1.0
2002-03-07,38.72,39.0,38.41,39.0,15400,5.26813425886548,5.30623027106802,5.22595653106981,5.30623027106802,113187.699990094,0.0,1.0
2002-03-08,38.5,39.65,38.5,39.25,11400,5.2382016778492,5.39466744225248,5.2382016778492,5.34024456767743,83788.2973952641,0.0,1.0
2002-03-11,38.5,38.92,38.0,38.81,25400,5.2382016778492,5.29534569615301,5.17017308463038,5.28037940564487,186686.206477167,0.0,1.0
2002-03-12,39.83,39.89,38.45,38.77,72900,5.41915773581126,5.42732116699752,5.23139881852731,5.27493711818736,535804.112290768,0.0,1.0
2002-03-13,40.5,41.33,40.2,40.92,69900,5.51031605072448,5.62324351546772,5.46949889479319,5.56746006902829,513754.560344646,0.0,1.0
2002-03-14,40.98,41.0,40.26,41.0,15800,5.57562350021455,5.5783446439433,5.47766232597944,5.5783446439433,116127.640249577,0.0,1.0
2002-03-15,40.06,41.02,40.01,41.0,22700,5.45045088869192,5.58106578767205,5.44364802937003,5.5783446439433,166841.609725657,0.0,1.0
2002-03-18,39.5,40.0,38.55,39.51,43000,5.37425886428684,5.44228745750566,5.24500453717108,5.37561943615121,316043.577894417,0.0,1.0
2002-03-19,39.5,39.9,39.25,39.6,11000,5.37425886428684,5.42868173886189,5.34024456767743,5.3878645829306,80848.3571357811,0.0,1.0
2002-03-20,39.4,39.9,39.14,39.9,63400,5.36065314564307,5.42868173886189,5.32527827716929,5.42868173886189,465980.531128048,0.0,1.0
2002-03-21,38.75,39.29,38.75,39.29,37100,5.27221597445861,5.34568685513493,5.27221597445861,5.34568685513493,272679.459067044,0.0,1.0
2002-03-22,38.5,39.0,38.25,38.76,11800,5.2382016778492,5.30623027106802,5.20418738123979,5.27357654632298,86728.237654747,0.0,1.0
2002-03-25,38.5,38.8,38.46,38.47,7200,5.2382016778492,5.27901883378049,5.23275939039169,5.23411996225607,52918.9246706931,0.0,1.0
2002-03-26,37.01,38.37,36.05,38.37,45800,5.03547647005711,5.2205142436123,4.90486157107697,5.2205142436123,336623.159710798,0.0,1.0
2002-03-27,36.96,37.05,36.0,36.75,60900,5.02867361073523,5.04091875751462,4.89805871175509,5.00010160158332,447605.904506279,0.0,1.0
2002-03-28,36.75,37.14,36.42,36.75,68100,5.00010160158332,5.053163904294,4.9552027300589,5.00010160158332,500524.829176973,0.0,1.0
2002-04-01,36.93,37.16,36.25,37.16,22600,5.0245918951421,5.05588504802276,4.9320730083645,5.05588504802276,166106.624660787,0.0,1.0
2002-04-02,37.01,37.09,36.5,36.5,22500,5.03547647005711,5.04636104497212,4.96608730497391,4.96608730497391,165371.639595916,0.0,1.0
2002-04-03,35.6,37.0,35.6,37.0,16200,4.84363583718004,5.03411589819273,4.84363583718004,5.03411589819273,119067.580509059,0.0,1.0
2002-04-04,34.84,36.05,34.5,35.6,18900,4.74023237548743,4.90486157107697,4.69397293209863,4.84363583718004,138912.177260569,0.0,1.0
2002-04-05,34.9,35.36,34.56,34.56,16100,4.74839580667369,4.810982112435,4.70213636328489,4.70213636328489,118332.595444189,0.0,1.0
2002-04-08,35.5,35.5,34.3,35.05,21400,4.83003011853627,4.83003011853627,4.6667614948111,4.76880438463933,157286.803882338,0.0,1.0
2002-04-09,36.45,36.77,35.55,35.57,19400,4.95928444565203,5.00282274531208,4.83683297785815,4.83955412158691,142587.102584923,0.0,1.0
2002-04-10,36.4,36.45,35.95,36.02,14400,4.95248158633015,4.95928444565203,4.89125585243321,4.90077985548385,105837.849341386,0.0,1.0
2002-04-11,36.01,36.8,36.01,36.74,8800,4.89941928361947,5.00690446090521,4.89941928361947,4.99874102971895,64678.6857086249,0.0,1.0
2002-04-12,35.81,36.61,35.81,36.03,8500,4.87220784633194,4.98105359548205,4.87220784633194,4.90214042734822,62473.7305140127,0.0,1.0
2002-04-15,36.45,36.62,35.99,36.0,26700,4.95928444565203,4.98241416734643,4.89669813989072,4.89805871175509,196241.012320487,0.0,1.0
2002-04-16,36.75,36.91,36.42,36.51,12500,5.00010160158332,5.02187075141335,4.9552027300589,4.96744787683829,91873.1331088423,0.0,1.0
2002-04-17,36.89,37.69,36.67,36.75,13500,5.01914960768459,5.12799535683471,4.98921702666831,5.00010160158332,99222.9837575497,0.0,1.0
2002-04-18,36.79,37.1,36.7,36.85,28800,5.00554388904083,5.0477216168365,4.99329874226144,5.01370732022709,211675.698682773,0.0,1.0
2002-04-19,37.01,37.67,36.7,37.08,18400,5.03547647005711,5.12527421310595,4.99329874226144,5.04500047310775,135237.251936216,0.0,1.0
2002-04-22,37.28,37.28,36.7,36.7,11600,5.07221191039527,5.07221191039527,4.99329874226144,4.99329874226144,85258.2675250057,0.0,1.0
2002-04-23,37.35,37.53,36.77,36.77,17000,5.08173591344591,5.10622620700468,5.00282274531208,5.00282274531208,124947.461028025,0.0,1.0
2002-04-24,37.34,37.45,37.18,37.45,14500,5.08037534158153,5.09534163208967,5.05860619175151,5.09534163208967,106572.834406257,0.0,1.0
2002-04-25,37.18,37.34,37.0,37.34,10300,5.05860619175151,5.08037534158153,5.03411589819273,5.08037534158153,75703.461681686,0.0,1.0
2002-04-26,36.65,37.2,36.65,37.16,10800,4.98649588293956,5.06132733548026,4.98649588293956,5.05588504802276,79378.3870060397,0.0,1.0
2002-04-29,36.2,36.3,35.35,36.21,16900,4.92527014904262,4.93887586768639,4.80962154057063,4.926630720907,124212.475963155,0.0,1.0
2002-04-30,37.0,37.0,35.93,35.94,11200,5.03411589819273,5.03411589819273,4.88853470870446,4.88989528056883,82318.3272655227,0.0,1.0
2002-05-01,37.04,37.1,36.7,37.1,8500,5.03955818565024,5.0477216168365,4.99329874226144,5.0477216168365,62473.7305140127,0.0,1.0
2002-05-02,37.0,37.05,36.95,37.05,17500,5.03411589819273,5.04091875751462,5.02731303887085,5.04091875751462,128622.386352379,0.0,1.0
2002-05-03,36.97,37.0,36.81,36.87,41100,5.03003418259961,5.03411589819273,5.00826503276958,5.01642846395584,302078.861661873,0.0,1.0
2002-05-06,37.64,38.15,36.97,36.97,20800,5.12119249751283,5.19058166259602,5.03003418259961,5.03003418259961,152876.893493113,0.0,1.0
2002-05-07,38.01,38.12,37.5,37.5,20000,5.17153365649475,5.18649994700289,5.10214449141156,5.10214449141156,146997.012974148,0.0,1.0
2002-05-08,37.14,37.99,37.0,37.81,16700,5.053163904294,5.168812512766,5.03411589819273,5.14432221920722,122742.505833413,0.0,1.0
2002-05-09,36.38,37.11,36.37,36.97,32300,4.9497604426014,5.04908218870087,4.94839987073702,5.03003418259961,237400.175953248,0.0,1.0
2002-05-10,33.0,36.6,32.81,36.46,84700,4.48988715244217,4.97969302361768,4.46403628701902,4.96064501751641,622532.349945515,0.0,1.0
2002-05-13,32.1,33.55,31.96,33.55,56000,4.36743568464829,4.56471860498287,4.34838767854702,4.56471860498287,411591.636327613,0.0,1.0
2002-05-14,32.64,32.9,32.14,32.35,109500,4.44090656532462,4.4762814337984,4.3728779721058,4.4014499812577,804808.646033458,0.0,1.0
2002-05-15,33.73,33.79,32.17,32.77,34700,4.58920889854165,4.59737232972791,4.37695968769893,4.45859399956151,255039.817510146,0.0,1.0
2002-05-16,33.62,33.8,33.5,33.5,22400,4.57424260803351,4.59873290159228,4.55791574566099,4.55791574566099,164636.654531045,0.0,1.0
2002-05-17,34.0,34.0,33.5,33.7,16100,4.62594433887981,4.62594433887981,4.55791574566099,4.58512718294852,118332.595444189,0.0,1.0
2002-05-20,34.1,34.1,33.82,34.0,2100,4.63955005752357,4.63955005752357,4.60145404532103,4.62594433887981,15434.6863622855,0.0,1.0
2002-05-21,33.91,34.2,33.68,34.2,180800,4.61369919210042,4.65315577616734,4.58240603921976,4.65315577616734,1328852.99728629,0.0,1.0
2002-05-22,34.19,34.3,33.71,33.71,18900,4.65179520430296,4.6667614948111,4.58648775481289,4.58648775481289,138912.17726057,0.0,1.0
2002-05-23,34.9,34.92,34.01,34.29,27200,4.74839580667369,4.75111695040244,4.62730491074419,4.66540092294673,199915.937644841,0.0,1.0
2002-05-24,35.13,35.14,34.4,34.9,16600,4.77968895955435,4.78104953141872,4.68036721345487,4.74839580667369,122007.520768542,0.0,1.0
2002-05-28,34.9,35.15,34.85,35.15,7100,4.74839580667369,4.7824101032831,4.74159294735181,4.7824101032831,52183.9396058224,0.0,1.0
2002-05-29,35.0,35.06,34.34,35.0,28400,4.76200152531745,4.77016495650371,4.67220378226861,4.76200152531745,208735.75842329,0.0,1.0
2002-05-30,34.9,35.08,33.84,34.87,27800,4.74839580667369,4.77288610023246,4.60417518904979,4.74431409108056,204325.848034065,0.0,1.0
2002-05-31,35.0,35.15,34.61,34.9,33800,4.76200152531745,4.7824101032831,4.70893922260677,4.74839580667369,248424.951926309,0.0,1.0
2002-06-03,34.4,35.2,34.18,34.6,21500,4.68036721345487,4.78921296260498,4.65043463243859,4.70757865074239,158021.788947209,0.0,1.0
2002-06-04,35.0,35.0,33.9,34.1,20400,4.76200152531745,4.76200152531745,4.61233862023605,4.63955005752357,149936.953233631,0.0,1.0
2002-06-05,34.6,35.01,34.14,35.01,12600,4.70757865074239,4.76336209718183,4.64499234498108,4.76336209718183,92608.1181737131,0.0,1.0
2002-06-06,34.04,34.6,33.9,34.35,39000,4.63138662633732,4.70757865074239,4.61233862023605,4.67356435413298,286644.175299588,0.0,1.0
2002-06-07,33.86,34.1,33.85,34.02,19400,4.60689633277854,4.63955005752357,4.60553576091416,4.62866548260856,142587.102584923,0.0,1.0
2002-06-10,35.0,35.0,33.8,33.85,12200,4.76200152531745,4.76200152531745,4.59873290159228,4.60553576091416,89668.1779142301,0.0,1.0
2002-06-11,36.7,37.01,34.75,35.0,18700,4.99329874226144,5.03547647005711,4.72798722870804,4.76200152531745,137442.207130828,0.0,1.0
2002-06-12,37.21,37.55,36.55,36.55,21900,5.06268790734464,5.10894735073344,4.9728901642958,4.9728901642958,160961.729206692,0.0,1.0
2002-06-13,36.08,37.49,36.05,37.49,26800,4.9089432866701,5.10078391954718,4.90486157107697,5.10078391954718,196975.997385358,0.0,1.0
2002-06-14,36.87,37.18,35.56,36.05,43900,5.01642846395584,5.05860619175151,4.83819354972253,4.90486157107697,322658.443478254,0.0,1.0
2002-06-17,36.21,37.3,35.67,36.26,32100,4.926630720907,5.07493305412403,4.85315984023067,4.93343358022888,235930.205823507,0.0,1.0
2002-06-18,37.04,37.05,35.67,35.85,26500,5.03955818565024,5.04091875751462,4.85315984023067,4.87765013378945,194771.042190746,0.0,1.0
2002-06-19,36.11,37.0,36.1,37.0,12700,4.91302500226323,5.03411589819273,4.91166443039886,5.03411589819273,93343.1032385838,0.0,1.0
2002-06-20,37.0,37.0,36.05,36.2,12800,5.03411589819273,5.03411589819273,4.90486157107697,4.92527014904262,94078.0883034545,0.0,1.0
2002-06-21,37.33,37.5,35.6,36.24,15100,5.07901476971716,5.10214449141156,4.84363583718004,4.93071243650013,110982.744795481,0.0,1.0
2002-06-24,35.79,36.93,35.79,36.53,66400,4.86948670260319,5.0245918951421,4.86948670260319,4.97016902056704,488030.08307417,0.0,1.0
2002-06-25,36.12,36.68,35.8,36.68,29100,4.91438557412761,4.99057759853269,4.87084727446756,4.99057759853269,213880.653877385,0.0,1.0
2002-06-26,37.0,37.13,34.9,36.36,28200,5.03411589819273,5.05180333242963,4.74839580667369,4.94703929887264,207265.788293548,0.0,1.0
2002-06-27,37.67,37.74,36.45,36.85,35600,5.12527421310595,5.13479821615659,4.95928444565203,5.01370732022709,261654.683093983,0.0,1.0
2002-06-28,40.33,41.0,37.7,37.75,191100,5.48718632903008,5.5783446439433,5.12935592869908,5.13615878802097,1404556.45896798,0.0,1.0
2002-07-01,38.64,40.35,38.16,40.34,36300,5.25724968395047,5.48990747275883,5.1919422344604,5.48854690089446,266799.578548078,0.0,1.0
2002-07-02,36.77,38.56,36.51,38.56,34900,5.00282274531208,5.24636510903546,4.96744787683829,5.24636510903546,256509.787639887,0.0,1.0
2002-07-03,37.27,37.27,36.0,37.0,17900,5.0708513385309,5.0708513385309,4.89805871175509,5.03411589819273,131562.326611862,0.0,1.0
2002-07-05,37.0,37.15,37.0,37.1,4300,5.03411589819273,5.05452447615838,5.03411589819273,5.0477216168365,31604.3577894418,0.0,1.0
2002-07-08,37.95,38.25,36.5,37.28,29100,5.16337022530849,5.20418738123979,4.96608730497391,5.07221191039527,213880.653877385,0.0,1.0
2002-07-09,37.71,38.0,37.49,37.95,17300,5.13071650056346,5.17017308463038,5.10078391954718,5.16337022530849,127152.416222638,0.0,1.0
2002-07-10,37.6,37.95,37.43,37.95,25800,5.11575021005532,5.16337022530849,5.09262048836092,5.16337022530849,189626.14673665,0.0,1.0
2002-07-11,37.46,37.72,37.2,37.2,12500,5.09670220395405,5.13207707242784,5.06132733548026,5.06132733548026,91873.1331088422,0.0,1.0
2002-07-12,36.56,37.5,36.55,37.5,27600,4.97425073616017,5.10214449141156,4.9728901642958,5.10214449141156,202855.877904324,0.0,1.0
2002-07-15,35.15,37.39,34.75,37.39,38100,4.7824101032831,5.08717820090341,4.72798722870804,5.08717820090341,280029.309715751,0.0,1.0
2002-07-16,35.01,35.53,34.66,35.2,26900,4.76336209718183,4.8341118341294,4.71574208192865,4.78921296260498,197710.982450228,0.0,1.0
2002-07-17,36.5,36.5,35.2,35.2,14500,4.96608730497391,4.96608730497391,4.78921296260498,4.78921296260498,106572.834406257,0.0,1.0
2002-07-18,35.36,36.72,35.36,36.72,9600,4.810982112435,4.99601988599019,4.810982112435,4.99601988599019,70558.5662275909,0.0,1.0
2002-07-19,35.1,35.3,34.91,35.3,13400,4.77560724396122,4.80281868124874,4.74975637853806,4.80281868124874,98487.9986926788,0.0,1.0
2002-07-22,34.9,35.5,34.52,34.87,19400,4.74839580667369,4.83003011853627,4.69669407582738,4.74431409108056,142587.102584923,0.0,1.0
2002-07-23,35.8,36.05,34.9,35.5,17100,4.87084727446756,4.90486157107697,4.74839580667369,4.83003011853627,125682.446092896,0.0,1.0
2002-07-24,36.45,36.45,34.85,35.55,31700,4.95928444565203,4.95928444565203,4.74159294735181,4.83683297785815,232990.265564024,0.0,1.0
2002-07-25,38.38,38.45,35.44,35.76,24000,5.22187481547668,5.23139881852731,4.82186668735001,4.86540498701006,176396.415568977,0.0,1.0
2002-07-26,37.87,38.38,37.05,38.38,43900,5.15248565039348,5.22187481547668,5.04091875751462,5.22187481547668,322658.443478254,0.0,1.0
2002-07-29,39.25,39.41,36.98,37.86,21300,5.34024456767743,5.36201371750745,5.03139475446398,5.15112507852911,156551.818817467,0.0,1.0
2002-07-30,38.95,39.49,38.11,39.49,13100,5.29942741174614,5.37289829242246,5.18513937513852,5.37289829242246,96283.0434980666,0.0,1.0
2002-07-31,38.38,38.85,38.01,38.85,15200,5.22187481547668,5.28582169310237,5.17153365649475,5.28582169310237,111717.729860352,0.0,1.0
2002-08-01,37.87,38.5,37.31,38.38,10900,5.15248565039348,5.2382016778492,5.0762936259884,5.22187481547668,80113.3720709105,0.0,1.0
2002-08-02,37.18,37.95,37.0,37.29,8700,5.05860619175151,5.16337022530849,5.03411589819273,5.07357248225965,63943.7006437542,0.0,1.0
2002-08-05,36.81,37.5,36.5,37.5,8100,5.00826503276958,5.10214449141156,4.96608730497391,5.10214449141156,59533.7902545298,0.0,1.0
2002-08-06,37.76,37.99,36.81,37.5,21400,5.13751935988534,5.168812512766,5.00826503276958,5.10214449141156,157286.803882338,0.0,1.0
2002-08-07,38.18,38.18,37.5,38.0,6600,5.19466337818915,5.19466337818915,5.10214449141156,5.17017308463038,48509.0142814687,0.0,1.0
2002-08-08,37.95,38.44,37.68,38.21,36800,5.16337022530849,5.23003824666294,5.12663478497033,5.19874509378228,270474.503872432,0.0,1.0
2002-08-09,38.01,38.2,37.41,37.93,9200,5.17153365649475,5.1973845219179,5.08989934463217,5.16064908157974,67618.6259681079,0.0,1.0
2002-08-12,37.27,37.99,36.94,37.21,12400,5.0708513385309,5.168812512766,5.02595246700648,5.06268790734464,91138.1480439715,0.0,1.0
2002-08-13,36.11,37.25,36.11,36.89,10000,4.91302500226323,5.06813019480215,4.91302500226323,5.01914960768459,73498.5064870738,0.0,1.0
2002-08-14,37.24,37.5,36.05,36.3,6600,5.06676962293777,5.10214449141156,4.90486157107697,4.93887586768639,48509.0142814687,0.0,1.0
2002-08-15,36.31,37.1,36.05,37.03,7400,4.94023643955076,5.0477216168365,4.90486157107697,5.03819761378586,54388.8948004346,0.0,1.0
2002-08-16,37.49,37.54,36.31,36.31,6100,5.10078391954718,5.10758677886906,4.94023643955076,4.94023643955076,44834.088957115,0.0,1.0
2002-08-19,37.5,37.6,37.13,37.13,4100,5.10214449141156,5.11575021005532,5.05180333242963,5.05180333242963,30134.3876597002,0.0,1.0
2002-08-20,38.47,39.1,37.4,37.5,26400,5.23411996225607,5.31983598971178,5.08853877276779,5.10214449141156,194036.057125875,0.0,1.0
2002-08-21,38.79,39.0,38.15,38.8,8200,5.27765826191611,5.30623027106802,5.19058166259602,5.27901883378049,60268.7753194005,0.0,1.0
2002-08-22,38.85,38.99,38.51,38.57,4200,5.28582169310237,5.30486969920364,5.23956224971357,5.24772568089983,30869.372724571,0.0,1.0
2002-08-23,38.97,39.04,38.85,38.85,8100,5.30214855547489,5.31167255852552,5.28582169310237,5.28582169310237,59533.7902545298,0.0,1.0
2002-08-26,38.66,39.0,38.66,38.98,16200,5.25997082767922,5.30623027106802,5.25997082767922,5.30350912733926,119067.58050906,0.0,1.0
2002-08-27,37.85,39.0,37.85,38.96,7300,5.14976450666473,5.30623027106802,5.14976450666473,5.30078798361051,53653.9097355639,0.0,1.0
2002-08-28,36.9,37.99,36.85,37.6,4700,5.02051017954897,5.168812512766,5.01370732022709,5.11575021005532,34544.2980489247,0.0,1.0
2002-08-29,37.44,37.47,36.92,36.92,12300,5.0939810602253,5.09806277581843,5.02323132327772,5.02323132327772,90403.1629791007,0.0,1.0
2002-08-30,37.25,37.98,37.14,37.72,14000,5.06813019480215,5.16745194090162,5.053163904294,5.13207707242784,102897.909081903,0.0,1.0
2002-09-03,35.85,38.0,35.85,37.55,17500,4.87765013378945,5.17017308463038,4.87765013378945,5.10894735073344,128622.386352379,0.0,1.0
2002-09-04,36.97,36.97,35.9,35.9,11600,5.03003418259961,5.03003418259961,4.88445299311133,4.88445299311133,85258.2675250055,0.0,1.0
2002-09-05,36.29,37.0,35.69,36.01,5400,4.93751529582201,5.03411589819273,4.85588098395942,4.89941928361947,39689.1935030198,0.0,1.0
2002-09-06,35.77,36.76,35.68,36.69,11700,4.86676555887444,5.0014621734477,4.85452041209505,4.99193817039707,85993.2525898763,0.0,1.0
2002-09-09,36.01,36.3,35.67,35.67,4500,4.89941928361947,4.93887586768639,4.85315984023067,4.85315984023067,33074.3279191832,0.0,1.0
2002-09-10,36.21,36.3,35.7,36.29,9700,4.926630720907,4.93887586768639,4.8572415558238,4.93751529582201,71293.5512924615,0.0,1.0
2002-09-11,35.81,36.3,35.81,36.3,4900,4.87220784633194,4.93887586768639,4.87220784633194,4.93887586768639,36014.2681786662,0.0,1.0
2002-09-12,35.87,36.24,35.57,36.24,4200,4.8803712775182,4.93071243650013,4.83955412158691,4.93071243650013,30869.372724571,0.0,1.0
2002-09-13,36.25,36.25,35.57,35.57,2500,4.9320730083645,4.9320730083645,4.83955412158691,4.83955412158691,18374.6266217685,0.0,1.0
2002-09-16,35.43,35.71,35.43,35.71,2400,4.82050611548564,4.85860212768818,4.82050611548564,4.85860212768818,17639.6415568977,0.0,1.0
2002-09-17,35.61,35.61,35.18,35.42,2500,4.84499640904441,4.84499640904441,4.78649181887623,4.81914554362126,18374.6266217685,0.0,1.0
2002-09-18,35.64,35.65,35.18,35.5,5300,4.84907812463754,4.85043869650192,4.78649181887623,4.83003011853627,38954.2084381491,0.0,1.0
2002-09-19,33.57,35.64,33.25,35.64,17500,4.56743974871162,4.84907812463754,4.52390144905158,4.84907812463754,128622.386352379,0.0,1.0
2002-09-20,33.45,33.8,33.03,33.79,26800,4.55111288633911,4.59873290159228,4.4939688680353,4.59737232972791,196975.997385358,0.0,1.0
2002-09-23,32.63,33.11,32.0,33.11,17900,4.43954599346024,4.50485344295031,4.35382996600453,4.50485344295031,131562.326611862,0.0,1.0
2002-09-24,33.28,33.5,32.3,32.5,12600,4.52798316464471,4.55791574566099,4.39464712193582,4.42185855922335,92608.1181737129,0.0,1.0
2002-09-25,33.43,33.54,33.08,33.21,47000,4.54839174261035,4.56335803311849,4.50077172735718,4.51845916159407,345442.980489247,0.0,1.0
2002-09-26,35.11,35.15,33.44,33.44,11700,4.77696781582559,4.7824101032831,4.54975231447473,4.54975231447473,85993.2525898764,0.0,1.0
2002-09-27,35.07,35.5,34.6,34.91,12600,4.77152552836809,4.83003011853627,4.70757865074239,4.74975637853806,92608.1181737129,0.0,1.0
2002-09-30,36.5,37.19,35.08,35.25,41300,4.96608730497391,5.05996676361589,4.77288610023246,4.79601582192686,303548.831791615,0.0,1.0
2002-10-01,37.46,37.46,36.1,36.36,14900,5.09670220395405,5.09670220395405,4.91166443039886,4.94703929887264,109512.77466574,0.0,1.0
2002-10-02,37.5,38.13,37.26,37.4,18700,5.10214449141156,5.18786051886727,5.06949076666652,5.08853877276779,137442.207130828,0.0,1.0
2002-10-03,37.51,37.73,37.2,37.55,7900,5.10350506327593,5.13343764429221,5.06132733548026,5.10894735073344,58063.8201247883,0.0,1.0
2002-10-04,38.0,38.43,37.01,37.3,35200,5.17017308463038,5.22867767479856,5.03547647005711,5.07493305412403,258714.7428345,0.0,1.0
2002-10-07,38.27,38.5,37.7,38.0,29100,5.20690852496854,5.2382016778492,5.12935592869908,5.17017308463038,213880.653877385,0.0,1.0
2002-10-08,39.04,39.04,38.02,38.26,12900,5.31167255852552,5.31167255852552,5.17289422835913,5.20554795310416,94813.0733683252,0.0,1.0
2002-10-09,38.14,38.89,37.98,38.89,55900,5.18922109073165,5.29126398055988,5.16745194090162,5.29126398055988,410856.651262742,0.0,1.0
2002-10-10,38.32,38.44,37.9,37.96,13000,5.21371138429042,5.23003824666294,5.15656736598661,5.16473079717287,95548.058433196,0.0,1.0
2002-10-11,38.69,39.0,38.2,38.2,9900,5.26405254327235,5.30623027106802,5.1973845219179,5.1973845219179,72763.521422203,0.0,1.0
2002-10-14,39.0,39.0,38.39,38.39,11300,5.30623027106802,5.30623027106802,5.22323538734106,5.22323538734106,83053.3123303934,0.0,1.0
2002-10-15,38.65,39.0,38.39,38.7,5800,5.25861025581484,5.30623027106802,5.22323538734106,5.26541311513673,42629.1337625028,0.0,1.0
2002-10-16,39.0,39.0,38.18,38.5,8500,5.30623027106802,5.30623027106802,5.19466337818915,5.2382016778492,62473.7305140127,0.0,1.0
2002-10-17,38.51,39.0,38.5,39.0,6500,5.23956224971357,5.30623027106802,5.2382016778492,5.30623027106802,47774.029216598,0.0,1.0
2002-10-18,38.08,38.68,38.04,38.51,20600,5.18105765954539,5.26269197140797,5.17561537208788,5.23956224971357,151406.923363372,0.0,1.0
2002-10-21,38.75,38.75,38.03,38.29,12700,5.27221597445861,5.27221597445861,5.17425480022351,5.20962966869729,93343.1032385837,0.0,1.0
2002-10-22,38.56,38.75,38.45,38.75,21200,5.24636510903546,5.27221597445861,5.23139881852731,5.27221597445861,155816.833752596,0.0,1.0
2002-10-23,38.32,38.56,37.9,38.4,11200,5.21371138429042,5.24636510903546,5.15656736598661,5.22459595920543,82318.3272655227,0.0,1.0
2002-10-24,37.05,38.21,37.02,38.2,11100,5.04091875751462,5.19874509378228,5.03683704192149,5.1973845219179,81583.3422006518,0.0,1.0
2002-10-25,37.35,37.56,36.82,37.03,8900,5.08173591344591,5.11030792259781,5.00962560463396,5.03819761378586,65413.6707734957,0.0,1.0
2002-10-28,37.31,38.06,36.94,37.35,74200,5.0762936259884,5.17833651581663,5.02595246700648,5.08173591344591,545358.918134088,0.0,1.0
2002-10-29,38.3,38.3,37.21,37.35,11100,5.21099024056167,5.21099024056167,5.06268790734464,5.08173591344591,81583.3422006519,0.0,1.0
2002-10-30,38.85,39.8,38.01,38.01,38600,5.28582169310237,5.41507602021813,5.17153365649475,5.17153365649475,283704.235040105,0.0,1.0
2002-10-31,39.26,39.83,38.4,38.68,27200,5.3416051395418,5.41915773581126,5.22459595920543,5.26269197140797,199915.937644841,0.0,1.0
2002-11-01,41.0,41.18,39.13,39.25,68900,5.5783446439433,5.60283493750208,5.32391770530491,5.34024456767743,506404.709695938,0.0,1.0
2002-11-04,41.06,41.32,39.56,40.81,65600,5.58650807512956,5.62188294360335,5.3824222954731,5.55249377852015,482150.202555204,0.0,1.0
2002-11-05,41.04,41.48,40.6,41.05,56700,5.58378693140081,5.64365209343337,5.52392176936824,5.58514750326518,416736.531781708,0.0,1.0
2002-11-06,40.86,41.4,40.5,41.37,20600,5.55929663784203,5.63276751851836,5.51031605072448,5.62868580292523,151406.923363372,0.0,1.0
2002-11-07,39.59,41.0,39.56,41.0,24800,5.38650401106623,5.5783446439433,5.3824222954731,5.5783446439433,182276.296087943,0.0,1.0
2002-11-08,39.8,39.81,39.4,39.71,14800,5.41507602021813,5.41643659208251,5.36065314564307,5.40283087343874,108777.789600869,0.0,1.0
2002-11-11,39.14,39.84,39.14,39.7,157100,5.32527827716929,5.42051830767564,5.32527827716929,5.40147030157437,1154661.53691193,0.0,1.0
2002-11-12,38.92,39.1,38.9,39.08,6000,5.29534569615301,5.31983598971178,5.29262455242425,5.31711484598303,44099.1038922442,0.0,1.0
2002-11-13,38.7,39.0,38.7,38.99,11700,5.26541311513673,5.30623027106802,5.26541311513673,5.30486969920364,85993.2525898763,0.0,1.0
2002-11-14,38.4,38.7,38.11,38.7,16500,5.22459595920543,5.26541311513673,5.18513937513852,5.26541311513673,121272.535703672,0.0,1.0
2002-11-15,38.39,38.88,38.22,38.43,10600,5.22323538734106,5.2899034086955,5.20010566564666,5.22867767479856,77908.4168762982,0.0,1.0
2002-11-18,38.46,38.5,38.13,38.41,11100,5.23275939039169,5.2382016778492,5.18786051886727,5.22595653106981,81583.3422006519,0.0,1.0
2002-11-19,38.36,38.58,38.3,38.45,11400,5.21915367174793,5.24908625276421,5.21099024056167,5.23139881852731,83788.2973952641,0.0,1.0
2002-11-20,38.43,38.45,38.03,38.35,12900,5.22867767479856,5.23139881852731,5.17425480022351,5.21779309988355,94813.0733683252,0.0,1.0
2002-11-21,38.28,39.1,38.2,38.5,22000,5.20826909683292,5.31983598971178,5.1973845219179,5.2382016778492,161696.714271562,0.0,1.0
2002-11-22,38.54,38.55,38.21,38.21,7200,5.2436439653067,5.24500453717108,5.19874509378228,5.19874509378228,52918.9246706932,0.0,1.0
2002-11-25,39.0,39.0,38.43,38.6,29400,5.30623027106802,5.30623027106802,5.22867767479856,5.25180739649296,216085.609071997,0.0,1.0
2002-11-26,38.86,39.0,38.68,38.93,11200,5.28718226496675,5.30623027106802,5.26269197140797,5.29670626801738,82318.3272655226,0.0,1.0
2002-11-27,39.0,39.1,38.85,39.0,14400,5.30623027106802,5.31983598971178,5.28582169310237,5.30623027106802,105837.849341386,0.0,1.0
2002-11-29,38.72,39.0,38.72,39.0,6900,5.26813425886548,5.30623027106802,5.26813425886548,5.30623027106802,50713.9694760809,0.0,1.0
2002-12-02,38.29,38.73,37.87,38.73,34600,5.20962966869729,5.26949483072985,5.15248565039348,5.26949483072985,254304.832445275,0.0,1.0
2002-12-03,38.08,38.3,38.07,38.3,4300,5.18105765954539,5.21099024056167,5.17969708768101,5.21099024056167,31604.3577894417,0.0,1.0
2002-12-04,38.1,38.14,37.78,38.07,7000,5.18377880327414,5.18922109073165,5.14024050361409,5.17969708768101,51448.9545409517,0.0,1.0
2002-12-05,38.15,38.35,37.9,37.9,4300,5.19058166259602,5.21779309988355,5.15656736598661,5.15656736598661,31604.3577894417,0.0,1.0
2002-12-06,38.06,38.19,37.93,38.0,19100,5.17833651581663,5.19602395005353,5.16064908157974,5.17017308463038,140382.147390311,0.0,1.0
2002-12-09,38.16,38.6,37.96,38.23,9400,5.1919422344604,5.25180739649296,5.16473079717287,5.20146623751103,69088.5960978493,0.0,1.0
2002-12-10,38.26,38.3,37.96,37.96,2000,5.20554795310416,5.21099024056167,5.16473079717287,5.16473079717287,14699.7012974148,0.0,1.0
2002-12-11,38.58,38.63,38.3,38.33,6800,5.24908625276421,5.25588911208609,5.21099024056167,5.2150719561548,49978.9844112102,0.0,1.0
2002-12-12,37.88,38.88,37.88,38.51,10700,5.15384622225786,5.2899034086955,5.15384622225786,5.23956224971357,78643.401941169,0.0,1.0
2002-12-13,37.97,38.08,37.75,37.78,13000,5.16609136903725,5.18105765954539,5.13615878802097,5.14024050361409,95548.0584331959,0.0,1.0
2002-12-16,38.47,38.47,38.0,38.09,19600,5.23411996225607,5.23411996225607,5.17017308463038,5.18241823140976,144057.072714665,0.0,1.0
2002-12-17,38.31,38.56,38.29,38.29,11200,5.21235081242605,5.24636510903546,5.20962966869729,5.20962966869729,82318.3272655226,0.0,1.0
2002-12-18,38.1,38.23,38.0,38.23,13400,5.18377880327414,5.20146623751103,5.17017308463038,5.20146623751103,98487.9986926789,0.0,1.0
2002-12-19,38.11,38.31,37.85,38.31,18200,5.18513937513852,5.21235081242605,5.14976450666473,5.21235081242605,133767.281806474,0.0,1.0
2002-12-20,38.26,38.31,37.95,38.29,14700,5.20554795310416,5.21235081242605,5.16337022530849,5.20962966869729,108042.804535999,0.0,1.0
2002-12-23,38.99,38.99,38.0,38.14,8100,5.30486969920364,5.30486969920364,5.17017308463038,5.18922109073165,59533.7902545298,0.0,1.0
2002-12-24,38.63,39.0,38.25,38.63,8300,5.25588911208609,5.30623027106802,5.20418738123979,5.25588911208609,61003.7603842712,0.0,1.0
2002-12-26,38.61,38.87,38.53,38.85,4600,5.25316796835734,5.28854283683112,5.24228339344233,5.28582169310237,33809.3129840539,0.0,1.0
2002-12-27,37.75,38.5,37.75,38.5,12300,5.20418738123979,5.3075818325227,5.20418738123979,5.3075818325227,89221.4222865634,0.5,1.0
2002-12-30,37.34,37.94,37.3,37.94,12800,5.14766508120513,5.23038064223146,5.14215071047004,5.23038064223146,92848.3093713831,0.0,1.0
2002-12-31,38.18,38.9,37.17,37.56,24400,5.26346686664199,5.36272553987358,5.124229005581,5.17799412024812,176992.089739199,0.0,1.0
2003-01-02,38.3,38.89,37.76,38.89,8400,5.28000997884725,5.36134694718981,5.20556597392356,5.36134694718981,60931.7030249702,0.0,1.0
2003-01-03,38.31,38.5,38.2,38.44,7100,5.28138857153103,5.3075818325227,5.26622405200953,5.29931027642006,51501.796604439,0.0,1.0
2003-01-06,38.25,38.45,38.1,38.3,31300,5.27311701542839,5.30068886910384,5.25243812517181,5.28000997884725,227043.13150971,0.0,1.0
2003-01-07,37.83,38.25,37.61,37.98,13800,5.21521612270996,5.27311701542839,5.18488708366698,5.23589501296654,100102.083541023,0.0,1.0
2003-01-08,37.68,37.79,37.45,37.79,17700,5.19453723245338,5.20970175197488,5.16282960072662,5.20970175197488,128391.802802616,0.0,1.0
2003-01-09,37.85,38.2,37.75,37.8,3700,5.21797330807751,5.26622405200953,5.20418738123979,5.21108034465865,26838.9644276654,0.0,1.0
2003-01-10,37.98,38.09,37.81,37.85,10000,5.23589501296654,5.25105953248804,5.21245893734242,5.21797330807751,72537.7416963932,0.0,1.0
2003-01-13,36.86,37.9,36.85,37.85,36000,5.08149263238407,5.22486627149637,5.08011403970029,5.21797330807751,261135.870107015,0.0,1.0
2003-01-14,37.14,37.18,37.0,37.1,7700,5.12009322752969,5.12560759826478,5.10079292995688,5.1145788567946,55854.0611062226,0.0,1.0
2003-01-15,37.36,37.42,37.11,37.32,12000,5.15042226657267,5.15869382267531,5.11595744947837,5.14490789583758,87045.2900356717,0.0,1.0
2003-01-16,37.65,37.99,37.38,37.38,6000,5.19040145440206,5.23727360565032,5.15317945194022,5.15317945194022,43522.6450178359,0.0,1.0
2003-01-17,37.82,37.87,37.48,37.86,6700,5.21383753002619,5.22073049344505,5.16696537877794,5.21935190076128,48600.2869365834,0.0,1.0
2003-01-21,37.0,37.6,36.97,37.6,5300,5.10079292995688,5.1835084909832,5.09665715190556,5.1835084909832,38445.0030990883,0.0,1.0
2003-01-22,36.77,37.05,36.68,37.05,2700,5.06908529823012,5.10768589337574,5.05667796407617,5.10768589337574,19585.1902580261,0.0,1.0
2003-01-23,36.57,36.85,36.2,36.85,18000,5.04151344455467,5.08011403970029,4.99050551525511,5.08011403970029,130567.935053508,0.0,1.0
2003-01-24,35.39,36.5,35.26,36.5,10900,4.87883950786956,5.03186329576827,4.86091780298053,5.03186329576827,79066.1384490685,0.0,1.0
2003-01-27,35.43,36.08,35.25,35.27,7000,4.88435387860465,4.97396240304984,4.85953921029675,4.8622963956643,50776.4191874752,0.0,1.0
2003-01-28,35.74,35.74,35.43,35.72,2000,4.92709025180159,4.92709025180159,4.88435387860465,4.92433306643404,14507.5483392786,0.0,1.0
2003-01-29,35.74,35.74,35.43,35.72,3600,4.92709025180159,4.92709025180159,4.88435387860465,4.92433306643404,26113.5870107015,0.0,1.0
2003-01-30,35.75,35.86,35.6,35.75,6800,4.92846884448536,4.94363336400685,4.90778995422878,4.92846884448536,49325.6643535473,0.0,1.0
2003-01-31,35.7,35.95,35.58,35.65,2400,4.9215758810665,4.9560406981608,4.90503276886123,4.91468291764764,17409.0580071343,0.0,1.0
2003-02-03,35.55,35.69,35.51,35.69,7600,4.90089699080992,4.92019728838273,4.89538262007483,4.92019728838273,55128.6836892587,0.0,1.0
2003-02-04,35.12,35.46,35.05,35.46,9600,4.84161750540772,4.88848965665597,4.83196735662131,4.88848965665597,69636.2320285373,0.0,1.0
2003-02-05,35.3,35.75,35.12,35.12,7900,4.86643217371561,4.92846884448536,4.84161750540772,4.84161750540772,57304.8159401506,0.0,1.0
2003-02-06,34.65,35.68,34.65,35.25,13800,4.77682364927043,4.91881869569896,4.77682364927043,4.85953921029675,100102.083541022,0.0,1.0
2003-02-07,33.42,34.63,33.17,34.63,14200,4.60725674916645,4.77406646390288,4.57279193207215,4.77406646390288,103003.593208878,0.0,1.0
2003-02-10,32.6,33.15,32.5,33.1,18600,4.49421214909714,4.57003474670461,4.48042622225942,4.56314178328575,134920.199555291,0.0,1.0
2003-02-11,30.35,32.61,29.85,32.61,70600,4.18402879524841,4.49559074178091,4.1150991610598,4.49559074178091,512116.456376535,0.0,1.0
2003-02-12,31.49,32.12,30.08,30.5,50700,4.34118836119843,4.42803970027608,4.14680679278656,4.20470768550499,367766.350400713,0.0,1.0
2003-02-13,32.81,33.46,31.35,31.35,23000,4.52316259545635,4.61277111990154,4.32188806362562,4.32188806362562,166836.805901704,0.0,1.0
2003-02-14,34.08,34.25,32.8,32.91,9900,4.69824386629541,4.72167994191954,4.52178400277258,4.53694852229408,71812.3642794292,0.0,1.0
2003-02-18,34.38,34.46,32.91,33.88,22600,4.73960164680858,4.75063038827876,4.53694852229408,4.67067201261997,163935.296233848,0.0,1.0
2003-02-19,33.52,34.45,33.18,34.45,11300,4.62104267600418,4.74925179559498,4.57417052475592,4.74925179559498,81967.6481169241,0.0,1.0
2003-02-20,34.21,34.35,33.48,33.5,5900,4.71616557118445,4.73546586875726,4.61552830526909,4.61828549063663,42797.2676008719,0.0,1.0
2003-02-21,34.02,34.23,33.9,34.19,6500,4.68997231019278,4.718922756552,4.67342919798752,4.71340838581691,47149.5321026555,0.0,1.0
2003-02-24,33.99,34.04,33.41,33.9,22600,4.68583653214147,4.69272949556033,4.60587815648268,4.67342919798752,163935.296233848,0.0,1.0
2003-02-25,33.6,34.0,33.14,34.0,24300,4.63207141747435,4.68721512482524,4.56865615402084,4.68721512482524,176266.712322235,0.0,1.0
2003-02-26,33.5,33.59,32.97,33.59,7300,4.61828549063663,4.63069282479058,4.54522007839671,4.63069282479058,52952.551438367,0.0,1.0
2003-02-27,33.92,33.95,33.0,33.5,15600,4.67618638335506,4.68032216140638,4.54935585644802,4.61828549063663,113158.877046373,0.0,1.0
2003-02-28,34.02,34.15,33.45,33.92,9100,4.68997231019278,4.70789401508182,4.61139252721777,4.67618638335506,66009.3449437177,0.0,1.0
2003-03-03,34.28,34.45,33.94,34.02,7600,4.72581571997086,4.74925179559498,4.67894356872261,4.68997231019278,55128.6836892587,0.0,1.0
2003-03-04,34.65,34.65,33.93,34.28,9000,4.77682364927043,4.77682364927043,4.67756497603883,4.72581571997086,65283.9675267537,0.0,1.0
2003-03-05,34.94,35.0,34.28,34.28,15500,4.81680283709982,4.82507439320245,4.72581571997086,4.72581571997086,112433.499629409,0.0,1.0
2003-03-06,34.7,34.94,34.45,34.94,5100,4.78371661268929,4.81680283709982,4.74925179559498,4.81680283709982,36994.2482651605,0.0,1.0
2003-03-07,35.18,35.24,34.54,34.54,6500,4.84988906151035,4.85816061761298,4.76165912974893,4.76165912974893,47149.5321026555,0.0,1.0
2003-03-10,36.0,36.15,35.15,35.25,46200,4.96293366157966,4.98361255183625,4.84575328345903,4.85953921029675,335124.366637336,0.0,1.0
2003-03-11,35.45,36.0,35.32,35.7,5400,4.8871110639722,4.96293366157966,4.86918935908316,4.9215758810665,39170.3805160522,0.0,1.0
2003-03-12,35.79,35.85,34.95,35.19,7700,4.93398321522045,4.94225477132308,4.81818142978359,4.85126765419412,55854.0611062227,0.0,1.0
2003-03-13,35.99,36.0,35.58,35.68,7700,4.96155506889589,4.96293366157966,4.90503276886123,4.91881869569896,55854.0611062227,0.0,1.0
2003-03-14,35.83,36.05,35.82,35.99,7400,4.93949758595554,4.96982662499852,4.93811899327177,4.96155506889589,53677.9288553309,0.0,1.0
2003-03-17,37.5,37.5,35.84,35.85,13700,5.16972256414548,5.16972256414548,4.94087617863931,4.94225477132308,99376.7061240586,0.0,1.0
2003-03-18,37.7,38.0,37.49,37.5,10800,5.19729441782093,5.23865219833409,5.16834397146171,5.16972256414548,78340.7610321045,0.0,1.0
2003-03-19,38.48,38.48,37.68,37.7,7500,5.30482464715515,5.30482464715515,5.19453723245338,5.19729441782093,54403.3062722948,0.0,1.0
2003-03-20,38.2,38.4,38.0,38.4,4600,5.26622405200953,5.29379590568497,5.23865219833409,5.29379590568497,33367.3611803408,0.0,1.0
2003-03-21,37.66,38.31,36.92,38.3,20400,5.19178004708584,5.28138857153103,5.0897641884867,5.28000997884725,147976.993060642,0.0,1.0
2003-03-24,36.23,36.87,36.15,36.87,9700,4.99464129330642,5.08287122506784,4.98361255183625,5.08287122506784,70361.6094455013,0.0,1.0
2003-03-25,35.22,36.3,35.21,36.13,19000,4.85540343224544,5.00429144209283,4.85402483956167,4.9808553664687,137821.709223147,0.0,1.0
2003-03-26,35.2,35.3,34.98,35.3,10900,4.85264624687789,4.86643217371561,4.82231720783491,4.86643217371561,79066.1384490685,0.0,1.0
2003-03-27,34.86,35.3,34.86,34.98,10500,4.80577409562964,4.86643217371561,4.80577409562964,4.82231720783491,76164.6287812128,0.0,1.0
2003-03-28,34.95,35.16,34.8,35.0,8300,4.81818142978359,4.8471318761428,4.79750253952701,4.82507439320245,60206.3256080063,0.0,1.0
2003-03-31,34.0,34.8,33.5,34.75,18300,4.68721512482524,4.79750253952701,4.61828549063663,4.79060957610815,132744.067304399,0.0,1.0
2003-04-01,33.58,34.3,33.53,34.3,8600,4.62931423210681,4.7285729053384,4.62242126868795,4.7285729053384,62382.457858898,0.0,1.0
2003-04-02,33.79,34.35,32.75,33.6,36700,4.65826467846602,4.73546586875726,4.51489103935372,4.63207141747435,266213.512025763,0.0,1.0
2003-04-03,33.65,34.02,33.53,33.7,6500,4.63896438089321,4.68997231019278,4.62242126868795,4.64585734431207,47149.5321026555,0.0,1.0
2003-04-04,33.01,33.76,31.55,33.76,33300,4.5507344491318,4.65412890041471,4.34945991730107,4.65412890041471,241550.679848989,0.0,1.0
2003-04-07,33.33,33.65,33.231,33.55,28800,4.59484941501251,4.63896438089321,4.58120134744316,4.62517845405549,208908.696085612,0.0,1.0
2003-04-08,33.44,33.68,33.39,33.68,24000,4.610013934534,4.64310015894453,4.60312097111514,4.64310015894453,174090.580071343,0.0,1.0
2003-04-09,33.96,34.25,33.5,33.57,147000,4.68170075409015,4.72167994191954,4.61828549063663,4.62793563942304,1066304.80293698,0.0,1.0
2003-04-10,34.43,34.43,33.95,33.95,6700,4.74649461022744,4.74649461022744,4.68032216140638,4.68032216140638,48600.2869365834,0.0,1.0
2003-04-11,34.73,34.89,34.01,34.52,6800,4.7878523907406,4.80990987368096,4.68859371750901,4.75890194438139,49325.6643535473,0.0,1.0
2003-04-14,35.67,35.67,34.56,34.75,7900,4.91744010301518,4.91744010301518,4.76441631511648,4.79060957610815,57304.8159401506,0.0,1.0
2003-04-15,35.77,35.8,35.49,35.67,6500,4.93122602985291,4.93536180790422,4.89262543470729,4.91744010301518,47149.5321026555,0.0,1.0
2003-04-16,35.28,35.82,35.27,35.8,17500,4.86367498834807,4.93811899327177,4.8622963956643,4.93536180790422,126941.047968688,0.0,1.0
2003-04-17,36.0,36.4,35.45,35.75,6500,4.96293366157966,5.01807736893055,4.8871110639722,4.92846884448536,47149.5321026555,0.0,1.0
2003-04-21,36.45,36.49,35.92,35.92,5600,5.02497033234941,5.0304847030845,4.95190492010949,4.95190492010949,40621.1353499801,0.0,1.0
2003-04-22,36.62,36.701,35.95,36.45,8600,5.04840640797354,5.05957300871209,4.9560406981608,5.02497033234941,62382.457858898,0.0,1.0
2003-04-23,36.919,37.1,36.54,36.55,8600,5.08962632921832,5.1145788567946,5.03737766650336,5.03875625918713,62382.4578588981,0.0,1.0
2003-04-24,36.9,37.25,36.6,36.98,8700,5.08700700311916,5.13525774705118,5.04564922260599,5.09803574458933,63107.8352758619,0.0,1.0
2003-04-25,36.38,36.96,36.36,36.82,10200,5.015320183563,5.09527855922179,5.01256299819546,5.07597826164898,73988.496530321,0.0,1.0
2003-04-28,36.781,36.8,36.1,36.1,2200,5.07060175018227,5.07322107628143,4.97671958841739,4.97671958841739,15958.3031732065,0.0,1.0
2003-04-29,37.44,37.45,36.92,37.0,4000,5.16145100804285,5.16282960072662,5.0897641884867,5.10079292995688,29015.0966785572,0.0,1.0
2003-04-30,36.94,37.25,36.8,36.9,6600,5.09252137385424,5.13525774705118,5.07322107628143,5.08700700311916,47874.9095196195,0.0,1.0
2003-05-01,36.7,36.86,36.66,36.86,11100,5.05943514944371,5.08149263238407,5.05392077870862,5.08149263238407,80516.8932829964,0.0,1.0
2003-05-02,36.99,36.99,36.85,36.9,4800,5.0994143372731,5.0994143372731,5.08011403970029,5.08700700311916,34818.1160142687,0.0,1.0
2003-05-05,35.86,37.0,35.85,37.0,11400,4.94363336400685,5.10079292995688,4.94225477132308,5.10079292995688,82693.0255338882,0.0,1.0
2003-05-06,36.01,36.15,35.83,36.0,20200,4.96431225426344,4.98361255183625,4.93949758595554,4.96293366157966,146526.238226714,0.0,1.0
2003-05-07,36.15,37.81,35.8,36.85,22400,4.98361255183625,5.21245893734242,4.93536180790422,5.08011403970029,162484.54139992,0.0,1.0
2003-05-08,36.03,36.45,35.2,35.2,7600,4.96706943963098,5.02497033234941,4.85264624687789,4.85264624687789,55128.6836892588,0.0,1.0
2003-05-09,37.17,37.73,36.29,36.4,18400,5.124229005581,5.20143019587224,5.00291284940906,5.01807736893055,133469.444721363,0.0,1.0
2003-05-12,38.0,38.1,37.02,37.59,17900,5.23865219833409,5.25243812517181,5.10355011532442,5.18212989829943,129842.557636544,0.0,1.0
2003-05-13,37.99,38.19,37.71,38.14,4400,5.23727360565032,5.26484545932576,5.1986730105047,5.2579524959069,31916.6063464129,0.0,1.0
2003-05-14,38.11,38.46,37.95,38.0,11300,5.25381671785558,5.30206746178761,5.23175923491523,5.23865219833409,81967.6481169242,0.0,1.0
2003-05-15,38.18,38.19,37.55,38.05,2200,5.26346686664199,5.26484545932576,5.17661552756434,5.24554516175295,15958.3031732065,0.0,1.0
2003-05-16,38.36,38.38,37.88,37.88,5400,5.28828153494989,5.29103872031743,5.22210908612882,5.22210908612882,39170.3805160522,0.0,1.0
2003-05-19,37.54,38.38,37.54,38.38,6100,5.17523693488057,5.29103872031743,5.17523693488057,5.29103872031743,44248.0224347998,0.0,1.0
2003-05-20,36.8,37.53,36.661,37.53,5300,5.07322107628143,5.1738583421968,5.054058637977,5.1738583421968,38445.0030990884,0.0,1.0
2003-05-21,36.33,36.52,35.75,36.52,5400,5.00842722014414,5.03462048113582,4.92846884448536,5.03462048113582,39170.3805160523,0.0,1.0
2003-05-22,36.42,36.64,35.98,36.64,7000,5.02083455429809,5.05116359334108,4.96017647621212,5.05116359334108,50776.4191874752,0.0,1.0
2003-05-23,36.49,36.49,36.29,36.37,2400,5.0304847030845,5.0304847030845,5.00291284940906,5.01394159087923,17409.0580071343,0.0,1.0
2003-05-27,35.959,36.58,35.88,36.49,20100,4.9572814315762,5.04289203723845,4.9463905493744,5.0304847030845,145800.86080975,0.0,1.0
2003-05-28,36.0,36.32,35.75,36.0,3700,4.96293366157966,5.00704862746037,4.92846884448536,4.96293366157966,26838.9644276655,0.0,1.0
2003-05-29,36.72,37.13,35.87,36.25,38300,5.06219233481126,5.11871463484591,4.94501195669063,4.99739847867397,277819.550697185,0.0,1.0
2003-05-30,37.05,37.5,35.96,37.1,15500,5.10768589337574,5.16972256414548,4.95741929084458,5.1145788567946,112433.499629409,0.0,1.0
2003-06-02,37.5,38.06,37.251,37.35,16400,5.16972256414548,5.24692375443672,5.13539560631956,5.1490436738889,118961.896382085,0.0,1.0
2003-06-03,37.36,37.69,37.34,37.429,7300,5.15042226657267,5.19591582513715,5.14766508120513,5.1599345560907,52952.551438367,0.0,1.0
2003-06-04,37.25,37.65,37.0,37.25,32100,5.13525774705118,5.19040145440206,5.10079292995688,5.13525774705118,232846.150845422,0.0,1.0
2003-06-05,37.39,37.46,37.17,37.181,14000,5.15455804462399,5.16420819341039,5.124229005581,5.12574545753315,101552.83837495,0.0,1.0
2003-06-06,37.42,37.75,36.55,36.97,9900,5.15869382267531,5.20418738123979,5.03875625918713,5.09665715190556,71812.3642794291,0.0,1.0
2003-06-09,37.23,37.39,36.89,37.21,2400,5.13250056168363,5.15455804462399,5.08562841043538,5.12974337631609,17409.0580071344,0.0,1.0
2003-06-10,37.99,37.99,36.95,37.35,2300,5.23727360565032,5.23727360565032,5.09389996653802,5.1490436738889,16683.6805901704,0.0,1.0
2003-06-11,38.709,38.75,37.56,37.56,11000,5.33639441961353,5.342046649617,5.17799412024812,5.17799412024812,79791.5158660325,0.0,1.0
2003-06-12,38.85,39.0,38.13,38.13,12700,5.35583257645472,5.3765114667113,5.25657390322313,5.25657390322313,92122.9319544192,0.0,1.0
2003-06-13,38.7,39.5,38.02,38.85,33000,5.33515368619814,5.44544110089991,5.24140938370163,5.35583257645472,239374.547598097,0.0,1.0
2003-06-16,38.0,39.4,37.82,39.249,43800,5.23865219833409,5.43165517406219,5.21383753002619,5.41083842453723,317715.308630202,0.0,1.0
2003-06-17,37.79,38.18,37.75,38.18,6000,5.20970175197488,5.26346686664199,5.20418738123979,5.26346686664199,43522.6450178358,0.0,1.0
2003-06-18,38.08,38.09,37.65,37.65,6100,5.24968093980427,5.25105953248804,5.19040145440206,5.19040145440206,44248.0224347998,0.0,1.0
2003-06-19,37.7,38.11,37.44,38.08,6100,5.19729441782093,5.25381671785558,5.16145100804285,5.24968093980427,44248.0224347998,0.0,1.0
2003-06-20,39.13,39.4,37.41,37.98,28100,5.39443317160034,5.43165517406219,5.15731522999153,5.23589501296654,203831.054166865,0.0,1.0
2003-06-23,38.8,39.2,38.7,38.85,11400,5.34893961303586,5.40408332038675,5.33515368619814,5.35583257645472,82693.0255338881,0.0,1.0
2003-06-24,39.409,39.5,38.0,38.89,6200,5.43289590747758,5.44544110089991,5.23865219833409,5.36134694718981,44973.3998517637,0.0,1.0
2003-06-25,38.18,39.35,38.15,38.9,4400,5.26346686664199,5.42476221064333,5.25933108859067,5.36272553987358,31916.6063464129,0.0,1.0
2003-06-26,38.36,38.36,38.0,38.15,3900,5.28828153494989,5.28828153494989,5.23865219833409,5.25933108859067,28289.7192615933,0.0,1.0
2003-06-27,38.31,39.49,38.1299,38.5,9800,5.28138857153103,5.44406250821614,5.25656011729629,5.3075818325227,71086.9868624652,0.0,1.0
2003-06-30,38.45,38.83,37.75,38.83,41700,5.30068886910384,5.35307539108718,5.20418738123979,5.35307539108718,302482.382873959,0.0,1.0
2003-07-01,38.44,38.6,38.161,38.5,11400,5.29931027642006,5.32136775936042,5.26084754054282,5.3075818325227,82693.0255338882,0.0,1.0
2003-07-02,38.331,39.23,38.08,38.4,9200,5.28428361616695,5.40821909843806,5.24968093980427,5.29379590568497,66734.7223606816,0.0,1.0
2003-07-03,38.5,38.75,38.08,38.49,2200,5.3075818325227,5.342046649617,5.24968093980427,5.30620323983892,15958.3031732065,0.0,1.0
2003-07-07,39.4,39.4,38.56,38.56,7700,5.43165517406219,5.43165517406219,5.31585338862533,5.31585338862533,55854.0611062227,0.0,1.0
2003-07-08,39.53,39.91,39.0,39.48,8000,5.44957687895123,5.50196340093457,5.3765114667113,5.44268391553236,58030.1933571144,0.0,1.0
2003-07-09,39.8,40.0,39.52,39.61,13600,5.48679888141307,5.51437073508851,5.44819828626745,5.4606056204214,98651.3287070947,0.0,1.0
2003-07-10,39.38,39.87,39.0,39.8,22300,5.42889798869464,5.49644903019948,5.3765114667113,5.48679888141307,161759.163982957,0.0,1.0
2003-07-11,39.1,39.55,38.95,39.27,17500,5.39029739354902,5.45233406431877,5.36961850329244,5.41373346917315,126941.047968688,0.0,1.0
2003-07-14,38.31,39.0,37.96,39.0,35700,5.28138857153103,5.3765114667113,5.233137827599,5.3765114667113,258959.737856123,0.0,1.0
2003-07-15,36.75,38.64,36.75,38.605,55400,5.06632811286257,5.32688213009551,5.06632811286257,5.3220570557023,401859.088998018,0.0,1.0
2003-07-16,38.24,38.74,37.139,37.48,7300,5.27173842274462,5.34066805693323,5.11995536826131,5.16696537877794,52952.551438367,0.0,1.0
2003-07-17,37.2,38.22,36.99,38.22,19200,5.12836478363232,5.26898123737708,5.0994143372731,5.26898123737708,139272.464057075,0.0,1.0
2003-07-18,37.25,37.3,36.761,37.3,2800,5.13525774705118,5.14215071047004,5.06784456481472,5.14215071047004,20310.5676749901,0.0,1.0
2003-07-21,35.85,37.25,35.4,37.25,10700,4.94225477132308,5.13525774705118,4.88021810055334,5.13525774705118,77615.3836151406,0.0,1.0
2003-07-22,35.75,36.35,35.12,36.35,17100,4.92846884448536,5.01118440551169,4.84161750540772,5.01118440551169,124039.538300832,0.0,1.0
2003-07-23,35.001,36.42,35.0,35.77,25700,4.82521225247083,5.02083455429809,4.82507439320245,4.93122602985291,186421.99615973,0.0,1.0
2003-07-24,35.95,36.15,35.239,35.25,15100,4.9560406981608,4.98361255183625,4.8580227583446,4.85953921029675,109531.989961554,0.0,1.0
2003-07-25,36.7,36.82,35.68,35.8,7700,5.05943514944371,5.07597826164898,4.91881869569896,4.93536180790422,55854.0611062227,0.0,1.0
2003-07-28,37.85,37.89,36.3,36.8,27100,5.21797330807751,5.2234876788126,5.00429144209283,5.07322107628143,196577.279997225,0.0,1.0
2003-07-29,37.841,38.24,37.84,37.85,7400,5.21673257466211,5.27173842274462,5.21659471539374,5.21797330807751,53677.9288553309,0.0,1.0
2003-07-30,37.55,38.07,37.5,37.93,7400,5.17661552756434,5.24830234712049,5.16972256414548,5.22900204954768,53677.9288553309,0.0,1.0
2003-07-31,37.28,37.64,37.28,37.63,6700,5.1393935251025,5.18902286171829,5.1393935251025,5.18764426903452,48600.2869365833,0.0,1.0
2003-08-01,37.309,37.365,36.66,37.365,8500,5.14339144388544,5.15111156291456,5.05392077870862,5.15111156291456,61657.0804419341,0.0,1.0
2003-08-04,37.03,37.18,37.0,37.011,3300,5.10492870800819,5.12560759826478,5.10079292995688,5.10230938190903,23937.4547598097,0.0,1.0
2003-08-05,35.75,37.0,35.75,37.0,10900,4.92846884448536,5.10079292995688,4.92846884448536,5.10079292995688,79066.1384490685,0.0,1.0
2003-08-06,35.77,36.34,35.61,35.64,4700,4.93122602985291,5.00980581282792,4.90916854691255,4.91330432496387,34092.7385973047,0.0,1.0
2003-08-07,35.27,36.4,35.25,36.4,3100,4.8622963956643,5.01807736893055,4.85953921029675,5.01807736893055,22486.6999258819,0.0,1.0
2003-08-08,35.58,35.58,35.18,35.3,3400,4.90503276886123,4.90503276886123,4.84988906151035,4.86643217371561,24662.8321767737,0.0,1.0
2003-08-11,35.63,35.74,35.38,35.74,3900,4.9119257322801,4.92709025180159,4.87746091518579,4.92709025180159,28289.7192615933,0.0,1.0
2003-08-12,35.48,35.99,35.23,35.36,9100,4.89124684202351,4.96155506889589,4.85678202492921,4.87470372981825,66009.3449437177,0.0,1.0
2003-08-13,35.2,35.74,35.15,35.585,9500,4.85264624687789,4.92709025180159,4.84575328345903,4.90572206520312,68910.8546115735,0.0,1.0
2003-08-14,35.13,35.3,35.0,35.16,7300,4.84299609809149,4.86643217371561,4.82507439320245,4.8471318761428,52952.5514383669,0.0,1.0
2003-08-15,35.75,35.99,35.031,35.2575,1900,4.92846884448536,4.96155506889589,4.82934803052214,4.86057315480958,13782.1709223147,0.0,1.0
2003-08-18,35.8,35.9,35.4,35.57,3600,4.93536180790422,4.94914773474194,4.88021810055334,4.90365417617746,26113.5870107015,0.0,1.0
2003-08-19,35.969,36.0,34.91,36.0,7300,4.95866002425997,4.96293366157966,4.8126670590485,4.96293366157966,52952.551438367,0.0,1.0
2003-08-20,36.729,36.929,35.86,35.97,7200,5.06343306822665,5.09100492190209,4.94363336400685,4.95879788352835,52227.174021403,0.0,1.0
2003-08-21,37.35,37.35,36.51,36.75,8700,5.1490436738889,5.1490436738889,5.03324188845204,5.06632811286257,63107.835275862,0.0,1.0
2003-08-22,36.75,37.75,36.75,37.49,7900,5.06632811286257,5.20418738123979,5.06632811286257,5.16834397146171,57304.8159401506,0.0,1.0
2003-08-25,36.89,36.89,35.62,36.38,6500,5.08562841043538,5.08562841043538,4.91054713959632,5.015320183563,47149.5321026555,0.0,1.0
2003-08-26,36.09,36.389,35.15,36.389,6700,4.97534099573361,5.0165609169784,4.84575328345903,5.0165609169784,48600.2869365834,0.0,1.0
2003-08-27,36.0,36.13,35.57,35.57,5600,4.96293366157966,4.9808553664687,4.90365417617746,4.90365417617746,40621.1353499802,0.0,1.0
2003-08-28,35.63,36.17,35.25,36.17,6600,4.9119257322801,4.98636973720379,4.85953921029675,4.98636973720379,47874.9095196194,0.0,1.0
2003-08-29,36.05,36.06,35.88,35.91,3100,4.96982662499852,4.9712052176823,4.9463905493744,4.95052632742571,22486.6999258819,0.0,1.0
2003-09-02,37.949,37.95,35.61,35.7,7700,5.23162137564685,5.23175923491523,4.90916854691255,4.9215758810665,55854.0611062227,0.0,1.0
2003-09-03,37.48,38.22,37.35,37.71,6900,5.16696537877794,5.26898123737708,5.1490436738889,5.1986730105047,50051.0417705112,0.0,1.0
2003-09-04,37.31,37.8,37.28,37.31,2300,5.14352930315381,5.21108034465865,5.1393935251025,5.14352930315381,16683.6805901704,0.0,1.0
2003-09-05,37.35,37.99,36.3,37.28,6700,5.1490436738889,5.23727360565032,5.00429144209283,5.1393935251025,48600.2869365834,0.0,1.0
2003-09-08,37.35,37.55,36.32,36.32,3600,5.1490436738889,5.17661552756434,5.00704862746037,5.00704862746037,26113.5870107015,0.0,1.0
2003-09-09,36.58,37.6,36.58,37.36,1700,5.04289203723845,5.1835084909832,5.04289203723845,5.15042226657267,12331.4160883868,0.0,1.0
2003-09-10,35.95,37.0,35.95,37.0,5000,4.9560406981608,5.10079292995688,4.9560406981608,5.10079292995688,36268.8708481966,0.0,1.0
2003-09-11,37.09,37.1,35.951,36.01,9600,5.11320026411083,5.1145788567946,4.95617855742918,4.96431225426344,69636.2320285373,0.0,1.0
2003-09-12,36.17,37.26,36.17,37.11,13400,4.98636973720379,5.13663633973495,4.98636973720379,5.11595744947837,97200.5738731667,0.0,1.0
2003-09-15,36.11,36.45,36.1,36.28,4600,4.97809818110116,5.02497033234941,4.97671958841739,5.00153425672528,33367.3611803408,0.0,1.0
2003-09-16,37.069,37.069,36.08,36.2,6300,5.1103052194749,5.1103052194749,4.97396240304984,4.99050551525511,45698.7772687277,0.0,1.0
2003-09-17,37.7,37.7,36.27,36.27,2900,5.19729441782093,5.19729441782093,5.00015566404151,5.00015566404151,21035.945091954,0.0,1.0
2003-09-18,37.691,38.1,37.31,37.31,5000,5.19605368440553,5.25243812517181,5.14352930315381,5.14352930315381,36268.8708481966,0.0,1.0
2003-09-19,39.399,39.399,37.9125,37.9125,8400,5.43151731479381,5.43151731479381,5.22658951235108,5.22658951235108,60931.7030249702,0.0,1.0
2003-09-22,38.61,39.15,38.41,38.81,10700,5.32274635204419,5.39719035696788,5.29517449836875,5.35031820571963,77615.3836151406,0.0,1.0
2003-09-23,38.74,38.75,37.85,37.85,3500,5.34066805693323,5.342046649617,5.21797330807751,5.21797330807751,25388.2095937376,0.0,1.0
2003-09-24,38.22,38.99,38.22,38.43,4700,5.26898123737708,5.37513287402753,5.26898123737708,5.29793168373629,34092.7385973047,0.0,1.0
2003-09-25,37.6,38.794,37.6,38.21,5200,5.1835084909832,5.3481124574256,5.1835084909832,5.2676026446933,37719.6256821244,0.0,1.0
2003-09-26,37.02,37.74,37.02,37.725,4500,5.10355011532442,5.20280878855601,5.10355011532442,5.20074089953036,32641.9837633769,0.0,1.0
2003-09-29,38.71,38.71,37.03,37.51,11200,5.33653227888191,5.33653227888191,5.10492870800819,5.17110115682925,81242.2706999603,0.0,1.0
2003-09-30,37.65,38.65,37.42,38.02,9900,5.19040145440206,5.32826072277928,5.15869382267531,5.24140938370163,71812.3642794292,0.0,1.0
2003-10-01,38.95,38.99,37.702,37.702,5200,5.36961850329244,5.37513287402753,5.19757013635768,5.19757013635768,37719.6256821244,0.0,1.0
2003-10-02,38.63,38.979,38.2,38.741,4100,5.32550353741173,5.37361642207538,5.26622405200953,5.3408059162016,29740.4740955212,0.0,1.0
2003-10-03,39.0,39.01,38.65,38.98,4500,5.3765114667113,5.37789005939507,5.32826072277928,5.37375428134376,32641.9837633769,0.0,1.0
2003-10-06,39.0,39.05,38.77,38.77,26400,5.3765114667113,5.38340443013016,5.34480383498454,5.34480383498454,191499.638078478,0.0,1.0
2003-10-07,39.4,39.45,38.05,38.88,9300,5.43165517406219,5.43854813748105,5.24554516175295,5.35996835450604,67460.0997776455,0.0,1.0
2003-10-08,39.25,39.5,38.51,39.5,3700,5.41097628380561,5.44544110089991,5.30896042520647,5.44544110089991,26838.9644276654,0.0,1.0
2003-10-09,39.24,39.72,38.75,39.64,3000,5.40959769112183,5.4757701399429,5.342046649617,5.46474139847272,21761.3225089179,0.0,1.0
2003-10-10,37.87,38.999,37.87,38.999,4600,5.22073049344505,5.37637360744293,5.22073049344505,5.37637360744293,33367.3611803408,0.0,1.0
2003-10-13,38.8,39.25,38.0,38.0,15500,5.34893961303586,5.41097628380561,5.23865219833409,5.23865219833409,112433.499629409,0.0,1.0
2003-10-14,40.0,40.0,38.75,38.8,22600,5.51437073508851,5.51437073508851,5.342046649617,5.34893961303586,163935.296233849,0.0,1.0
2003-10-15,39.77,40.0,39.61,39.99,1700,5.48266310336176,5.51437073508851,5.4606056204214,5.51299214240474,12331.4160883868,0.0,1.0
2003-10-16,40.0,40.0,39.25,39.67,7100,5.51437073508851,5.51437073508851,5.41097628380561,5.46887717652404,51501.7966044391,0.0,1.0
2003-10-17,40.0,40.0,39.2,39.21,4200,5.51437073508851,5.51437073508851,5.40408332038675,5.40546191307052,30465.8515124851,0.0,1.0
2003-10-20,39.89,40.45,39.271,39.93,15700,5.49920621556702,5.57640740585826,5.41387132844153,5.50472058630211,113884.254463337,0.0,1.0
2003-10-21,39.41,40.0,39.25,40.0,4300,5.43303376674596,5.51437073508851,5.41097628380561,5.51437073508851,31191.228929449,0.0,1.0
2003-10-22,38.03,39.18,38.01,39.17,9000,5.24278797638541,5.4013261350192,5.24003079101786,5.39994754233543,65283.9675267537,0.0,1.0
2003-10-23,38.23,38.489,37.6,37.97,8900,5.27035983006085,5.30606538057055,5.1835084909832,5.23451642028277,64558.5901097898,0.0,1.0
2003-10-24,37.64,37.945,37.52,37.945,8100,5.18902286171829,5.23106993857334,5.17247974951303,5.23106993857334,58755.5707740784,0.0,1.0
2003-10-27,37.75,38.75,37.5,38.09,19200,5.20418738123979,5.342046649617,5.16972256414548,5.25105953248804,139272.464057075,0.0,1.0
2003-10-28,37.69,37.75,37.55,37.63,8900,5.19591582513715,5.20418738123979,5.17661552756434,5.18764426903452,64558.5901097899,0.0,1.0
2003-10-29,38.24,38.24,37.0,37.39,21000,5.27173842274462,5.27173842274462,5.10079292995688,5.15455804462399,152329.257562426,0.0,1.0
2003-10-30,39.07,39.29,37.96,38.22,8000,5.38616161549771,5.41649065454069,5.233137827599,5.26898123737708,58030.1933571144,0.0,1.0
2003-10-31,38.39,39.75,38.39,39.2,40200,5.2924173130012,5.47990591799421,5.2924173130012,5.40408332038675,291601.7216195,0.0,1.0
2003-11-03,38.73,38.94,37.7,38.93,10600,5.33928946424945,5.36823991060867,5.19729441782093,5.3668613179249,76890.0061981767,0.0,1.0
2003-11-04,38.03,38.51,37.85,38.0,9400,5.24278797638541,5.30896042520647,5.21797330807751,5.23865219833409,68185.4771946095,0.0,1.0
2003-11-05,37.73,38.0,37.32,38.0,14600,5.20143019587224,5.23865219833409,5.14490789583758,5.23865219833409,105905.102876734,0.0,1.0
2003-11-06,37.72,37.94,37.36,37.94,3100,5.20005160318847,5.23038064223146,5.15042226657267,5.23038064223146,22486.6999258819,0.0,1.0
2003-11-07,37.33,38.2,37.33,37.9,6800,5.14628648852136,5.26622405200953,5.14628648852136,5.22486627149637,49325.6643535473,0.0,1.0
2003-11-10,37.3,37.625,36.9,37.625,16900,5.14215071047004,5.18695497269263,5.08700700311916,5.18695497269263,122588.783466904,0.0,1.0
2003-11-11,37.0,37.35,36.8,36.9,24800,5.10079292995688,5.1490436738889,5.07322107628143,5.08700700311916,179893.599407055,0.0,1.0
2003-11-12,37.1,37.4,37.0,37.4,13400,5.1145788567946,5.15593663730776,5.10079292995688,5.15593663730776,97200.5738731667,0.0,1.0
2003-11-13,36.1,37.1,36.0,37.0,26100,4.97671958841739,5.1145788567946,4.96293366157966,5.10079292995688,189323.505827586,0.0,1.0
2003-11-14,35.26,36.95,35.17,36.95,20700,4.86091780298053,5.09389996653802,4.84851046882658,5.09389996653802,150153.125311534,0.0,1.0
2003-11-17,35.79,35.88,35.0,35.26,21400,4.93398321522045,4.9463905493744,4.82507439320245,4.86091780298053,155230.767230281,0.0,1.0
2003-11-18,34.38,35.89,34.38,35.87,32300,4.73960164680858,4.94776914205817,4.73960164680858,4.94501195669063,234296.90567935,0.0,1.0
2003-11-19,35.26,35.74,34.13,34.25,19900,4.86091780298053,4.92709025180159,4.70513682971428,4.72167994191954,144350.105975822,0.0,1.0
2003-11-20,34.52,35.17,34.5,34.76,6200,4.75890194438139,4.84851046882658,4.75614475901384,4.79198816879192,44973.3998517637,0.0,1.0
2003-11-21,35.29,35.49,34.5,34.5,5600,4.86505358103184,4.89262543470729,4.75614475901384,4.75614475901384,40621.1353499801,0.0,1.0
2003-11-24,36.66,37.75,35.0,35.425,20300,5.05392077870862,5.20418738123979,4.82507439320245,4.88366458226277,147251.615643678,0.0,1.0
2003-11-25,36.81,37.139,36.51,36.85,5300,5.07459966896521,5.11995536826131,5.03324188845204,5.08011403970029,38445.0030990883,0.0,1.0
2003-11-26,36.631,37.15,36.55,36.7,7200,5.04992285992568,5.12147182021346,5.03875625918713,5.05943514944371,52227.1740214031,0.0,1.0
2003-11-28,36.55,37.0,36.55,36.63,5800,5.03875625918713,5.10079292995688,5.03875625918713,5.04978500065731,42071.890183908,0.0,1.0
2003-12-01,36.95,37.0,36.55,36.59,6800,5.09389996653802,5.10079292995688,5.03875625918713,5.04427062992222,49325.6643535473,0.0,1.0
2003-12-02,36.67,37.37,36.45,36.94,17200,5.0552993713924,5.15180085925645,5.02497033234941,5.09252137385424,124764.915717796,0.0,1.0
2003-12-03,36.62,36.99,36.41,36.65,4700,5.04840640797354,5.0994143372731,5.01945596161432,5.05254218602485,34092.7385973047,0.0,1.0
2003-12-04,36.0,36.85,35.94,36.62,7600,4.96293366157966,5.08011403970029,4.95466210547703,5.04840640797354,55128.6836892588,0.0,1.0
2003-12-05,36.34,36.71,35.87,36.05,15300,5.00980581282792,5.06081374212749,4.94501195669063,4.96982662499852,110982.744795481,0.0,1.0
2003-12-08,36.52,36.75,36.1,36.72,6600,5.03462048113582,5.06632811286257,4.97671958841739,5.06219233481126,47874.9095196194,0.0,1.0
2003-12-09,36.478,36.75,36.08,36.75,6700,5.02883039186397,5.06632811286257,4.97396240304984,5.06632811286257,48600.2869365834,0.0,1.0
2003-12-10,35.51,36.4,35.0,36.1,11100,4.89538262007483,5.01807736893055,4.82507439320245,4.97671958841739,80516.8932829963,0.0,1.0
2003-12-11,36.3,36.3,35.551,35.551,3700,5.00429144209283,5.00429144209283,4.9010348500783,4.9010348500783,26838.9644276654,0.0,1.0
2003-12-12,36.3,36.3,36.03,36.1,3300,5.00429144209283,5.00429144209283,4.96706943963098,4.97671958841739,23937.4547598097,0.0,1.0
2003-12-15,35.46,37.15,35.0,36.93,11800,4.88848965665597,5.12147182021346,4.82507439320245,5.09114278117047,85594.5352017438,0.0,1.0
2003-12-16,35.98,36.18,35.26,35.4,7100,4.96017647621212,4.98774832988756,4.86091780298053,4.88021810055334,51501.7966044391,0.0,1.0
2003-12-17,36.03,36.2,35.51,35.51,4500,4.96706943963098,4.99050551525511,4.89538262007483,4.89538262007483,32641.9837633769,0.0,1.0
2003-12-18,35.861,36.34,35.52,35.52,5900,4.94377122327523,5.00980581282792,4.8967612127586,4.8967612127586,42797.2676008719,0.0,1.0
2003-12-19,36.28,36.91,35.78,36.9,9100,5.00153425672528,5.08838559580293,4.93260462253668,5.08700700311916,66009.3449437178,0.0,1.0
2003-12-22,36.48,36.48,34.24,35.79,18500,5.02910611040073,5.02910611040073,4.72030134923577,4.93398321522045,134194.822138327,0.0,1.0
2003-12-23,35.98,36.25,35.06,35.06,7000,4.96017647621212,4.99739847867397,4.83334594930508,4.83334594930508,50776.4191874751,0.0,1.0
2003-12-24,36.41,36.41,35.901,36.0,4800,5.01945596161432,5.01945596161432,4.94928559401032,4.96293366157966,34818.1160142687,0.0,1.0
2003-12-26,36.36,36.47,36.09,36.09,1300,5.01256299819546,5.02772751771695,4.97534099573361,4.97534099573361,9429.9064205311,0.0,1.0
2003-12-29,36.04,36.5,35.6,36.49,6300,5.03737766650336,5.10167271996039,4.97587805015315,5.10027500140698,45073.451909276,0.5,1.0
2003-12-30,35.97,36.27,35.55,35.55,7800,5.02759363662946,5.06952519323188,4.96888945738608,4.96888945738608,55805.2261733893,0.0,1.0
2003-12-31,36.37,36.37,35.55,35.55,10200,5.08350237876601,5.08350237876601,4.96888945738608,4.96888945738608,72976.0649959707,0.0,1.0
2004-01-02,36.3,37.03,35.97,35.97,9400,5.07371834889212,5.17575180329133,5.02759363662946,5.02759363662946,67252.4520551102,0.0,1.0
2004-01-05,36.0,36.95,35.99,36.6,11700,5.0317867922897,5.16457005486401,5.03038907373629,5.11564990549453,83707.839260084,0.0,1.0
2004-01-06,36.36,36.36,35.8,36.01,3800,5.0821046602126,5.0821046602126,5.00383242122143,5.03318451084312,27187.1614690871,0.0,1.0
2004-01-07,35.6,36.0,35.41,35.7,23300,4.97587805015315,5.0317867922897,4.94932139763829,4.98985523568729,166700.22690256,0.0,1.0
2004-01-08,35.919,36.1,35.53,35.84,11700,5.02046527200705,5.04576397782384,4.96609402027925,5.00942329543508,83707.839260084,0.0,1.0
2004-01-09,35.23,35.95,35.1439,35.41,17200,4.92416246367684,5.02479819952263,4.91212810693195,4.94932139763829,123057.678228499,0.0,1.0
2004-01-12,35.99,35.99,35.04,35.5,31100,5.03038907373629,5.03038907373629,4.89760581116198,4.96190086461901,222505.45307595,0.0,1.0
2004-01-13,35.99,36.09,35.55,35.99,8700,5.03038907373629,5.04436625927043,4.96888945738608,5.03038907373629,62244.2907318573,0.0,1.0
2004-01-14,35.89,36.12,35.55,35.99,4400,5.01641188820215,5.04855941493067,4.96888945738608,5.03038907373629,31479.8711747324,0.0,1.0
2004-01-15,35.98,36.12,35.62,36.12,5900,5.02899135518287,5.04855941493067,4.97867348725998,5.04855941493067,42211.6454388458,0.0,1.0
2004-01-16,35.65,35.99,35.3,35.78,5600,4.98286664292022,5.03038907373629,4.93394649355074,5.0010369841146,40065.2905860231,0.0,1.0
2004-01-20,36.12,36.12,35.3,35.99,14600,5.04855941493067,5.04855941493067,4.93394649355074,5.03038907373629,104455.936170703,0.0,1.0
2004-01-21,35.75,36.209,35.75,36.11,4600,4.99684382845436,5.06099911005605,4.99684382845436,5.04716169637725,32910.7744099475,0.0,1.0
2004-01-22,36.25,36.26,35.67,36.26,5000,5.06672975612505,5.06812747467846,4.98566208002705,5.06812747467846,35772.5808803778,0.0,1.0
2004-01-23,36.01,36.27,35.7,36.25,5000,5.03318451084312,5.06952519323188,4.98985523568729,5.06672975612505,35772.5808803777,0.0,1.0
2004-01-26,36.59,36.59,35.93,35.93,8600,5.11425218694112,5.11425218694112,5.02200276241581,5.02200276241581,61528.8391142497,0.0,1.0
2004-01-27,36.72,36.909,36.0,36.0,7700,5.1324225281355,5.15883940879502,5.0317867922897,5.0317867922897,55089.7745557817,0.0,1.0
2004-01-28,36.0,37.0,36.0,36.8,7300,5.0317867922897,5.17155864763108,5.0317867922897,5.14360427656281,52227.9680853516,0.0,1.0
2004-01-29,36.05,36.22,35.7,36.0,6100,5.03877538505677,5.06253660046481,4.98985523568729,5.0317867922897,43642.5486740609,0.0,1.0
2004-01-30,35.5,36.36,35.5,36.36,4500,4.96190086461901,5.0821046602126,4.96190086461901,5.0821046602126,32195.32279234,0.0,1.0
2004-02-02,35.57,35.91,35.0,35.11,7800,4.97168489449291,5.01920732530898,4.89201493694832,4.90738984103587,55805.2261733893,0.0,1.0
2004-02-03,35.64,36.03,35.63,35.67,3200,4.98146892436681,5.03597994794994,4.98007120581339,4.98566208002705,22894.4517634417,0.0,1.0
2004-02-04,34.93,35.71,34.93,35.67,4600,4.88223090707443,4.9912529542407,4.88223090707443,4.98566208002705,32910.7744099475,0.0,1.0
2004-02-05,35.11,35.23,34.79,35.0,4300,4.90738984103587,4.92416246367684,4.86266284732663,4.89201493694832,30764.4195571249,0.0,1.0
2004-02-06,35.01,35.26,34.91,35.0,4300,4.89341265550174,4.92835561933708,4.8794354699676,4.89201493694832,30764.4195571249,0.0,1.0
2004-02-09,36.0,36.0,34.82,34.82,16000,5.0317867922897,5.0317867922897,4.86685600298687,4.86685600298687,114472.258817209,0.0,1.0
2004-02-10,36.22,36.46,35.42,35.69,5800,5.06253660046481,5.09608184574674,4.9507191161917,4.98845751713387,41496.1938212382,0.0,1.0
2004-02-11,36.35,36.35,35.85,35.85,16700,5.08070694165919,5.08070694165919,5.0108210139885,5.0108210139885,119480.420140462,0.0,1.0
2004-02-12,36.5,36.5,36.0,36.28,6600,5.10167271996039,5.10167271996039,5.0317867922897,5.07092291178529,47219.8067620987,0.0,1.0
2004-02-13,36.35,36.85,36.1,36.85,6700,5.08070694165919,5.15059286932988,5.04576397782384,5.15059286932988,47935.2583797062,0.0,1.0
2004-02-17,36.45,36.95,36.28,36.28,6400,5.09468412719332,5.16457005486401,5.07092291178529,5.07092291178529,45788.9035268836,0.0,1.0
2004-02-18,36.6,36.85,36.1,36.1,7200,5.11564990549453,5.15059286932988,5.04576397782384,5.04576397782384,51512.516467744,0.0,1.0
2004-02-19,37.15,37.3,36.6,36.775,20100,5.19252442593229,5.2134902042335,5.11564990549453,5.14010998017927,143805.775139119,0.0,1.0
2004-02-20,37.16,37.37,36.84,37.06,4500,5.1939221444857,5.22327423410739,5.14919515077646,5.17994495895157,32195.32279234,0.0,1.0
2004-02-23,36.24,37.35,36.151,37.35,3600,5.06533203757163,5.22047879700057,5.05289234244625,5.22047879700057,25756.258233872,0.0,1.0
2004-02-24,36.319,36.43,36.0,36.15,5000,5.0763740141436,5.0918886900865,5.0317867922897,5.05275257059091,35772.5808803778,0.0,1.0
2004-02-25,36.73,36.84,36.07,36.35,3000,5.13382024668891,5.14919515077646,5.0415708221636,5.08070694165919,21463.5485282267,0.0,1.0
2004-02-26,36.72,37.3,36.141,36.85,6100,5.1324225281355,5.2134902042335,5.05149462389284,5.15059286932988,43642.5486740608,0.0,1.0
2004-02-27,37.74,37.74,36.1,36.29,14700,5.27498982058371,5.27498982058371,5.04576397782384,5.0723206303387,105171.387788311,0.0,1.0
2004-03-01,39.42,39.42,37.38,37.75,10500,5.50980653755722,5.50980653755722,5.22467195266081,5.27638753913712,75122.4198487934,0.0,1.0
2004-03-02,38.57,39.39,38.3,39.03,8000,5.39100046051705,5.50561338189698,5.35326205957488,5.45529551397409,57236.1294086044,0.0,1.0
2004-03-03,39.45,39.69,38.25,38.25,8100,5.51399969321747,5.5475449384994,5.34627346680781,5.34627346680781,57951.5810262119,0.0,1.0
2004-03-04,39.5,39.5,39.08,39.45,5800,5.52098828598453,5.52098828598453,5.46228410674115,5.51399969321747,41496.1938212382,0.0,1.0
2004-03-05,39.6,39.6,39.1,39.3,4400,5.53496547151867,5.53496547151867,5.46507954384798,5.49303391491626,31479.8711747325,0.0,1.0
2004-03-08,39.86,40.02,39.65,40.02,26800,5.57130615390743,5.59366965076205,5.54195406428574,5.59366965076205,191741.033518825,0.0,1.0
2004-03-09,39.48,39.84,39.47,39.825,4300,5.51819284887771,5.56851071680061,5.51679513032429,5.56641413897048,30764.4195571249,0.0,1.0
2004-03-10,38.95,39.45,38.95,39.45,4800,5.44411376554678,5.51399969321747,5.44411376554678,5.51399969321747,34341.6776451626,0.0,1.0
2004-03-11,38.76,39.14,38.46,38.71,9100,5.41755711303191,5.47067041806164,5.3756255564295,5.41056852026484,65106.0972022876,0.0,1.0
2004-03-12,39.39,39.39,38.54,38.56,4600,5.50561338189698,5.50561338189698,5.38680730485681,5.38960274196364,32910.7744099476,0.0,1.0
2004-03-15,39.05,39.5,38.65,38.95,13400,5.45809095108091,5.52098828598453,5.40218220894436,5.44411376554678,95870.5167594125,0.0,1.0
2004-03-16,39.21,39.21,38.51,38.66,5000,5.48045444793553,5.48045444793553,5.38261414919657,5.40357992749778,35772.5808803778,0.0,1.0
2004-03-17,38.74,38.74,38.18,38.51,36200,5.41476167592509,5.41476167592509,5.33648943693391,5.38261414919657,258993.485573935,0.0,1.0
2004-03-18,38.74,38.8,38.23,38.39,4400,5.41476167592509,5.42314798724557,5.34347802970098,5.3658415265556,31479.8711747324,0.0,1.0
2004-03-19,38.28,38.73,38.08,38.73,8700,5.35046662246805,5.41336395737167,5.32251225139977,5.41336395737167,62244.2907318573,0.0,1.0
2004-03-22,37.53,38.18,37.33,38.18,6500,5.24563773096202,5.33648943693391,5.21768335989374,5.33648943693391,46504.3551444911,0.0,1.0
2004-03-23,38.07,38.16,36.86,37.08,2500,5.32111453284636,5.33369399982708,5.15199058788329,5.18274039605839,17886.2904401889,0.0,1.0
2004-03-24,37.51,38.15,37.43,38.15,10700,5.24284229385519,5.33229628127367,5.23166054542788,5.33229628127367,76553.3230840084,0.0,1.0
2004-03-25,37.86,37.92,37.56,37.62,7000,5.29176244322467,5.30014875454515,5.24983088662226,5.25821719794274,50081.6132325289,0.0,1.0
2004-03-26,37.7,37.72,37.42,37.58,1800,5.26939894637005,5.27219438347688,5.23026282687446,5.25262632372908,12878.129116936,0.0,1.0
2004-03-29,39.36,39.36,37.28,37.28,12800,5.50142022623674,5.50142022623674,5.21069476712667,5.21069476712667,91577.8070537671,0.0,1.0
2004-03-30,39.3,39.48,39.07,39.07,15700,5.49303391491626,5.51819284887771,5.46088638818774,5.46088638818774,112325.903964386,0.0,1.0
2004-03-31,38.78,39.5,38.78,39.49,5400,5.42035255013874,5.52098828598453,5.42035255013874,5.51959056743112,38634.387350808,0.0,1.0
2004-04-01,38.99,39.74,38.62,39.28,4300,5.44970463976043,5.55453353126647,5.39798905328412,5.49023847780943,30764.4195571249,0.0,1.0
2004-04-02,39.54,39.8,39.161,39.32,5400,5.52657916019819,5.56291984258695,5.47360562702381,5.49582935202309,38634.387350808,0.0,1.0
2004-04-05,39.98,40.27,39.671,39.8,37600,5.5880787765484,5.6286126145974,5.54488927324791,5.56291984258695,269009.808220441,0.0,1.0
2004-04-06,39.09,40.05,39.08,40.0,25000,5.46368182529457,5.59786280642229,5.46228410674115,5.59087421365523,178862.904401889,0.0,1.0
2004-04-07,38.99,39.255,38.99,39.255,6900,5.44970463976043,5.4867441814259,5.44970463976043,5.4867441814259,49366.1616149213,0.0,1.0
2004-04-08,38.98,39.21,38.81,39.14,3200,5.44830692120702,5.48045444793553,5.42454570579898,5.47067041806164,22894.4517634418,0.0,1.0
2004-04-12,38.99,39.24,38.81,39.24,1400,5.44970463976043,5.48464760359578,5.42454570579898,5.48464760359578,10016.3226465058,0.0,1.0
2004-04-13,38.46,39.29,38.2,39.29,10200,5.3756255564295,5.49163619636284,5.33928487404074,5.49163619636284,72976.0649959706,0.0,1.0
2004-04-14,38.31,38.64,38.01,38.54,6300,5.35465977812829,5.40078449039095,5.31272822152588,5.38680730485681,45073.451909276,0.0,1.0
2004-04-15,36.549,38.31,35.51,38.165,34900,5.10852154087212,5.35465977812829,4.96329858317243,5.33439285910379,249692.614545037,0.0,1.0
2004-04-16,36.13,37.37,36.12,36.12,28800,5.04995713348408,5.22327423410739,5.04855941493067,5.04855941493067,206050.065870976,0.0,1.0
2004-04-19,37.1,37.4,36.06,36.07,12600,5.18553583316522,5.22746738976764,5.04017310361019,5.0415708221636,90146.903818552,0.0,1.0
2004-04-20,37.21,37.68,36.7,37.29,5900,5.20091073725277,5.26660350926322,5.12962709102867,5.21209248568008,42211.6454388458,0.0,1.0
2004-04-21,37.0,37.3,36.57,37.05,10400,5.17155864763108,5.2134902042335,5.11145674983429,5.17854724039815,74406.9682311858,0.0,1.0
2004-04-22,37.1,37.61,36.57,36.57,20700,5.18553583316522,5.25681947938933,5.11145674983429,5.11145674983429,148098.484844764,0.0,1.0
2004-04-23,37.29,37.8,36.58,37.1,8900,5.21209248568008,5.28337613190419,5.1128544683877,5.18553583316522,63675.1939670725,0.0,1.0
2004-04-26,37.45,37.62,36.57,37.32,8300,5.23445598253471,5.25821719794274,5.11145674983429,5.21628564134033,59382.484261427,0.0,1.0
2004-04-27,37.65,38.21,37.21,37.21,23800,5.26241035360298,5.34068259259415,5.20091073725277,5.20091073725277,170277.484990598,0.0,1.0
2004-04-28,37.0,37.66,37.0,37.26,10700,5.17155864763108,5.26380807215639,5.17155864763108,5.20789933001984,76553.3230840085,0.0,1.0
2004-04-29,36.98,37.31,36.57,37.31,10500,5.16876321052426,5.21488792278691,5.11145674983429,5.21488792278691,75122.4198487933,0.0,1.0
2004-04-30,36.51,37.14,36.51,36.83,13300,5.10307043851381,5.19112670737888,5.10307043851381,5.14779743222305,95155.0651418048,0.0,1.0
2004-05-03,36.9,37.24,36.05,36.4,27800,5.15758146209695,5.20510389291301,5.03877538505677,5.08769553442626,198895.5496949,0.0,1.0
2004-05-04,37.2,37.47,36.76,37.16,5400,5.19951301869936,5.23725141964153,5.13801340234915,5.1939221444857,38634.387350808,0.0,1.0
2004-05-05,38.03,38.29,37.0,37.3,15300,5.31552365863271,5.35186434102146,5.17155864763108,5.2134902042335,109464.097493956,0.0,1.0
2004-05-06,38.14,38.3,37.37,37.95,8300,5.33089856272026,5.35326205957488,5.22327423410739,5.3043419102054,59382.4842614271,0.0,1.0
2004-05-07,37.52,38.29,37.51,38.29,5800,5.2442400124086,5.35186434102146,5.24284229385519,5.35186434102146,41496.1938212382,0.0,1.0
2004-05-10,37.11,37.52,36.74,37.5,10600,5.18693355171864,5.2442400124086,5.13521796524233,5.24144457530177,75837.8714664008,0.0,1.0
2004-05-11,37.35,37.6,36.85,37.15,2800,5.22047879700057,5.25542176083591,5.15059286932988,5.19252442593229,20032.6452930115,0.0,1.0
2004-05-12,36.5,37.0,36.251,37.0,6300,5.10167271996039,5.17155864763108,5.06686952798039,5.17155864763108,45073.451909276,0.0,1.0
2004-05-13,37.15,37.15,36.48,36.75,3200,5.19252442593229,5.19252442593229,5.09887728285357,5.13661568379574,22894.4517634418,0.0,1.0
2004-05-14,37.3,37.5,36.78,37.02,6000,5.2134902042335,5.24144457530177,5.14080883945598,5.17435408473791,42927.0970564533,0.0,1.0
2004-05-17,36.86,37.245,36.52,37.245,3500,5.15199058788329,5.20580275218972,5.10446815706722,5.20580275218972,25040.8066162644,0.0,1.0
2004-05-18,36.76,37.04,36.55,36.6,2200,5.13801340234915,5.17714952184474,5.10866131272746,5.11564990549453,15739.9355873662,0.0,1.0
2004-05-19,37.48,38.0,37.1,37.1,9500,5.23864913819495,5.31133050297246,5.18553583316522,5.18553583316522,67967.9036727177,0.0,1.0
2004-05-20,37.23,37.76,36.8,37.75,13400,5.2037061743596,5.27778525769053,5.14360427656281,5.27638753913712,95870.5167594124,0.0,1.0
2004-05-21,37.0,37.18,36.51,37.18,4100,5.17155864763108,5.19671758159253,5.10307043851381,5.19671758159253,29333.5163219098,0.0,1.0
2004-05-24,37.11,37.14,36.93,36.96,8500,5.18693355171864,5.19112670737888,5.16177461775719,5.16596777341743,60813.3874966421,0.0,1.0
2004-05-25,36.85,37.25,36.75,36.75,7200,5.15059286932988,5.20650161146643,5.13661568379574,5.13661568379574,51512.516467744,0.0,1.0
2004-05-26,37.7,37.75,37.01,37.25,16300,5.26939894637005,5.27638753913712,5.1729563661845,5.20650161146643,116618.613670032,0.0,1.0
2004-05-27,37.44,37.75,37.22,37.75,5400,5.23305826398129,5.27638753913712,5.20230845580619,5.27638753913712,38634.387350808,0.0,1.0
2004-05-28,37.88,38.02,37.29,37.315,7500,5.2945578803315,5.31412594007929,5.21209248568008,5.21558678206362,53658.8713205666,0.0,1.0
2004-06-01,37.89,38.01,37.51,37.99,13200,5.29595559888491,5.31272822152588,5.24284229385519,5.30993278441905,94439.6135241974,0.0,1.0
2004-06-02,37.67,38.0,37.62,37.755,4600,5.26520579070981,5.31133050297246,5.25821719794274,5.27708639841383,32910.7744099475,0.0,1.0
2004-06-03,37.26,38.0,37.26,37.67,7500,5.20789933001984,5.31133050297246,5.20789933001984,5.26520579070981,53658.8713205667,0.0,1.0
2004-06-04,38.27,38.35,37.51,37.51,3300,5.34906890391464,5.36025065234195,5.24284229385519,5.24284229385519,23609.9033810493,0.0,1.0
2004-06-07,38.15,38.49,38.05,38.175,11500,5.33229628127367,5.37981871208974,5.31831909573953,5.3357905776572,82276.9360248689,0.0,1.0
2004-06-08,38.49,38.5,38.0,38.0,3500,5.37981871208974,5.38121643064315,5.31133050297246,5.31133050297246,25040.8066162644,0.0,1.0
2004-06-09,37.75,38.5,37.72,38.49,4300,5.27638753913712,5.38121643064315,5.27219438347688,5.37981871208974,30764.4195571249,0.0,1.0
2004-06-10,37.75,38.24,37.75,38.24,14500,5.27638753913712,5.3448757482544,5.27638753913712,5.3448757482544,103740.484553095,0.0,1.0
2004-06-14,38.61,39.0,37.24,37.75,29000,5.39659133473071,5.45110235831384,5.20510389291301,5.27638753913712,207480.969106191,0.0,1.0
2004-06-15,39.56,39.7,38.51,39.0,15600,5.52937459730502,5.54894265705281,5.38261414919657,5.45110235831384,111610.452346779,0.0,1.0
2004-06-16,40.0,40.12,39.0,39.41,15000,5.59087421365523,5.60764683629619,5.45110235831384,5.50840881900381,107317.742641133,0.0,1.0
2004-06-17,39.87,40.01,39.311,40.0,5200,5.57270387246085,5.59227193220864,5.49457140532501,5.59087421365523,37203.4841155929,0.0,1.0
2004-06-18,38.98,40.1,38.89,39.5,23900,5.44830692120702,5.60485139918936,5.43572745422629,5.52098828598453,170992.936608206,0.0,1.0
2004-06-21,39.25,39.25,38.45,38.75,6200,5.48604532214919,5.48604532214919,5.37422783787609,5.4161593944785,44358.0002916684,0.0,1.0
2004-06-22,39.08,39.23,38.75,38.75,7000,5.46228410674115,5.48324988504236,5.4161593944785,5.4161593944785,50081.6132325289,0.0,1.0
2004-06-23,39.88,40.1,38.62,38.75,7900,5.57410159101426,5.60485139918936,5.39798905328412,5.4161593944785,56520.6777909969,0.0,1.0
2004-06-24,39.5,40.25,38.95,40.24,6200,5.52098828598453,5.62581717749057,5.44411376554678,5.62441945893716,44358.0002916685,0.0,1.0
2004-06-25,38.43,39.76,37.86,39.76,53000,5.37143240076926,5.55732896837329,5.29176244322467,5.55732896837329,379189.357332004,0.0,1.0
2004-06-28,40.15,40.15,38.56,38.9,17900,5.61183999195643,5.61183999195643,5.38960274196364,5.43712517277971,128065.839551752,0.0,1.0
2004-06-29,40.14,40.25,39.25,39.7,14200,5.61044227340302,5.62581717749057,5.48604532214919,5.54894265705281,101594.129700273,0.0,1.0
2004-06-30,40.89,40.95,40.025,40.23,14600,5.71527116490905,5.72365747622954,5.59436851003876,5.62302174038374,104455.936170703,0.0,1.0
2004-07-01,38.66,39.95,38.06,39.51,21100,5.40357992749778,5.58388562088816,5.31971681429295,5.52238600453795,150960.291315194,0.0,1.0
2004-07-02,39.75,40.15,38.8,38.95,13900,5.55593124981988,5.61183999195643,5.42314798724557,5.44411376554678,99447.7748474502,0.0,1.0
2004-07-06,39.5,40.49,39.5,40.25,14500,5.52098828598453,5.6593624227725,5.52098828598453,5.62581717749057,103740.484553096,0.0,1.0
2004-07-07,39.87,39.87,39.07,39.49,8900,5.57270387246085,5.57270387246085,5.46088638818774,5.51959056743112,63675.1939670724,0.0,1.0
2004-07-08,39.7,40.0,39.58,39.58,43300,5.54894265705281,5.59087421365523,5.53217003441185,5.53217003441185,309790.550424072,0.0,1.0
2004-07-09,39.63,40.69,39.49,39.91,12000,5.53915862717891,5.68731679384078,5.51959056743112,5.5782947466745,85854.1941129067,0.0,1.0
2004-07-12,39.99,40.73,39.0,39.0,7200,5.58947649510181,5.69290766805443,5.45110235831384,5.45110235831384,51512.516467744,0.0,1.0
2004-07-13,40.22,40.49,39.401,39.401,6100,5.62162402183033,5.6593624227725,5.50715087230574,5.50715087230574,43642.5486740609,0.0,1.0
2004-07-14,40.04,40.45,39.51,40.08,7000,5.59646508786888,5.65377154855885,5.52238600453795,5.60205596208254,50081.6132325289,0.0,1.0
2004-07-15,39.99,40.24,39.5,39.5,7100,5.58947649510181,5.62441945893716,5.52098828598453,5.52098828598453,50797.0648501364,0.0,1.0
2004-07-16,39.36,40.0,39.32,39.99,6900,5.50142022623674,5.59087421365523,5.49582935202309,5.58947649510181,49366.1616149213,0.0,1.0
2004-07-19,38.75,39.74,38.5,39.71,7200,5.4161593944785,5.55453353126647,5.38121643064315,5.55034037560623,51512.516467744,0.0,1.0
2004-07-20,39.2,39.2,38.51,38.55,4900,5.47905672938212,5.47905672938212,5.38261414919657,5.38820502341022,35057.1292627702,0.0,1.0
2004-07-21,37.49,39.0,37.49,39.0,11100,5.24004685674836,5.45110235831384,5.24004685674836,5.45110235831384,79415.1295544387,0.0,1.0
2004-07-22,37.71,38.24,37.14,37.49,9800,5.27079666492346,5.3448757482544,5.19112670737888,5.24004685674836,70114.2585255405,0.0,1.0
2004-07-23,36.5,37.59,36.5,37.5,4900,5.10167271996039,5.2540240422825,5.10167271996039,5.24144457530177,35057.1292627702,0.0,1.0
2004-07-26,36.51,37.23,36.26,36.8,6900,5.10307043851381,5.2037061743596,5.06812747467846,5.14360427656281,49366.1616149213,0.0,1.0
2004-07-27,37.58,37.689,36.52,37.22,5100,5.25262632372908,5.26786145596129,5.10446815706722,5.20230845580619,36488.0324979853,0.0,1.0
2004-07-28,37.55,37.56,36.68,37.19,8800,5.24843316806884,5.24983088662226,5.12683165392184,5.19811530014595,62959.7423494649,0.0,1.0
2004-07-29,37.76,37.93,37.02,37.7,4600,5.27778525769053,5.30154647309857,5.17435408473791,5.26939894637005,32910.7744099476,0.0,1.0
2004-07-30,38.53,38.95,38.02,38.17,7500,5.3854095863034,5.44411376554678,5.31412594007929,5.3350917183805,53658.8713205666,0.0,1.0
2004-08-02,37.1,38.71,37.01,38.61,9000,5.18553583316522,5.41056852026484,5.1729563661845,5.39659133473071,64390.64558468,0.0,1.0
2004-08-03,36.63,37.22,36.63,37.0,12700,5.11984306115477,5.20230845580619,5.11984306115477,5.17155864763108,90862.3554361596,0.0,1.0
2004-08-04,36.31,36.83,35.46,36.5,9100,5.07511606744553,5.14779743222305,4.95630999040536,5.10167271996039,65106.0972022876,0.0,1.0
2004-08-05,35.68,36.7,35.36,36.7,8300,4.98705979858046,5.12962709102867,4.94233280487122,5.12962709102867,59382.4842614271,0.0,1.0
2004-08-06,35.0,35.73,34.97,34.99,14200,4.89201493694832,4.99404839134753,4.88782178128808,4.89061721839491,101594.129700273,0.0,1.0
2004-08-09,34.59,35.639,34.59,35.0,10800,4.83470847625836,4.98132915251147,4.83470847625836,4.89201493694832,77268.7747016159,0.0,1.0
2004-08-10,35.56,35.67,34.49,35.24,11400,4.9702871759395,4.98566208002705,4.82073129072422,4.92556018223025,81561.4844072612,0.0,1.0
2004-08-11,35.36,35.54,35.0,35.135,2400,4.94233280487122,4.96749173883267,4.89201493694832,4.91088413741941,17170.8388225813,0.0,1.0
2004-08-12,34.75,35.52,34.54,35.01,2200,4.85707197311298,4.96469630172584,4.82771988349129,4.89341265550174,15739.9355873662,0.0,1.0
2004-08-13,35.19,35.21,34.49,34.77,8300,4.91857158946318,4.92136702657001,4.82073129072422,4.85986741021981,59382.4842614272,0.0,1.0
2004-08-16,35.32,35.66,34.75,34.99,11400,4.93674193065756,4.98426436147363,4.85707197311298,4.89061721839491,81561.4844072614,0.0,1.0
2004-08-17,34.66,35.15,34.51,35.0,13500,4.84449250613225,4.91298071524953,4.82352672783105,4.89201493694832,96585.96837702,0.0,1.0
2004-08-18,34.04,35.49,34.0,34.51,16200,4.7578339558206,4.9605031460656,4.75224308160694,4.82352672783105,115903.162052424,0.0,1.0
2004-08-19,34.01,34.73,34.0,34.06,11100,4.75364080016036,4.85427653600615,4.75224308160694,4.76062939292742,79415.1295544386,0.0,1.0
2004-08-20,34.73,34.73,33.76,34.5,10800,4.85427653600615,4.85427653600615,4.71869783632501,4.82212900927763,77268.774701616,0.0,1.0
2004-08-23,34.96,34.97,34.57,34.74,13400,4.88642406273467,4.88782178128808,4.83191303915153,4.85567425455956,95870.5167594124,0.0,1.0
2004-08-24,35.06,35.48,35.03,35.24,6100,4.90040124826881,4.95910542751218,4.89620809260856,4.92556018223025,43642.5486740608,0.0,1.0
2004-08-25,35.99,35.99,34.72,35.0,6600,5.03038907373629,5.03038907373629,4.85287881745274,4.89201493694832,47219.8067620986,0.0,1.0
2004-08-26,34.95,35.55,34.95,35.54,14200,4.88502634418125,4.96888945738608,4.88502634418125,4.96749173883267,101594.129700273,0.0,1.0
2004-08-27,35.2,35.23,34.96,35.01,2400,4.9199693080166,4.92416246367684,4.88642406273467,4.89341265550174,17170.8388225813,0.0,1.0
2004-08-30,34.91,35.24,34.91,35.0,10800,4.8794354699676,4.92556018223025,4.8794354699676,4.89201493694832,77268.7747016159,0.0,1.0
2004-08-31,35.28,35.28,34.3,35.23,5000,4.93115105644391,4.93115105644391,4.79417463820936,4.92416246367684,35772.5808803778,0.0,1.0
2004-09-01,35.86,36.73,35.29,35.29,13400,5.01221873254191,5.13382024668891,4.93254877499732,4.93254877499732,95870.5167594124,0.0,1.0
2004-09-02,36.07,36.25,35.11,36.0,23600,5.0415708221636,5.06672975612505,4.90738984103587,5.0317867922897,168846.581755383,0.0,1.0
2004-09-03,36.99,36.99,36.31,36.31,16200,5.17016092907767,5.17016092907767,5.07511606744553,5.07511606744553,115903.162052424,0.0,1.0
2004-09-07,37.24,37.52,36.49,36.99,31700,5.20510389291301,5.2442400124086,5.10027500140698,5.17016092907767,226798.162781595,0.0,1.0
2004-09-08,36.59,37.5,36.59,37.34,8300,5.11425218694112,5.24144457530177,5.11425218694112,5.21908107844715,59382.4842614271,0.0,1.0
2004-09-09,37.95,37.95,36.5,36.88,7400,5.3043419102054,5.3043419102054,5.10167271996039,5.15478602499012,52943.4197029591,0.0,1.0
2004-09-10,38.21,38.45,37.3,37.95,4900,5.34068259259415,5.37422783787609,5.2134902042335,5.3043419102054,35057.1292627702,0.0,1.0
2004-09-13,38.49,38.5,38.11,38.39,3700,5.37981871208974,5.38121643064315,5.32670540706002,5.3658415265556,26471.7098514796,0.0,1.0
2004-09-14,37.87,38.28,37.5,38.07,10900,5.29316016177808,5.35046662246805,5.24144457530177,5.32111453284636,77984.2263192236,0.0,1.0
2004-09-15,37.3,37.81,36.96,37.81,7800,5.2134902042335,5.2847738504576,5.16596777341743,5.2847738504576,55805.2261733893,0.0,1.0
2004-09-16,37.55,37.99,37.09,37.3,4700,5.24843316806884,5.30993278441905,5.18413811461181,5.2134902042335,33626.2260275551,0.0,1.0
2004-09-17,37.3,38.0,36.63,37.65,25900,5.2134902042335,5.31133050297246,5.11984306115477,5.26241035360298,185301.968960357,0.0,1.0
2004-09-20,36.961,37.7,36.961,37.7,2400,5.16610754527277,5.26939894637005,5.16610754527277,5.26939894637005,17170.8388225813,0.0,1.0
2004-09-21,38.6,38.6,37.49,37.5,7700,5.39519361617729,5.39519361617729,5.24004685674836,5.24144457530177,55089.7745557818,0.0,1.0
2004-09-22,37.53,38.47,36.82,38.12,11000,5.24563773096202,5.37702327498291,5.14639971366964,5.32810312561343,78699.677936831,0.0,1.0
2004-09-23,38.15,38.4,37.28,37.63,2900,5.33229628127367,5.36723924510902,5.21069476712667,5.25961491649615,20748.0969106191,0.0,1.0
2004-09-24,37.68,38.26,37.68,38.05,5100,5.26660350926322,5.34767118536122,5.26660350926322,5.31831909573953,36488.0324979853,0.0,1.0
2004-09-27,37.56,38.24,37.07,38.24,3900,5.24983088662226,5.3448757482544,5.18134267750498,5.3448757482544,27902.6130866946,0.0,1.0
2004-09-28,39.27,39.27,37.55,37.55,14900,5.48884075925602,5.48884075925602,5.24843316806884,5.24843316806884,106602.291023526,0.0,1.0
2004-09-29,39.19,39.5,38.67,38.67,10800,5.47765901082871,5.52098828598453,5.40497764605119,5.40497764605119,77268.7747016159,0.0,1.0
2004-09-30,39.15,39.71,38.85,38.85,11000,5.47206813661505,5.55034037560623,5.43013658001264,5.43013658001264,78699.6779368311,0.0,1.0
2004-10-01,39.6,39.77,38.161,39.56,19900,5.53496547151867,5.55872668692671,5.33383377168243,5.52937459730502,142374.871903904,0.0,1.0
2004-10-04,38.95,39.5,38.57,39.05,10400,5.44411376554678,5.52098828598453,5.39100046051705,5.45809095108091,74406.9682311857,0.0,1.0
2004-10-05,37.99,39.01,37.81,38.88,27200,5.30993278441905,5.45250007686726,5.2847738504576,5.43432973567288,194602.839989255,0.0,1.0
2004-10-06,38.0,38.85,37.8,37.99,13400,5.31133050297246,5.43013658001264,5.28337613190419,5.30993278441905,95870.5167594125,0.0,1.0
2004-10-07,37.5,38.41,37.5,38.2,9000,5.24144457530177,5.36863696366243,5.24144457530177,5.33928487404074,64390.64558468,0.0,1.0
2004-10-08,37.3,38.0,37.3,37.635,4900,5.2134902042335,5.31133050297246,5.2134902042335,5.26031377577286,35057.1292627702,0.0,1.0
2004-10-11,37.78,37.9,37.3,37.3,7100,5.28058069479736,5.29735331743833,5.2134902042335,5.2134902042335,50797.0648501364,0.0,1.0
2004-10-12,36.15,36.25,33.31,35.0,95900,5.05275257059091,5.06672975612505,4.65580050142139,4.89201493694832,686118.101285646,0.0,1.0
2004-10-13,35.61,36.5,35.11,36.15,21300,4.97727576870656,5.10167271996039,4.90738984103587,5.05275257059091,152391.194550409,0.0,1.0
2004-10-14,35.9,36.0,35.38,35.38,13100,5.01780960675556,5.0317867922897,4.94512824197805,4.94512824197805,93724.1619065898,0.0,1.0
2004-10-15,35.7,36.09,35.0,35.9,13300,4.98985523568729,5.04436625927043,4.89201493694832,5.01780960675556,95155.0651418049,0.0,1.0
2004-10-18,36.34,36.34,35.59,35.99,16900,5.07930922310577,5.07930922310577,4.97448033159974,5.03038907373629,120911.323375677,0.0,1.0
2004-10-19,35.81,36.1,35.81,36.1,8900,5.00523013977484,5.04576397782384,5.00523013977484,5.04576397782384,63675.1939670724,0.0,1.0
2004-10-20,36.38,36.38,35.79,36.14,12900,5.08490009731943,5.08490009731943,5.00243470266801,5.0513548520375,92293.2586713746,0.0,1.0
2004-10-21,36.92,37.15,36.1,36.4,14100,5.16037689920377,5.19252442593229,5.04576397782384,5.08769553442626,100878.678082665,0.0,1.0
2004-10-22,36.85,37.41,36.41,37.3,74600,5.15059286932988,5.22886510832105,5.08909325297967,5.2134902042335,533726.906735236,0.0,1.0
2004-10-25,37.74,38.19,37.12,37.12,31700,5.27498982058371,5.33788715548733,5.18833127027205,5.18833127027205,226798.162781595,0.0,1.0
2004-10-26,37.8,37.85,37.18,37.85,4400,5.28337613190419,5.29036472467126,5.19671758159253,5.29036472467126,31479.8711747324,0.0,1.0
2004-10-27,38.78,38.78,37.44,37.44,14900,5.42035255013874,5.42035255013874,5.23305826398129,5.23305826398129,106602.291023526,0.0,1.0
2004-10-28,37.93,38.89,37.89,38.89,5700,5.30154647309857,5.43572745422629,5.29595559888491,5.43572745422629,40780.7422036306,0.0,1.0
2004-10-29,37.99,38.35,37.99,38.06,4300,5.30993278441905,5.36025065234195,5.30993278441905,5.31971681429295,30764.4195571249,0.0,1.0
2004-11-01,37.07,37.39,36.96,37.29,44700,5.18134267750498,5.22606967121422,5.16596777341743,5.21209248568008,319806.873070577,0.0,1.0
2004-11-02,36.69,37.37,36.69,37.0,4600,5.12822937247526,5.22327423410739,5.12822937247526,5.17155864763108,32910.7744099475,0.0,1.0
2004-11-03,36.35,37.04,35.7,37.03,24800,5.08070694165919,5.17714952184474,4.98985523568729,5.17575180329133,177432.001166674,0.0,1.0
2004-11-04,41.72,41.74,36.25,36.48,119100,5.8312818048424,5.83407724194923,5.06672975612505,5.09887728285357,852102.876570598,0.0,1.0
2004-11-05,41.97,45.42,40.11,41.94,248900,5.86622476867775,6.34843766960551,5.60624911774278,5.8620316130175,1780759.0762252,0.0,1.0
2004-11-08,43.15,44.3,40.99,41.16,158500,6.03115555798057,6.19189319162316,5.72924835044319,5.75300956585123,1133990.81390798,0.0,1.0
2004-11-09,42.54,43.37,42.14,42.14,47500,5.94589472622233,6.06190536615568,5.88998598408578,5.88998598408578,339839.518363589,0.0,1.0
2004-11-10,42.75,43.28,42.3,42.401,41100,5.97524681584402,6.04932589917495,5.9123494809404,5.92646643832988,294050.614836705,0.0,1.0
2004-11-11,42.851,43.08,42.27,42.27,12900,5.9893637732335,6.02137152810668,5.90815632528016,5.90815632528016,92293.2586713747,0.0,1.0
2004-11-12,43.52,43.52,42.4,42.4,22400,6.08287114445689,6.08287114445689,5.92632666647454,5.92632666647454,160261.162344092,0.0,1.0
2004-11-15,44.91,45.25,42.81,43.25,64500,6.2771540233814,6.32467645419747,5.98363312716451,6.04513274351471,461466.293356874,0.0,1.0
2004-11-16,44.15,44.44,43.9,44.04,19000,6.17092741332196,6.21146125137096,6.13598444948661,6.1555525092344,135935.807345435,0.0,1.0
2004-11-17,44.18,44.95,43.74,44.52,17800,6.1751205689822,6.28274489759506,6.11362095263199,6.22264299979827,127350.387934145,0.0,1.0
2004-11-18,44.02,44.41,43.81,43.82,30700,6.15275707212758,6.20726809571071,6.12340498250589,6.1248027010593,219643.646605519,0.0,1.0
2004-11-19,44.0,44.15,43.48,43.48,21000,6.14996163502075,6.17092741332196,6.07728027024323,6.07728027024323,150244.839697587,0.0,1.0
2004-11-22,45.21,45.22,43.98,44.63,28300,6.31908557998382,6.32048329853723,6.14716619791392,6.23801790388582,202472.807782938,0.0,1.0
2004-11-23,45.3,45.61,44.48,45.61,72400,6.33166504696454,6.37499432212037,6.21705212558461,6.37499432212037,517986.97114787,0.0,1.0
2004-11-24,45.52,45.88,45.0,45.13,20800,6.36241485513965,6.41273272306254,6.28973349036213,6.30790383155651,148813.936462371,0.0,1.0
2004-11-26,45.69,46.0,45.19,45.32,4600,6.38617607054768,6.42950534570351,6.31629014287699,6.33446048407137,32910.7744099476,0.0,1.0
2004-11-29,46.47,46.48,45.83,46.28,32300,6.49519811771396,6.49659583626737,6.40574413029547,6.4686414651991,231090.87248724,0.0,1.0
2004-11-30,46.45,46.66,45.94,46.4,21500,6.49240268060713,6.52175477022882,6.42111903438303,6.48541408784006,153822.097785624,0.0,1.0
2004-12-01,46.96,47.26,46.5,46.63,28800,6.56368632683123,6.60561788343365,6.4993912733742,6.51756161456858,206050.065870976,0.0,1.0
2004-12-02,46.86,47.61,46.55,46.55,15600,6.5497091412971,6.65453803280313,6.50637986614127,6.50637986614127,111610.452346779,0.0,1.0
2004-12-03,46.0,46.85,46.0,46.85,30900,6.42950534570351,6.54831142274368,6.42950534570351,6.54831142274368,221074.549840735,0.0,1.0
2004-12-06,45.83,46.25,45.8,45.83,10800,6.40574413029547,6.46444830953885,6.40155097463523,6.40574413029547,77268.774701616,0.0,1.0
2004-12-07,44.36,45.85,44.36,45.53,25700,6.20027950294365,6.4085395674023,6.20027950294365,6.36381257369306,183871.065725142,0.0,1.0
2004-12-08,44.9,44.9,44.4,44.64,10800,6.27575630482799,6.27575630482799,6.2058703771573,6.23941562243923,77268.774701616,0.0,1.0
2004-12-09,43.73,44.47,43.69,44.47,28300,6.11222323407857,6.2156544070312,6.10663235986492,6.2156544070312,202472.807782938,0.0,1.0
2004-12-10,43.81,44.24,43.3,44.24,18000,6.12340498250589,6.18350688030268,6.05212133628178,6.18350688030268,128781.29116936,0.0,1.0
2004-12-13,45.0,45.0,43.97,44.08,11300,6.28973349036213,6.28973349036213,6.14576847936051,6.16114338344806,80846.0327896537,0.0,1.0
2004-12-14,44.76,44.919,44.24,44.61,13500,6.2561882450802,6.27841197007948,6.18350688030268,6.23522246677899,96585.9683770199,0.0,1.0
2004-12-15,44.29,44.78,43.82,44.281,20500,6.19049547306975,6.25898368218702,6.1248027010593,6.18923752637168,146667.581609549,0.0,1.0
2004-12-16,43.66,44.29,43.66,44.29,7700,6.10243920420468,6.19049547306975,6.10243920420468,6.19049547306975,55089.7745557817,0.0,1.0
2004-12-17,43.73,44.049,43.13,43.13,20100,6.11222323407857,6.15681045593248,6.02836012087375,6.02836012087375,143805.775139119,0.0,1.0
2004-12-20,43.82,44.2,43.63,43.63,8300,6.1248027010593,6.17791600608902,6.09824604854444,6.09824604854444,59382.4842614271,0.0,1.0
2004-12-21,43.99,44.05,43.64,44.05,7800,6.14856391646733,6.15695022778782,6.09964376709785,6.15695022778782,55805.2261733894,0.0,1.0
2004-12-22,44.65,44.88,43.81,43.97,9100,6.24081334099264,6.27296086772116,6.12340498250589,6.14576847936051,65106.0972022876,0.0,1.0
2004-12-23,45.28,45.28,44.53,45.04,5700,6.32886960985772,6.32886960985772,6.22404071835168,6.29532436457578,40780.7422036306,0.0,1.0
2004-12-27,44.99,45.48,44.87,45.29,26600,6.28833577180871,6.35682398092599,6.27156314916775,6.33026732841113,190310.13028361,0.0,1.0
2004-12-28,45.0,45.2,44.65,44.86,58200,6.28973349036213,6.31768786143041,6.24081334099264,6.27016543061434,416392.841447597,0.0,1.0
2004-12-29,44.7,45.05,44.53,45.05,3900,6.3176878614304,6.36715521605011,6.29366086061512,6.36715521605011,27593.9558622843,0.5,1.0
2004-12-30,45.49,45.69,45.16,45.29,6100,6.42934274757202,6.4576098073547,6.38270209893058,6.40107568778933,43159.7771179319,0.0,1.0
2004-12-31,44.7,45.3,44.7,44.84,7600,6.3176878614304,6.40248904077846,6.3176878614304,6.33747480327829,53772.8370649644,0.0,1.0
2005-01-03,43.6,45.0,43.6,45.0,19400,6.16221903262563,6.36008845110443,6.16221903262563,6.36008845110443,137262.241981619,0.0,1.0
2005-01-04,41.5,44.03,40.91,43.56,47100,5.86541490490742,6.22299321115841,5.7820270785485,6.15656562066909,333250.082336819,0.0,1.0
2005-01-05,40.0,41.28,40.0,41.15,20500,5.65341195653727,5.83432113914647,5.65341195653727,5.81594755028772,145045.152609443,0.0,1.0
2005-01-06,41.14,41.14,39.95,40.54,14400,5.81453419729859,5.81453419729859,5.6463451915916,5.72973301795053,101885.375491511,0.0,1.0
2005-01-07,39.5,41.24,39.5,41.02,9200,5.58274430708056,5.82866772718993,5.58274430708056,5.79757396142898,65093.4343417989,0.0,1.0
2005-01-10,40.07,40.48,39.61,40.0,11200,5.66330542746122,5.72125290001572,5.59829118996104,5.65341195653727,79244.1809378421,0.0,1.0
2005-01-11,40.19,40.25,39.97,40.0,14000,5.68026566333083,5.68874578126563,5.64917189756987,5.65341195653727,99055.2261723026,0.0,1.0
2005-01-12,40.43,40.73,40.05,40.73,9500,5.71418613507005,5.75658672474408,5.66047872148295,5.75658672474408,67216.0463312054,0.0,1.0
2005-01-13,39.4,40.35,39.4,40.29,12300,5.56861077718922,5.70287931115698,5.56861077718922,5.69439919322217,87027.0915656659,0.0,1.0
2005-01-14,40.16,40.5,39.58,39.92,8900,5.67602560436342,5.72407960599399,5.59405113099363,5.6421051326242,62970.8223523925,0.0,1.0
2005-01-18,41.29,41.49,39.81,40.49,8500,5.8357344921356,5.86400155191829,5.62655824974372,5.72266625300486,60140.6730331838,0.0,1.0
2005-01-19,40.37,41.16,39.83,41.16,15300,5.70570601713524,5.81736090327685,5.62938495572199,5.81736090327685,108253.211459731,0.0,1.0
2005-01-20,39.51,40.1,39.49,39.76,18900,5.58415766006969,5.66754548642862,5.58133095409142,5.61949148479805,133724.555332609,0.0,1.0
2005-01-21,38.75,39.92,38.75,39.92,7900,5.47674283289548,5.6421051326242,5.47674283289548,5.6421051326242,55895.4490543708,0.0,1.0
2005-01-24,39.79,40.0,38.75,38.77,22700,5.62373154376545,5.65341195653727,5.47674283289548,5.47956953887375,160610.973865091,0.0,1.0
2005-01-25,39.401,40.1,39.15,40.05,13700,5.56875211248813,5.66754548642862,5.53327695246086,5.66047872148295,96932.6141828962,0.0,1.0
2005-01-26,40.38,40.48,39.54,39.79,13000,5.70711937012438,5.72125290001572,5.5883977190371,5.62373154376545,91979.8528742811,0.0,1.0
2005-01-27,39.69,40.59,39.61,40.59,6700,5.60959801387411,5.7367997828962,5.59829118996104,5.7367997828962,47405.0010967449,0.0,1.0
2005-01-28,39.32,40.2,39.05,40.19,11600,5.55730395327614,5.68167901631996,5.51914342256951,5.68026566333083,82074.3302570508,0.0,1.0
2005-01-31,40.05,40.05,39.61,39.65,6800,5.66047872148295,5.66047872148295,5.59829118996104,5.60394460191757,48112.538426547,0.0,1.0
2005-02-01,39.9,40.14,39.651,40.04,11200,5.63927842664593,5.67319889838515,5.60408593721649,5.65906536849381,79244.1809378422,0.0,1.0
2005-02-02,40.67,40.87,40.27,40.27,19600,5.74810660680927,5.77637366659196,5.6915724872439,5.6915724872439,138677.316641224,0.0,1.0
2005-02-03,41.0,41.06,40.39,40.7,15800,5.79474725545071,5.80322737338551,5.70853272311351,5.75234666577668,111790.898108742,0.0,1.0
2005-02-04,41.63,41.77,40.28,40.28,22200,5.88378849376617,5.90357543561405,5.69298584023304,5.69298584023304,157073.28721608,0.0,1.0
2005-02-07,41.89,42.29,41.67,41.88,12100,5.92053567148366,5.97706979104903,5.88944190572271,5.91912231849453,85612.0169060616,0.0,1.0
2005-02-08,41.99,42.05,41.58,41.64,5300,5.934669201375,5.94314931930981,5.8767217288205,5.8852018467553,37499.4784795146,0.0,1.0
2005-02-09,41.35,42.25,41.05,42.25,13000,5.84421461007041,5.9714163790925,5.80181402039638,5.9714163790925,91979.852874281,0.0,1.0
2005-02-10,40.93,41.84,40.91,41.35,20700,5.78485378452677,5.91346890653799,5.7820270785485,5.84421461007041,146460.227269047,0.0,1.0
2005-02-11,41.9,42.02,40.64,40.64,14600,5.9219490244728,5.93890926034241,5.74386654784187,5.74386654784187,103300.450151116,0.0,1.0
2005-02-14,41.48,41.95,41.0,41.15,23500,5.86258819892915,5.92901578941847,5.79474725545071,5.81594755028772,166271.272503508,0.0,1.0
2005-02-15,45.3,48.3,41.13,41.54,90000,6.40248904077846,6.82649493751876,5.81312084430945,5.87106831686396,636783.596821946,0.0,1.0
2005-02-16,45.76,46.44,44.98,45.74,20500,6.46750327827864,6.56361128153978,6.35726174512616,6.46467657230037,145045.152609443,0.0,1.0
2005-02-17,45.71,46.32,45.36,45.58,18200,6.46043651333297,6.54665104567016,6.41096915871327,6.44206292447422,128771.794023993,0.0,1.0
2005-02-18,45.03,46.24,44.88,46.24,19700,6.36432851007184,6.53534422175709,6.34312821523482,6.53534422175709,139384.853971026,0.0,1.0
2005-02-22,43.1,45.45,43.1,44.9,25200,6.09155138316891,6.42368933561548,6.09155138316891,6.34595492121309,178299.407110145,0.0,1.0
2005-02-23,43.15,43.61,43.0,43.27,44700,6.09861814811458,6.16363238561476,6.07741785327757,6.1155783839842,316269.186421567,0.0,1.0
2005-02-24,44.09,44.13,42.8,43.29,30400,6.23147332909321,6.23712674104975,6.04915079349488,6.11840508996247,215091.348259857,0.0,1.0
2005-02-25,44.52,44.52,43.72,44.0,52100,6.29224750762599,6.29224750762599,6.17917926849524,6.218753152191,368626.948826926,0.0,1.0
2005-02-28,44.66,44.91,44.46,44.49,42500,6.31203444947387,6.34736827420222,6.28376738969118,6.28800744865858,300703.365165919,0.0,1.0
2005-03-01,44.54,44.89,44.44,44.46,21800,6.29507421360425,6.34454156822396,6.28094068371291,6.28376738969118,154243.137896871,0.0,1.0
2005-03-02,44.74,44.99,44.12,44.12,13000,6.32334127338694,6.3586750981153,6.23571338806061,6.23571338806061,91979.8528742811,0.0,1.0
2005-03-03,44.64,45.17,44.62,44.96,16800,6.3092077434956,6.38411545191972,6.30638103751733,6.3544350391479,118866.271406763,0.0,1.0
2005-03-04,45.27,45.34,44.57,44.57,29200,6.39824898181106,6.408142452735,6.29931427257166,6.29931427257166,206600.900302231,0.0,1.0
2005-03-07,44.43,45.43,44.43,45.1,20400,6.27952733072378,6.42086262963721,6.27952733072378,6.37422198099578,144337.615279641,0.0,1.0
2005-03-08,44.5,45.209,44.44,45.0,14300,6.28942080164772,6.38962752857734,6.28094068371291,6.36008845110443,101177.838161709,0.0,1.0
2005-03-09,39.12,40.11,37.5,40.05,289700,5.52903689349345,5.66895883941775,5.3000737092537,5.66047872148295,2049735.64443687,0.0,1.0
2005-03-10,39.34,39.5,38.7,39.11,87900,5.56013065925441,5.58274430708056,5.46967606794981,5.52762354050432,621925.3128961,0.0,1.0
2005-03-11,39.67,40.16,38.81,38.81,77500,5.60677130789584,5.67602560436342,5.48522295083029,5.48522295083029,548341.430596676,0.0,1.0
2005-03-14,38.74,39.99,38.51,39.99,28300,5.47532947990635,5.65199860354814,5.44282236115626,5.65199860354814,200233.064334012,0.0,1.0
2005-03-15,39.0,39.65,38.72,39.34,27700,5.51207665762384,5.60394460191757,5.47250277392808,5.56013065925441,195987.840355199,0.0,1.0
2005-03-16,38.89,39.15,38.76,39.0,105600,5.49652977474337,5.53327695246086,5.47815618588462,5.51207665762384,747159.420271083,0.0,1.0
2005-03-17,39.25,39.25,38.5,38.5,23900,5.5474104823522,5.5474104823522,5.44140900816713,5.44140900816713,169101.421822717,0.0,1.0
2005-03-18,39.23,40.42,38.59,39.74,55800,5.54458377637393,5.71277278208092,5.45412918506934,5.61666477881978,394805.830029607,0.0,1.0
2005-03-21,39.125,39.35,38.6,38.68,38800,5.52974356998802,5.56154401224354,5.45554253805847,5.46684936197154,274524.483963239,0.0,1.0
2005-03-22,38.87,39.42,38.6,39.42,90900,5.4937030687651,5.57143748316748,5.45554253805847,5.57143748316748,643151.432790165,0.0,1.0
2005-03-23,37.57,38.5,36.99,38.5,18300,5.30996718017763,5.44140900816713,5.22799270680784,5.44140900816713,129479.331353796,0.0,1.0
2005-03-24,38.25,38.61,37.73,37.95,23700,5.40607518343877,5.4569558910476,5.33258082800378,5.36367459376474,167686.347163112,0.0,1.0
2005-03-28,39.5,40.21,38.69,39.01,39500,5.58274430708056,5.6830923693091,5.46826271496068,5.51349001061298,279477.245271854,0.0,1.0
2005-03-29,39.46,39.77,39.051,39.11,79200,5.57709089512402,5.62090483778719,5.51928475786843,5.52762354050432,560369.565203313,0.0,1.0
2005-03-30,40.24,40.34,39.0,39.07,27100,5.6873324282765,5.70146595816784,5.51207665762384,5.52197012854778,191742.616376386,0.0,1.0
2005-03-31,39.59,40.18,39.47,40.0,36100,5.59546448398277,5.67885231034169,5.57850424811316,5.65341195653727,255420.97605858,0.0,1.0
2005-04-01,39.65,40.37,39.35,40.29,18400,5.60394460191757,5.70570601713524,5.56154401224354,5.69439919322217,130186.868683598,0.0,1.0
2005-04-04,39.46,39.86,38.87,39.25,12500,5.57709089512402,5.63362501468939,5.4937030687651,5.5474104823522,88442.1662252703,0.0,1.0
2005-04-05,39.31,39.7,39.07,39.07,14300,5.55589060028701,5.61101136686325,5.52197012854778,5.52197012854778,101177.838161709,0.0,1.0
2005-04-06,40.18,40.26,39.01,39.63,12000,5.67885231034169,5.69015913425477,5.51349001061298,5.60111789593931,84904.4795762595,0.0,1.0
2005-04-07,40.25,40.85,40.2,40.33,6300,5.68874578126563,5.77354696061369,5.68167901631996,5.70005260517871,44574.8517775362,0.0,1.0
2005-04-08,39.56,40.54,39.56,40.15,9500,5.59122442501536,5.72973301795053,5.59122442501536,5.67461225137429,67216.0463312054,0.0,1.0
2005-04-11,39.27,39.94,39.18,39.56,18500,5.55023718833047,5.64493183860247,5.53751701142826,5.59122442501536,130894.4060134,0.0,1.0
2005-04-12,39.05,39.34,38.45,39.19,25300,5.51914342256951,5.56013065925441,5.43434224322146,5.53893036441739,179006.944439947,0.0,1.0
2005-04-13,39.3,39.72,38.88,38.88,19700,5.55447724729787,5.61383807284151,5.49511642175423,5.49511642175423,139384.853971026,0.0,1.0
2005-04-14,39.3,39.77,39.25,39.69,9000,5.55447724729787,5.62090483778719,5.5474104823522,5.60959801387411,63678.3596821946,0.0,1.0
2005-04-15,38.75,39.55,38.55,39.55,26500,5.47674283289548,5.58981107202623,5.4484757731128,5.58981107202623,187497.392397573,0.0,1.0
2005-04-18,38.46,38.87,37.88,38.55,18700,5.43575559621059,5.4937030687651,5.3537811228408,5.4484757731128,132309.480673004,0.0,1.0
2005-04-19,38.63,38.76,38.32,38.43,22100,5.45978259702587,5.47815618588462,5.41596865436271,5.43151553724319,156365.749886278,0.0,1.0
2005-04-20,37.22,38.93,37.22,38.93,24900,5.26049982555793,5.5021831866999,5.26049982555793,5.5021831866999,176176.795120738,0.0,1.0
2005-04-21,38.37,38.54,37.83,37.84,32900,5.42303541930838,5.44706242012366,5.34671435789513,5.34812771088426,232779.781504911,0.0,1.0
2005-04-22,36.87,38.28,36.58,38.26,21900,5.21103247093823,5.41031524240617,5.17004523425334,5.4074885364279,154950.675226674,0.0,1.0
2005-04-25,38.24,38.24,36.59,36.59,15600,5.40466183044964,5.40466183044964,5.17145858724247,5.17145858724247,110375.823449137,0.0,1.0
2005-04-26,38.0,38.75,37.54,38.3,24600,5.37074135871041,5.47674283289548,5.30572712121023,5.41314194838444,174054.183131332,0.0,1.0
2005-04-27,38.11,38.23,37.41,37.67,17400,5.38628824159089,5.4032484774605,5.28735353235149,5.32410071006898,123111.495385576,0.0,1.0
2005-04-28,37.81,38.65,37.81,38.0,24200,5.34388765191686,5.46260930300414,5.34388765191686,5.37074135871041,171224.033812123,0.0,1.0
2005-04-29,37.9,37.9,37.3,37.81,18300,5.35660782881907,5.35660782881907,5.27180664947101,5.34388765191686,129479.331353796,0.0,1.0
2005-05-02,38.56,38.64,37.35,37.48,28300,5.44988912610193,5.46119595001501,5.27887341441668,5.29724700327543,200233.064334012,0.0,1.0
2005-05-03,38.97,39.15,38.21,38.65,10000,5.50783659865644,5.53327695246086,5.40042177148223,5.46260930300414,70753.7329802162,0.0,1.0
2005-05-04,39.77,39.99,39.02,39.02,16200,5.62090483778719,5.65199860354814,5.51490336360211,5.51490336360211,114621.04742795,0.0,1.0
2005-05-05,40.54,40.6,39.91,39.91,12300,5.72973301795053,5.73821313588533,5.64069177963507,5.64069177963507,87027.0915656659,0.0,1.0
2005-05-06,40.82,41.14,39.97,40.8,30800,5.76930690164629,5.81453419729859,5.64917189756987,5.76648019566802,217921.497579066,0.0,1.0
2005-05-09,41.45,41.45,40.94,41.23,6600,5.85834813996175,5.85834813996175,5.7862671375159,5.8272543742008,46697.4637669427,0.0,1.0
2005-05-10,41.49,42.21,40.64,41.5,19900,5.86400155191829,5.96576296713596,5.74386654784187,5.86541490490742,140799.92863063,0.0,1.0
2005-05-11,41.6,41.72,40.51,40.51,29000,5.87954843479877,5.89650867066838,5.72549295898312,5.72549295898312,205185.825642627,0.0,1.0
2005-05-12,40.71,41.6,40.47,41.6,26900,5.75376001876581,5.87954843479877,5.71983954702659,5.87954843479877,190327.541716782,0.0,1.0
2005-05-13,41.0,41.27,40.09,41.2,28700,5.79474725545071,5.83290778615733,5.66613213343948,5.82301431523339,203063.21365322,0.0,1.0
2005-05-16,41.27,41.43,40.74,40.74,27400,5.83290778615733,5.85552143398348,5.75800007773321,5.75800007773321,193865.228365793,0.0,1.0
2005-05-17,41.84,41.98,40.65,41.27,23400,5.91346890653799,5.93325584838587,5.74527990083101,5.83290778615733,165563.735173706,0.0,1.0
2005-05-18,42.25,42.25,41.1,41.1,53500,5.9714163790925,5.9714163790925,5.80888078534205,5.80888078534205,378532.471444156,0.0,1.0
2005-05-19,44.95,45.63,41.64,41.66,38200,6.35302168615876,6.4491296894199,5.8852018467553,5.88802855273357,270279.259984426,0.0,1.0
2005-05-20,43.1,45.48,42.0,44.88,44600,6.09155138316891,6.42792939458288,5.93608255436414,6.34312821523482,315561.649091764,0.0,1.0
2005-05-23,43.7,44.02,43.1,43.44,23800,6.17635256251697,6.22157985816927,6.09155138316891,6.13960538479948,168393.884492915,0.0,1.0
2005-05-24,42.77,43.859,42.43,43.79,35400,6.04491073452748,6.19882487504421,5.99685673289691,6.18907273941918,250468.214749965,0.0,1.0
2005-05-25,41.49,42.59,41.42,42.42,18500,5.86400155191829,6.01947038072306,5.85410808099435,5.99544337990778,130894.4060134,0.0,1.0
2005-05-26,42.78,42.79,41.71,41.78,8000,6.04632408751662,6.04773744050575,5.89509531767924,5.90498878860318,56602.9863841729,0.0,1.0
2005-05-27,43.53,43.66,42.21,42.58,14900,6.15232556170169,6.17069915056044,5.96576296713596,6.01805702773393,105423.062140522,0.0,1.0
2005-05-31,43.06,43.81,43.05,43.3,26200,6.08589797121238,6.19189944539745,6.08448461822324,6.1198184429516,185374.780408166,0.0,1.0
2005-06-01,44.0,44.0,43.29,43.94,12400,6.218753152191,6.218753152191,6.11840508996247,6.2102730342562,87734.6288954681,0.0,1.0
2005-06-02,43.45,43.97,42.75,43.31,15900,6.14101873778861,6.2145130932236,6.04208402854921,6.12123179594073,112498.435438544,0.0,1.0
2005-06-03,43.09,43.67,42.65,42.65,19400,6.09013803017978,6.17211250354957,6.02795049865787,6.02795049865787,137262.241981619,0.0,1.0
2005-06-06,42.67,43.44,42.44,43.1,27400,6.03077720463614,6.13960538479948,5.99827008588605,6.09155138316891,193865.228365792,0.0,1.0
2005-06-07,43.94,44.6,42.18,42.18,21800,6.2102730342562,6.30355433153906,5.96152290816856,5.96152290816856,154243.137896871,0.0,1.0
2005-06-08,43.68,44.41,43.45,44.0,19200,6.1735258565387,6.27670062474551,6.14101873778861,6.218753152191,135847.167322015,0.0,1.0
2005-06-09,44.21,44.25,42.53,43.4,28500,6.24843356496282,6.25408697691936,6.01099026278826,6.13395197284294,201648.138993616,0.0,1.0
2005-06-10,43.54,44.59,43.48,44.27,16000,6.15373891469082,6.30214097854993,6.14525879675602,6.25691368289763,113205.972768346,0.0,1.0
2005-06-13,41.99,43.52,41.84,43.52,36200,5.934669201375,6.15091220871256,5.91346890653799,6.15091220871256,256128.513388383,0.0,1.0
2005-06-14,42.75,42.95,41.85,41.85,31300,6.04208402854921,6.0703510883319,5.91488225952712,5.91488225952712,221459.184228077,0.0,1.0
2005-06-15,42.98,43.31,42.04,42.65,41600,6.0745911472993,6.12123179594073,5.94173596632068,6.02795049865787,294335.5291977,0.0,1.0
2005-06-16,43.5,43.62,42.38,43.05,29600,6.14808550273429,6.1650457386039,5.98978996795124,6.08448461822324,209431.04962144,0.0,1.0
2005-06-17,42.61,43.83,42.46,43.83,36800,6.02229708670133,6.19472615137572,6.00109679186432,6.19472615137572,260373.737367196,0.0,1.0
2005-06-20,42.38,42.78,42.1,42.6,22300,5.98978996795124,6.04632408751662,5.95021608425548,6.0208837337122,157780.824545882,0.0,1.0
2005-06-21,42.89,44.41,42.12,43.0,59800,6.06187097039709,6.27670062474551,5.95304279023375,6.07741785327757,423107.323221693,0.0,1.0
2005-06-22,42.61,43.18,41.7,43.01,31400,6.02229708670133,6.10285820708199,5.89368196469011,6.0788312062667,222166.721557879,0.0,1.0
2005-06-23,41.5,43.0,41.5,42.5,45300,5.86541490490742,6.07741785327757,5.86541490490742,6.00675020382085,320514.41040038,0.0,1.0
2005-06-24,41.23,42.19,40.18,41.52,75600,5.8272543742008,5.96293626115769,5.67885231034169,5.86824161088569,534898.221330434,0.0,1.0
2005-06-27,41.37,41.37,40.31,40.31,22300,5.84704131604868,5.84704131604868,5.69722589920044,5.69722589920044,157780.824545882,0.0,1.0
2005-06-28,42.85,42.85,41.5,41.5,31700,6.05621755844056,6.05621755844056,5.86541490490742,5.86541490490742,224289.333547285,0.0,1.0
2005-06-29,43.42,43.59,42.19,42.19,20900,6.13677867882121,6.1608056796365,5.96293626115769,5.96293626115769,147875.301928652,0.0,1.0
2005-06-30,42.49,43.75,42.42,43.75,9900,6.00533685083172,6.18341932746264,5.99544337990778,6.18341932746264,70046.195650414,0.0,1.0
2005-07-01,42.43,42.91,42.42,42.43,9300,5.99685673289691,6.06469767637536,5.99544337990778,5.99685673289691,65800.9716716011,0.0,1.0
2005-07-05,44.89,44.89,42.86,42.87,46000,6.34454156822396,6.34454156822396,6.05763091142969,6.05904426441882,325467.171708994,0.0,1.0
2005-07-06,44.16,44.7,43.38,44.19,35600,6.24136680001715,6.3176878614304,6.13112526686467,6.24560685898455,251883.28940957,0.0,1.0
2005-07-07,44.66,46.25,44.51,44.97,65300,6.31203444947387,6.53675757474622,6.29083415463685,6.35584839213703,462021.876360812,0.0,1.0
2005-07-08,45.59,46.19,44.78,44.78,57900,6.44347627746336,6.52827745681142,6.32899468534348,6.32899468534348,409664.113955452,0.0,1.0
2005-07-11,46.31,46.5,45.55,45.55,56000,6.54523769268103,6.57209139947458,6.43782286550682,6.43782286550682,396220.904689211,0.0,1.0
2005-07-12,45.75,46.27,45.37,45.85,41200,6.46608992528951,6.53958428072449,6.4123825117024,6.48022345518085,291505.379878491,0.0,1.0
2005-07-13,45.97,45.99,45.5,45.54,38100,6.49718369105046,6.50001039702873,6.43075610056115,6.43640951251769,269571.722654624,0.0,1.0
2005-07-14,45.76,46.25,45.05,46.0,18300,6.46750327827864,6.53675757474622,6.36715521605011,6.50142375001787,129479.331353796,0.0,1.0
2005-07-15,45.23,45.42,44.3,45.0,10900,6.39259556985452,6.41944927664808,6.26115374186503,6.36008845110443,77121.5689484357,0.0,1.0
2005-07-18,45.0,45.44,44.12,44.59,26100,6.36008845110443,6.42227598262634,6.23571338806061,6.30214097854993,184667.243078364,0.0,1.0
2005-07-19,45.07,45.53,45.0,45.0,13800,6.36998192202837,6.43499615952855,6.36008845110443,6.36008845110443,97640.1515126984,0.0,1.0
2005-07-20,46.02,46.38,45.05,45.05,20600,6.50425045599613,6.55513116360497,6.36715521605011,6.36715521605011,145752.689939246,0.0,1.0
2005-07-21,44.38,46.14,44.36,45.9,24200,6.27246056577811,6.52121069186575,6.26963385979984,6.48729022012652,171224.033812123,0.0,1.0
2005-07-22,46.16,46.16,44.36,44.36,17300,6.52403739784401,6.52403739784401,6.26963385979984,6.26963385979984,122403.958055774,0.0,1.0
2005-07-25,46.03,46.449,45.66,45.66,8000,6.50566380898527,6.56488329923,6.4533697483873,6.4533697483873,56602.986384173,0.0,1.0
2005-07-26,46.32,46.59,45.67,46.46,7400,6.54665104567016,6.58481157637679,6.45478310137643,6.56643798751804,52357.76240536,0.0,1.0
2005-07-27,45.01,46.02,45.01,46.02,10700,6.36150180409357,6.50425045599613,6.36150180409357,6.50425045599613,75706.4942888313,0.0,1.0
2005-07-28,45.66,46.0,44.75,45.1,12600,6.4533697483873,6.50142375001787,6.32475462637608,6.37422198099578,89149.7035550724,0.0,1.0
2005-07-29,46.6,46.6,45.64,45.82,24500,6.58622492936593,6.58622492936593,6.45054304240903,6.47598339621345,173346.64580153,0.0,1.0
2005-08-01,46.65,48.05,46.6,46.6,49800,6.5932916943116,6.7911611127904,6.58622492936593,6.58622492936593,352353.590241477,0.0,1.0
2005-08-02,46.91,48.4,46.01,47.59,48600,6.63003887202909,6.8406284674101,6.502837103007,6.72614687529022,343863.142283851,0.0,1.0
2005-08-03,44.3,45.91,42.32,45.77,66000,6.26115374186503,6.48870357311566,5.98130985001644,6.46891663126778,466974.637669427,0.0,1.0
2005-08-04,42.69,44.77,42.14,44.27,41000,6.03360391061441,6.32758133235435,5.95586949621202,6.25691368289763,290090.305218886,0.0,1.0
2005-08-05,39.43,42.64,38.73,42.4,66600,5.57285083615662,6.02653714566874,5.47391612691722,5.99261667392951,471219.86164824,0.0,1.0
2005-08-08,39.31,40.6,39.21,40.6,84400,5.55589060028701,5.73821313588533,5.54175707039566,5.73821313588533,597161.506353025,0.0,1.0
2005-08-09,39.81,40.6,39.0,39.5,59000,5.62655824974372,5.73821313588533,5.51207665762384,5.58274430708056,417447.024583276,0.0,1.0
2005-08-10,39.64,40.29,39.18,39.98,102600,5.60253124892844,5.69439919322217,5.53751701142826,5.65058525055901,725933.300377018,0.0,1.0
2005-08-11,39.94,40.26,39.56,39.64,19900,5.64493183860247,5.69015913425477,5.59122442501536,5.60253124892844,140799.92863063,0.0,1.0
2005-08-12,39.78,40.0,39.31,40.0,28400,5.62231819077632,5.65341195653727,5.55589060028701,5.65341195653727,200940.601663814,0.0,1.0
2005-08-15,39.87,39.88,39.48,39.88,16300,5.63503836767853,5.63645172066766,5.57991760110229,5.63645172066766,115328.584757752,0.0,1.0
2005-08-16,39.61,39.9,39.4,39.6,18600,5.59829118996104,5.63927842664593,5.56861077718922,5.5968778369719,131601.943343202,0.0,1.0
2005-08-17,39.58,39.94,39.35,39.75,16600,5.59405113099363,5.64493183860247,5.56154401224354,5.61807813180892,117451.196747159,0.0,1.0
2005-08-18,39.42,39.88,39.31,39.5,12300,5.57143748316748,5.63645172066766,5.55589060028701,5.58274430708056,87027.091565666,0.0,1.0
2005-08-19,39.8,39.97,39.42,39.42,13400,5.62514489675459,5.64917189756987,5.57143748316748,5.57143748316748,94810.0021934897,0.0,1.0
2005-08-22,40.18,40.66,39.8,39.9,16700,5.67885231034169,5.74669325382014,5.62514489675459,5.63927842664593,118158.734076961,0.0,1.0
2005-08-23,40.15,40.8,39.9,40.54,14700,5.67461225137429,5.76648019566802,5.63927842664593,5.72973301795053,104007.987480918,0.0,1.0
2005-08-24,39.76,40.65,39.75,40.15,18800,5.61949148479805,5.74527990083101,5.61807813180892,5.67461225137429,133017.018002806,0.0,1.0
2005-08-25,40.06,40.48,39.55,39.55,20300,5.66189207447208,5.72125290001572,5.58981107202623,5.58981107202623,143630.077949839,0.0,1.0
2005-08-26,39.75,40.09,39.75,40.0,17100,5.61807813180892,5.66613213343948,5.61807813180892,5.65341195653727,120988.88339617,0.0,1.0
2005-08-29,39.13,39.57,38.6,39.55,23900,5.53045024648259,5.5926377780045,5.45554253805847,5.58981107202623,169101.421822717,0.0,1.0
2005-08-30,39.41,39.74,38.98,39.0,24800,5.57002413017835,5.61666477881978,5.50924995164557,5.51207665762384,175469.257790936,0.0,1.0
2005-08-31,39.29,39.5,38.47,39.5,24900,5.55306389430874,5.58274430708056,5.43716894919972,5.58274430708056,176176.795120738,0.0,1.0
2005-09-01,39.81,39.81,39.05,39.49,32700,5.62655824974372,5.62655824974372,5.51914342256951,5.58133095409142,231364.706845307,0.0,1.0
2005-09-02,38.52,39.52,38.5,39.31,14000,5.4442357141454,5.58557101305883,5.44140900816713,5.55589060028701,99055.2261723026,0.0,1.0
2005-09-06,39.22,39.85,38.4,38.4,34800,5.5431704233848,5.63221166170026,5.42727547827578,5.42727547827578,246222.990771152,0.0,1.0
2005-09-07,38.69,39.15,38.45,39.03,26700,5.46826271496068,5.53327695246086,5.43434224322146,5.51631671659125,188912.467057177,0.0,1.0
2005-09-08,37.67,38.47,37.67,38.47,25200,5.32410071006898,5.43716894919972,5.32410071006898,5.43716894919972,178299.407110145,0.0,1.0
2005-09-09,38.0,38.2,37.77,37.77,26800,5.37074135871041,5.3990084184931,5.33823423996032,5.33823423996032,189620.004386979,0.0,1.0
2005-09-12,38.1,38.23,38.0,38.0,14600,5.38487488860175,5.4032484774605,5.37074135871041,5.37074135871041,103300.450151116,0.0,1.0
2005-09-13,37.65,38.1,37.4,38.05,11200,5.32127400409071,5.38487488860175,5.28594017936235,5.37780812365608,79244.1809378421,0.0,1.0
2005-09-14,37.15,37.55,36.59,37.5,45400,5.25060635463399,5.30714047419937,5.17145858724247,5.3000737092537,321221.947730182,0.0,1.0
2005-09-15,36.58,37.3,36.52,37.14,16900,5.17004523425334,5.27180664947101,5.16156511631853,5.24919300164486,119573.808736565,0.0,1.0
2005-09-16,37.38,37.38,36.79,36.92,42600,5.28311347338408,5.28311347338408,5.19972564702516,5.2180992358839,301410.902495721,0.0,1.0
2005-09-19,37.48,38.1,37.27,37.27,8700,5.29724700327543,5.38487488860175,5.26756659050361,5.26756659050361,61555.7476927881,0.0,1.0
2005-09-20,36.1,38.01,36.01,37.57,38300,5.10220429077489,5.37215471169954,5.08948411387268,5.30996718017763,270986.797314228,0.0,1.0
2005-09-21,34.17,36.38,34.13,36.38,33500,4.82942716387197,5.14177817447065,4.82377375191543,5.14177817447065,237025.005483724,0.0,1.0
2005-09-22,33.99,35.24,33.95,34.26,36100,4.80398681006755,4.98065593370934,4.79833339811101,4.84214734077418,255420.97605858,0.0,1.0
2005-09-23,33.65,34.28,32.91,34.05,35400,4.75593280843698,4.84497404675244,4.65134468724104,4.81246692800235,250468.214749965,0.0,1.0
2005-09-26,35.25,35.25,34.04,34.16,27900,4.98206928669847,4.98206928669847,4.81105357501322,4.82801381088283,197402.915014803,0.0,1.0
2005-09-27,34.76,35.31,34.45,35.25,21200,4.91281499023089,4.99054940463328,4.86900104756773,4.98206928669847,149997.913918058,0.0,1.0
2005-09-28,35.32,35.48,34.97,35.0,15700,4.99196275762241,5.01457640544856,4.94249540300271,4.94673546197011,111083.36077894,0.0,1.0
2005-09-29,35.29,35.65,34.8,35.65,33400,4.98772269865501,5.03860340626385,4.91846840218743,5.03860340626385,236317.468153922,0.0,1.0
2005-09-30,35.32,35.48,35.06,35.48,5500,4.99196275762241,5.01457640544856,4.95521557990492,5.01457640544856,38914.5531391189,0.0,1.0
2005-10-03,35.72,35.8299,35.26,35.26,14600,5.04849687718779,5.06402962653837,4.98348263968761,4.98348263968761,103300.450151116,0.0,1.0
2005-10-04,35.75,35.95,35.5301,35.8,17600,5.05273693615519,5.08100399593788,5.02165730392413,5.05980370110086,124526.570045181,0.0,1.0
2005-10-05,34.28,35.88,34.0,35.76,25300,4.84497404675244,5.07111052501394,4.80540016305668,5.05415028914432,179006.944439947,0.0,1.0
2005-10-06,34.35,35.09,34.18,34.3001,15200,4.85486751767638,4.95945563887232,4.8308405168611,4.8478148862606,107545.674129929,0.0,1.0
2005-10-07,34.52,35.03,34.5,34.73,4000,4.87889451849167,4.95097552093752,4.8760678125134,4.90857493126349,28301.4931920865,0.0,1.0
2005-10-10,34.05,35.14,34.05,34.32,16200,4.81246692800235,4.966522403818,4.81246692800235,4.85062745870898,114621.04742795,0.0,1.0
2005-10-11,33.0,34.409,32.85,34.37,14500,4.66406486414325,4.86320630031228,4.64286456930624,4.85769422365465,102592.912821314,0.0,1.0
2005-10-12,33.74,33.84,32.82,33.01,52400,4.76865298533919,4.78278651523053,4.63862451033883,4.66547821713239,370749.560816333,0.0,1.0
2005-10-13,34.04,34.38,33.46,33.78,19100,4.81105357501322,4.85910757664379,4.72907910164343,4.77430639729573,135139.629992213,0.0,1.0
2005-10-14,34.11,34.34,33.51,34.21,10900,4.82094704593716,4.85345416468725,4.7361458665891,4.8350805758285,77121.5689484357,0.0,1.0
2005-10-17,33.81,34.54,33.03,33.85,28400,4.77854645626313,4.88172122446994,4.66830492311065,4.78419986821967,200940.601663814,0.0,1.0
2005-10-18,33.11,33.94,33.01,33.5,26300,4.67961174702373,4.79692004512188,4.66547821713239,4.73473251359997,186082.317737969,0.0,1.0
2005-10-19,33.49,33.49,32.5,33.36,41200,4.73331916061083,4.73331916061083,4.59339721468654,4.71494557175209,291505.379878491,0.0,1.0
2005-10-20,33.3,33.69,33.05,33.19,25400,4.70646545381728,4.76158622039352,4.67113162908892,4.6909185709368,179714.481769749,0.0,1.0
2005-10-21,34.06,34.14,33.38,33.38,23700,4.81388028099149,4.82518710490456,4.71777227773036,4.71777227773036,167686.347163112,0.0,1.0
2005-10-24,34.05,34.36,33.5,34.1,20200,4.81246692800235,4.85628087066552,4.73473251359997,4.81953369294803,142922.540620037,0.0,1.0
2005-10-25,32.69,34.14,32.46,33.955,22300,4.62025092148009,4.82518710490456,4.58774380273,4.79904007460558,157780.824545882,0.0,1.0
2005-10-26,32.2,33.0,31.85,32.5,45100,4.55099662501251,4.66406486414325,4.50152927039281,4.59339721468654,319099.335740775,0.0,1.0
2005-10-27,31.44,32.19,31.44,31.91,13300,4.4435817978383,4.54958327202337,4.4435817978383,4.51000938832761,94102.4648636875,0.0,1.0
2005-10-28,31.69,32.12,31.07,31.51,30000,4.47891562256666,4.53968980109943,4.39128773724033,4.45347526876224,212261.198940648,0.0,1.0
2005-10-31,32.11,32.7,31.37,31.37,27600,4.5382764481103,4.62166427446922,4.43368832691436,4.43368832691436,195280.303025397,0.0,1.0
2005-11-01,32.1,32.17,31.65,32.0,13600,4.53686309512116,4.5467565660451,4.47326221061012,4.52272956522982,96225.0768530941,0.0,1.0
2005-11-02,31.8,32.3,31.51,32.3,46600,4.49446250544713,4.56513015490385,4.45347526876224,4.56513015490385,329712.395687808,0.0,1.0
2005-11-03,31.7,32.23,31.48,32.04,46300,4.48032897555579,4.55523668397991,4.44923520979484,4.52838297718636,327589.783698401,0.0,1.0
2005-11-04,32.83,32.83,31.75,32.1,25000,4.64003786332797,4.64003786332797,4.48739574050146,4.53686309512116,176884.33245054,0.0,1.0
2005-11-07,33.11,33.2985,32.34,32.34,25100,4.67961174702373,4.70625345086891,4.57078356686039,4.57078356686039,177591.869780343,0.0,1.0
2005-11-08,33.9,34.32,32.81,32.81,34800,4.79126663316534,4.85062745870898,4.6372111573497,4.6372111573497,246222.990771152,0.0,1.0
2005-11-09,35.01,35.86,34.4,34.45,49700,4.94814881495925,5.06828381903567,4.86193428262206,4.86900104756773,351646.052911674,0.0,1.0
2005-11-10,35.89,35.89,34.91,35.25,25300,5.07252387800307,5.07252387800307,4.93401528506791,4.98206928669847,179006.944439947,0.0,1.0
2005-11-11,36.3,36.6,35.74,36.0,22000,5.13047135055758,5.17287194023161,5.05132358316606,5.08807076088355,155658.212556476,0.0,1.0
2005-11-14,36.18,36.889,35.81,36.66,33900,5.11351111468796,5.21371784161759,5.06121705409,5.18135205816641,239855.154802933,0.0,1.0
2005-11-15,36.34,37.25,36.02,36.43,24700,5.13612476251411,5.26473988452534,5.09089746686182,5.14884493941632,174761.720461134,0.0,1.0
2005-11-16,36.46,36.62,36.21,36.27,15900,5.15308499838373,5.17569864620987,5.11775117365537,5.12623129159017,112498.435438544,0.0,1.0
2005-11-17,37.14,37.81,36.08,36.08,41200,5.24919300164486,5.34388765191686,5.09937758479662,5.09937758479662,291505.379878491,0.0,1.0
2005-11-18,37.11,37.68,37.01,37.68,11800,5.24495294267746,5.32551406305811,5.23081941278611,5.32551406305811,83489.4049166551,0.0,1.0
2005-11-21,37.56,37.56,37.0,37.0,27300,5.3085538271885,5.3085538271885,5.22940605979698,5.22940605979698,193157.69103599,0.0,1.0
2005-11-22,38.7,38.86,37.5,37.58,26400,5.46967606794981,5.49228971577596,5.3000737092537,5.31138053316677,186789.855067771,0.0,1.0
2005-11-23,38.88,39.18,38.36,38.79,16200,5.49511642175423,5.53751701142826,5.42162206631925,5.48239624485202,114621.04742795,0.0,1.0
2005-11-25,38.47,39.19,38.3,39.19,6600,5.43716894919972,5.53893036441739,5.41314194838444,5.53893036441739,46697.4637669427,0.0,1.0
2005-11-28,37.82,38.0,37.3,37.91,44200,5.34530100490599,5.37074135871041,5.27180664947101,5.3580211818082,312731.499772556,0.0,1.0
2005-11-29,37.55,38.57,37.47,38.0,12000,5.30714047419937,5.45130247909107,5.29583365028629,5.37074135871041,84904.4795762594,0.0,1.0
2005-11-30,37.88,38.4,37.55,37.86,62800,5.3537811228408,5.42727547827578,5.30714047419937,5.35095441686253,444333.443115758,0.0,1.0
2005-12-01,37.55,38.41,37.5,38.41,51200,5.30714047419937,5.42868883126492,5.3000737092537,5.42868883126492,362259.112858707,0.0,1.0
2005-12-02,37.02,37.85,36.7,37.85,16700,5.23223276577525,5.3495410638734,5.18700547012295,5.3495410638734,118158.734076961,0.0,1.0
2005-12-05,36.75,37.06,36.56,36.82,33300,5.19407223506862,5.23788617773179,5.16721852827507,5.20396570599256,235609.93082412,0.0,1.0
2005-12-06,36.75,37.14,36.63,36.98,61800,5.19407223506862,5.24919300164486,5.17711199919901,5.22657935381871,437258.069817736,0.0,1.0
2005-12-07,36.75,36.79,36.5,36.75,21300,5.19407223506862,5.19972564702516,5.15873841034026,5.19407223506862,150705.451247861,0.0,1.0
2005-12-08,37.0,37.87,36.72,36.82,26900,5.22940605979698,5.35236776985166,5.18983217610122,5.20396570599256,190327.541716782,0.0,1.0
2005-12-09,37.0,37.2,36.89,37.2,18500,5.22940605979698,5.25767311957967,5.2138591769165,5.25767311957967,130894.4060134,0.0,1.0
2005-12-12,37.0,37.03,36.66,36.86,40900,5.22940605979698,5.23364611876438,5.18135205816641,5.2096191179491,289382.767889084,0.0,1.0
2005-12-13,37.4835,37.52,36.93,37.0,78300,5.29774167682162,5.30290041523196,5.21951258887304,5.22940605979698,554001.729235093,0.0,1.0
2005-12-14,37.55,37.95,37.12,37.95,44500,5.30714047419937,5.36367459376474,5.24636629566659,5.36367459376474,314854.111761962,0.0,1.0
2005-12-15,37.58,37.76,37.05,37.76,13700,5.31138053316677,5.33682088697119,5.23647282474265,5.33682088697119,96932.6141828962,0.0,1.0
2005-12-16,37.3,37.94,37.23,37.44,69900,5.27180664947101,5.3622612407756,5.26191317854707,5.29159359131889,494568.593531711,0.0,1.0
2005-12-19,37.3,37.36,36.81,37.0,17500,5.27180664947101,5.28028676740581,5.20255235300343,5.22940605979698,123819.032715378,0.0,1.0
2005-12-20,37.15,37.49,36.92,37.27,6400,5.25060635463399,5.29866035626456,5.2180992358839,5.26756659050361,45282.3891073384,0.0,1.0
2005-12-21,37.36,37.79,37.01,37.15,7300,5.28028676740581,5.34106094593859,5.23081941278611,5.25060635463399,51650.2250755579,0.0,1.0
2005-12-22,37.85,38.08,37.25,37.68,19600,5.3495410638734,5.38204818262349,5.26473988452534,5.32551406305811,138677.316641224,0.0,1.0
2005-12-23,38.16,38.2799,37.83,38.02,2900,5.39335500653656,5.41030110887628,5.34671435789513,5.37356806468868,20518.5825642627,0.0,1.0
2005-12-27,37.05,38.02,37.05,37.72,16700,5.23647282474265,5.37356806468868,5.23647282474265,5.33116747501465,118158.734076961,0.0,1.0
2005-12-28,37.1,37.21,36.17,36.95,21100,5.31420723914504,5.32996364874897,5.18099395794814,5.29272122604876,147305.132218731,0.5,1.0
2005-12-29,36.88,37.1,36.88,37.1,4500,5.28269441993717,5.31420723914504,5.28269441993717,5.31420723914504,31415.7864921465,0.0,1.0
2005-12-30,36.73,37.1,36.61,36.88,8800,5.2612084068409,5.31420723914504,5.24401959636388,5.28269441993717,61435.3158068643,0.0,1.0
2006-01-03,38.29,38.38,36.58,36.58,39400,5.48466294304214,5.49755455089991,5.23972239374462,5.23972239374462,275062.663953461,0.0,1.0
2006-01-04,38.501,39.06,38.17,38.58,19300,5.51488660146423,5.59495781026968,5.46747413256512,5.52620256836161,134738.817621873,0.0,1.0
2006-01-05,38.21,38.6,37.9,38.6,5700,5.47320373605746,5.52906737010778,5.42879930899183,5.52906737010778,39793.329556719,0.0,1.0
2006-01-06,38.84,39.1,38.46,38.5,17200,5.56344499106181,5.60068741376202,5.50901375788459,5.51474336137693,120078.117258871,0.0,1.0
2006-01-09,38.7,39.01,38.45,38.45,15300,5.54339137883863,5.58779580590426,5.5075813570115,5.5075813570115,106813.674073298,0.0,1.0
2006-01-10,38.91,39.13,38.51,38.62,24100,5.57347179717341,5.60498461638128,5.51617576225001,5.53193217185394,168248.989880162,0.0,1.0
2006-01-11,39.63,39.72,38.59,38.59,30000,5.67660466003552,5.68949626789329,5.52763496923469,5.52763496923469,209438.57661431,0.0,1.0
2006-01-12,41.7,41.81,39.87,39.87,18900,5.9731116407641,5.98886805036803,5.71098228098956,5.71098228098956,131946.303267015,0.0,1.0
2006-01-13,39.56,41.39,39.17,41.39,15100,5.66657785392393,5.92870721369847,5.61071421987362,5.92870721369847,105417.416895869,0.0,1.0
2006-01-17,40.25,40.36,39.24,39.24,27000,5.76541351416679,5.78116992377072,5.62074102598521,5.62074102598521,188494.718952879,0.0,1.0
2006-01-18,40.3,40.5,39.96,40.05,8000,5.77257551853221,5.80122353599391,5.72387388884732,5.73676549670509,55850.2870971494,0.0,1.0
2006-01-19,40.32,40.65,40.02,40.46,10900,5.77544032027838,5.82270954909018,5.73246829408583,5.79549393250157,76096.0161698661,0.0,1.0
2006-01-20,39.94,40.71,39.75,40.71,19700,5.72100908710115,5.83130395432869,5.69379347051254,5.83130395432869,137531.33197673,0.0,1.0
2006-01-23,39.8,40.28,39.42,39.56,36000,5.70095547487796,5.76971071678604,5.64652424170074,5.66657785392393,251326.291937172,0.0,1.0
2006-01-24,40.7,40.7,39.7901,40.0,7100,5.82987155345561,5.82987155345561,5.69953739801361,5.72960349233966,49567.1297987201,0.0,1.0
2006-01-25,40.75,40.76,40.56,40.75,8000,5.83703355782103,5.83846595869412,5.80981794123242,5.83703355782103,55850.2870971494,0.0,1.0
2006-01-26,42.05,42.05,40.64,41.0,15200,6.02324567132207,6.02324567132207,5.8212771482171,5.87284357964815,106115.545484584,0.0,1.0
2006-01-27,42.38,42.5,41.93,42.0,8700,6.07051490013387,6.08770371061089,6.00605686084505,6.01608366695665,60737.18721815,0.0,1.0
2006-01-30,40.11,41.94,39.83,41.63,12000,5.7453599019436,6.00748926171814,5.70525267749722,5.96308483465251,83775.430645724,0.0,1.0
2006-01-31,39.94,40.58,39.34,39.34,20400,5.72100908710115,5.81268274297859,5.63506503471606,5.63506503471606,142418.232097731,0.0,1.0
2006-02-01,41.94,41.99,40.49,40.54,20600,6.00748926171814,6.01465126608356,5.79979113512082,5.80695313948625,143814.48927516,0.0,1.0
2006-02-02,39.86,41.52,39.86,41.52,12900,5.70954988011647,5.94732842504857,5.70954988011647,5.94732842504857,90058.5879441535,0.0,1.0
2006-02-03,40.19,40.33,39.88,40.18,7200,5.75681910892828,5.77687272115147,5.71241468186265,5.75538670805519,50265.2583874344,0.0,1.0
2006-02-06,39.38,40.45,39.22,39.69,11400,5.6407946382084,5.79406153162849,5.61787622423904,5.68519906527403,79586.6591134379,0.0,1.0
2006-02-07,40.16,40.61,39.33,39.35,10300,5.75252190630902,5.81697994559784,5.63363263384297,5.63649743558914,71907.2446375799,0.0,1.0
2006-02-08,40.35,40.6,39.76,40.6,8000,5.77973752289764,5.81554754472476,5.69522587138563,5.81554754472476,55850.2870971494,0.0,1.0
2006-02-09,39.9,40.82,39.83,40.01,15300,5.71527948360881,5.84706036393263,5.70525267749722,5.73103589321275,106813.674073298,0.0,1.0
2006-02-10,40.01,40.09,39.64,39.8,10300,5.73103589321275,5.74249510019743,5.67803706090861,5.70095547487796,71907.2446375798,0.0,1.0
2006-02-13,39.39,40.16,39.31,40.01,17100,5.64222703908148,5.75252190630902,5.6307678320968,5.73103589321275,119379.988670157,0.0,1.0
2006-02-14,40.4,40.4,39.16,39.8199,7500,5.78689952726306,5.78689952726306,5.60928181900053,5.7038059526154,52359.6441535776,0.0,1.0
2006-02-15,41.38,41.5,40.2,40.235,9600,5.92727481282538,5.9444636233024,5.75825150980136,5.76326491285716,67020.3445165793,0.0,1.0
2006-02-16,41.45,41.6,40.7,41.59,6500,5.93730161893698,5.95878763203325,5.82987155345561,5.95735523116017,45378.3582664339,0.0,1.0
2006-02-17,40.81,41.81,40.66,41.81,6100,5.84562796305954,5.98886805036803,5.82414194996327,5.98886805036803,42585.8439115764,0.0,1.0
2006-02-21,39.66,41.34,39.66,41.33,9600,5.68090186265478,5.92154520933304,5.68090186265478,5.92011280845996,67020.3445165792,0.0,1.0
2006-02-22,40.44,40.74,39.5,39.58,7000,5.7926291307554,5.83560115694795,5.65798344868542,5.6694426556701,48869.0012100057,0.0,1.0
2006-02-23,40.72,40.74,40.06,40.43,7800,5.83273635520178,5.83560115694795,5.73819789757817,5.79119672988231,54454.0299197206,0.0,1.0
2006-02-24,40.95,40.95,40.46,40.51,4700,5.86568157528273,5.86568157528273,5.79549393250157,5.80265593686699,32812.0436695753,0.0,1.0
2006-02-27,40.62,40.73,40.18,40.73,4500,5.81841234647093,5.83416875607486,5.75538670805519,5.83416875607486,31415.7864921465,0.0,1.0
2006-02-28,40.07,40.89,40.04,40.6,7200,5.73963029845126,5.85708717004422,5.735333095832,5.81554754472476,50265.2583874344,0.0,1.0
2006-03-01,41.29,41.8,40.14,40.2,12500,5.91438320496762,5.98743564949495,5.74965710456285,5.75825150980136,87266.0735892959,0.0,1.0
2006-03-02,41.69,41.85,41.25,41.77,8500,5.97167923989101,5.99459765386037,5.90865360147528,5.98313844687569,59340.9300407213,0.0,1.0
2006-03-03,41.52,41.89,41.09,41.19,10700,5.94732842504857,6.00032725735271,5.88573518750592,5.90005919623677,74699.7589924373,0.0,1.0
2006-03-06,40.19,41.55,40.19,41.29,16700,5.75681910892828,5.95162562766783,5.75681910892828,5.91438320496762,116587.474315299,0.0,1.0
2006-03-07,40.94,41.44,40.1,40.18,9500,5.86424917440964,5.93586921806389,5.74392750107051,5.75538670805519,66322.215927865,0.0,1.0
2006-03-08,40.91,40.96,40.26,40.49,5100,5.85995197179039,5.86711397615582,5.76684591503987,5.79979113512082,35604.5580244327,0.0,1.0
2006-03-09,39.62,40.99,39.62,40.59,15000,5.67517225916244,5.87141117877507,5.67517225916244,5.81411514385167,104719.288307155,0.0,1.0
2006-03-10,40.2,40.2,39.5,39.59,4000,5.75825150980136,5.75825150980136,5.65798344868542,5.67087505654318,27925.1435485747,0.0,1.0
2006-03-13,39.82,40.2,39.26,39.46,25000,5.70382027662414,5.75825150980136,5.62360582773138,5.65225384519308,174532.147178592,0.0,1.0
2006-03-14,39.3,39.96,39.0,39.5,22200,5.62933543122372,5.72387388884732,5.58636340503117,5.65798344868542,154984.54669459,0.0,1.0
2006-03-15,39.17,39.45,38.98,38.98,29900,5.61071421987362,5.65082144431999,5.583498603285,5.583498603285,208740.448025596,0.0,1.0
2006-03-16,39.78,39.95,39.4,39.46,10000,5.6980906731318,5.72244148797424,5.64365943995457,5.65225384519308,69812.8588714367,0.0,1.0
2006-03-17,40.37,40.87,39.93,39.98,70000,5.7826023246438,5.85422236829805,5.71957668622807,5.72673869059349,488690.012100058,0.0,1.0
2006-03-20,40.14,40.17,38.69,40.1,16600,5.74965710456285,5.75395430718211,5.54195897796554,5.74392750107051,115889.345726585,0.0,1.0
2006-03-21,38.51,40.14,38.49,39.94,9900,5.51617576225001,5.74965710456285,5.51331096050384,5.72100908710115,69114.7302827224,0.0,1.0
2006-03-22,38.79,38.9799,38.58,38.79,18000,5.55628298669639,5.58348427927627,5.52620256836161,5.55628298669639,125663.145968586,0.0,1.0
2006-03-23,38.44,38.61,38.07,38.6,10200,5.50614895613842,5.53049977098086,5.45315012383428,5.52906737010778,71209.1160488654,0.0,1.0
2006-03-24,38.6,39.05,38.6,38.96,7000,5.52906737010778,5.5935254093966,5.52906737010778,5.58063380153883,48869.0012100057,0.0,1.0
2006-03-27,38.2,39.05,37.7,38.34,12800,5.47177133518438,5.5935254093966,5.40015129153013,5.49182494740757,89360.459355439,0.0,1.0
2006-03-28,39.43,39.43,37.85,38.38,14000,5.64795664257382,5.64795664257382,5.42163730462641,5.49755455089991,97738.0024200115,0.0,1.0
2006-03-29,37.89,39.19,37.55,39.02,38800,5.42736690811875,5.61357902161978,5.37866527843386,5.58922820677734,270873.892421174,0.0,1.0
2006-03-30,38.04,38.5,37.53,37.53,35700,5.44885292121502,5.51474336137693,5.37580047668769,5.37580047668769,249231.906171029,0.0,1.0
2006-03-31,38.32,38.42,38.0,38.02,14500,5.4889601456614,5.50328415439225,5.44312331772268,5.44598811946885,101228.645363583,0.0,1.0
2006-04-03,38.44,38.67,38.01,38.03,13600,5.50614895613842,5.53909417621937,5.44455571859577,5.44742052034194,94945.4880651539,0.0,1.0
2006-04-04,38.67,38.98,38.07,38.43,14300,5.53909417621937,5.583498603285,5.45315012383428,5.50471655526533,99832.3881861545,0.0,1.0
2006-04-05,38.71,39.0,38.59,38.98,17100,5.54482377971171,5.58636340503117,5.52763496923469,5.583498603285,119379.988670157,0.0,1.0
2006-04-06,38.48,38.71,38.3,38.7,10600,5.51187855963076,5.54482377971171,5.48609534391523,5.54339137883863,74001.6304037229,0.0,1.0
2006-04-07,37.43,38.71,37.4,38.33,14300,5.36147646795684,5.54482377971171,5.35717926533759,5.49039254653448,99832.3881861545,0.0,1.0
2006-04-10,37.63,38.32,37.5,37.5,16900,5.39012448541854,5.4889601456614,5.37150327406843,5.37150327406843,117983.731492728,0.0,1.0
2006-04-11,37.11,37.93,37.01,37.45,14300,5.31563964001812,5.43309651161109,5.30131563128727,5.36434126970301,99832.3881861546,0.0,1.0
2006-04-12,36.98,37.35,36.55,37.0,15800,5.29701842866802,5.35001726097216,5.23542519112537,5.29988323041419,110304.31701687,0.0,1.0
2006-04-13,37.33,37.65,37.12,37.12,7200,5.34715245922599,5.39298928716471,5.31707204089121,5.31707204089121,50265.2583874345,0.0,1.0
2006-04-17,36.51,37.43,36.04,37.36,27200,5.22969558763303,5.36147646795684,5.16237274659804,5.35144966184525,189890.976130308,0.0,1.0
2006-04-18,37.51,37.53,36.57,36.6,59900,5.37293567494152,5.37580047668769,5.23828999287154,5.24258719549079,418179.024639906,0.0,1.0
2006-04-19,38.78,38.78,37.27,37.51,21500,5.5548505858233,5.5548505858233,5.33855805398748,5.37293567494152,150097.646573589,0.0,1.0
2006-04-20,38.49,38.69,38.09,38.18,31300,5.51331096050384,5.54195897796554,5.45601492558044,5.46890653343821,218514.248267597,0.0,1.0
2006-04-21,38.36,39.04,38.16,39.04,19600,5.49468974915374,5.59209300852351,5.46604173169204,5.59209300852351,136833.203388016,0.0,1.0
2006-04-24,37.66,38.58,37.44,38.55,21100,5.39442168803779,5.52620256836161,5.36290886882992,5.52190536574235,147305.132218732,0.0,1.0
2006-04-25,37.41,37.69,36.82,37.69,26300,5.35861166621067,5.39871889065705,5.27410001469866,5.39871889065705,183607.818831879,0.0,1.0
2006-04-26,37.45,37.73,37.0101,37.13,21300,5.36434126970301,5.40444849414939,5.301329955296,5.31850444176429,148701.38939616,0.0,1.0
2006-04-27,37.4,37.5599,37.11,37.51,20500,5.35717926533759,5.38008335529821,5.31563964001812,5.37293567494152,143116.360686445,0.0,1.0
2006-04-28,37.83,38.0,37.2,37.2,16500,5.41877250288024,5.44312331772268,5.32853124787589,5.32853124787589,115191.217137871,0.0,1.0
2006-05-01,39.16,39.19,38.1,38.1,31600,5.60928181900053,5.61357902161978,5.45744732645353,5.45744732645353,220608.63403374,0.0,1.0
2006-05-02,40.0,40.0,39.17,39.25,38300,5.72960349233966,5.72960349233966,5.61071421987362,5.62217342685829,267383.249477603,0.0,1.0
2006-05-03,39.24,39.97,38.5,39.76,31200,5.62074102598521,5.72530628972041,5.51474336137693,5.69522587138563,217816.119678883,0.0,1.0
2006-05-04,39.45,39.96,38.73,39.24,38600,5.65082144431999,5.72387388884732,5.54768858145788,5.62074102598521,269477.635243746,0.0,1.0
2006-05-05,40.11,40.12,39.51,39.66,36900,5.7453599019436,5.74679230281668,5.6594158495585,5.68090186265478,257609.449235601,0.0,1.0
2006-05-08,40.43,40.55,39.5,39.82,46100,5.79119672988231,5.80838554035933,5.65798344868542,5.70382027662414,321837.279397324,0.0,1.0
2006-05-09,40.64,40.78,40.0,40.1,26100,5.8212771482171,5.84133076044029,5.72960349233966,5.74392750107051,182211.56165445,0.0,1.0
2006-05-10,39.97,40.79,39.77,40.79,42500,5.72530628972041,5.84276316131337,5.69665827225871,5.84276316131337,296704.650203606,0.0,1.0
2006-05-11,39.45,39.96,39.27,39.75,52400,5.65082144431999,5.72387388884732,5.62503822860447,5.69379347051254,365819.380486329,0.0,1.0
2006-05-12,39.37,39.55,37.966,39.22,58600,5.63936223733531,5.66514545305084,5.43825315475419,5.61787622423904,409103.35298662,0.0,1.0
2006-05-15,39.66,41.0,39.22,39.22,57200,5.68090186265478,5.87284357964815,5.61787622423904,5.61787622423904,399329.552744618,0.0,1.0
2006-05-16,39.7,39.85,39.4,39.65,123800,5.68663146614712,5.70811747924339,5.64365943995457,5.67946946178169,864283.192828386,0.0,1.0
2006-05-17,39.47,39.91,39.27,39.27,38000,5.65368624606616,5.7167118844819,5.62503822860447,5.62503822860447,265288.86371146,0.0,1.0
2006-05-18,39.47,39.91,39.42,39.53,29700,5.65368624606616,5.7167118844819,5.64652424170074,5.66228065130467,207344.190848167,0.0,1.0
2006-05-19,40.03,40.03,39.19,39.19,14900,5.73390069495892,5.73390069495892,5.61357902161978,5.61357902161978,104021.159718441,0.0,1.0
2006-05-22,40.14,40.25,39.5934,39.79,17500,5.74965710456285,5.76541351416679,5.67136207284003,5.69952307400488,122172.503025014,0.0,1.0
2006-05-23,39.96,40.67,39.95,40.07,16700,5.72387388884732,5.82557435083635,5.72244148797424,5.73963029845126,116587.474315299,0.0,1.0
2006-05-24,40.15,40.24,39.2,39.99,32400,5.75108950543594,5.7639811132937,5.61501142249287,5.72817109146658,226193.662743455,0.0,1.0
2006-05-25,40.67,40.67,39.92,39.92,169700,5.82557435083635,5.82557435083635,5.71814428535498,5.71814428535498,1184724.21504828,0.0,1.0
2006-05-26,42.45,43.39,40.68,40.76,61500,6.08054170624547,6.21518738831545,5.82700675170944,5.83846595869412,429349.082059336,0.0,1.0
2006-05-30,40.6,42.81,40.6,42.81,36400,5.81554754472476,6.13210813767652,5.81554754472476,6.13210813767652,254118.80629203,0.0,1.0
2006-05-31,41.54,41.71,40.33,40.33,80900,5.95019322679474,5.97454404163718,5.77687272115147,5.77687272115147,564786.028269923,0.0,1.0
2006-06-01,43.2,43.3,41.0614,41.25,62200,6.18797177172684,6.20229578045769,5.8816385210089,5.90865360147528,434235.982180336,0.0,1.0
2006-06-02,43.09,43.67,42.63,43.25,26900,6.1722153621229,6.25529461276183,6.106324921961,6.19513377609226,187796.590364165,0.0,1.0
2006-06-05,40.27,43.19,40.21,43.19,28600,5.76827831591296,6.18653937085375,5.75968391067445,6.18653937085375,199664.776372309,0.0,1.0
2006-06-06,39.83,40.47,39.38,40.29,23700,5.70525267749722,5.79692633337465,5.6407946382084,5.77114311765913,165456.475525305,0.0,1.0
2006-06-07,39.76,40.88,39.65,39.96,25600,5.69522587138563,5.85565476917114,5.67946946178169,5.72387388884732,178720.918710878,0.0,1.0
2006-06-08,40.53,40.57,38.39,39.96,27300,5.80552073861316,5.8112503421055,5.49898695177299,5.72387388884732,190589.104719022,0.0,1.0
2006-06-09,39.85,40.73,39.44,40.73,30700,5.70811747924339,5.83416875607486,5.64938904344691,5.83416875607486,214325.476735311,0.0,1.0
2006-06-12,38.94,39.94,38.55,39.12,32500,5.57776899979266,5.72100908710115,5.52190536574235,5.60355221550819,226891.791332169,0.0,1.0
2006-06-13,39.16,40.11,38.5,38.5,24600,5.60928181900053,5.7453599019436,5.51474336137693,5.51474336137693,171739.632823734,0.0,1.0
2006-06-14,38.77,39.4,38.21,38.89,22000,5.55341818495022,5.64365943995457,5.47320373605746,5.57060699542724,153588.289517161,0.0,1.0
2006-06-15,38.61,39.19,38.5,38.96,32000,5.53049977098086,5.61357902161978,5.51474336137693,5.58063380153883,223401.148388598,0.0,1.0
2006-06-16,37.46,38.66,37.15,38.43,155300,5.3657736705761,5.53766177534628,5.32136924351046,5.50471655526533,1084193.69827341,0.0,1.0
2006-06-19,36.7,37.61,36.5,37.61,43300,5.25691120422164,5.38725968367237,5.22826318675994,5.38725968367237,302289.678913321,0.0,1.0
2006-06-20,36.44,36.9,36.05,36.56,32200,5.21966878152143,5.28555922168334,5.16380514747112,5.23685759199845,224797.405566026,0.0,1.0
2006-06-21,36.41,37.29,36.28,36.44,64900,5.21537157890218,5.34142285573365,5.19675036755207,5.21966878152143,453085.454075624,0.0,1.0
2006-06-22,36.65,36.89,36.2,36.55,22900,5.24974919985622,5.28412682081025,5.1852911605674,5.23542519112537,159871.44681559,0.0,1.0
2006-06-23,36.6,36.78,36.08,36.35,24200,5.24258719549079,5.26837041120632,5.16810235009038,5.20677717366367,168947.118468877,0.0,1.0
2006-06-26,36.98,37.2,36.63,36.73,18100,5.29701842866802,5.32853124787589,5.24688439811005,5.2612084068409,126361.2745573,0.0,1.0
2006-06-27,36.76,37.16,36.58,37.16,8300,5.26550560946015,5.32280164438355,5.23972239374462,5.32280164438355,57944.6728632925,0.0,1.0
2006-06-28,36.79,36.94,36.5,36.72,19400,5.26980281207941,5.29128882517568,5.22826318675994,5.25977600596781,135436.946210587,0.0,1.0
2006-06-29,37.59,37.74,36.63,36.93,38800,5.3843948819262,5.40588089502247,5.24688439811005,5.28985642430259,270873.892421175,0.0,1.0
2006-06-30,37.45,38.12,37.19,37.63,84000,5.36434126970301,5.4603121281997,5.3270988470028,5.39012448541854,586428.014520069,0.0,1.0
2006-07-03,37.42,37.87,37.35,37.59,7000,5.36004406708376,5.42450210637258,5.35001726097216,5.3843948819262,48869.0012100057,0.0,1.0
2006-07-05,36.51,37.01,36.17,36.91,31600,5.22969558763303,5.30131563128727,5.18099395794814,5.28699162255642,220608.63403374,0.0,1.0
2006-07-06,36.5,37.07,36.26,36.59,21700,5.22826318675994,5.30991003652578,5.19388556580591,5.24115479461771,151493.903751018,0.0,1.0
2006-07-07,36.28,37.04,36.22,36.35,14600,5.19675036755207,5.30561283390653,5.18815596231356,5.20677717366367,101926.773952298,0.0,1.0
2006-07-10,37.14,37.2,36.35,36.5,20900,5.31993684263738,5.32853124787589,5.20677717366367,5.22826318675994,145908.875041303,0.0,1.0
2006-07-11,37.53,37.58,36.75,36.99,14700,5.37580047668769,5.38296248105311,5.26407320858707,5.2984508295411,102624.902541012,0.0,1.0
2006-07-12,36.7,37.34,36.62,37.34,20000,5.25691120422164,5.34858486009908,5.24545199723696,5.34858486009908,139625.717742874,0.0,1.0
2006-07-13,36.13,36.57,36.11,36.57,22800,5.1752643544558,5.23828999287154,5.17239955270963,5.23828999287154,159173.318226876,0.0,1.0
2006-07-14,36.0,36.42,35.99,36.42,18600,5.1566431431057,5.21680397977526,5.15521074223261,5.21680397977526,129851.917500872,0.0,1.0
2006-07-17,36.0,36.21,35.69,36.04,16000,5.1566431431057,5.18672356144048,5.11223871604006,5.16237274659804,111700.574194299,0.0,1.0
2006-07-18,36.16,36.19,35.25,36.015,16800,5.17956155707506,5.18385875969431,5.04921307762433,5.15879174441532,117285.602904014,0.0,1.0
2006-07-19,38.29,38.3,36.58,36.69,17700,5.48466294304214,5.48609534391523,5.23972239374462,5.25547880334856,123568.760202443,0.0,1.0
2006-07-20,37.07,38.48,36.98,38.06,31700,5.30991003652578,5.51187855963076,5.29701842866802,5.45171772296119,221306.762622455,0.0,1.0
2006-07-21,36.39,36.89,35.73,36.89,20600,5.21250677715601,5.28412682081025,5.1179683195324,5.28412682081025,143814.48927516,0.0,1.0
2006-07-24,37.35,37.35,36.06,36.82,12500,5.35001726097216,5.35001726097216,5.16523754834421,5.27410001469866,87266.0735892959,0.0,1.0
2006-07-25,37.23,37.64,36.73,37.23,25200,5.33282845049514,5.39155688629162,5.2612084068409,5.33282845049514,175928.404356021,0.0,1.0
2006-07-26,37.28,37.63,36.5,36.87,15900,5.33999045486057,5.39012448541854,5.22826318675994,5.28126201906408,111002.445605584,0.0,1.0
2006-07-27,37.37,38.26,37.2,37.58,30200,5.35288206271833,5.48036574042289,5.32853124787589,5.38296248105311,210834.833791739,0.0,1.0
2006-07-28,39.1,39.1,37.43,37.45,14800,5.60068741376202,5.60068741376202,5.36147646795684,5.36434126970301,103323.031129726,0.0,1.0
2006-07-31,38.73,38.77,38.0,38.11,15200,5.54768858145788,5.55341818495022,5.44312331772268,5.45887972732661,106115.545484584,0.0,1.0
2006-08-01,37.59,38.31,37.16,38.31,37600,5.3843948819262,5.48752774478831,5.32280164438355,5.48752774478831,262496.349356602,0.0,1.0
2006-08-02,37.41,37.94,37.15,37.94,23500,5.35861166621067,5.43452891248417,5.32136924351046,5.43452891248417,164060.218347876,0.0,1.0
2006-08-03,37.45,37.47,37.04,37.47,18600,5.36434126970301,5.36720607144918,5.30561283390653,5.36720607144918,129851.917500872,0.0,1.0
2006-08-04,37.39,38.37,37.04,38.16,14400,5.3557468644645,5.49612215002682,5.30561283390653,5.46604173169204,100530.516774869,0.0,1.0
2006-08-07,37.74,37.74,37.0,37.0,20300,5.40588089502247,5.40588089502247,5.29988323041419,5.29988323041419,141720.103509017,0.0,1.0
2006-08-08,36.66,37.99,36.61,37.79,24200,5.2511816007293,5.4416909168496,5.24401959636388,5.4130428993879,168947.118468877,0.0,1.0
2006-08-09,37.23,39.06,36.62,37.36,75500,5.33282845049514,5.59495781026968,5.24545199723696,5.35144966184525,527087.084479347,0.0,1.0
2006-08-10,37.23,37.33,36.538,36.73,26300,5.33282845049514,5.34715245922599,5.23370631007767,5.2612084068409,183607.818831879,0.0,1.0
2006-08-11,37.13,37.38,36.74,37.0,11500,5.31850444176429,5.35431446359142,5.26264080771398,5.29988323041419,80284.7877021523,0.0,1.0
2006-08-14,37.42,38.5,37.25,37.59,17200,5.36004406708376,5.51474336137693,5.33569325224131,5.3843948819262,120078.117258871,0.0,1.0
2006-08-15,37.64,38.25,37.28,37.82,12100,5.39155688629162,5.4789333395498,5.33999045486057,5.41734010200715,84473.5592344385,0.0,1.0
2006-08-16,38.67,38.69,37.28,37.28,16100,5.53909417621937,5.54195897796554,5.33999045486057,5.33999045486057,112398.702783013,0.0,1.0
2006-08-17,39.55,39.9,38.51,38.6,76000,5.66514545305084,5.71527948360881,5.51617576225001,5.52906737010778,530577.727422919,0.0,1.0
2006-08-18,39.82,39.99,39.16,39.75,20200,5.70382027662414,5.72817109146658,5.60928181900053,5.69379347051254,141021.974920302,0.0,1.0
2006-08-21,39.48,39.99,39.38,39.6,16200,5.65511864693925,5.72817109146658,5.6407946382084,5.67230745741627,113096.831371727,0.0,1.0
2006-08-22,38.9,39.49,38.79,39.07,22100,5.57203939630032,5.65655104781233,5.55628298669639,5.59639021114277,154286.418105875,0.0,1.0
2006-08-23,37.64,39.05,37.16,38.9,40900,5.39155688629162,5.5935254093966,5.32280164438355,5.57203939630032,285534.592784176,0.0,1.0
2006-08-24,37.62,38.2,37.2,37.51,37600,5.38869208454545,5.47177133518438,5.32853124787589,5.37293567494152,262496.349356602,0.0,1.0
2006-08-25,37.55,37.96,37.25,37.5,14300,5.37866527843386,5.43739371423034,5.33569325224131,5.37150327406843,99832.3881861545,0.0,1.0
2006-08-28,37.69,38.05,37.39,37.84,40100,5.39871889065705,5.4502853220881,5.3557468644645,5.42020490375332,279949.564074461,0.0,1.0
2006-08-29,38.89,39.02,37.5,37.86,36200,5.57060699542724,5.58922820677734,5.37150327406843,5.42306970549949,252722.549114601,0.0,1.0
2006-08-30,38.43,39.09,38.42,38.92,19400,5.50471655526533,5.59925501288894,5.50328415439225,5.57490419804649,135436.946210587,0.0,1.0
2006-08-31,40.42,40.45,38.61,38.7,65800,5.78976432900923,5.79406153162849,5.53049977098086,5.54339137883863,459368.611374054,0.0,1.0
2006-09-01,39.76,40.44,39.26,40.07,34500,5.69522587138563,5.7926291307554,5.62360582773138,5.73963029845126,240854.363106457,0.0,1.0
2006-09-05,39.1,39.96,38.47,39.96,55200,5.60068741376202,5.72387388884732,5.51044615875767,5.72387388884732,385366.980970331,0.0,1.0
2006-09-06,38.14,39.12,38.14,38.72,40100,5.46317692994587,5.60355221550819,5.46317692994587,5.54625618058479,279949.564074461,0.0,1.0
2006-09-07,37.65,38.79,37.64,38.095,62200,5.39298928716471,5.55628298669639,5.39155688629162,5.45673112601699,434235.982180336,0.0,1.0
2006-09-08,37.57,37.97,37.42,37.47,21900,5.38153008018003,5.43882611510343,5.36004406708376,5.36720607144918,152890.160928446,0.0,1.0
2006-09-11,37.71,37.94,37.09,37.5,20300,5.40158369240322,5.43452891248417,5.31277483827195,5.37150327406843,141720.103509017,0.0,1.0
2006-09-12,39.74,39.855,37.81,38.02,14000,5.69236106963946,5.70883367967993,5.41590770113407,5.44598811946885,97738.0024200114,0.0,1.0
2006-09-13,39.2,39.92,38.9,39.92,29400,5.61501142249287,5.71814428535498,5.57203939630032,5.71814428535498,205249.805082024,0.0,1.0
2006-09-14,39.42,39.85,39.0,39.0,18300,5.64652424170074,5.70811747924339,5.58636340503117,5.58636340503117,127757.531734729,0.0,1.0
2006-09-15,40.09,40.11,39.13,39.72,56800,5.74249510019743,5.7453599019436,5.60498461638128,5.68949626789329,396537.038389761,0.0,1.0
2006-09-18,40.49,40.72,39.78,39.78,28200,5.79979113512082,5.83273635520178,5.6980906731318,5.6980906731318,196872.262017452,0.0,1.0
2006-09-19,40.81,40.93,39.65,39.93,28000,5.84562796305954,5.86281677353656,5.67946946178169,5.71957668622807,195476.004840023,0.0,1.0
2006-09-20,41.8,41.8,40.75,40.75,46800,5.98743564949495,5.98743564949495,5.83703355782103,5.83703355782103,326724.179518324,0.0,1.0
2006-09-21,41.89,42.0,41.49,41.99,26000,6.00032725735271,6.01608366695665,5.94303122242932,6.01465126608356,181513.433065736,0.0,1.0
2006-09-22,41.4,41.97,40.88,41.97,11100,5.93013961457155,6.01178646433739,5.85565476917114,6.01178646433739,77492.2733472948,0.0,1.0
2006-09-25,41.46,41.61,40.92,41.33,48100,5.93873401981006,5.96022003290634,5.86138437266348,5.92011280845996,335799.851171611,0.0,1.0
2006-09-26,42.21,42.45,40.8,41.1178,44200,6.04616408529143,6.08054170624547,5.84419556218646,5.8897172619331,308572.83621175,0.0,1.0
2006-09-27,42.38,43.0,41.92,41.92,24800,6.07051490013387,6.15932375426514,6.00462445997197,6.00462445997197,173135.890001163,0.0,1.0
2006-09-28,42.32,42.92,42.01,42.67,25400,6.06192049489536,6.14786454728046,6.01751606782973,6.11205452545334,177324.661533449,0.0,1.0
2006-09-29,42.06,42.7,41.93,41.99,47100,6.02467807219516,6.11635172807259,6.00605686084505,6.01465126608356,328818.565284467,0.0,1.0
2006-10-02,42.37,42.64,41.64,42.0,15500,6.06908249926079,6.10775732283408,5.96451723552559,6.01608366695665,108209.931250727,0.0,1.0
2006-10-03,42.11,42.47,41.77,41.87,40800,6.03184007656058,6.08340650799164,5.98313844687569,5.99746245560654,284836.464195462,0.0,1.0
2006-10-04,42.29,42.96,41.56,42.02,60100,6.05762329227611,6.1535941507728,5.95305802854091,6.01894846870282,419575.281817335,0.0,1.0
2006-10-05,43.52,43.61,42.24,42.84,49300,6.23380859966555,6.24670020752332,6.05046128791068,6.13640534029578,344177.394236183,0.0,1.0
2006-10-06,43.49,43.5,43.0,43.43,30300,6.2295113970463,6.23094379791938,6.15932375426514,6.22091699180779,211532.962380453,0.0,1.0
2006-10-09,44.0,44.0,43.1,43.42,26100,6.30256384157363,6.30256384157363,6.17364776299599,6.21948459093471,182211.56165445,0.0,1.0
2006-10-10,43.88,44.21,43.62,44.0,26100,6.28537503109661,6.33264425990841,6.2481326083964,6.30256384157363,182211.56165445,0.0,1.0
2006-10-11,43.0,43.67,42.82,43.62,27200,6.15932375426514,6.25529461276183,6.13354053854961,6.2481326083964,189890.976130308,0.0,1.0
2006-10-12,43.82,44.0,43.08,43.24,38800,6.2767806258581,6.30256384157363,6.17078296124982,6.19370137521918,270873.892421175,0.0,1.0
2006-10-13,43.49,43.92,43.31,43.83,16700,6.2295113970463,6.29110463458895,6.20372818133077,6.27821302673119,116587.474315299,0.0,1.0
2006-10-16,43.95,43.97,43.19,43.5,15800,6.29540183720821,6.29826663895437,6.18653937085375,6.23094379791938,110304.31701687,0.0,1.0
2006-10-17,42.82,43.9,42.75,43.61,41700,6.13354053854961,6.28823983284278,6.12351373243802,6.24670020752332,291119.621493891,0.0,1.0
2006-10-18,43.0,43.12,42.56,42.71,39100,6.15932375426514,6.17651256474216,6.0962981158494,6.11778412894568,272968.278187318,0.0,1.0
2006-10-19,42.87,43.08,42.73,42.77,15000,6.14070254291503,6.17078296124982,6.12064893069185,6.12637853418419,104719.288307155,0.0,1.0
2006-10-20,42.18,43.13,42.16,43.13,14400,6.04186688267218,6.17794496561524,6.039002080926,6.17794496561524,100530.516774869,0.0,1.0
2006-10-23,42.44,42.44,41.53,41.82,9200,6.07910930537238,6.07910930537238,5.94876082592166,5.99030045124112,64227.8301617218,0.0,1.0
2006-10-24,42.29,42.43,42.0,42.43,4700,6.05762329227611,6.0776769044993,6.01608366695665,6.0776769044993,32812.0436695753,0.0,1.0
2006-10-25,42.71,42.83,41.93,42.0,12700,6.11778412894568,6.13497293942269,6.00605686084505,6.01608366695665,88662.3307667246,0.0,1.0
2006-10-26,42.72,43.05,42.6,42.99,58300,6.11921652981876,6.16648575863056,6.10202771934174,6.15789135339205,407008.967220476,0.0,1.0
2006-10-27,42.62,43.0,42.42,42.42,13100,6.10489252108791,6.15932375426514,6.07624450362621,6.07624450362621,91454.8451215821,0.0,1.0
2006-10-30,43.0,43.16,42.59,42.59,22600,6.15932375426514,6.1822421682345,6.10059531846866,6.10059531846866,157777.061049447,0.0,1.0
2006-10-31,42.42,43.03,42.35,43.0,19000,6.07624450362621,6.16362095688439,6.06621769751462,6.15932375426514,132644.43185573,0.0,1.0
2006-11-01,42.6,42.9,42.55,42.77,23600,6.10202771934174,6.14499974553429,6.09486571497632,6.12637853418419,164758.346936591,0.0,1.0
2006-11-02,42.86,42.99,42.6,42.6,33100,6.13927014204195,6.15789135339205,6.10202771934174,6.10202771934174,231080.562864456,0.0,1.0
2006-11-03,43.0,43.0,42.85,43.0,49400,6.15932375426514,6.15932375426514,6.13783774116887,6.15932375426514,344875.522824897,0.0,1.0
2006-11-06,42.89,43.06,42.75,43.02,12200,6.1435673446612,6.16791815950365,6.12351373243802,6.16218855601131,85171.6878231529,0.0,1.0
2006-11-07,41.89,43.14,41.89,42.75,14000,6.00032725735271,6.17937736648833,6.00032725735271,6.12351373243802,97738.0024200115,0.0,1.0
2006-11-08,42.18,42.28,40.93,41.01,54200,6.04186688267218,6.05619089140302,5.86281677353656,5.87427598052124,378385.695083187,0.0,1.0
2006-11-09,41.22,42.46,40.51,42.46,20400,5.90435639885602,6.08197410711855,5.80265593686699,6.08197410711855,142418.232097731,0.0,1.0
2006-11-10,41.1,41.37,40.33,41.13,29200,5.887167588379,5.9258424119523,5.77687272115147,5.89146479099826,203853.547904595,0.0,1.0
2006-11-13,40.01,40.9999,39.66,40.9999,68800,5.73103589321275,5.87282925563942,5.68090186265478,5.87282925563942,480312.469035485,0.0,1.0
2006-11-14,39.99,40.24,39.45,40.24,40900,5.72817109146658,5.7639811132937,5.65082144431999,5.7639811132937,285534.592784176,0.0,1.0
2006-11-15,40.77,40.78,39.96,39.96,46000,5.8398983595672,5.84133076044029,5.72387388884732,5.72387388884732,321139.150808609,0.0,1.0
2006-11-16,40.93,40.93,40.32,40.88,31400,5.86281677353656,5.86281677353656,5.77544032027838,5.85565476917114,219212.376856311,0.0,1.0
2006-11-17,40.9,41.02,40.72,40.92,41700,5.85851957091731,5.87570838139433,5.83273635520178,5.86138437266348,291119.621493891,0.0,1.0
2006-11-20,41.62,41.62,40.72,40.72,28900,5.96165243377942,5.96165243377942,5.83273635520178,5.83273635520178,201759.162138452,0.0,1.0
2006-11-21,41.26,41.54,41.18,41.5,21700,5.91008600234836,5.95019322679474,5.89862679536368,5.9444636233024,151493.903751018,0.0,1.0
2006-11-22,41.03,41.33,40.79,41.33,11000,5.87714078226741,5.92011280845996,5.84276316131337,5.92011280845996,76794.1447585804,0.0,1.0
2006-11-24,40.55,40.84,40.55,40.69,4100,5.80838554035933,5.8499251656788,5.80838554035933,5.82843915258252,28623.2721372891,0.0,1.0
2006-11-27,39.38,40.55,39.07,40.55,38600,5.6407946382084,5.80838554035933,5.59639021114277,5.80838554035933,269477.635243746,0.0,1.0
2006-11-28,39.52,39.61,39.08,39.36,51900,5.66084825043159,5.67373985828935,5.59782261201585,5.63792983646223,362328.737542757,0.0,1.0
2006-11-29,40.1,40.37,39.52,39.52,18800,5.74392750107051,5.7826023246438,5.66084825043159,5.66084825043159,131248.174678301,0.0,1.0
2006-11-30,39.98,40.2,39.38,40.2,16300,5.72673869059349,5.75825150980136,5.6407946382084,5.75825150980136,113794.959960442,0.0,1.0
2006-12-01,39.32,40.05,38.51,40.02,32300,5.63220023296989,5.73676549670509,5.51617576225001,5.73246829408583,225495.534154741,0.0,1.0
2006-12-04,39.63,40.28,39.12,39.47,29800,5.67660466003552,5.76971071678604,5.60355221550819,5.65368624606616,208042.319436882,0.0,1.0
2006-12-05,39.22,39.85,39.16,39.85,32400,5.61787622423904,5.70811747924339,5.60928181900053,5.70811747924339,226193.662743455,0.0,1.0
2006-12-06,39.87,40.03,39.15,39.15,23200,5.71098228098956,5.73390069495892,5.60784941812745,5.60784941812745,161965.832581733,0.0,1.0
2006-12-07,39.5,40.03,39.5,39.98,17700,5.65798344868542,5.73390069495892,5.65798344868542,5.72673869059349,123568.760202443,0.0,1.0
2006-12-08,38.83,39.52,38.55,39.5,18600,5.56201259018873,5.66084825043159,5.52190536574235,5.65798344868542,129851.917500872,0.0,1.0
2006-12-11,38.83,39.05,38.56,38.84,16800,5.56201259018873,5.5935254093966,5.52333776661544,5.56344499106181,117285.602904014,0.0,1.0
2006-12-12,39.17,39.19,38.71,38.92,27100,5.61071421987362,5.61357902161978,5.54482377971171,5.57490419804649,189192.847541593,0.0,1.0
2006-12-13,39.41,39.83,39.2,39.2,52300,5.64509184082765,5.70525267749722,5.61501142249287,5.61501142249287,365121.251897614,0.0,1.0
2006-12-14,39.94,39.99,39.51,39.56,22200,5.72100908710115,5.72817109146658,5.6594158495585,5.66657785392393,154984.54669459,0.0,1.0
2006-12-15,39.9,40.05,39.73,39.84,49000,5.71527948360881,5.73676549670509,5.69092866876637,5.70668507837031,342083.00847004,0.0,1.0
2006-12-18,39.52,39.7,39.43,39.7,17600,5.66084825043159,5.68663146614712,5.64795664257382,5.68663146614712,122870.631613729,0.0,1.0
2006-12-19,39.62,40.24,39.2,39.35,21500,5.67517225916244,5.7639811132937,5.61501142249287,5.63649743558914,150097.646573589,0.0,1.0
2006-12-20,39.88,40.24,39.82,39.83,74400,5.71241468186265,5.7639811132937,5.70382027662414,5.70525267749722,519407.670003489,0.0,1.0
2006-12-21,39.64,40.19,39.64,39.82,9600,5.67803706090861,5.75681910892828,5.67803706090861,5.70382027662414,67020.3445165792,0.0,1.0
2006-12-22,39.78,40.1799,39.68,40.02,7800,5.6980906731318,5.75537238404646,5.68376666440095,5.73246829408583,54454.0299197206,0.0,1.0
2006-12-26,40.65,40.9,40.17,40.17,15900,5.82270954909018,5.85851957091731,5.75395430718211,5.75395430718211,111002.445605584,0.0,1.0
2006-12-27,42.76,42.89,40.66,40.7,64800,6.19656617696535,6.2154051293275,5.89224463880755,5.89804123953437,447158.62315812,0.5,1.0
2006-12-28,42.03,42.75,41.48,42.64,37500,6.09077821370097,6.19511702678364,6.01107495370726,6.1791763747849,258772.351364653,0.0,1.0
2006-12-29,42.74,42.74,41.93,41.93,43300,6.19366787660194,6.19366787660194,6.07628671188393,6.07628671188393,298795.808375719,0.0,1.0
2007-01-03,41.94,42.7,41.75,42.7,25600,6.07773586206564,6.18787127587512,6.05020200861326,6.18787127587512,176655.258531603,0.0,1.0
2007-01-04,42.06,42.47,41.28,41.78,24000,6.09512566424608,6.15454082169594,5.98209195007319,6.05454945915838,165614.304873378,0.0,1.0
2007-01-05,40.22,41.78,39.97,41.78,24100,5.82848203081259,6.05454945915838,5.79225327626999,6.05454945915838,166304.364477017,0.0,1.0
2007-01-08,39.86,40.14,39.3301,40.14,8500,5.77631262427125,5.81688882935896,5.69952215614277,5.81688882935896,58655.0663093213,0.0,1.0
2007-01-09,39.63,39.9,39.09,39.78,17900,5.74298217009206,5.78210922499807,5.66472806028006,5.76471942281762,123520.669051394,0.0,1.0
2007-01-10,40.62,40.67,39.31,39.6,16700,5.88644803808074,5.89369378898926,5.69660936427754,5.73863471954695,115239.953807725,0.0,1.0
2007-01-11,40.35,41.24,39.83,40.72,34100,5.84732098317474,5.97629534934637,5.77196517372614,5.90093953989778,235310.324840924,0.0,1.0
2007-01-12,40.2,40.44,39.93,40.09,21500,5.82558373044918,5.86036333481007,5.78645667554318,5.80964307845044,148362.814782401,0.0,1.0
2007-01-16,40.16,41.35,39.93,40.31,50000,5.81978712972236,5.99223600134511,5.78645667554318,5.84152438244792,345029.801819537,0.0,1.0
2007-01-17,40.48,41.46,40.03,40.08,27800,5.86615993553688,6.00817665334386,5.80094817736022,5.80819392826873,191836.569811663,0.0,1.0
2007-01-18,40.47,40.57,39.72,40.36,39900,5.86471078535518,5.87920228717222,5.7560245217274,5.84877013335644,275333.781851991,0.0,1.0
2007-01-19,40.89,40.89,40.27,40.27,34600,5.92557509298674,5.92557509298674,5.83572778172111,5.83572778172111,238760.62285912,0.0,1.0
2007-01-22,41.4,42.35,40.81,40.81,106600,5.99948175225363,6.13715101951549,5.91398189153311,5.91398189153311,735603.537479253,0.0,1.0
2007-01-23,41.28,41.72,41.0,41.21,24500,5.98209195007319,6.04585455806815,5.94151574498548,5.97194789880126,169064.602891573,0.0,1.0
2007-01-24,42.7,42.89,41.18,41.43,142200,6.18787127587512,6.2154051293275,5.96760044825615,6.00382920279874,981264.756374764,0.0,1.0
2007-01-25,40.95,42.9,40.66,42.9,28500,5.93426999407696,6.2168542795092,5.89224463880755,6.2168542795092,196666.987037136,0.0,1.0
2007-01-26,41.25,41.25,40.36,40.86,14400,5.97774449952808,5.97774449952808,5.84877013335644,5.92122764244163,99368.5829240266,0.0,1.0
2007-01-29,41.12,41.53,40.59,40.87,53800,5.95890554716593,6.01832070461578,5.88210058753563,5.92267679262333,371252.066757822,0.0,1.0
2007-01-30,42.0,42.0,40.81,41.04,21800,6.08643076315586,6.08643076315586,5.91398189153311,5.9473123457123,150432.993593318,0.0,1.0
2007-01-31,41.79,41.99,40.89,41.85,47200,6.05599860934008,6.08498161297416,5.92557509298674,6.0646935104303,325708.132917643,0.0,1.0
2007-02-01,42.05,42.29,41.27,41.87,36100,6.09367651406438,6.12845611842527,5.98064279989148,6.06759181079371,249111.516913706,0.0,1.0
2007-02-02,41.97,42.0,41.38,42.0,17200,6.08208331261075,6.08643076315586,5.99658345189023,6.08643076315586,118690.251825921,0.0,1.0
2007-02-05,42.47,42.64,41.92,42.0,63200,6.15454082169594,6.1791763747849,6.07483756170223,6.08643076315586,436117.669499895,0.0,1.0
2007-02-06,42.45,42.8,42.21,42.5,84200,6.15164252133253,6.20236277769216,6.11686291697164,6.15888827224105,581030.1862641,0.0,1.0
2007-02-07,42.81,42.88,42.02,42.29,34700,6.20381192787386,6.21395597914579,6.08932906351927,6.12845611842527,239450.682462759,0.0,1.0
2007-02-08,43.52,43.75,42.54,42.83,66600,6.30670159077483,6.34003204495402,6.16468487296786,6.20671022823727,459579.696023624,0.0,1.0
2007-02-09,42.76,43.37,42.18,43.37,60800,6.19656617696535,6.28496433804928,6.11251546642653,6.28496433804928,419556.239012557,0.0,1.0
2007-02-12,43.47,43.53,42.35,42.78,115200,6.29945583986631,6.30815074095654,6.13715101951549,6.19946447732875,794948.663392214,0.0,1.0
2007-02-13,43.64,44.0,43.16,43.43,29500,6.32409139295528,6.37626079949661,6.2545321842335,6.2936592391395,203567.583073527,0.0,1.0
2007-02-14,43.51,43.7,43.11,43.59,50400,6.30525244059313,6.3327862940455,6.24728643332498,6.31684564204676,347790.040234093,0.0,1.0
2007-02-15,43.44,43.69,43.06,43.32,51400,6.2951083893212,6.3313371438638,6.24004068241646,6.27771858714076,354690.636270484,0.0,1.0
2007-02-16,43.6,43.7,42.7,43.43,44600,6.31829479222846,6.3327862940455,6.18787127587512,6.2936592391395,307766.583223027,0.0,1.0
2007-02-20,43.8,43.8,42.81,43.46,37600,6.34727779586254,6.34727779586254,6.20381192787386,6.29800668968461,259462.410968292,0.0,1.0
2007-02-21,44.45,44.5,43.41,43.52,51800,6.44147255767328,6.4487183085818,6.29076093877609,6.30670159077483,357450.874685041,0.0,1.0
2007-02-22,45.1,45.23,44.28,44.29,67900,6.53566731948403,6.55450627184618,6.41683700458432,6.41828615476602,468550.470870931,0.0,1.0
2007-02-23,44.99,45.1,44.49,44.95,39800,6.51972666748529,6.53566731948403,6.4472691584001,6.51393006675847,274643.722248351,0.0,1.0
2007-02-26,45.38,45.38,44.59,44.88,36600,6.57624352457174,6.57624352457174,6.46176066021714,6.50378601548655,252561.814931901,0.0,1.0
2007-02-27,44.34,45.0,44.34,45.0,41800,6.42553190567454,6.52117581766699,6.42553190567454,6.52117581766699,288444.914321133,0.0,1.0
2007-02-28,43.86,44.53,43.18,44.15,41000,6.35597269695276,6.45306575912691,6.2574304845969,6.39799805222217,282924.43749202,0.0,1.0
2007-03-01,43.82,44.18,43.25,43.28,15300,6.35017609622595,6.40234550276728,6.26757453586883,6.27192198641394,105579.119356778,0.0,1.0
2007-03-02,42.26,43.66,42.23,43.6,38000,6.12410866788016,6.32698969331869,6.11976121733505,6.31829479222846,262222.649382848,0.0,1.0
2007-03-05,41.0,43.09,41.0,42.26,44300,5.94151574498548,6.24438813296157,5.94151574498548,6.12410866788016,305696.40441211,0.0,1.0
2007-03-06,42.92,42.96,41.72,41.95,42700,6.21975257987261,6.22554918059942,6.04585455806815,6.07918501224734,294655.450753885,0.0,1.0
2007-03-07,42.3,42.81,41.03,42.81,48900,6.12990526860697,6.20381192787386,5.94586319553059,6.20381192787386,337439.146179507,0.0,1.0
2007-03-08,42.41,42.65,42.05,42.55,56900,6.14584592060571,6.1806255249666,6.09367651406438,6.16613402314957,392643.914470633,0.0,1.0
2007-03-09,42.76,42.76,42.06,42.7,25500,6.19656617696535,6.19656617696535,6.09512566424608,6.18787127587512,175965.198927964,0.0,1.0
2007-03-12,43.205,43.25,42.69,42.74,15300,6.26105336005116,6.26757453586883,6.18642212569342,6.19366787660194,105579.119356778,0.0,1.0
2007-03-13,42.95,43.35,42.42,42.66,60500,6.22410003041772,6.28206603768587,6.14729507078742,6.18207467514831,417486.06020164,0.0,1.0
2007-03-14,43.34,43.55,43.02,43.03,52200,6.28061688750417,6.31104904131994,6.23424408168964,6.23569323187135,360211.113099596,0.0,1.0
2007-03-15,43.97,43.97,43.34,43.41,43300,6.3719133489515,6.3719133489515,6.28061688750417,6.29076093877609,298795.808375719,0.0,1.0
2007-03-16,43.73,44.15,43.44,43.9,86700,6.33713374459061,6.39799805222217,6.2951083893212,6.36176929767958,598281.676355078,0.0,1.0
2007-03-19,43.81,44.16,43.61,43.72,50200,6.34872694604424,6.39944720240387,6.31974394241017,6.33568459440891,346409.921026815,0.0,1.0
2007-03-20,43.88,43.94,43.63,43.84,18300,6.35887099731617,6.36756589840639,6.32264224277357,6.35307439658935,126280.907465951,0.0,1.0
2007-03-21,45.32,45.45,43.73,43.73,32500,6.56754862348151,6.58638757584366,6.33713374459061,6.33713374459061,224269.371182699,0.0,1.0
2007-03-22,44.41,45.44,44.41,45.44,24800,6.43567595694647,6.58493842566196,6.43567595694647,6.58493842566196,171134.78170249,0.0,1.0
2007-03-23,44.91,44.99,44.67,44.67,12500,6.50813346603166,6.51972666748529,6.47335386167077,6.47335386167077,86257.4504548842,0.0,1.0
2007-03-26,45.33,45.37,44.85,44.89,13800,6.56899777366322,6.57479437439003,6.49943856494144,6.50523516566825,95228.2253021922,0.0,1.0
2007-03-27,45.11,45.26,44.7275,45.22,13900,6.53711646966573,6.55885372239129,6.48168647521556,6.55305712166447,95918.2849058314,0.0,1.0
2007-03-28,45.04,45.3,44.76,44.8,25900,6.52697241839381,6.5646503231181,6.4863962133061,6.49219281403292,178725.43734252,0.0,1.0
2007-03-29,44.96,45.28,44.6,45.28,27000,6.51537921694018,6.5617520227547,6.46320981039884,6.5617520227547,186316.09298255,0.0,1.0
2007-03-30,45.39,45.39,44.51,45.08,40500,6.57769267475344,6.57769267475344,6.45016745876351,6.53276901912062,279474.139473825,0.0,1.0
2007-04-02,45.75,46.0,45.19,45.41,40200,6.62986208129477,6.66609083583737,6.54870967111936,6.58059097511685,277403.960662908,0.0,1.0
2007-04-03,45.48,45.99,45.46,45.85,22800,6.59073502638877,6.66464168565567,6.58783672602537,6.64435358311181,157333.589629709,0.0,1.0
2007-04-04,45.49,45.66,45.15,45.65,19000,6.59218417657048,6.61681972965944,6.54291307039255,6.61537057947774,131111.324691424,0.0,1.0
2007-04-05,45.03,45.44,44.84,45.39,25800,6.5255232682121,6.58493842566196,6.49798941475973,6.57769267475344,178035.377738881,0.0,1.0
2007-04-09,44.95,45.19,44.76,45.17,45500,6.51393006675847,6.54870967111936,6.4863962133061,6.54581137075596,313977.119655779,0.0,1.0
2007-04-10,44.88,45.21,44.88,44.95,22600,6.50378601548655,6.55160797148277,6.50378601548655,6.51393006675847,155953.470422431,0.0,1.0
2007-04-11,44.29,45.13,43.87,45.13,29200,6.41828615476602,6.54001477002914,6.35742184713446,6.54001477002914,201497.40426261,0.0,1.0
2007-04-12,44.44,44.5,43.66,44.07,45200,6.44002340749158,6.4487183085818,6.32698969331869,6.38640485076854,311906.940844862,0.0,1.0
2007-04-13,45.1,45.1,43.85,44.31,19100,6.53566731948403,6.53566731948403,6.35452354677106,6.42118445512943,131801.384295063,0.0,1.0
2007-04-16,45.62,45.74,44.668,45.25,82000,6.61102312893263,6.62841293111307,6.47306403163443,6.55740457220959,565848.87498404,0.0,1.0
2007-04-17,46.02,46.12,44.74,44.74,63200,6.66898913620078,6.68348063801781,6.48349791294269,6.48349791294269,436117.669499895,0.0,1.0
2007-04-18,45.45,46.02,45.29,45.92,20400,6.58638757584366,6.66898913620078,6.5632011729364,6.65449763438374,140772.159142371,0.0,1.0
2007-04-19,45.27,45.6,45.06,45.55,29200,6.56030287257299,6.60812482856922,6.52987071875721,6.6008790776607,201497.40426261,0.0,1.0
2007-04-20,46.66,46.66,45.7,45.78,55200,6.76173474782982,6.76173474782982,6.62261633038626,6.63420953183989,380912.901208769,0.0,1.0
2007-04-23,45.95,46.7,45.78,46.56,17600,6.65884508492885,6.76753134855663,6.63420953183989,6.74724324601278,121450.490240477,0.0,1.0
2007-04-24,47.14,47.19,45.8,46.18,35600,6.8312939565516,6.83853970746012,6.63710783220329,6.69217553910804,245661.21889551,0.0,1.0
2007-04-25,49.04,49.04,46.74,46.8,72200,7.10663249107532,7.10663249107532,6.77332794928345,6.78202285037367,498223.033827411,0.0,1.0
2007-04-26,48.96,48.96,47.18,47.18,107700,7.09503928962169,7.09503928962169,6.83709055727841,6.83709055727841,743194.193119283,0.0,1.0
2007-04-27,49.24,49.44,48.51,48.59,98100,7.13561549470939,7.16459849834347,7.02982753144502,7.04142073289865,676948.471169932,0.0,1.0
2007-04-30,46.69,49.22,46.33,49.21,104300,6.76608219837493,7.13271719434599,6.71391279183359,7.13126804416428,719732.166595554,0.0,1.0
2007-05-01,47.29,47.62,46.34,47.22,56900,6.85303120927716,6.90085316527338,6.7153619420153,6.84288715800523,392643.914470633,0.0,1.0
2007-05-02,48.0,49.07,47.18,47.55,57300,6.95592087217812,7.11097994162043,6.83709055727841,6.89070911400145,395404.15288519,0.0,1.0
2007-05-03,46.82,48.24,46.72,47.61,41400,6.78492115073708,6.99070047653902,6.77042964892004,6.89940401509168,285684.675906577,0.0,1.0
2007-05-04,47.19,47.74,46.81,47.0,52800,6.83853970746012,6.91824296745383,6.78347200055538,6.81100585400775,364351.470721431,0.0,1.0
2007-05-07,47.86,47.98,47.25,47.25,29200,6.93563276963427,6.95302257181472,6.84723460855034,6.84723460855034,201497.40426261,0.0,1.0
2007-05-08,47.2,47.71,46.64,47.25,46400,6.83998885764182,6.91389551690872,6.75883644746641,6.84723460855034,320187.656088531,0.0,1.0
2007-05-09,47.89,48.32,47.37,48.13,30300,6.93998022017938,7.00229367799265,6.86462441073079,6.97475982454027,209088.05990264,0.0,1.0
2007-05-10,47.74,47.97,47.15,47.67,64700,6.91824296745383,6.95157342163301,6.8327431067333,6.9080989161819,446468.563554481,0.0,1.0
2007-05-11,48.6,48.63,47.69,47.78,33400,7.04286988308035,7.04721733362546,6.91099721654531,6.92403956818064,230479.907615451,0.0,1.0
2007-05-14,47.55,48.7176,47.55,48.47,62100,6.89070911400145,7.05991188921719,6.89070911400145,7.0240309307182,428527.013859865,0.0,1.0
2007-05-15,47.21,48.73,47.21,47.78,52200,6.84143800782353,7.0617088354425,6.84143800782353,6.92403956818064,360211.113099597,0.0,1.0
2007-05-16,48.18,48.19,47.17,47.17,37000,6.98200557544879,6.9834547256305,6.83564140709671,6.83564140709671,255322.053346458,0.0,1.0
2007-05-17,47.96,48.55,47.58,47.96,80000,6.95012427145131,7.03562413217183,6.89505656454657,6.95012427145131,552047.682911259,0.0,1.0
2007-05-18,47.79,47.99,47.26,47.99,37800,6.92548871836235,6.95447172199642,6.84868375873204,6.95447172199642,260842.53017557,0.0,1.0
2007-05-21,48.93,49.25,47.81,47.81,42800,7.09069183907658,7.1370646448911,6.92838701872575,6.92838701872575,295345.510357524,0.0,1.0
2007-05-22,49.87,50.11,49.02,49.22,36100,7.22691195615673,7.26169156051762,7.10373419071191,7.13271719434599,249111.516913706,0.0,1.0
2007-05-23,49.68,50.37,49.53,50.0,40300,7.19937810270436,7.29936946524192,7.1776408499788,7.24575090851888,278094.020266547,0.0,1.0
2007-05-24,49.89,50.54,49.48,49.73,71900,7.22981025652014,7.32400501833088,7.17039509907028,7.20662385361288,496152.855016494,0.0,1.0
2007-05-25,50.0,50.17,49.42,50.0,33800,7.24575090851888,7.27038646160784,7.16170019798006,7.24575090851888,233240.146030007,0.0,1.0
2007-05-29,50.75,51.22,50.03,50.21,32900,7.35443717214666,7.42254723068674,7.25009835906399,7.27618306233466,227029.609597256,0.0,1.0
2007-05-30,51.31,51.79,50.09,51.17,29900,7.43558958232207,7.50514879104386,7.25879326015421,7.41530147977822,206327.821488083,0.0,1.0
2007-05-31,51.43,51.6735,50.88,50.88,49100,7.45297938450252,7.48826619142701,7.37327612450881,7.37327612450881,338819.265386785,0.0,1.0
2007-06-01,51.25,51.88,51.1,51.46,17700,7.42689468123185,7.51819114267919,7.4051574285063,7.45732683504763,122140.549844116,0.0,1.0
2007-06-04,51.13,51.39,50.96,51.11,32700,7.40950487905141,7.4471827837757,7.38486932596244,7.406606578688,225649.490389977,0.0,1.0
2007-06-05,50.89,51.2,50.4099,50.77,30300,7.37472527469052,7.41964893032333,7.30515157446692,7.35733547251007,209088.059902639,0.0,1.0
2007-06-06,51.4,51.43,50.09,50.41,46700,7.44863193395741,7.45297938450252,7.25879326015421,7.30516606596873,322257.834899448,0.0,1.0
2007-06-07,50.94,52.55,50.9,51.25,75400,7.38197102559903,7.61528420485334,7.37617442487222,7.42689468123185,520304.941143862,0.0,1.0
2007-06-08,50.67,51.23,50.48,50.88,43000,7.34284397069303,7.42399638086844,7.31531011724066,7.37327612450881,296725.629564802,0.0,1.0
2007-06-11,50.11,50.99,50.01,50.55,49700,7.26169156051762,7.38921677650755,7.24720005870058,7.32545416851259,342959.62300862,0.0,1.0
2007-06-12,50.23,51.22,49.6,50.1,60200,7.27908136269807,7.42254723068674,7.18778490125073,7.26024241033592,415415.881390722,0.0,1.0
2007-06-13,51.88,52.45,50.67,50.76,50200,7.51819114267919,7.6007927030363,7.34284397069303,7.35588632232837,346409.921026815,0.0,1.0
2007-06-14,51.71,52.66,51.42,51.62,46200,7.49355558959023,7.63122485685208,7.45153023432082,7.48051323795489,318807.536881252,0.0,1.0
2007-06-15,53.56,54.12,52.69,53.0,127300,7.76164837320542,7.84280078338084,7.6355723073972,7.68049596303001,878445.875432542,0.0,1.0
2007-06-18,53.49,54.47,53.4,53.89,39700,7.7515043219335,7.89352103974047,7.73846197029816,7.80947032920165,273953.662644712,0.0,1.0
2007-06-19,53.51,53.96,53.14,53.15,43400,7.7544026222969,7.81961438047357,7.70078406557387,7.70223321575557,299485.867979358,0.0,1.0
2007-06-20,53.31,54.64,53.24,53.76,40800,7.72541961866283,7.91815659282943,7.7152755673909,7.7906313768395,281544.318284742,0.0,1.0
2007-06-21,53.12,53.96,53.0,53.0,27200,7.69788576521046,7.81961438047357,7.68049596303001,7.68049596303001,187696.212189828,0.0,1.0
2007-06-22,52.17,53.31,51.75,53.1,90400,7.5602164979486,7.72541961866283,7.49935219031704,7.69498746484705,623813.881689723,0.0,1.0
2007-06-25,50.88,52.69,50.69,51.81,76000,7.37327612450881,7.6355723073972,7.34574227105644,7.50804709140726,524445.298765697,0.0,1.0
2007-06-26,51.53,51.59,50.7574,51.25,101500,7.46747088631956,7.47616578740978,7.35550954328112,7.42689468123185,700410.49769366,0.0,1.0
2007-06-27,51.75,52.01,50.75,51.18,38600,7.49935219031704,7.53703009504134,7.35443717214666,7.41675062995993,266363.007004683,0.0,1.0
2007-06-28,52.58,53.29,51.87,51.96,31100,7.61963165539845,7.72252131829942,7.51674199249749,7.52978434413282,214608.536731752,0.0,1.0
2007-06-29,52.38,53.01,51.64,52.87,37800,7.59064865176438,7.68194511321172,7.4834115383183,7.66165701066786,260842.53017557,0.0,1.0
2007-07-02,51.97,53.3,51.54,52.66,34300,7.53123349431452,7.72397046848113,7.46892003650126,7.63122485685208,236690.444048203,0.0,1.0
2007-07-03,52.02,52.13,51.4,51.49,16200,7.53847924522304,7.55441989722178,7.44863193395741,7.46167428559274,111789.65578953,0.0,1.0
2007-07-05,52.49,52.73,51.6,51.96,27100,7.60658930376312,7.64136890812401,7.47761493759148,7.52978434413282,187006.152586189,0.0,1.0
2007-07-06,52.56,52.9,52.21,52.27,24200,7.61673335503505,7.66600446121297,7.56601309867541,7.57470799976564,166994.424080656,0.0,1.0
2007-07-09,52.56,52.92,51.91,52.55,128700,7.61673335503505,7.66890276157638,7.5225385932243,7.61528420485334,888106.709883488,0.0,1.0
2007-07-10,52.15,52.43,51.8,52.18,71900,7.55731819758519,7.5978944026729,7.50659794122556,7.5616656481303,496152.855016494,0.0,1.0
2007-07-11,52.79,52.79,52.0,52.21,26400,7.65006380921423,7.65006380921423,7.53558094485963,7.56601309867541,182175.735360716,0.0,1.0
2007-07-12,54.08,54.15,52.82,52.91,37400,7.83700418265402,7.84714823392595,7.65441125975934,7.66745361139468,258082.291761014,0.0,1.0
2007-07-13,53.95,54.32,53.32,54.32,34600,7.81816523029187,7.87178378701491,7.72686876884453,7.87178378701491,238760.62285912,0.0,1.0
2007-07-16,53.91,54.87,53.57,54.08,42700,7.81236862956506,7.95148704700862,7.76309752338713,7.83700418265402,294655.450753885,0.0,1.0
2007-07-17,53.26,54.23,52.93,53.53,42600,7.71817386775431,7.85874143537958,7.67035191175809,7.75730092266031,293965.391150246,0.0,1.0
2007-07-18,52.97,53.79,52.01,52.85,55400,7.6761485124849,7.79497882738461,7.53703009504134,7.65875871030446,382293.020416047,0.0,1.0
2007-07-19,53.31,53.83,52.7,53.22,54500,7.72541961866283,7.80077542811143,7.6370214575789,7.7123772670275,376082.483983295,0.0,1.0
2007-07-20,52.07,53.29,52.01,53.19,44500,7.54572499613156,7.72252131829942,7.53703009504134,7.70802981648238,307076.523619388,0.0,1.0
2007-07-23,52.01,52.5,51.57,51.83,35800,7.53703009504134,7.60803845394482,7.47326748704637,7.51094539177067,247041.338102789,0.0,1.0
2007-07-24,50.24,52.2199,49.65,52.05,61200,7.28053051287977,7.5674477573553,7.19503065215925,7.54282669576815,422316.477427113,0.0,1.0
2007-07-25,49.38,51.28,49.24,50.81,72400,7.15590359725325,7.43124213177696,7.13561549470939,7.36313207323689,499603.153034689,0.0,1.0
2007-07-26,48.05,50.06,46.61,49.05,85900,6.96316662308664,7.2544458096091,6.7544889969213,7.10808164125702,592761.199525965,0.0,1.0
2007-07-27,45.81,48.14,45.49,47.79,75700,6.638556982385,6.97620897472198,6.59218417657048,6.92548871836235,522375.119954779,0.0,1.0
2007-07-30,46.12,47.79,45.38,45.86,56500,6.68348063801781,6.92548871836235,6.57624352457174,6.64580273329352,389883.676056077,0.0,1.0
2007-07-31,46.48,47.3,46.21,46.68,59000,6.73565004455915,6.85448035945886,6.69652298965315,6.76463304819323,407135.166147054,0.0,1.0
2007-08-01,47.13,47.43,45.67,46.07,52100,6.8298448063699,6.87331931182101,6.61826887984115,6.6762348871093,359521.053495957,0.0,1.0
2007-08-02,47.67,47.73,46.5,47.13,40800,6.9080989161819,6.91679381727212,6.73854834492256,6.8298448063699,281544.318284742,0.0,1.0
2007-08-03,46.6,48.33,46.5,47.55,56200,6.7530398467396,7.00374282817435,6.73854834492256,6.89070911400145,387813.49724516,0.0,1.0
2007-08-06,47.5,47.84,45.82,46.7,92700,6.88346336309294,6.93273446927086,6.6400061325667,6.76753134855663,639685.252573421,0.0,1.0
2007-08-07,48.08,48.53,45.7701,46.87,64800,6.96751407363175,7.03272583180842,6.63277487316,6.7921669016456,447158.62315812,0.0,1.0
2007-08-08,49.21,52.7,47.02,48.5,162300,7.13126804416428,7.6370214575789,6.81390415437115,7.02837838126331,1119966.73670622,0.0,1.0
2007-08-09,47.55,50.44,47.0,49.13,102800,6.89070911400145,7.30951351651385,6.81100585400775,7.11967484271065,709381.272540969,0.0,1.0
2007-08-10,50.97,51.65,46.85,46.85,87500,7.38631847614415,7.4848606885,6.78926860128219,6.78926860128219,603802.15318419,0.0,1.0
2007-08-13,48.74,52.18,48.35,51.58,43900,7.0631579856242,7.5616656481303,7.00664112853776,7.47471663722808,302936.165997554,0.0,1.0
2007-08-14,47.08,48.8,47.08,48.63,28800,6.82259905546138,7.07185288671443,6.82259905546138,7.04721733362546,198737.165848053,0.0,1.0
2007-08-15,47.57,48.55,47.18,47.18,29500,6.89360741436486,7.03562413217183,6.83709055727841,6.83709055727841,203567.583073527,0.0,1.0
2007-08-16,51.4,51.4,46.77,47.24,53200,7.44863193395741,7.44863193395741,6.77767539982856,6.84578545836864,367111.709135987,0.0,1.0
2007-08-17,51.59,53.83,51.43,53.05,62300,7.47616578740978,7.80077542811143,7.45297938450252,7.68774171393853,429907.133067143,0.0,1.0
2007-08-20,51.54,52.18,50.23,51.71,25900,7.46892003650126,7.5616656481303,7.27908136269807,7.49355558959023,178725.43734252,0.0,1.0
2007-08-21,51.15,51.79,51.04,51.19,10500,7.41240317941481,7.50514879104386,7.39646252741607,7.41819978014163,72456.2583821028,0.0,1.0
2007-08-22,51.76,52.63,51.25,51.5,55200,7.50080134049874,7.62687740630697,7.42689468123185,7.46312343577445,380912.901208769,0.0,1.0
2007-08-23,50.87,52.71,50.63,52.11,19600,7.37182697432711,7.6384706077606,7.33704736996622,7.55152159685838,135251.682313258,0.0,1.0
2007-08-24,49.96,51.0,48.61,51.0,55900,7.23995430779206,7.39066592668926,7.04431903326206,7.39066592668926,385743.318434243,0.0,1.0
2007-08-27,49.64,50.16,48.75,49.97,36100,7.19358150197754,7.26893731142614,7.06460713580591,7.24140345797377,249111.516913706,0.0,1.0
2007-08-28,48.42,49.73,48.21,49.73,44900,7.01678517980968,7.20662385361288,6.9863530259939,7.20662385361288,309836.762033944,0.0,1.0
2007-08-29,49.56,49.65,47.82,48.6,30500,7.18198830052391,7.19503065215925,6.92983616890746,7.04286988308035,210468.179109918,0.0,1.0
2007-08-30,49.56,50.28,48.8,48.88,40000,7.18198830052391,7.28632711360659,7.07185288671443,7.08344608816806,276023.84145563,0.0,1.0
2007-08-31,49.86,50.47,48.96,50.19,20300,7.22546280597503,7.31386096705896,7.09503928962169,7.27328476197125,140082.099538732,0.0,1.0
2007-09-04,49.51,49.92,48.56,49.92,39500,7.17474254961539,7.23415770706525,7.03707328235354,7.23415770706525,272573.543437434,0.0,1.0
2007-09-05,48.37,49.28,48.17,49.1,22500,7.00953942890116,7.14141209543621,6.98055642526709,7.11532739216554,155263.410818792,0.0,1.0
2007-09-06,48.3,48.7375,48.1,48.63,27400,6.99939537762924,7.06279569807878,6.97041237399516,7.04721733362546,189076.331397106,0.0,1.0
2007-09-07,46.65,48.82,46.59,47.8,38900,6.76028559764811,7.07475118707783,6.75159069655789,6.92693786854405,268433.1858156,0.0,1.0
2007-09-10,47.07,47.17,45.55,46.6301,38400,6.82114990527967,6.83564140709671,6.6008790776607,6.75740178878652,264982.887797405,0.0,1.0
2007-09-11,48.19,48.24,46.75,46.75,40500,6.9834547256305,6.99070047653902,6.77477709946515,6.77477709946515,279474.139473825,0.0,1.0
2007-09-12,48.49,49.38,47.55,47.67,47300,7.02692923108161,7.15590359725325,6.89070911400145,6.9080989161819,326398.192521282,0.0,1.0
2007-09-13,48.82,49.09,48.09,48.99,27900,7.07475118707783,7.11387824198384,6.96896322381346,7.0993867401668,192526.629415302,0.0,1.0
2007-09-14,49.32,49.34,47.95,48.34,34200,7.14720869616302,7.15010699652643,6.94867512126961,7.00519197835605,236000.384444564,0.0,1.0
2007-09-17,48.56,49.22,48.3,49.08,31700,7.03707328235354,7.13271719434599,6.99939537762924,7.11242909180213,218748.894353586,0.0,1.0
2007-09-18,51.67,51.67,48.27,48.74,56100,7.48775898886341,7.48775898886341,6.99504792708413,7.0631579856242,387123.437641521,0.0,1.0
2007-09-19,51.87,53.33,51.45,51.78,55100,7.51674199249749,7.72831791902624,7.45587768486593,7.50369964086215,380222.84160513,0.0,1.0
2007-09-20,51.88,52.3,50.99,51.72,21700,7.51819114267919,7.57905545031075,7.38921677650755,7.49500473977193,149742.933989679,0.0,1.0
2007-09-21,51.97,52.45,51.25,52.45,72400,7.53123349431452,7.6007927030363,7.42689468123185,7.6007927030363,499603.15303469,0.0,1.0
2007-09-24,50.41,52.0,50.19,51.86,55600,7.30516606596873,7.53558094485963,7.27328476197125,7.51529284231578,383673.139623325,0.0,1.0
2007-09-25,49.93,50.5575,49.85,50.16,39700,7.23560685724695,7.32654103114886,7.22401365579332,7.26893731142614,273953.662644713,0.0,1.0
2007-09-26,49.95,50.47,49.54,50.16,31900,7.23850515761036,7.31386096705896,7.17909000016051,7.26893731142614,220129.013560865,0.0,1.0
2007-09-27,50.28,50.43,49.84,50.01,59200,7.28632711360659,7.30806436633214,7.22256450561162,7.24720005870058,408515.285354332,0.0,1.0
2007-09-28,49.96,50.43,49.74,50.34,30500,7.23995430779206,7.30806436633214,7.20807300379458,7.29502201469681,210468.179109918,0.0,1.0
2007-10-01,52.46,53.05,49.13,49.88,41100,7.60224185321801,7.68774171393853,7.11967484271065,7.22836110633843,283614.497095659,0.0,1.0
2007-10-02,53.09,53.26,51.88,52.63,17100,7.69353831466535,7.71817386775431,7.51819114267919,7.62687740630697,118000.192222282,0.0,1.0
2007-10-03,52.56,52.84,51.85,52.68,26600,7.61673335503505,7.65730956012275,7.51384369213408,7.63412315721549,183555.854567994,0.0,1.0
2007-10-04,52.67,52.9,51.98,52.66,18100,7.63267400703379,7.66600446121297,7.53268264449623,7.63122485685208,124900.788258672,0.0,1.0
2007-10-05,54.17,54.44,52.72,53.3,43000,7.85004653428935,7.88917358919536,7.63991975794231,7.72397046848113,296725.629564802,0.0,1.0
2007-10-08,53.45,53.98,52.95,53.98,21900,7.74570772120668,7.82251268083698,7.67325021212149,7.82251268083698,151123.053196957,0.0,1.0
2007-10-09,53.8,53.98,53.03,53.52,30400,7.79642797756631,7.82251268083698,7.68484341357512,7.75585177247861,209778.119506279,0.0,1.0
2007-10-10,54.49,54.88,53.64,53.73,25800,7.89641934010388,7.95293619719032,7.77324157465905,7.78628392629439,178035.377738881,0.0,1.0
2007-10-11,52.85,54.81,52.36,54.66,18500,7.65875871030446,7.9427921459184,7.58775035140097,7.92105489319284,127661.026673229,0.0,1.0
2007-10-12,53.09,53.85,52.43,52.82,19000,7.69353831466535,7.80367372847483,7.5978944026729,7.65441125975934,131111.324691424,0.0,1.0
2007-10-15,52.58,53.79,51.97,53.02,25500,7.61963165539845,7.79497882738461,7.53123349431452,7.68339426339342,175965.198927964,0.0,1.0
2007-10-16,53.32,53.52,52.21,52.95,16500,7.72686876884453,7.75585177247861,7.56601309867541,7.67325021212149,113859.834600447,0.0,1.0
2007-10-17,53.4,54.03,52.2,54.03,52800,7.73846197029816,7.8297584317455,7.56456394849371,7.8297584317455,364351.470721431,0.0,1.0
2007-10-18,52.9,54.0,52.27,52.87,34200,7.66600446121297,7.82541098120039,7.57470799976564,7.66165701066786,236000.384444564,0.0,1.0
2007-10-19,49.19,52.81,49.18,52.81,51800,7.12836974380087,7.65296210957764,7.12692059361917,7.65296210957764,357450.874685041,0.0,1.0
2007-10-22,51.11,51.43,48.8,49.03,43100,7.406606578688,7.45297938450252,7.07185288671443,7.10518334089361,297415.689168441,0.0,1.0
2007-10-23,50.87,51.56,50.0,51.56,19700,7.37182697432711,7.47181833686467,7.24575090851888,7.47181833686467,135941.741916898,0.0,1.0
2007-10-24,49.9,50.4,49.35,50.4,18700,7.23125940670184,7.30371691578703,7.15155614670813,7.30371691578703,129041.145880507,0.0,1.0
2007-10-25,49.72,50.7,49.34,50.27,29700,7.20517470343117,7.34719142123814,7.15010699652643,7.28487796342488,204947.702280805,0.0,1.0
2007-10-26,50.66,51.2,49.55,50.29,22500,7.34139482051133,7.41964893032333,7.18053915034221,7.28777626378829,155263.410818792,0.0,1.0
2007-10-29,50.26,51.19,49.97,50.82,24000,7.28342881324318,7.41819978014163,7.24140345797377,7.36458122341859,165614.304873378,0.0,1.0
2007-10-30,49.81,50.95,49.62,49.99,26400,7.21821705506651,7.38342017578074,7.19068320161414,7.24430175833718,182175.735360716,0.0,1.0
2007-10-31,50.85,50.91,49.66,50.06,41600,7.3689286739637,7.37762357505392,7.19647980234095,7.2544458096091,287064.795113855,0.0,1.0
2007-11-01,49.53,50.41,49.49,50.0,41200,7.1776408499788,7.30516606596873,7.17184424925199,7.24575090851888,284304.556699299,0.0,1.0
2007-11-02,51.14,51.14,49.44,50.04,46500,7.41095402923311,7.41095402923311,7.16459849834347,7.25154750924569,320877.715692169,0.0,1.0
2007-11-05,50.7,50.92,49.89,50.55,36400,7.34719142123814,7.37907272523563,7.22981025652014,7.32545416851259,251181.695724623,0.0,1.0
2007-11-06,51.06,51.19,49.66,50.3,49300,7.39936082777948,7.41819978014163,7.19647980234095,7.28922541396999,340199.384594064,0.0,1.0
2007-11-07,49.55,52.61,49.55,50.51,37900,7.18053915034221,7.62397910594357,7.18053915034221,7.31965756778577,261532.589779209,0.0,1.0
2007-11-08,51.15,51.74,48.22,49.49,49600,7.41240317941481,7.49790304013534,6.98780217617561,7.17184424925199,342269.563404981,0.0,1.0
2007-11-09,49.36,51.25,48.81,51.25,65300,7.15300529688984,7.42689468123185,7.07330203689613,7.42689468123185,450608.921176315,0.0,1.0
2007-11-12,50.49,52.39,49.37,49.37,39800,7.31675926742237,7.59209780194608,7.15445444707154,7.15445444707154,274643.722248351,0.0,1.0
2007-11-13,53.07,53.26,50.9,50.9,37300,7.69064001430194,7.71817386775431,7.37617442487222,7.37617442487222,257392.232157375,0.0,1.0
2007-11-14,51.31,53.11,50.73,51.93,25400,7.43558958232207,7.69643661502875,7.35153887178326,7.52543689358771,175275.139324325,0.0,1.0
2007-11-15,50.41,51.56,50.13,51.0,26800,7.30516606596873,7.47181833686467,7.26458986088103,7.39066592668926,184935.973775272,0.0,1.0
2007-11-16,50.84,51.42,49.6,50.54,37000,7.367479523782,7.45153023432082,7.18778490125073,7.32400501833088,255322.053346457,0.0,1.0
2007-11-19,50.21,50.72,49.43,50.23,33400,7.27618306233466,7.35008972160155,7.16314934816176,7.27908136269807,230479.907615451,0.0,1.0
2007-11-20,50.11,51.43,49.43,50.12,32200,7.26169156051762,7.45297938450252,7.16314934816176,7.26314071069932,222199.192371782,0.0,1.0
2007-11-21,51.34,51.77,49.21,49.92,17400,7.43993703286719,7.50225049068045,7.13126804416428,7.23415770706525,120070.371033199,0.0,1.0
2007-11-23,51.41,52.39,50.92,51.73,7400,7.45008108413911,7.59209780194608,7.37907272523563,7.49645388995363,51064.4106692915,0.0,1.0
2007-11-26,49.99,51.7,49.92,51.41,30000,7.24430175833718,7.49210643940852,7.23415770706525,7.45008108413911,207017.881091722,0.0,1.0
2007-11-27,50.34,50.78,49.87,50.04,27300,7.29502201469681,7.35878462269177,7.22691195615673,7.25154750924569,188386.271793467,0.0,1.0
2007-11-28,52.48,52.99,50.55,50.55,55700,7.60514015358142,7.67904681284831,7.32545416851259,7.32545416851259,384363.199226964,0.0,1.0
2007-11-29,52.35,52.79,51.29,52.46,26900,7.58630120121927,7.65006380921423,7.43269128195867,7.60224185321801,185626.033378911,0.0,1.0
2007-11-30,52.48,54.49,52.33,53.2,47700,7.60514015358142,7.89641934010388,7.58340290085586,7.70947896666409,329158.430935838,0.0,1.0
2007-12-03,52.37,53.56,51.59,52.81,38300,7.58919950158267,7.76164837320542,7.47616578740978,7.65296210957764,264292.828193766,0.0,1.0
2007-12-04,50.76,51.99,50.7,51.99,20700,7.35588632232837,7.53413179467793,7.34719142123814,7.53413179467793,142842.337953288,0.0,1.0
2007-12-05,51.7,52.36,51.03,51.52,18200,7.49210643940852,7.58775035140097,7.39501337723437,7.46602173613785,125590.847862312,0.0,1.0
2007-12-06,53.83,53.83,51.21,51.23,67100,7.80077542811143,7.80077542811143,7.42109808050504,7.42399638086844,463029.994041819,0.0,1.0
2007-12-07,53.77,54.45,53.16,54.05,28400,7.7920805270212,7.89062273937706,7.70368236593727,7.83265673210891,195976.927433497,0.0,1.0
2007-12-10,53.28,54.5201,53.03,53.68,21600,7.72107216811772,7.9007812821508,7.68484341357512,7.77903817538587,149052.87438604,0.0,1.0
2007-12-11,52.17,55.29,52.17,53.63,33800,7.5602164979486,8.01235135464018,7.5602164979486,7.77179242447735,233240.146030007,0.0,1.0
2007-12-12,53.82,55.2,53.11,53.7,33600,7.79932627792972,7.99930900300484,7.69643661502875,7.78193647574928,231860.026822729,0.0,1.0
2007-12-13,51.51,53.44,51.51,53.44,62100,7.46457258595615,7.74425857102498,7.46457258595615,7.74425857102498,428527.013859865,0.0,1.0
2007-12-14,52.0,52.79,50.76,50.8,53500,7.53558094485963,7.65006380921423,7.35588632232837,7.36168292305518,369181.887946905,0.0,1.0
2007-12-17,51.06,51.78,50.81,51.57,29700,7.39936082777948,7.50369964086215,7.36313207323689,7.47326748704637,204947.702280805,0.0,1.0
2007-12-18,54.31,54.31,51.01,51.79,20900,7.87033463683321,7.87033463683321,7.39211507687096,7.50514879104386,144222.457160566,0.0,1.0
2007-12-19,54.58,55.02,53.63,54.16,27400,7.90946169173921,7.97322429973418,7.77179242447735,7.84859738410765,189076.331397106,0.0,1.0
2007-12-20,56.2,56.2,53.48,55.26,26600,8.14422402117522,8.14422402117522,7.75005517175179,8.00800390409507,183555.854567994,0.0,1.0
2007-12-21,56.94,57.46,56.05,57.46,98900,8.2514611346213,8.3268169440699,8.12248676844966,8.3268169440699,682468.947999044,0.0,1.0
2007-12-24,57.41,57.55,56.41,57.55,17100,8.31957119316138,8.33985929570523,8.174656174991,8.33985929570523,118000.192222282,0.0,1.0
2007-12-26,55.9,57.22,55.09,57.22,30900,8.1732070248093,8.36620583111964,8.05477593911886,8.36620583111964,211338.09467408,0.5,1.0
2007-12-27,53.83,55.68,53.6,55.68,27000,7.87054980582262,8.14104055709091,7.83692122593521,8.14104055709091,184664.354569584,0.0,1.0
2007-12-28,53.08,55.14,52.87,54.67,22600,7.76089139314629,8.06208649996395,7.73018703759691,7.99336722802011,154570.904195282,0.0,1.0
2007-12-31,53.97,54.0,52.36,52.72,26100,7.89101937618887,7.89540571269592,7.65561931697701,7.70825535506165,178508.876083931,0.0,1.0
2008-01-02,52.77,54.7599,52.33,53.67,30400,7.71556591590674,8.00651161641958,7.65123298046995,7.84715601111834,207918.384404272,0.0,1.0
2008-01-03,51.42,53.34,51.42,52.98,34300,7.51818077308934,7.79890630954075,7.51818077308934,7.74627027145611,234592.124508768,0.0,1.0
2008-01-04,49.64,51.83,49.6,50.84,37600,7.25792480700418,7.57812737201907,7.25207635832811,7.43337826728631,257162.212289495,0.0,1.0
2008-01-07,53.51,53.62,49.61,50.07,45600,7.82376221641405,7.83984545027325,7.25353847049712,7.32079563027194,311877.576606409,0.0,1.0
2008-01-08,51.0,54.31,49.86,53.66,44100,7.45677206199059,7.94073118993547,7.29009127472257,7.84569389894932,301618.445796988,0.0,1.0
2008-01-09,52.89,53.17,50.05,50.78,32400,7.73311126193495,7.77405040266745,7.3178714059339,7.4246055942722,221597.225483501,0.0,1.0
2008-01-10,54.52,55.21,51.58,52.18,36700,7.97143554548485,8.07232128514707,7.54157456779362,7.62930129793469,251006.733803842,0.0,1.0
2008-01-11,51.6,54.63,51.55,54.58,25200,7.54449879213166,7.98751877934404,7.53718823128657,7.98020821849895,172353.397598279,0.0,1.0
2008-01-14,52.17,52.58,51.45,52.57,33700,7.62783918576567,7.6877857846954,7.52256710959639,7.68632367252638,230488.472185,0.0,1.0
2008-01-15,50.3,52.5299,50.14,51.34,29400,7.35442421015935,7.68046060272862,7.33103041545507,7.5064838757372,201078.963864658,0.0,1.0
2008-01-16,50.48,51.13,50.08,50.08,48300,7.38074222920167,7.47577952018782,7.32225774244096,7.32225774244096,330344.012063367,0.0,1.0
2008-01-17,49.12,51.09,49.05,50.76,31500,7.18189497421525,7.46993107151175,7.17166018903213,7.42168136993417,215441.746997848,0.0,1.0
2008-01-18,48.38,50.02,48.08,49.03,74600,7.07369867370794,7.31348506942685,7.0298353086374,7.16873596469409,510220.772255221,0.0,1.0
2008-01-22,48.76,49.0,44.69,46.69,55900,7.12925893613061,7.16434962818704,6.53417928334038,6.82660171714394,382323.608164436,0.0,1.0
2008-01-23,50.12,50.12,47.53,47.53,45300,7.32810619111703,7.32810619111703,6.94941913934143,6.94941913934143,309825.750444525,0.0,1.0
2008-01-24,48.77,49.84,48.16,49.84,39400,7.13072104829963,7.28716705038453,7.04153220598955,7.28716705038453,269473.169260801,0.0,1.0
2008-01-25,47.95,49.99,47.64,49.57,34800,7.01082785044018,7.3090987329198,6.96550237320062,7.24769002182105,238011.834778575,0.0,1.0
2008-01-28,47.5,48.74,46.6,48.74,68800,6.94503280283438,7.12633471179258,6.81344270762278,7.12633471179258,470552.133125459,0.0,1.0
2008-01-29,45.97,47.66,45.31,47.66,82100,6.72132964097466,6.96842659753866,6.62483023781949,6.96842659753866,561516.426302328,0.0,1.0
2008-01-30,49.49,50.54,48.58,49.74,101900,7.23599312446891,7.38951490221578,7.10294091708829,7.27254592869435,696936.95298669,0.0,1.0
2008-01-31,50.97,51.02,47.47,48.59,104200,7.45238572548354,7.45969628632863,6.94064646632732,7.10440302925731,712667.620227802,0.0,1.0
2008-02-01,49.83,51.59,49.11,51.17,36500,7.28570493821551,7.54303667996264,7.18043286204623,7.48162796886389,249638.849695919,0.0,1.0
2008-02-04,49.47,50.59,49.46,49.59,40600,7.23306890013087,7.39682546306086,7.23160678796186,7.25061424615909,277680.473908338,0.0,1.0
2008-02-05,47.51,49.58,47.51,48.7,52500,6.94649491500339,7.24915213399007,6.94649491500339,7.12048626311651,359069.578329747,0.0,1.0
2008-02-06,47.36,49.0,47.28,47.8,23200,6.92456323246813,7.16434962818704,6.91286633511598,6.98889616790491,158674.55651905,0.0,1.0
2008-02-07,49.21,50.71,47.1,47.1,33100,7.19505398373641,7.41437080908908,6.88654831607366,6.88654831607366,226384.819861231,0.0,1.0
2008-02-08,47.39,49.81,47.1,49.2475,37600,6.92894956897518,7.28278071387748,6.88654831607366,7.20053690437023,257162.212289495,0.0,1.0
2008-02-11,47.36,47.9,47.1,47.31,13900,6.92456323246813,7.00351728959509,6.88654831607366,6.91725267162304,95067.9455006377,0.0,1.0
2008-02-12,48.47,48.71,47.33,47.43,28600,7.0868576832291,7.12194837528553,6.92017689596107,6.93479801765125,195607.427432967,0.0,1.0
2008-02-13,49.43,49.48,48.08,48.8,33500,7.2272204514548,7.23453101229989,7.0298353086374,7.13510738480668,229120.588077077,0.0,1.0
2008-02-14,47.94,49.44,46.98,49.44,37000,7.00936573827116,7.22868256362382,6.86900297004545,7.22868256362382,253058.559965726,0.0,1.0
2008-02-15,46.87,48.42,46.55,47.58,38800,6.85291973618626,7.07954712238401,6.80613214677769,6.95672970018652,265369.516937032,0.0,1.0
2008-02-19,46.26,47.91,46.12,47.59,46900,6.76373089387617,7.0049794017641,6.74326132350992,6.95819181235554,320768.823307907,0.0,1.0
2008-02-20,47.65,47.9,46.0,46.0,34600,6.96696448536964,7.00351728959509,6.72571597748171,6.72571597748171,236643.950670652,0.0,1.0
2008-02-21,46.42,48.39,46.32,47.9,37200,6.78712468858046,7.07516078587696,6.77250356689028,7.00351728959509,254426.444073649,0.0,1.0
2008-02-22,46.81,47.13,45.55,46.92,39000,6.84414706317215,6.89093465258072,6.65992092987591,6.86023029703134,266737.401044955,0.0,1.0
2008-02-25,48.13,48.14,46.37,46.92,46400,7.03714586948249,7.03860798165151,6.77981412773537,6.86023029703134,317349.1130381,0.0,1.0
2008-02-26,47.46,48.5,46.73,47.71,72700,6.9391843541583,7.09124401973615,6.83245016582001,6.97573715838375,497225.873229955,0.0,1.0
2008-02-27,47.69,48.24,46.9,46.9,37400,6.97281293404571,7.05322910334169,6.85730607269331,6.85730607269331,255794.328181572,0.0,1.0
2008-02-28,46.24,47.69,45.8,47.4,73000,6.76080666953814,6.97281293404571,6.69647373410135,6.9304116811442,499277.699391839,0.0,1.0
2008-02-29,45.53,46.37,45.49,46.36,37600,6.65699670553788,6.77981412773537,6.6511482568618,6.77835201556635,257162.212289495,0.0,1.0
2008-03-03,44.29,46.03,43.5001,46.03,66000,6.47569479657967,6.73010231398876,6.36020255634896,6.73010231398876,451401.755614539,0.0,1.0
2008-03-04,43.63,44.74,43.48,43.52,132900,6.3791953934245,6.54148984418547,6.35726371088923,6.36311215956531,908958.989714731,0.0,1.0
2008-03-05,43.75,44.1,43.0,43.93,153900,6.39674073945271,6.44791466536834,6.28708232677638,6.42305875849503,1052586.82104663,0.0,1.0
2008-03-06,43.5,43.75,43.33,43.75,129400,6.36018793522727,6.39674073945271,6.33533202835397,6.39674073945271,885021.017826081,0.0,1.0
2008-03-07,43.6,44.12,43.0,43.01,31400,6.37480905691745,6.45083888970637,6.28708232677638,6.2885444389454,214757.804943887,0.0,1.0
2008-03-10,41.51,44.0,41.42,43.84,76800,6.06922761359273,6.43329354367816,6.05606860407158,6.40989974897387,525267.497442373,0.0,1.0
2008-03-11,45.29,45.29,41.08,41.47,77800,6.62190601348145,6.62190601348145,6.00635679032497,6.06337916491666,532106.917981987,0.0,1.0
2008-03-12,45.3,46.83,44.41,45.3,59500,6.62336812565047,6.84707128751019,6.49324014260789,6.62336812565047,406945.522107046,0.0,1.0
2008-03-13,47.43,48.03,44.19,44.48,66000,6.93479801765125,7.02252474779232,6.4610736748895,6.50347492779101,451401.755614539,0.0,1.0
2008-03-14,42.64,46.3799,41.41,45.66,113000,6.23444628869174,6.7812616187827,6.05460649190256,6.67600416373511,772854.520976408,0.0,1.0
2008-03-17,40.91,45.35,40.22,41.1,128200,5.98150088345167,6.63067868649556,5.88061514378944,6.00928101466301,876813.713178544,0.0,1.0
2008-03-18,42.45,42.81,40.6,42.53,109100,6.2066661574804,6.25930219556504,5.93617540621212,6.21836305483255,746180.780871913,0.0,1.0
2008-03-19,40.71,43.05,40.68,42.85,66500,5.95225864007131,6.29439288762147,5.94787230356426,6.26515064424112,454821.465884347,0.0,1.0
2008-03-20,44.5,44.51,40.86,41.69,154800,6.50639915212905,6.50786126429806,5.97419032260658,6.09554563263505,1058742.29953228,0.0,1.0
2008-03-24,45.7,46.34,43.47,44.88,84000,6.68185261241118,6.77542779122832,6.35580159872022,6.56195941455172,574511.325327595,0.0,1.0
2008-03-25,45.23,46.18,45.05,45.8,57900,6.61313334046734,6.75203399652403,6.58681532142502,6.69647373410135,396002.449243664,0.0,1.0
2008-03-26,43.97,45.7,43.77,45.05,125300,6.4289072071711,6.68185261241118,6.39966496379075,6.58681532142502,856979.393613663,0.0,1.0
2008-03-27,44.94,46.66,43.43,44.21,88400,6.57073208756583,6.82221538063688,6.34995315004415,6.46399789922753,604604.775701898,0.0,1.0
2008-03-28,44.08,46.13,43.9,44.99,151400,6.4449904410303,6.74472343567894,6.41867242198798,6.57804264841092,1035488.26969759,0.0,1.0
2008-03-31,47.24,47.93,44.1,44.57,232600,6.90701788643991,7.00790362610214,6.44791466536834,6.51663393731217,1590849.21751427,0.0,1.0
2008-04-01,48.55,48.85,46.02,47.87,243400,7.09855458058124,7.14241794565177,6.72864020181975,6.99913095308803,1664714.9593421,0.0,1.0
2008-04-02,49.36,50.57,48.05,48.63,227600,7.21698566627168,7.39390123872283,7.02544897213035,7.11025147793338,1556652.1148162,0.0,1.0
2008-04-03,49.29,50.39,49.01,49.01,68500,7.20675088108855,7.36758321968051,7.16581174035606,7.16581174035606,468500.306963575,0.0,1.0
2008-04-04,49.11,50.41,48.74,49.43,44100,7.18043286204623,7.37050744401854,7.12633471179258,7.2272204514548,301618.445796988,0.0,1.0
2008-04-07,50.62,50.82,49.55,49.55,71700,7.40121179956792,7.43045404294827,7.24476579748302,7.24476579748302,490386.45269034,0.0,1.0
2008-04-08,50.04,50.55,49.3501,50.12,29200,7.31640929376489,7.39097701438479,7.21553817522435,7.32810619111703,199711.079756735,0.0,1.0
2008-04-09,48.61,50.58,48.56,50.28,25800,7.10732725359535,7.39536335089185,7.10001669275026,7.35149998582131,176457.049922047,0.0,1.0
2008-04-10,49.04,49.41,47.64,48.5,43800,7.17019807686311,7.22429622711677,6.96550237320062,7.09124401973615,299566.619635103,0.0,1.0
2008-04-11,47.73,48.99,47.22,48.99,53300,6.97866138272178,7.16288751601802,6.90409366210188,7.16288751601802,364541.114761439,0.0,1.0
2008-04-14,48.33,49.06,47.17,47.62,19000,7.06638811286285,7.17312230120115,6.89678310125679,6.96257814886259,129948.99025267,0.0,1.0
2008-04-15,47.87,48.51,47.35,48.51,38900,6.99913095308803,7.09270613190517,6.92310112029911,7.09270613190517,266053.458990994,0.0,1.0
2008-04-16,49.74,49.74,48.25,48.25,44900,7.27254592869435,7.27254592869435,7.05469121551071,7.05469121551071,307089.982228679,0.0,1.0
2008-04-17,49.19,49.83,48.61,49.42,32500,7.19212975939838,7.28570493821551,7.10732725359535,7.22575833928579,222281.167537462,0.0,1.0
2008-04-18,51.1,51.49,49.96,50.18,39800,7.47139318368077,7.52841555827246,7.30471239641274,7.33687886413114,272208.937476646,0.0,1.0
2008-04-21,50.12,50.97,49.89,50.68,33300,7.32810619111703,7.45238572548354,7.29447761122962,7.40998447258202,227752.703969154,0.0,1.0
2008-04-22,49.01,49.9,48.0,49.78,34000,7.16581174035606,7.29593972339864,7.01813841128526,7.27839437737043,232540.298346884,0.0,1.0
2008-04-23,48.1,49.23,47.08,49.23,31000,7.03275953297544,7.19797820807445,6.88362409173563,7.19797820807445,212022.036728041,0.0,1.0
2008-04-24,50.87,51.19,47.355,48.22,37400,7.43776460379336,7.48455219320193,6.92383217638362,7.05030487900365,255794.328181572,0.0,1.0
2008-04-25,49.3,50.16,48.14,49.25,42200,7.20821299325757,7.3339546397931,7.03860798165151,7.20090243241248,288623.546771721,0.0,1.0
2008-04-28,50.58,50.75,48.79,49.33,25700,7.39536335089185,7.42021925776515,7.13364527263767,7.21259932976463,175773.107868086,0.0,1.0
2008-04-29,50.92,51.43,50.32,50.64,27900,7.44507516463845,7.51964288525836,7.35734843449738,7.40413602390595,190819.833055237,0.0,1.0
2008-04-30,51.05,51.99,50.45,51.17,42300,7.46408262283568,7.60152116672335,7.37635589269462,7.48162796886389,289307.488825682,0.0,1.0
2008-05-01,51.95,52.98,50.21,50.97,68500,7.59567271804728,7.74627027145611,7.34126520063819,7.45238572548354,468500.306963575,0.0,1.0
2008-05-02,48.23,49.84,47.55,49.84,118000,7.05176699117267,7.28716705038453,6.95234336367946,7.28716705038453,807051.623674479,0.0,1.0
2008-05-05,45.84,48.07,45.12,48.07,92800,6.70232218277743,7.02837319646839,6.59705010660815,7.02837319646839,634698.2260762,0.0,1.0
2008-05-06,45.76,46.34,44.19,45.34,42700,6.69062528542528,6.77542779122832,6.4610736748895,6.62921657432654,292043.257041528,0.0,1.0
2008-05-07,43.5,47.27,43.4,46.19,63800,6.36018793522727,6.91140422294697,6.34556681353709,6.75349610869305,436355.030427388,0.0,1.0
2008-05-08,44.2,44.92,43.15,43.76,36100,6.46253578705851,6.56780786322779,6.30901400931165,6.39820285162173,246903.081480074,0.0,1.0
2008-05-09,44.5,44.93,43.23,43.47,34400,6.50639915212905,6.56926997539681,6.32071090666379,6.35580159872022,235276.066562729,0.0,1.0
2008-05-12,45.72,45.82,43.98,44.65,61500,6.68477683674921,6.69939795843939,6.43036931934012,6.52833083466431,420624.363186275,0.0,1.0
2008-05-13,47.07,47.5,45.2825,45.8,85700,6.88216197956661,6.94503280283438,6.62080942935469,6.69647373410135,586138.34024494,0.0,1.0
2008-05-14,46.1,47.66,46.03,46.77,44300,6.74033709917189,6.96842659753866,6.73010231398876,6.83829861449608,302986.32990491,0.0,1.0
2008-05-15,44.89,46.46,44.5,45.93,63000,6.56342152672074,6.79297313725653,6.50639915212905,6.71548119229859,430883.493995696,0.0,1.0
2008-05-16,44.38,45.33,43.46,45.29,47000,6.48885380610083,6.62775446215752,6.3543394865512,6.62190601348145,321452.765361869,0.0,1.0
2008-05-19,42.69,44.27,42.09,44.27,61100,6.24175684953683,6.47277057224164,6.15403011939577,6.47277057224164,417888.594970429,0.0,1.0
2008-05-20,42.6,43.0899,42.4,42.41,71500,6.22859784001567,6.30022671517585,6.19935559663532,6.20081770880433,489018.568582417,0.0,1.0
2008-05-21,41.41,42.98,41.18,42.72,68100,6.05460649190256,6.28415810243835,6.02097791201515,6.24614318604388,465764.538747729,0.0,1.0
2008-05-22,42.1,42.74,41.19,41.5,60600,6.15549223156478,6.24906741038192,6.02244002418417,6.06776550142372,414468.884700622,0.0,1.0
2008-05-23,41.53,41.98,40.77,41.98,42000,6.07215183793077,6.13794688553657,5.96103131308542,6.13794688553657,287255.662663798,0.0,1.0
2008-05-27,41.6,42.05,40.74,41.65,59200,6.0823866231139,6.14818167071969,5.95664497657837,6.08969718395898,404893.695945162,0.0,1.0
2008-05-28,42.48,42.48,41.32,41.32,53800,6.21105249398746,6.21105249398746,6.0414474823814,6.0414474823814,367960.825031245,0.0,1.0
2008-05-29,42.27,42.95,41.75,42.28,49400,6.18034813843809,6.27977176593129,6.10431830564916,6.1818102506071,337867.374656943,0.0,1.0
2008-05-30,42.74,42.86,41.97,42.39,60000,6.24906741038192,6.26661275641013,6.13648477336755,6.1978934844663,410365.232376854,0.0,1.0
2008-06-02,41.88,42.7,41.12,42.62,48900,6.12332576384639,6.24321896170585,6.01220523900104,6.23152206435371,334447.664387136,0.0,1.0
2008-06-03,42.02,42.56,41.21,42.1,36700,6.14379533421264,6.2227493913396,6.0253642485222,6.15549223156478,251006.733803842,0.0,1.0
2008-06-04,42.02,42.63,41.46,41.77,50200,6.14379533421264,6.23298417652272,6.06191705274765,6.1072425299872,343338.911088634,0.0,1.0
2008-06-05,43.92,43.93,41.97,42.07,53200,6.42159664632602,6.42305875849503,6.13648477336755,6.15110589505773,363857.172707477,0.0,1.0
2008-06-06,41.85,44.01,41.82,43.72,71000,6.11893942733934,6.43475565584718,6.11455309083229,6.39235440294566,485598.85831261,0.0,1.0
2008-06-09,40.96,42.64,40.79,41.94,46400,5.98881144429676,6.23444628869174,5.96395553742346,6.1320984368605,317349.1130381,0.0,1.0
2008-06-10,41.38,41.73,40.2,40.49,43400,6.0502201553955,6.10139408131113,5.87769091945141,5.92009217235292,296830.851419258,0.0,1.0
2008-06-11,41.34,41.92,40.59,41.19,42100,6.04437170671943,6.12917421252246,5.9347132940431,6.02244002418417,287939.604717759,0.0,1.0
2008-06-12,40.94,42.242,40.9,41.84,43900,5.98588721995872,6.17625422436484,5.98003877128265,6.11747731517032,300250.561689065,0.0,1.0
2008-06-13,41.65,42.3,40.48,41.51,97000,6.08969718395898,6.18473447494514,5.91863006018391,6.06922761359273,663423.792342581,0.0,1.0
2008-06-16,41.88,42.65,40.84,41.58,84900,6.12332576384639,6.23590840086076,5.97126609826855,6.07946239877586,580666.803813248,0.0,1.0
2008-06-17,41.21,42.3,40.99,41.84,79100,6.0253642485222,6.18473447494514,5.99319778080381,6.11747731517032,540998.164683486,0.0,1.0
2008-06-18,39.97,41.52,39.16,41.04,75300,5.844062339564,6.07068972576175,5.72563125387356,6.0005083416489,515008.366632951,0.0,1.0
2008-06-19,40.79,40.79,39.38,40.05,52600,5.96395553742346,5.96395553742346,5.75779772159195,5.85575923691614,359753.520383708,0.0,1.0
2008-06-20,39.8,41.0,38.8,39.5,126600,5.8192064326907,5.99465989297283,5.67299521578892,5.77534306762016,865870.640315161,0.0,1.0
2008-06-23,38.54,40.34,38.12,39.98,49900,5.63498029939446,5.89816048981766,5.57357158829571,5.84552445173302,341287.08492675,0.0,1.0
2008-06-24,37.84,38.99,37.5,38.12,55500,5.53263244756322,5.70077534700026,5.48292063381661,5.57357158829571,379587.839948589,0.0,1.0
2008-06-25,38.09,38.56,37.63,38.0,31100,5.56918525178866,5.6379045237325,5.50192809201384,5.5560262422675,212705.978782002,0.0,1.0
2008-06-26,36.81,37.5,36.58,37.47,43000,5.38203489415439,5.48292063381661,5.34840631426698,5.47853429730956,294095.083203412,0.0,1.0
2008-06-27,34.88,36.91,34.8788,36.8,135400,5.09984724553396,5.39665601584456,5.09967179207368,5.38057278198537,926057.541063766,0.0,1.0
2008-06-30,34.87,37.64,34.85,34.96,47800,5.09838513336494,5.50339020418286,5.0954609090269,5.1115441428861,326924.30179356,0.0,1.0
2008-07-01,34.95,35.11,33.91,34.44,51400,5.11008203071708,5.13347582542137,4.95802236513923,5.03551431009718,351546.215736172,0.0,1.0
2008-07-02,33.91,35.77,33.65,34.86,45100,4.95802236513923,5.22997522857654,4.92000744874477,5.09692302119592,308457.866336602,0.0,1.0
2008-07-03,33.72,34.23,33.3,34.0,29900,4.9302422339279,5.0048099545478,4.86883352282915,4.97118137466039,204498.674134465,0.0,1.0
2008-07-07,33.85,36.75,33.11,34.0,51200,4.94924969212513,5.37326222114028,4.84105339161781,4.97118137466039,350178.331628248,0.0,1.0
2008-07-08,36.6,36.6,34.025,34.12,47000,5.35133053860501,5.35133053860501,4.97483665508294,4.98872672068861,321452.765361869,0.0,1.0
2008-07-09,34.22,36.34,34.05,36.34,38800,5.00334784237879,5.31331562221055,4.97849193550548,5.31331562221055,265369.516937032,0.0,1.0
2008-07-10,34.74,36.7199,33.99,34.67,53800,5.07937767516771,5.36886126351154,4.96971926249138,5.06914288998458,367960.825031245,0.0,1.0
2008-07-11,35.32,35.37,33.71,34.57,41100,5.16418018097074,5.17149074181583,4.92878012175888,5.05452176829441,281100.184178145,0.0,1.0
2008-07-14,33.35,35.87,33.33,34.57,48000,4.87614408367424,5.24459635026672,4.8732198593362,5.05452176829441,328292.185901483,0.0,1.0
2008-07-15,33.35,34.45,32.35,32.74,47500,4.87614408367424,5.03697642226619,4.72993286677246,4.78695524136416,324872.475631676,0.0,1.0
2008-07-16,33.63,33.87,33.02,33.13,92400,4.91708322440674,4.95217391646316,4.82789438209665,4.84397761595585,631962.457860354,0.0,1.0
2008-07-17,35.81,35.81,33.68,33.71,36900,5.23582367725261,5.23582367725261,4.92439378525183,4.92878012175888,252374.617911765,0.0,1.0
2008-07-18,35.18,35.85,34.83,35.78,34100,5.14371061060449,5.24167212592868,5.09253668468887,5.23143734074556,233224.240400845,0.0,1.0
2008-07-21,35.51,35.87,35.4,35.45,14500,5.19196031218208,5.24459635026672,5.17587707832288,5.18318763916797,99171.5978244062,0.0,1.0
2008-07-22,38.25,38.3,34.39,35.19,43900,5.59257904649294,5.59988960733803,5.02820374925209,5.14517272277351,300250.561689065,0.0,1.0
2008-07-23,39.82,40.52,38.39,38.39,44200,5.82213065702873,5.92447850885998,5.61304861685919,5.61304861685919,302302.387850949,0.0,1.0
2008-07-24,37.35,39.41,37.02,39.17,54900,5.46098895128135,5.762184058099,5.41273924970376,5.72709336604258,375484.187624821,0.0,1.0
2008-07-25,37.84,38.59,37.35,37.74,21000,5.53263244756322,5.64229086023955,5.46098895128135,5.51801132587304,143627.831331899,0.0,1.0
2008-07-28,35.66,37.77,35.55,37.55,38900,5.21389199471734,5.52239766238009,5.19780876085815,5.4902311946617,266053.458990994,0.0,1.0
2008-07-29,37.81,38.66,35.77,35.77,28300,5.52824611105616,5.65252564542267,5.22997522857654,5.22997522857654,193555.601271083,0.0,1.0
2008-07-30,37.35,38.73,36.26,37.93,42000,5.46098895128135,5.6627604306058,5.30161872485841,5.54579145708438,287255.662663797,0.0,1.0
2008-07-31,37.75,37.96,36.07,36.54,42000,5.51947343804206,5.55017779359143,5.27383859364707,5.34255786559091,287255.662663797,0.0,1.0
2008-08-01,37.08,37.75,36.31,36.97,24400,5.42151192271787,5.51947343804206,5.3089292857035,5.40542868885867,166881.861166587,0.0,1.0
2008-08-04,36.29,36.99,35.82,36.99,49000,5.30600506136546,5.40835291319671,5.23728578942163,5.40835291319671,335131.606441097,0.0,1.0
2008-08-05,38.41,38.74,36.11,37.45,62200,5.61597284119723,5.66422254277481,5.27968704232314,5.47561007297152,425411.957564005,0.0,1.0
2008-08-06,38.15,39.2,36.21,38.61,47800,5.57795792480277,5.73147970254963,5.29430816401332,5.64521508457758,326924.30179356,0.0,1.0
2008-08-07,35.98,38.17,35.81,36.4,54800,5.26067958412591,5.5808821491408,5.23582367725261,5.32208829522466,374800.24557086,0.0,1.0
2008-08-08,37.86,37.93,36.12,36.12,80500,5.53555667190125,5.54579145708438,5.28114915449216,5.28114915449216,550573.353438945,0.0,1.0
2008-08-11,41.63,42.38,39.412,39.75,71600,6.08677295962095,6.19643137229728,5.76247648053281,5.81189587184561,489702.510636379,0.0,1.0
2008-08-12,40.67,41.78,39.0,41.21,58100,5.94641019139524,6.10870464215621,5.70223745916928,6.0253642485222,397370.333351587,0.0,1.0
2008-08-13,41.83,42.19,39.79,40.63,86000,6.1160152030013,6.16865124108594,5.81774432052168,5.94056174271917,588190.166406824,0.0,1.0
2008-08-14,43.98,43.99,41.09,41.09,39000,6.43036931934012,6.43183143150914,6.00781890249399,6.00781890249399,266737.401044955,0.0,1.0
2008-08-15,43.67,45.51,42.8,44.41,51200,6.38504384210057,6.65407248119984,6.25784008339603,6.49324014260789,350178.331628249,0.0,1.0
2008-08-18,42.96,44.07,42.14,43.8,63900,6.28123387810031,6.44352832886128,6.16134068024085,6.4040513002978,437038.972481349,0.0,1.0
2008-08-19,41.48,42.71,41.32,42.15,43200,6.06484127708568,6.24468107387487,6.0414474823814,6.16280279240987,295462.967311335,0.0,1.0
2008-08-20,42.39,42.83,41.26,41.67,66400,6.1978934844663,6.26222641990308,6.03267480936729,6.09262140829702,454137.523830385,0.0,1.0
2008-08-21,42.36,43.38,41.86,41.86,31700,6.19350714795925,6.34264258919906,6.12040153950836,6.12040153950836,216809.631105771,0.0,1.0
2008-08-22,42.8,44.76,42.28,42.5,101100,6.25784008339603,6.54441406852351,6.1818102506071,6.21397671832549,691465.416554998,0.0,1.0
2008-08-25,42.33,43.68,41.8,42.66,45400,6.18912081145219,6.38650595426959,6.11162886649425,6.23737051302978,310509.692498486,0.0,1.0
2008-08-26,43.8,44.07,42.31,42.31,39100,6.4040513002978,6.44352832886128,6.18619658711416,6.18619658711416,267421.343098916,0.0,1.0
2008-08-27,44.96,45.61,43.89,43.89,37700,6.57365631190386,6.66869360289002,6.41721030981896,6.41721030981896,257846.154343457,0.0,1.0
2008-08-28,46.35,46.86,44.3204,45.0,40000,6.77688990339733,6.85145762401724,6.48013961757349,6.57950476057993,273576.821584569,0.0,1.0
2008-08-29,44.42,46.17,44.04,46.17,48400,6.4947022547769,6.75057188435501,6.43914199235423,6.75057188435501,331027.954117329,0.0,1.0
2008-09-02,45.78,46.99,44.86,45.84,33900,6.69354950976332,6.87046508221447,6.55903519021369,6.70232218277743,231856.356292922,0.0,1.0
2008-09-03,46.85,47.0,45.75,45.75,76400,6.84999551184822,6.87192719438349,6.68916317325627,6.68916317325627,522531.729226527,0.0,1.0
2008-09-04,45.65,46.79,44.69,46.34,48800,6.67454205156609,6.84122283883411,6.53417928334038,6.77542779122832,333763.722333174,0.0,1.0
2008-09-05,45.47,46.35,45.12,45.33,46100,6.64822403252377,6.77688990339733,6.59705010660815,6.62775446215752,315297.286876216,0.0,1.0
2008-09-08,47.0,47.03,45.63,46.69,35200,6.87192719438349,6.87631353089054,6.67161782722805,6.82660171714394,240747.602994421,0.0,1.0
2008-09-09,47.32,48.39,46.06,47.0,56700,6.91871478379206,7.07516078587696,6.73448865049582,6.87192719438349,387795.144596127,0.0,1.0
2008-09-10,47.69,48.88,46.8025,48.23,45200,6.97281293404571,7.14680428215883,6.84305047904539,7.05176699117267,309141.808390563,0.0,1.0
2008-09-11,47.09,47.76,46.11,47.76,44500,6.88508620390465,6.98304771922884,6.74179921134091,6.98304771922884,304354.214012833,0.0,1.0
2008-09-12,46.45,46.99,45.87,46.9,31000,6.79151102508751,6.87046508221447,6.70670851928448,6.85730607269331,212022.036728041,0.0,1.0
2008-09-15,44.68,46.25,44.52,45.26,50700,6.53271717117137,6.76226878170715,6.50932337646708,6.6175196769744,346758.621358441,0.0,1.0
2008-09-16,48.71,48.78,43.45,43.45,63300,7.12194837528553,7.13218316046865,6.35287737438218,6.35287737438218,432935.32015758,0.0,1.0
2008-09-17,47.26,48.46,46.34,47.97,66700,6.90994211077795,7.08539557106008,6.77542779122832,7.01375207477821,456189.349992269,0.0,1.0
2008-09-18,50.24,50.24,46.99,48.93,129400,7.34565153714524,7.34565153714524,6.87046508221447,7.15411484300392,885021.017826081,0.0,1.0
2008-09-19,50.48,51.85,48.56,51.85,157600,7.38074222920167,7.5810515963571,7.10001669275026,7.5810515963571,1077892.6770432,0.0,1.0
2008-09-22,48.75,50.4,48.5,50.4,73600,7.1277968239616,7.36904533184953,7.09124401973615,7.36904533184953,503381.351715607,0.0,1.0
2008-09-23,48.45,49.69,47.53,48.68,92900,7.08393345889106,7.26523536784927,6.94941913934143,7.11756203877847,635382.168130162,0.0,1.0
2008-09-24,47.11,48.63,47.11,48.63,30800,6.88801042824268,7.11025147793338,6.88801042824268,7.11025147793338,210654.152620118,0.0,1.0
2008-09-25,47.76,48.2,47.11,47.37,46800,6.98304771922884,7.04738065466562,6.88801042824268,6.92602534463714,320084.881253946,0.0,1.0
2008-09-26,47.88,48.0,46.52,46.97,40200,7.00059306525705,7.01813841128526,6.80174581027063,6.86754085787643,274944.705692492,0.0,1.0
2008-09-29,45.44,47.9,44.91,46.82,47600,6.64383769601672,7.00351728959509,6.56634575105877,6.84560917534117,325556.417685637,0.0,1.0
2008-09-30,48.98,49.04,45.26,46.16,46700,7.161425403849,7.17019807686311,6.6175196769744,6.74910977218599,319400.939199985,0.0,1.0
2008-10-01,47.97,49.67,46.8,48.24,25100,7.01375207477821,7.26231114351123,6.84268495100313,7.05322910334169,171669.455544317,0.0,1.0
2008-10-02,43.81,47.63,43.56,47.52,52600,6.40551341246682,6.96404026103161,6.36896060824138,6.94795702717241,359753.520383708,0.0,1.0
2008-10-03,41.88,45.92,41.88,44.63,50800,6.12332576384639,6.71401908012957,6.12332576384639,6.52540661032628,347442.563412403,0.0,1.0
2008-10-06,36.69,40.94,35.8,40.94,85400,5.36448954812617,5.98588721995872,5.23436156508359,5.98588721995872,584086.514083055,0.0,1.0
2008-10-07,35.53,38.2,35.5,37.08,53600,5.19488453652011,5.58526848564786,5.19049820001306,5.42151192271787,366592.940923323,0.0,1.0
2008-10-08,34.91,37.2499,34.11,35.22,66900,5.10423358204101,5.44635320846948,4.98726460851959,5.14955905928056,457557.234100192,0.0,1.0
2008-10-09,31.98,36.41,31.98,35.83,60300,4.67583471651881,5.32355040739368,4.67583471651881,5.23874790159065,412417.058538738,0.0,1.0
2008-10-10,33.64,34.08,29.06,31.52,83300,4.91854533657576,4.98287827201254,4.24889796316562,4.60857755674399,569723.730949865,0.0,1.0
2008-10-13,36.07,36.13,32.98,35.17,49000,5.27383859364707,5.28261126666118,4.82204593342058,5.14224849843547,335131.606441097,0.0,1.0
2008-10-14,35.37,37.08,34.0,37.0,29800,5.17149074181583,5.42151192271787,4.97118137466039,5.40981502536572,203814.732080504,0.0,1.0
2008-10-15,31.83,35.95,31.54,34.46,26900,4.65390303398354,5.25629324761886,4.61150178108203,5.03843853443521,183980.412515623,0.0,1.0
2008-10-16,32.1,33.49,30.5,32.1,97600,4.69338006254702,4.89661365404049,4.45944211550418,4.69338006254702,667527.444666349,0.0,1.0
2008-10-17,32.95,36.53,30.66,30.79,64300,4.81765959691353,5.34109575342189,4.48283591020846,4.50184336840569,439774.740697195,0.0,1.0
2008-10-20,34.62,35.13,32.39,33.36,26100,5.0618323291395,5.1364000497594,4.73578131544854,4.87760619584326,178508.876083931,0.0,1.0
2008-10-21,33.89,35.0,33.65,33.87,34500,4.9550981408012,5.11739259156217,4.92000744874477,4.95217391646316,235960.008616691,0.0,1.0
2008-10-22,32.36,34.01,32.18,32.97,28800,4.73139497894148,4.97264348682941,4.70507695989916,4.82058382125157,196975.31154089,0.0,1.0
2008-10-23,32.14,34.34,30.76,32.65,55000,4.69922851122309,5.020893188407,4.49745703189864,4.773796231843,376168.129678783,0.0,1.0
2008-10-24,31.58,32.47,30.04,30.04,25500,4.6173502297581,4.74747821280068,4.39218495572936,4.39218495572936,174405.223760163,0.0,1.0
2008-10-27,29.01,32.46,28.97,31.22,70300,4.24158740232053,4.74601610063166,4.23573895364446,4.56471419167346,480811.26393488,0.0,1.0
2008-10-28,32.31,32.52,28.36,29.75,51500,4.72408441809639,4.75478877364577,4.14655011133438,4.34978370282785,352230.157790133,0.0,1.0
2008-10-29,33.54,34.66,31.6,32.21,41800,4.90392421488558,5.06768077781557,4.62027445409613,4.70946329640622,285887.778555875,0.0,1.0
2008-10-30,35.5,36.89,32.54,34.75,39500,5.19049820001306,5.39373179150653,4.7577129979838,5.08083978733673,270157.111314762,0.0,1.0
2008-10-31,37.98,39.14,33.53,35.5,78300,5.55310201792946,5.72270702953552,4.90246210271656,5.19049820001306,535526.628251794,0.0,1.0
2008-11-03,39.31,40.0,36.01,37.99,30800,5.74756293640883,5.84844867607105,5.26506592063297,5.55456413009848,210654.152620118,0.0,1.0
2008-11-04,38.97,39.98,37.19,39.57,44600,5.69785112266222,5.84552445173302,5.43759515657706,5.78557785280329,305038.156066795,0.0,1.0
2008-11-05,36.07,38.37,35.79,38.3,37900,5.27383859364707,5.61012439252116,5.23289945291457,5.59988960733803,259214.038451379,0.0,1.0
2008-11-06,32.91,35.62,32.28,32.28,51300,4.81181114823746,5.20804354604127,4.71969808158934,4.71969808158934,350862.27368221,0.0,1.0
2008-11-07,31.47,33.27,30.48,33.27,63900,4.6012669958989,4.8644471863221,4.45651789116614,4.8644471863221,437038.972481349,0.0,1.0
2008-11-10,31.27,32.48,30.71,32.36,69200,4.57202475251855,4.74894032496969,4.49014647105355,4.73139497894148,473287.901341304,0.0,1.0
2008-11-11,31.96,33.97,30.02,31.0,57400,4.67291049218077,4.96679503815334,4.38926073139133,4.53254772395507,392582.738973857,0.0,1.0
2008-11-12,30.44,33.61,30.42,31.39,66100,4.45066944249007,4.9141590000687,4.44774521815204,4.58957009854676,452085.697668501,0.0,1.0
2008-11-13,33.35,33.73,29.54,30.56,78500,4.87614408367424,4.93170434609691,4.31907934727847,4.46821478851828,536894.512359717,0.0,1.0
2008-11-14,31.35,33.6,31.08,32.68,56900,4.58372164987069,4.91269688789968,4.54424462130721,4.77818256835005,389163.028704049,0.0,1.0
2008-11-17,30.99,32.41,30.67,31.06,58600,4.53108561178605,4.73870553978657,4.48429802237748,4.54132039696917,400790.043621394,0.0,1.0
2008-11-18,30.43,32.04,29.185,31.08,56200,4.44920733032105,4.68460738953291,4.26717436527834,4.54424462130721,384375.43432632,0.0,1.0
2008-11-19,27.93,30.32,27.93,30.32,44900,4.08367928806661,4.43312409646186,4.08367928806661,4.43312409646186,307089.982228679,0.0,1.0
2008-11-20,25.28,28.89,25.01,27.84,68100,3.69621956327691,4.22404205629232,3.65674253471343,4.07052027854545,465764.538747728,0.0,1.0
2008-11-21,28.05,28.06,24.11,25.94,105200,4.10122463409483,4.10268674626384,3.52515243950183,3.79271896643208,719507.040767416,0.0,1.0
2008-11-24,28.44,31.88,28.06,28.6,112700,4.15824700868652,4.66121359482863,4.10268674626384,4.1816408033908,770802.694814523,0.0,1.0
2008-11-25,29.99,30.26,27.7,28.93,42900,4.38487439488427,4.42435142344775,4.0500507081792,4.22989050496839,293411.141149451,0.0,1.0
2008-11-26,34.76,35.19,29.1,29.1,49800,5.08230189950574,5.14517272277351,4.25474641184169,4.25474641184169,340603.142872789,0.0,1.0
2008-11-28,35.06,35.79,33.8754,34.1,26800,5.12616526457628,5.23289945291457,4.95296345703443,4.98580249635057,183296.470461661,0.0,1.0
2008-12-01,30.03,34.06,29.71,34.04,41600,4.39072284356034,4.9799540476745,4.34393525415177,4.97702982333647,284519.894447952,0.0,1.0
2008-12-02,32.35,34.03,30.62,30.72,49000,4.72993286677246,4.97556771116745,4.47698746153239,4.49160858322257,335131.606441098,0.0,1.0
2008-12-03,35.9,36.26,30.38,31.45,48000,5.24898268677377,5.30161872485841,4.44189676947596,4.59834277156087,328292.185901483,0.0,1.0
2008-12-04,32.55,34.3,31.81,32.99,63500,4.75917511015282,5.01504473973093,4.6509788096455,4.8235080455896,434303.204265503,0.0,1.0
2008-12-05,35.06,35.22,31.22,31.83,44400,5.12616526457628,5.14955905928056,4.56471419167346,4.65390303398354,303670.271958872,0.0,1.0
2008-12-08,37.14,37.24,34.49,35.91,60300,5.43028459573197,5.44490571742215,5.04282487094227,5.25044479894279,412417.058538738,0.0,1.0
2008-12-09,35.96,38.9,35.5,36.96,84300,5.25775535978788,5.6876163374791,5.19049820001306,5.40396657668965,576563.151489479,0.0,1.0
2008-12-10,37.2,37.7,35.02,36.36,23800,5.43905726874608,5.51216287719697,5.12031681590021,5.31623984654859,162778.208842819,0.0,1.0
2008-12-11,34.75,36.47,34.55,36.47,38400,5.08083978733673,5.33232308040778,5.05159754395637,5.33232308040778,262633.748721186,0.0,1.0
2008-12-12,36.64,36.64,33.0,33.28,37400,5.35717898728108,5.35717898728108,4.82497015775862,4.86590929849112,255794.328181572,0.0,1.0
2008-12-15,35.02,36.99,34.02,36.85,35200,5.12031681590021,5.40835291319671,4.97410559899843,5.38788334283046,240747.602994421,0.0,1.0
2008-12-16,36.6,36.6,34.79,35.74,65100,5.35133053860501,5.35133053860501,5.0866882360128,5.22558889206949,445246.277128887,0.0,1.0
2008-12-17,37.21,37.36,35.23,35.38,35900,5.4405193809151,5.46245106345036,5.15102117144958,5.17295285398485,245535.197372151,0.0,1.0
2008-12-18,37.14,39.0,36.29,37.3,61000,5.43028459573197,5.70223745916928,5.30600506136546,5.45367839043626,417204.652916468,0.0,1.0
2008-12-19,38.52,39.37,36.75,39.18,76200,5.63205607505642,5.75633560942293,5.37326222114028,5.7285554782116,521163.845118605,0.0,1.0
2008-12-22,37.84,38.54,36.59,38.54,47600,5.53263244756322,5.63498029939446,5.349868426436,5.63498029939446,325556.417685637,0.0,1.0
2008-12-23,37.84,38.29,37.03,38.16,20700,5.53263244756322,5.59842749516902,5.41420136187278,5.57942003697178,141576.005170014,0.0,1.0
2008-12-24,38.47,38.51,37.02,37.98,13100,5.62474551421133,5.63059396288741,5.41273924970376,5.55310201792946,89596.4090689465,0.0,1.0
2008-12-26,38.02,38.78,37.85,38.65,28100,5.55895046660554,5.67007099145089,5.53409455973223,5.65106353325365,192187.71716316,0.0,1.0
2008-12-29,36.49,37.76,35.71,35.71,37400,5.40835291319671,5.59658553034551,5.29274547904232,5.29274547904232,252336.713580577,0.5,1.0
2008-12-30,38.38,38.63,36.02,36.81,43100,5.68847861903233,5.7255322838254,5.33869202338573,5.45578160413184,290794.448003286,0.0,1.0
2008-12-31,40.42,40.7,37.89,38.54,41300,5.99083652374379,6.03233662831203,5.61585343603791,5.71219296449989,278649.900290852,0.0,1.0
2009-01-02,41.16,41.54,39.25,40.46,42900,6.10051537153128,6.15683694201675,5.81742537251221,5.99676511011068,289445.053813016,0.0,1.0
2009-01-05,40.67,41.22,39.54,41.22,55500,6.02789018853686,6.10940825108162,5.86040762367218,6.10940825108162,374456.887800055,0.0,1.0
2009-01-06,41.1,41.84,39.61,40.71,34900,6.09162249198094,6.20130133976844,5.87078264981424,6.03381877490375,235469.286202197,0.0,1.0
2009-01-07,39.32,40.38,38.42,40.38,35500,5.82780039865427,5.9849079373769,5.69440720539922,5.9849079373769,239517.468773008,0.0,1.0
2009-01-08,39.9,40.02,38.64,38.64,44000,5.9137649009742,5.93155066007488,5.72701443041712,5.72701443041712,296866.721859503,0.0,1.0
2009-01-09,39.15,40.88,38.82,40.25,31800,5.80260390659499,6.05901526696304,5.75369306906813,5.9656400316845,214553.676253004,0.0,1.0
2009-01-12,38.74,39.21,38.07,38.96,55600,5.74183589633435,5.81149678614532,5.64253207468892,5.77444312135225,375131.58489519,0.0,1.0
2009-01-13,39.25,39.52,38.01,38.53,73000,5.81742537251221,5.85744333048873,5.63363919513858,5.71071081790817,492528.879448722,0.0,1.0
2009-01-14,37.32,40.0,37.32,38.31,51700,5.5313710803097,5.92858636689143,5.5313710803097,5.67810359289027,348818.398184916,0.0,1.0
2009-01-15,38.74,39.1674,36.11,37.31,84600,5.74183589633435,5.80518284166458,5.35203134271124,5.52988893371798,570793.742484408,0.0,1.0
2009-01-16,38.36,39.3225,37.0,37.73,48200,5.68551432584888,5.82817093530221,5.48394238937457,5.59213909057034,325203.999855183,0.0,1.0
2009-01-20,34.56,38.33,34.52,37.91,33300,5.1222986209942,5.68106788607371,5.1163700346273,5.61881772922135,224674.132680033,0.0,1.0
2009-01-21,36.99,37.0,34.46,35.04,21500,5.48246024278285,5.48394238937457,5.10747715507697,5.19344165739689,145059.875454075,0.0,1.0
2009-01-22,36.03,36.72,35.11,36.15,18100,5.34017416997745,5.44244228480633,5.20381668353895,5.35795992907813,122120.174219478,0.0,1.0
2009-01-23,35.55,36.18,34.8,34.83,17200,5.26903113357476,5.3624063688533,5.15787013919554,5.16231657897071,116047.90036326,0.0,1.0
2009-01-26,36.68,37.24,35.57,35.8,13100,5.43651369843944,5.51951390757592,5.2719954267582,5.30608479836783,88385.3194627157,0.0,1.0
2009-01-27,37.08,37.88,36.41,36.72,11300,5.49579956210835,5.61437128944618,5.39649574046292,5.44244228480633,76240.7717502816,0.0,1.0
2009-01-28,38.56,38.95,37.49,37.95,24200,5.71515725768334,5.77296097476053,5.55656757236899,5.62474631558824,163276.697022727,0.0,1.0
2009-01-29,35.29,38.38,35.29,37.9,30300,5.23049532218996,5.68847861903233,5.23049532218996,5.61733558262963,204433.219825976,0.0,1.0
2009-01-30,34.51,36.31,34.28,35.87,28800,5.11488788803558,5.38167427454569,5.08079851642596,5.31645982450989,194312.763398948,0.0,1.0
2009-02-02,36.0,36.32,33.96,34.1,26500,5.33572773020229,5.38315642113742,5.03336982549082,5.05411987777494,178794.730210837,0.0,1.0
2009-02-03,35.48,36.98,35.195,36.26,43300,5.2586561074327,5.48097809619113,5.2164149295686,5.37426354158708,292143.842193556,0.0,1.0
2009-02-04,33.99,36.24,33.87,35.57,42800,5.03781626526599,5.37129924840364,5.02003050616532,5.2719954267582,288770.35671788,0.0,1.0
2009-02-05,35.12,36.17,33.84,34.01,78200,5.20529883013067,5.36092422226158,5.01558406639015,5.04078055844944,527613.128395754,0.0,1.0
2009-02-06,35.48,36.03,34.94,34.97,66600,5.2586561074327,5.34017416997745,5.17862019147966,5.18306663125483,449348.265360066,0.0,1.0
2009-02-09,34.94,35.75,34.73,35.55,42200,5.17862019147966,5.29867406540922,5.14749511305348,5.26903113357476,284722.174147069,0.0,1.0
2009-02-10,31.54,35.385,30.79,34.78,125400,4.67469035029389,5.24457571481133,4.56352935591468,5.1549058460121,846070.157299584,0.0,1.0
2009-02-11,34.03,35.06,31.63,31.81,119500,5.04374485163288,5.19640595058034,4.6880296696194,4.71470830827041,806263.028686606,0.0,1.0
2009-02-12,34.21,34.44,32.9,33.54,35400,5.0704234902839,5.10451286189352,4.8762622867682,4.97111966863846,238842.771677873,0.0,1.0
2009-02-13,34.05,34.7,33.55,34.42,32900,5.04670914481633,5.14304867327832,4.97260181523019,5.10154856871007,221975.344299492,0.0,1.0
2009-02-17,32.72,34.99,32.52,33.72,39200,4.84958364811719,5.18603092443828,4.81994071628273,4.99779830728947,264481.261293012,0.0,1.0
2009-02-18,32.43,32.98,32.01,32.96,39200,4.80660139695723,4.88811945950198,4.74435124010487,4.88515516631854,264481.261293012,0.0,1.0
2009-02-19,31.47,32.8,31.47,32.76,33200,4.66431532415183,4.86144082085097,4.66431532415183,4.85551223448408,223999.435584898,0.0,1.0
2009-02-20,31.15,32.75,30.09,30.93,33220,4.6168866332167,4.85403008789236,4.45977909449408,4.5842794081988,224134.375003925,0.0,1.0
2009-02-23,30.73,31.74,30.68,31.57,11397,4.55463647636434,4.70433328212835,4.54722574340573,4.67913679006906,76895.2279325627,0.0,1.0
2009-02-24,32.05,32.61,30.71,31.27,41700,4.75027982647176,4.83328003560824,4.55167218318089,4.63467239231737,281348.688671393,0.0,1.0
2009-02-25,30.44,31.65,30.04,31.65,36400,4.51165422520438,4.69099396280284,4.45236836153546,4.69099396280284,245589.742629225,0.0,1.0
2009-02-26,30.36,31.9416,30.31,30.62,37900,4.49979705247059,4.73421335741748,4.49238631951198,4.53833286385539,255710.199056254,0.0,1.0
2009-02-27,30.02,31.57,29.56,30.15,40400,4.44940406835202,4.67913679006906,4.38122532513277,4.46867197404441,272577.626434634,0.0,1.0
2009-03-02,28.31,29.72,28.21,29.35,47500,4.19595700116741,4.40493967060033,4.18113553525018,4.35010024670659,320481.120189236,0.0,1.0
2009-03-03,25.93,29.0,25.9,28.77,48700,3.84320611233737,4.29822511599629,3.8387596725622,4.26413574438666,328577.485330859,0.0,1.0
2009-03-04,26.92,27.4,25.81,26.42,53200,3.98993862491793,4.06108166132063,3.82542035323669,3.91583129533179,358938.854611945,0.0,1.0
2009-03-05,24.59,29.75,24.5424,27.94,137800,3.64459846904651,4.4093861103755,3.63754345126991,4.14111757727366,929732.597096352,0.0,1.0
2009-03-06,23.63,25.32,22.51,24.82,118500,3.50231239624111,3.75279517024227,3.33631197796815,3.67868784065613,799516.057735253,0.0,1.0
2009-03-09,22.17,23.66,20.71,23.4,132500,3.28591899384957,3.50675883601628,3.06952559145804,3.46822302463149,893973.651054187,0.0,1.0
2009-03-10,24.06,25.06,22.57,22.64,98300,3.56604469968519,3.71425935885748,3.34520485751849,3.35557988366055,663227.244517936,0.0,1.0
2009-03-11,24.53,25.11,23.67,24.32,73000,3.63570558949617,3.72167009181609,3.508240982608,3.60458051106999,492528.879448721,0.0,1.0
2009-03-12,25.96,26.25,24.0,24.31,71300,3.84765255211254,3.8906348032725,3.55715182013486,3.60309836447827,481059.028831422,0.0,1.0
2009-03-13,27.45,27.658,25.53,26.2,41200,4.06849239427924,4.09932104338708,3.78392024866845,3.88322407031389,277975.203195717,0.0,1.0
2009-03-16,25.57,28.41,25.38,27.85,44000,3.78984883503535,4.21077846708464,3.76168804979261,4.12777825794816,296866.721859503,0.0,1.0
2009-03-17,26.86,26.935,25.6,25.84,38400,3.98104574536759,3.99216184480552,3.79429527481051,3.82986679301186,259083.68453193,0.0,1.0
2009-03-18,28.57,29.18,26.75,26.79,49500,4.2344928125522,4.3249037546473,3.96474213285864,3.97067071922553,333975.062091941,0.0,1.0
2009-03-19,29.16,29.3,28.0,28.96,37600,4.32193946146385,4.34268951374797,4.150010456824,4.29229652962939,253686.107770848,0.0,1.0
2009-03-20,28.06,29.51,28.05,28.14,61700,4.15890333637434,4.37381459217415,4.15742118978261,4.17076050910812,416288.107698439,0.0,1.0
2009-03-23,30.41,30.51,27.5,28.91,68900,4.50720778542921,4.52202925134644,4.07590312723786,4.28488579667078,464866.298548176,0.0,1.0
2009-03-24,29.33,31.46,29.33,29.79,35900,4.34713595352314,4.66283317756011,4.34713595352314,4.41531469674239,242216.257153549,0.0,1.0
2009-03-25,30.46,31.33,28.83,29.67,59000,4.51461851838782,4.64356527186771,4.273028623937,4.39752893764172,398071.286129789,0.0,1.0
2009-03-26,32.34,32.34,30.69,31.0,59400,4.79326207763172,4.79326207763172,4.54870788999745,4.59465443434086,400770.074510329,0.0,1.0
2009-03-27,30.84,32.5,30.59,31.69,47900,4.57094008887329,4.81697642309929,4.53388642408022,4.69692254916974,323179.908569777,0.0,1.0
2009-03-30,30.23,31.26,28.27,30.11,43900,4.4805291467782,4.63319024572565,4.19002841480052,4.46274338767752,296192.024764368,0.0,1.0
2009-03-31,30.06,31.35,29.78,30.85,38100,4.45533265471891,4.64652956505116,4.41383255015067,4.57242223546502,257059.593246524,0.0,1.0
2009-04-01,29.46,30.4,28.2,29.48,67400,4.36640385921554,4.50572563883749,4.17965338865846,4.36936815239898,454745.842121148,0.0,1.0
2009-04-02,31.83,33.18,30.0,30.2,84400,4.71767260145385,4.91776239133644,4.44643977516857,4.47608270700303,569444.348294138,0.0,1.0
2009-04-03,32.41,32.74,31.12,31.66,61600,4.80363710377378,4.85254794130064,4.61244019344153,4.69247610939457,415613.410603304,0.0,1.0
2009-04-06,32.87,33.5,32.11,32.31,57900,4.87181584699303,4.96519108227157,4.75917270602209,4.78881563785655,390649.618083301,0.0,1.0
2009-04-07,31.39,33.1714,31.17,32.21,50400,4.65245815141805,4.91648774526756,4.61985092640015,4.77399417193932,340047.335948158,0.0,1.0
2009-04-08,32.43,32.7,31.56,31.58,41600,4.80660139695723,4.84661935493374,4.67765464347734,4.68061893666078,280673.991576257,0.0,1.0
2009-04-09,35.42,35.61,32.7,33.41,77700,5.24976322788236,5.27792401312509,4.84661935493374,4.95185176294607,524239.642920077,0.0,1.0
2009-04-13,34.88,35.89,34.44,34.91,32500,5.16972731192933,5.31942411769333,5.10451286189352,5.17417375170449,219276.555918951,0.0,1.0
2009-04-14,33.93,34.628,33.3309,34.12,24200,5.02892338571565,5.13237721781791,4.94012798340554,5.05708417095839,163276.697022727,0.0,1.0
2009-04-15,34.83,35.08,33.0501,33.89,20300,5.16231657897071,5.19937024376378,4.89850930710996,5.02299479934876,136963.510312453,0.0,1.0
2009-04-16,36.38,36.72,34.51,35.13,26500,5.39204930068775,5.44244228480633,5.11488788803558,5.2067809767224,178794.730210837,0.0,1.0
2009-04-17,36.61,36.84,35.48,36.51,30100,5.42613867229738,5.46022804390701,5.2586561074327,5.41131720638015,203083.825635706,0.0,1.0
2009-04-20,33.17,35.66,33.17,35.66,51000,4.91628024474472,5.28533474608371,4.91628024474472,5.28533474608371,344095.518518969,0.0,1.0
2009-04-21,35.32,35.6173,33.11,33.11,54600,5.23494176196513,5.27900598013705,4.90738736519438,4.90738736519438,368384.613943838,0.0,1.0
2009-04-22,34.23,36.2,33.88,34.7,44100,5.07338778346734,5.36537066203674,5.02151265275704,5.14304867327832,297541.418954638,0.0,1.0
2009-04-23,33.17,35.615,32.47,34.17,61700,4.91628024474472,5.27866508642096,4.81252998332412,5.064494903917,416288.107698439,0.0,1.0
2009-04-24,33.79,35.08,33.42,33.42,60000,5.00817333343153,5.19937024376378,4.95333390953779,4.95333390953779,404818.257081141,0.0,1.0
2009-04-27,32.78,33.96,32.0,33.44,37800,4.85847652766753,5.03336982549082,4.74286909351314,4.95629820272123,255035.501961118,0.0,1.0
2009-04-28,33.54,34.64,32.16,32.47,33700,4.97111966863846,5.13415579372798,4.76658343898071,4.81252998332412,227372.921060574,0.0,1.0
2009-04-29,35.22,35.98,33.79,33.79,51100,5.2201202960479,5.33276343701884,5.00817333343153,5.00817333343153,344770.215614105,0.0,1.0
2009-04-30,34.81,36.24,34.17,36.24,76800,5.15935228578727,5.37129924840364,5.064494903917,5.37129924840364,518167.36906386,0.0,1.0
2009-05-01,33.9,35.74,33.4,34.8,43300,5.02447694594049,5.29719191881749,4.95036961635434,5.15787013919554,292143.842193556,0.0,1.0
2009-05-04,34.97,35.02,33.75,33.92,32300,5.18306663125483,5.19047736421345,5.00224474706464,5.02744123912393,217927.161728681,0.0,1.0
2009-05-05,33.94,34.51,33.42,34.06,38200,5.03040553230738,5.11488788803558,4.95333390953779,5.04819129140805,257734.290341659,0.0,1.0
2009-05-06,32.68,34.38,32.2001,34.26,29300,4.8436550617503,5.09561998234318,4.77252684681352,5.07783422324251,197686.248874624,0.0,1.0
2009-05-07,37.51,37.95,33.48,33.99,114200,5.55953186555244,5.62474631558824,4.96222678908813,5.03781626526599,770504.082644437,0.0,1.0
2009-05-08,39.94,40.68,36.98,36.98,89500,5.91969348734109,6.02937233512858,5.48097809619113,5.48097809619113,603853.900146035,0.0,1.0
2009-05-11,39.41,39.72,36.67,38.98,37900,5.84113971797978,5.88708626232319,5.43503155184772,5.7774074145357,255710.199056254,0.0,1.0
2009-05-12,39.1,40.39,38.54,39.65,39200,5.79519317363637,5.98639008396862,5.71219296449989,5.87671123618113,264481.261293012,0.0,1.0
2009-05-13,36.2,38.2674,35.88,38.25,47700,5.36537066203674,5.67178964840953,5.31794197110161,5.66921071333993,321830.514379507,0.0,1.0
2009-05-14,37.44,38.06,36.41,36.5,21500,5.54915683941038,5.6410499280972,5.39649574046292,5.40983505978843,145059.875454075,0.0,1.0
2009-05-15,38.3,40.36,36.81,37.0,64300,5.67662144629854,5.98194364419345,5.45578160413184,5.48394238937457,433830.232171956,0.0,1.0
2009-05-18,39.88,40.0,38.35,38.99,57500,5.91080060779076,5.92858636689143,5.68403217925716,5.77888956112742,387950.829702759,0.0,1.0
2009-05-19,40.12,40.5,38.94,39.43,29700,5.9463721259921,6.00269369647757,5.77147882816881,5.84410401116323,200385.037255165,0.0,1.0
2009-05-20,38.59,40.67,38.29,40.36,37900,5.71960369745851,6.02789018853686,5.67513929970682,5.98194364419345,255710.199056254,0.0,1.0
2009-05-21,38.1,39.28,37.65,38.14,58600,5.64697851446409,5.82187181228738,5.58028191783656,5.65290710083098,395372.497749247,0.0,1.0
2009-05-22,36.51,38.64,36.25,38.26,38900,5.41131720638015,5.72701443041712,5.37278139499536,5.67069285993165,262457.170007606,0.0,1.0
2009-05-26,39.41,39.6905,36.1,36.1,58000,5.84113971797978,5.88271392987761,5.35054919611952,5.35054919611952,391324.315178436,0.0,1.0
2009-05-27,37.87,39.33,37.72,38.76,29100,5.61288914285446,5.829282545246,5.59065694397862,5.74480018951779,196336.854684353,0.0,1.0
2009-05-28,38.93,39.26,37.59,38.41,66000,5.76999668157708,5.81890751910394,5.57138903828622,5.69292505880749,445300.082789255,0.0,1.0
2009-05-29,38.93,39.48,38.66,38.9,42500,5.76999668157708,5.85151474412184,5.72997872360057,5.76555024180191,286746.265432475,0.0,1.0
2009-06-01,39.54,39.54,38.12,39.5,83700,5.86040762367218,5.86040762367218,5.64994280764753,5.85447903730529,564721.468628191,0.0,1.0
2009-06-02,39.57,39.9199,38.3752,39.44,64500,5.86485406344735,5.91671437269173,5.6877671886683,5.84558615775495,435179.626362226,0.0,1.0
2009-06-03,39.46,39.46,38.27,39.07,27200,5.84855045093839,5.84855045093839,5.67217500652337,5.7907467338612,183517.609876784,0.0,1.0
2009-06-04,39.86,40.12,38.72,39.71,62400,5.90783631460731,5.9463721259921,5.7388716031509,5.88560411573147,421010.987364386,0.0,1.0
2009-06-05,39.37,40.14,38.83,39.98,48600,5.83521113161289,5.94933641917555,5.75517521565985,5.92562207370798,327902.788235724,0.0,1.0
2009-06-08,38.94,39.53,37.84,39.24,41400,5.77147882816881,5.85892547708046,5.60844270307929,5.81594322592049,279324.597385987,0.0,1.0
2009-06-09,38.59,39.61,38.46,38.98,30800,5.71960369745851,5.87078264981424,5.70033579176611,5.7774074145357,207806.705301652,0.0,1.0
2009-06-10,37.68,39.32,37.16,38.85,45700,5.58472835761173,5.82780039865427,5.50765673484214,5.7581395088433,308336.572476802,0.0,1.0
2009-06-11,37.85,38.64,37.73,37.91,30300,5.60992484967101,5.72701443041712,5.59213909057034,5.61881772922135,204433.219825976,0.0,1.0
2009-06-12,38.29,38.48,36.53,37.6,46300,5.67513929970682,5.70330008494955,5.4142814995636,5.57287118487794,312384.755047614,0.0,1.0
2009-06-15,36.47,37.545,36.11,37.24,34600,5.40538862001326,5.56471937862347,5.35203134271124,5.51951390757592,233445.194916791,0.0,1.0
2009-06-16,35.79,37.14,35.57,37.14,40200,5.30460265177611,5.50469244165869,5.2719954267582,5.50469244165869,271228.232244364,0.0,1.0
2009-06-17,36.08,37.02,35.25,35.92,48000,5.34758490293607,5.48690668255802,5.22456673582307,5.3238705574685,323854.605664912,0.0,1.0
2009-06-18,36.7,37.1,35.58,35.91,40800,5.43947799162289,5.4987638552918,5.27347757334993,5.32238841087678,275276.414815175,0.0,1.0
2009-06-19,37.0,37.44,36.32,37.44,52100,5.48394238937457,5.54915683941038,5.38315642113742,5.54915683941038,351517.186565457,0.0,1.0
2009-06-22,35.37,36.87,35.1,36.87,51300,5.24235249492375,5.46467448368217,5.20233453694723,5.46467448368217,346119.609804375,0.0,1.0
2009-06-23,34.2,36.566,34.17,35.5,51700,5.06894134369217,5.4196172272938,5.064494903917,5.26162040061614,348818.398184916,0.0,1.0
2009-06-24,33.43,34.66,33.17,34.65,32200,4.95481605612951,5.13712008691142,4.91628024474472,5.1356379403197,217252.464633546,0.0,1.0
2009-06-25,34.74,35.22,33.23,33.23,50800,5.14897725964521,5.2201202960479,4.92517312429505,4.92517312429505,342746.124328699,0.0,1.0
2009-06-26,34.07,34.83,33.35,34.61,95800,5.04967343799977,5.16231657897071,4.94295888339573,5.12970935395281,646359.817139555,0.0,1.0
2009-06-29,33.61,34.665,33.24,34.11,54000,4.98149469478052,5.13786116020728,4.92665527088678,5.05560202436667,364336.431373027,0.0,1.0
2009-06-30,33.66,34.22,33.1,33.45,36300,4.98890542773914,5.07190563687562,4.90590521860266,4.95778034931296,244915.04553409,0.0,1.0
2009-07-01,34.56,35.05,34.0,34.06,48900,5.1222986209942,5.19492380398861,5.03929841185771,5.04819129140805,329926.879521129,0.0,1.0
2009-07-02,33.32,34.01,32.35,34.01,42100,4.93851244362056,5.04078055844944,4.79474422422344,5.04078055844944,284047.477051934,0.0,1.0
2009-07-06,33.17,33.29,32.14,33.26,29000,4.91628024474472,4.93406600384539,4.76361914579726,4.92961956407022,195662.157589218,0.0,1.0
2009-07-07,32.35,33.17,32.18,33.17,30200,4.79474422422344,4.91628024474472,4.76954773216415,4.91628024474472,203758.522730841,0.0,1.0
2009-07-08,32.37,32.92,31.75,32.89,34500,4.79770851740689,4.87922657995165,4.70581542872007,4.87478014017648,232770.497821656,0.0,1.0
2009-07-09,31.1,32.71,30.94,32.71,18700,4.60947590025809,4.84810150152547,4.58576155479052,4.84810150152547,126168.356790289,0.0,1.0
2009-07-10,32.23,32.38,30.98,30.98,11500,4.77695846512277,4.79919066399861,4.59169014115741,4.59169014115741,77590.1659405519,0.0,1.0
2009-07-13,32.61,32.69,31.14,31.7,24500,4.83328003560824,4.84513720834202,4.61540448662498,4.69840469576146,165300.788308132,0.0,1.0
2009-07-14,32.58,32.9599,31.99,32.0,30600,4.82883359583307,4.88514034485262,4.74138694692142,4.74286909351314,206457.311111382,0.0,1.0
2009-07-15,33.35,34.32,32.52,32.52,39300,4.94295888339573,5.08672710279285,4.81994071628273,4.81994071628273,265155.958388147,0.0,1.0
2009-07-16,33.78,33.83,32.97,33.04,44300,5.00669118683981,5.01410191979843,4.88663731291026,4.89701233905232,298890.813144909,0.0,1.0
2009-07-17,34.72,36.21,33.84,34.765,93700,5.14601296646176,5.36685280862847,5.01558406639015,5.15268262612451,632191.178141715,0.0,1.0
2009-07-20,35.81,35.86,34.5,34.83,24900,5.30756694495955,5.31497767791817,5.11340574144386,5.16231657897071,167999.576688673,0.0,1.0
2009-07-21,35.58,36.1,34.78,36.1,12500,5.27347757334993,5.35054919611952,5.1549058460121,5.35054919611952,84337.1368919042,0.0,1.0
2009-07-22,35.97,36.74,35.04,35.36,26600,5.33128129042712,5.44540657798978,5.19344165739689,5.24087034833202,179469.427305972,0.0,1.0
2009-07-23,36.4,37.78,35.445,35.77,49700,5.3950135938712,5.59954982352895,5.25346859436167,5.30163835859266,335324.456282212,0.0,1.0
2009-07-24,36.75,37.0,35.61,35.96,15300,5.4468887245815,5.48394238937457,5.27792401312509,5.32979914383539,103228.655555691,0.0,1.0
2009-07-27,36.85,36.86,35.51,36.25,16800,5.46171019049873,5.46319233709045,5.26310254720787,5.37278139499536,113349.111982719,0.0,1.0
2009-07-28,36.43,36.88,35.7,36.66,22700,5.39946003364637,5.4661566302739,5.2912633324506,5.43354940525599,153156.240595698,0.0,1.0
2009-07-29,35.11,36.62,34.93,36.24,20200,5.20381668353895,5.4276208188891,5.17713804488794,5.37129924840364,136288.813217317,0.0,1.0
2009-07-30,37.78,38.94,36.32,37.2,47500,5.59954982352895,5.77147882816881,5.38315642113742,5.51358532120903,320481.120189237,0.0,1.0
2009-07-31,37.5,38.93,37.22,37.41,29900,5.55804971896071,5.76999668157708,5.51654961439247,5.54471039963521,201734.431445435,0.0,1.0
2009-08-03,38.51,39.109,38.2,38.32,34800,5.70774652472472,5.79652710556892,5.66179998038132,5.67958573948199,234794.589107062,0.0,1.0
2009-08-04,39.09,39.31,37.69,38.08,13400,5.79371102704465,5.82631825206255,5.58621050420345,5.64401422128064,90409.4107481214,0.0,1.0
2009-08-05,37.32,38.7,36.5,37.6,46400,5.5313710803097,5.73590730996746,5.40983505978843,5.57287118487794,313059.452142749,0.0,1.0
2009-08-06,36.74,38.21,36.74,37.3,21200,5.44540657798978,5.66328212697304,5.44540657798978,5.52840678712626,143035.78416867,0.0,1.0
2009-08-07,38.36,38.85,37.0,37.5,15500,5.68551432584888,5.7581395088433,5.48394238937457,5.55804971896071,104578.049745961,0.0,1.0
2009-08-10,38.1,38.96,36.9,37.96,19900,5.64697851446409,5.77444312135225,5.46912092345734,5.62622846217997,134264.721931912,0.0,1.0
2009-08-11,37.34,38.22,36.62,37.98,24700,5.53433537349315,5.66476427356476,5.4276208188891,5.62919275536341,166650.182498403,0.0,1.0
2009-08-12,38.7,39.28,37.49,37.49,29000,5.73590730996746,5.82187181228738,5.55656757236899,5.55656757236899,195662.157589218,0.0,1.0
2009-08-13,38.54,39.07,37.71,39.07,12700,5.71219296449989,5.7907467338612,5.5891747973869,5.7907467338612,85686.5310821748,0.0,1.0
2009-08-14,37.59,38.59,36.81,38.59,21800,5.57138903828622,5.71960369745851,5.45578160413184,5.71960369745851,147083.966739481,0.0,1.0
2009-08-17,37.03,37.52,36.64,36.78,16300,5.48838882914974,5.56101401214416,5.43058511207255,5.45133516435667,109975.626507043,0.0,1.0
2009-08-18,38.27,38.84,36.66,37.37,15500,5.67217500652337,5.75665736225158,5.43354940525599,5.53878181326832,104578.049745961,0.0,1.0
2009-08-19,38.65,38.67,36.66,37.76,18400,5.72849657700884,5.73146087019229,5.43354940525599,5.59658553034551,124144.265504883,0.0,1.0
2009-08-20,39.37,39.46,37.75,38.43,14600,5.83521113161289,5.84855045093839,5.59510338375379,5.69588935199094,98505.7758897442,0.0,1.0
2009-08-21,39.64,39.9,38.42,39.64,36700,5.87522908958941,5.9137649009742,5.69440720539922,5.87522908958941,247613.833914631,0.0,1.0
2009-08-24,39.12,39.88,38.63,39.73,21900,5.79815746681982,5.91080060779076,5.7255322838254,5.88856840891491,147758.663834616,0.0,1.0
2009-08-25,39.58,39.92,37.774,39.24,16600,5.86633621003907,5.91672919415765,5.59866053557392,5.81594322592049,111999.717792449,0.0,1.0
2009-08-26,39.89,39.89,37.75,39.41,32600,5.91228275438248,5.91228275438248,5.59510338375379,5.84113971797978,219951.253014086,0.0,1.0
2009-08-27,38.9,39.71,38.41,39.7,38700,5.76555024180191,5.88560411573147,5.69292505880749,5.88412196913974,261107.775817336,0.0,1.0
2009-08-28,38.4,39.81,38.09,39.41,14800,5.69144291221577,5.90042558164869,5.64549636787236,5.84113971797978,99855.1700800147,0.0,1.0
2009-08-31,37.77,38.35,37.76,38.11,15900,5.59806767693723,5.68403217925716,5.59658553034551,5.64846066105581,107276.838126502,0.0,1.0
2009-09-01,36.67,38.98,36.58,37.75,20600,5.43503155184772,5.7774074145357,5.42169223252221,5.59510338375379,138987.601597858,0.0,1.0
2009-09-02,37.28,37.74,36.66,36.66,31200,5.52544249394281,5.59362123716206,5.43354940525599,5.43354940525599,210505.493682193,0.0,1.0
2009-09-03,37.34,37.58,36.54,36.86,9100,5.53433537349315,5.5699068916945,5.41576364615532,5.46319233709045,61397.4356573063,0.0,1.0
2009-09-04,37.86,38.17,36.91,37.35,17900,5.61140699626274,5.65735354060615,5.47060307004907,5.53581752008487,120770.780029207,0.0,1.0
2009-09-08,38.39,39.29,37.49,38.73,16200,5.68996076562405,5.82335395887911,5.55656757236899,5.74035374974263,109300.929411908,0.0,1.0
2009-09-09,38.53,38.86,37.73,37.73,15900,5.71071081790817,5.75962165543502,5.59213909057034,5.59213909057034,107276.838126502,0.0,1.0
2009-09-10,38.55,38.67,37.91,38.41,16100,5.71367511109161,5.73146087019229,5.61881772922135,5.69292505880749,108626.232316773,0.0,1.0
2009-09-11,37.73,38.98,37.33,38.14,34800,5.59213909057034,5.7774074145357,5.53285322690143,5.65290710083098,234794.589107062,0.0,1.0
2009-09-14,38.38,38.45,37.39,37.41,12800,5.68847861903233,5.69885364517439,5.54174610645176,5.54471039963521,86361.2281773099,0.0,1.0
2009-09-15,38.03,38.86,37.5,38.18,16000,5.63660348832203,5.75962165543502,5.55804971896071,5.65883568719787,107951.535221637,0.0,1.0
2009-09-16,38.48,38.48,37.45,38.06,16800,5.70330008494955,5.70330008494955,5.5506389860021,5.6410499280972,113349.111982719,0.0,1.0
2009-09-17,38.56,38.9512,38.3,38.3,11800,5.71515725768334,5.77313883235154,5.67662144629854,5.67662144629854,79614.2572259576,0.0,1.0
2009-09-18,38.56,39.5,38.24,38.72,54800,5.71515725768334,5.85447903730529,5.66772856674821,5.7388716031509,369734.008134108,0.0,1.0
2009-09-21,38.18,39.03,37.75,38.26,21600,5.65883568719787,5.78481814749431,5.59510338375379,5.67069285993165,145734.572549211,0.0,1.0
2009-09-22,38.33,38.86,37.78,38.41,11300,5.68106788607371,5.75962165543502,5.59954982352895,5.69292505880749,76240.7717502815,0.0,1.0
2009-09-23,37.58,38.4,37.535,38.29,10200,5.5699068916945,5.69144291221577,5.56323723203174,5.67513929970682,68819.1037037939,0.0,1.0
2009-09-24,37.41,37.99,37.11,37.72,25800,5.54471039963521,5.63067490195514,5.50024600188352,5.59065694397862,174071.85054489,0.0,1.0
2009-09-25,37.43,38.08,37.07,37.94,14300,5.54767469281865,5.64401422128064,5.49431741551663,5.62326416899652,96481.6846043386,0.0,1.0
2009-09-28,37.92,38.27,37.38,37.59,30100,5.62029987581307,5.67217500652337,5.54026395986004,5.57138903828622,203083.825635706,0.0,1.0
2009-09-29,38.23,39.3799,37.39,38.07,107300,5.66624642015648,5.83667845673869,5.54174610645176,5.64253207468892,723949.983080107,0.0,1.0
2009-09-30,38.5,39.38,37.42,38.18,75100,5.706264378133,5.83669327820461,5.54619254622693,5.65883568719787,506697.518446561,0.0,1.0
2009-10-01,37.23,38.88,37.23,38.08,60000,5.5180317609842,5.76258594861847,5.5180317609842,5.64401422128064,404818.25708114,0.0,1.0
2009-10-02,36.7,37.78,36.59,37.16,54100,5.43947799162289,5.59954982352895,5.42317437911394,5.50765673484214,365011.128468162,0.0,1.0
2009-10-05,37.54,37.75,36.7,37.0,36900,5.56397830532761,5.59510338375379,5.43947799162289,5.48394238937457,248963.228104901,0.0,1.0
2009-10-06,37.75,37.91,37.34,37.65,15700,5.59510338375379,5.61881772922135,5.53433537349315,5.58028191783656,105927.443936232,0.0,1.0
2009-10-07,37.23,37.98,37.1,37.22,14000,5.5180317609842,5.62919275536341,5.4987638552918,5.51654961439247,94457.5933189328,0.0,1.0
2009-10-08,36.85,38.13,36.69,37.49,35500,5.46171019049873,5.65142495423926,5.43799584503116,5.55656757236899,239517.468773008,0.0,1.0
2009-10-09,37.23,37.26,36.72,36.89,12900,5.5180317609842,5.52247820075937,5.44244228480633,5.46763877686562,87035.9252724452,0.0,1.0
2009-10-12,37.4,37.6,37.03,37.3,45700,5.54322825304349,5.57287118487794,5.48838882914974,5.52840678712626,308336.572476802,0.0,1.0
2009-10-13,37.29,37.8,37.0,37.31,29700,5.52692464053453,5.6025141167124,5.48394238937457,5.52988893371798,200385.037255165,0.0,1.0
2009-10-14,37.81,38.02,37.18,37.5,42800,5.60399626330412,5.6351213417303,5.51062102802558,5.55804971896071,288770.356717881,0.0,1.0
2009-10-15,37.81,37.81,37.18,37.62,22500,5.60399626330412,5.60399626330412,5.51062102802558,5.57583547806139,151806.846405428,0.0,1.0
2009-10-16,37.14,37.64,36.3,37.29,43100,5.50469244165869,5.57879977124484,5.38019212795397,5.52692464053453,290794.448003286,0.0,1.0
2009-10-19,37.68,37.76,36.71,37.4,19800,5.58472835761173,5.59658553034551,5.44096013821461,5.54322825304349,133590.024836776,0.0,1.0
2009-10-20,37.32,37.73,36.5,37.73,25200,5.5313710803097,5.59213909057034,5.40983505978843,5.59213909057034,170023.667974079,0.0,1.0
2009-10-21,37.24,38.8,37.11,37.31,27500,5.51951390757592,5.75072877588469,5.50024600188352,5.52988893371798,185541.701162189,0.0,1.0
2009-10-22,38.34,38.51,36.77,37.29,24900,5.68255003266544,5.70774652472472,5.44985301776495,5.52692464053453,167999.576688673,0.0,1.0
2009-10-23,36.92,38.6,36.78,38.4,23400,5.47208521664079,5.72108584405023,5.45133516435667,5.69144291221577,157879.120261645,0.0,1.0
2009-10-26,36.1,37.04,35.89,36.89,30200,5.35054919611952,5.48987097574146,5.31942411769333,5.46763877686562,203758.522730841,0.0,1.0
2009-10-27,35.27,36.25,35.27,36.25,30700,5.22753102900652,5.37278139499536,5.22753102900652,5.37278139499536,207132.008206517,0.0,1.0
2009-10-28,34.6,35.7,34.45,35.275,47800,5.12822720736109,5.2912633324506,5.10599500848524,5.22827210230238,322505.211474642,0.0,1.0
2009-10-29,33.06,33.5,32.0,33.49,60700,4.89997663223577,4.96519108227157,4.74286909351314,4.96370893567985,409541.136747087,0.0,1.0
2009-10-30,31.38,32.64,31.05,32.64,71100,4.65097600482633,4.83772647538341,4.60206516729947,4.83772647538341,479709.634641151,0.0,1.0
2009-11-02,31.42,31.58,30.06,31.52,52400,4.65690459119322,4.68061893666078,4.45533265471891,4.67172605711045,353541.277850863,0.0,1.0
2009-11-03,31.73,31.88,30.9,31.19,59600,4.70285113553663,4.72508333441247,4.57983296842363,4.62281521958359,402119.468700599,0.0,1.0
2009-11-04,30.98,31.98,30.75,31.82,57100,4.59169014115741,4.7399048003297,4.55760076954779,4.71619045486213,385252.041322219,0.0,1.0
2009-11-05,31.02,31.41,30.7,31.39,32800,4.5976187275243,4.65542244460149,4.55019003658917,4.65245815141805,221300.647204357,0.0,1.0
2009-11-06,30.71,31.41,30.14,30.66,22800,4.55167218318089,4.65542244460149,4.46718982745269,4.54426145022228,153830.937690834,0.0,1.0
2009-11-09,31.72,31.84,31.11,31.11,24800,4.7013689889449,4.71915474804558,4.61095804684981,4.61095804684981,167324.879593538,0.0,1.0
2009-11-10,31.19,32.05,30.57,31.44,19400,4.62281521958359,4.75027982647176,4.53092213089677,4.65986888437666,130891.236456236,0.0,1.0
2009-11-11,31.57,32.01,31.28,31.58,21500,4.67913679006906,4.74435124010487,4.6361545389091,4.68061893666078,145059.875454075,0.0,1.0
2009-11-12,30.76,31.71,30.0,30.0,269700,4.55908291613951,4.69988684235318,4.44643977516857,4.44643977516857,1819658.06557973,0.0,1.0
2009-11-13,31.57,31.58,30.26,30.93,146500,4.67913679006906,4.68061893666078,4.48497558655337,4.5842794081988,988431.244373119,0.0,1.0
2009-11-16,31.71,32.1,31.234,31.76,74700,4.69988684235318,4.75769055943037,4.62933666458717,4.7072975753118,503998.73006602,0.0,1.0
2009-11-17,32.81,32.82,31.29,31.64,79000,4.8629229674427,4.86440511403442,4.63763668550082,4.68951181621112,533010.705156835,0.0,1.0
2009-11-18,32.7,32.905,31.84,32.81,73900,4.84661935493374,4.87700336006406,4.71915474804558,4.8629229674427,498601.153304939,0.0,1.0
2009-11-19,32.76,32.89,32.26,32.5,78800,4.85551223448408,4.87478014017648,4.78140490489794,4.81697642309929,531661.310966565,0.0,1.0
2009-11-20,34.14,34.17,32.6,32.6,94100,5.06004846414183,5.064494903917,4.83179788901651,4.83179788901651,634889.966522256,0.0,1.0
2009-11-23,34.67,35.23,34.285,34.34,61600,5.13860223350315,5.22160244263963,5.08153958972182,5.08969139597629,415613.410603304,0.0,1.0
2009-11-24,34.41,34.67,33.36,34.52,47600,5.10006642211835,5.13860223350315,4.94444102998745,5.1163700346273,321155.817284372,0.0,1.0
2009-11-25,34.26,34.85,34.11,34.11,29900,5.07783422324251,5.16528087215416,5.05560202436667,5.05560202436667,201734.431445435,0.0,1.0
2009-11-27,33.95,34.48,33.1,33.1,23600,5.0318876788991,5.11044144826041,4.90590521860266,4.90590521860266,159228.514451915,0.0,1.0
2009-11-30,34.6,34.71,33.64,33.99,76100,5.12822720736109,5.14453081987004,4.98594113455569,5.03781626526599,513444.489397913,0.0,1.0
2009-12-01,34.68,35.2,34.56,34.82,51600,5.14008438009487,5.21715600286446,5.1222986209942,5.16083443237899,348143.701089781,0.0,1.0
2009-12-02,35.14,35.45,34.79,34.79,22000,5.20826312331412,5.25420966765753,5.15638799260382,5.15638799260382,148433.360929752,0.0,1.0
2009-12-03,35.0,35.31,34.7,35.2,37400,5.18751307103,5.23345961537341,5.14304867327832,5.21715600286446,252336.713580578,0.0,1.0
2009-12-04,35.79,35.98,35.1,35.1,63200,5.30460265177611,5.33276343701884,5.20233453694723,5.20233453694723,426408.564125468,0.0,1.0
2009-12-07,35.58,35.74,35.3,35.7,34800,5.27347757334993,5.29719191881749,5.23197746878169,5.2912633324506,234794.589107061,0.0,1.0
2009-12-08,35.5,35.92,35.25,35.41,43400,5.26162040061614,5.3238705574685,5.22456673582307,5.24828108129064,292818.539288692,0.0,1.0
2009-12-09,35.67,35.67,35.3,35.62,29100,5.28681689267543,5.28681689267543,5.23197746878169,5.27940615971682,196336.854684353,0.0,1.0
2009-12-10,35.27,35.8,35.17,35.74,29400,5.22753102900652,5.30608479836783,5.21270956308929,5.29719191881749,198360.945969759,0.0,1.0
2009-12-11,35.53,35.72,35.25,35.51,21900,5.26606684039131,5.29422762563405,5.22456673582307,5.26310254720787,147758.663834616,0.0,1.0
2009-12-14,36.26,36.26,35.53,35.61,20900,5.37426354158708,5.37426354158708,5.26606684039131,5.27792401312509,141011.692883264,0.0,1.0
2009-12-15,36.25,36.6,35.85,36.26,30300,5.37278139499536,5.42465652570566,5.31349553132644,5.37426354158708,204433.219825976,0.0,1.0
2009-12-16,35.94,36.47,35.75,36.47,22000,5.32683485065195,5.40538862001326,5.29867406540922,5.40538862001326,148433.360929752,0.0,1.0
2009-12-17,35.52,35.68,35.21,35.57,16200,5.26458469379959,5.28829903926715,5.21863814945618,5.2719954267582,109300.929411908,0.0,1.0
2009-12-18,35.6,35.969,35.13,35.95,79800,5.27644186653337,5.33113307576795,5.2067809767224,5.32831699724367,538408.281917917,0.0,1.0
2009-12-21,36.13,36.56,35.08,35.7,31200,5.35499563589468,5.41872793933877,5.19937024376378,5.2912633324506,210505.493682193,0.0,1.0
2009-12-22,36.5,36.67,35.91,36.45,28900,5.40983505978843,5.43503155184772,5.32238841087678,5.40242432682982,194987.460494083,0.0,1.0
2009-12-23,36.92,37.05,36.0801,36.65,22500,5.47208521664079,5.49135312233319,5.34759972440199,5.43206725866427,151806.846405428,0.0,1.0
2009-12-24,36.93,37.11,36.35,37.0,6200,5.47356736323251,5.50024600188352,5.38760286091259,5.48394238937457,41831.2198983845,0.0,1.0
2009-12-28,37.67,37.73,36.79,36.96,30300,5.58324621102,5.59213909057034,5.45281731094839,5.47801380300768,204433.219825976,0.0,1.0
2009-12-29,37.86,38.4,37.59,37.59,36800,5.68551432584888,5.76660724016368,5.64496786869148,5.64496786869148,245052.236288575,0.5,1.0
2009-12-30,37.61,38.02,36.89,37.8,64800,5.6479713099624,5.70954185601623,5.53984742420933,5.67650400203612,431505.024769013,0.0,1.0
2009-12-31,37.35,37.97,37.085,37.7,27400,5.60892657344046,5.70203325283893,5.56913097660079,5.66148679568153,182457.371584428,0.0,1.0
2010-01-04,38.57,38.57,37.48,37.74,44300,5.79213649096649,5.79213649096649,5.62844894170143,5.66749367822337,294994.947488693,0.0,1.0
2010-01-05,37.59,38.68,37.4,38.63,42000,5.64496786869148,5.80865541795654,5.61643517661775,5.80114681477925,279679.182720657,0.0,1.0
2010-01-06,37.0,37.43,36.52,37.43,42000,5.55636635119938,5.62094033852413,5.48428376069734,5.62094033852413,279679.182720657,0.0,1.0
2010-01-07,36.83,37.12,36.61,36.92,41200,5.53083710039657,5.57438699882489,5.49779924641647,5.54435258611571,274351.960192644,0.0,1.0
2010-01-08,36.96,37.04,36.62,36.75,22800,5.55035946865754,5.56237323374122,5.49930096705193,5.5188233353129,151825.842048357,0.0,1.0
2010-01-11,37.18,37.2,36.79,37.09,30200,5.58339732263765,5.58640076390857,5.52483021785474,5.56988183691852,201102.650432472,0.0,1.0
2010-01-12,37.32,37.49,37.08,37.08,52600,5.60442141153408,5.62995066233689,5.56838011628306,5.56838011628306,350264.881216822,0.0,1.0
2010-01-13,37.13,37.74,37.13,37.62,27900,5.57588871946035,5.66749367822337,5.57588871946035,5.64947303059786,185786.885664436,0.0,1.0
2010-01-14,37.11,37.42,36.91,37.11,27100,5.57288527818943,5.61943861788867,5.54285086548025,5.57288527818943,180459.663136424,0.0,1.0
2010-01-15,37.43,38.04,37.0,37.78,34600,5.62094033852413,5.71254529728715,5.55636635119938,5.67350056076521,230402.374336541,0.0,1.0
2010-01-19,37.74,37.76,37.41,37.51,18200,5.66749367822337,5.67049711949429,5.61793689725321,5.6329541036078,121194.312512285,0.0,1.0
2010-01-20,37.41,37.52,36.8,37.35,38400,5.61793689725321,5.63445582424326,5.52633193849019,5.60892657344046,255706.6813446,0.0,1.0
2010-01-21,37.0,37.4,36.85,37.4,24100,5.55636635119938,5.61643517661775,5.53384054166749,5.61643517661775,160482.578656377,0.0,1.0
2010-01-22,37.05,37.4,36.72,37.01,26300,5.56387495437668,5.61643517661775,5.51431817340652,5.55786807183484,175132.440608411,0.0,1.0
2010-01-25,37.13,37.7,37.0,37.45,32100,5.57588871946035,5.66148679568153,5.55636635119938,5.62394377979505,213754.803936502,0.0,1.0
2010-01-26,36.95,37.47,36.9,37.04,32400,5.54885774802209,5.62694722106597,5.54134914484479,5.56237323374122,215752.512384506,0.0,1.0
2010-01-27,37.44,37.5,36.8,36.8,18900,5.62244205915959,5.63145238297235,5.52633193849019,5.52633193849019,125855.632224295,0.0,1.0
2010-01-28,36.67,37.4,36.67,37.4,27100,5.50680957022922,5.61643517661775,5.50680957022922,5.61643517661775,180459.663136424,0.0,1.0
2010-01-29,36.3,37.27,35.95,36.67,37700,5.45124590671723,5.59691280835678,5.39868568447616,5.50680957022922,251045.361632589,0.0,1.0
2010-02-01,35.9,36.67,35.81,36.35,14600,5.39117708129886,5.50680957022922,5.37766159557973,5.45875450989453,97221.8111362282,0.0,1.0
2010-02-02,35.85,36.07,35.55,35.82,26600,5.38366847812156,5.41670633210167,5.33861685905778,5.37916331621518,177130.149056416,0.0,1.0
2010-02-03,35.89,36.0,35.4,35.81,28700,5.3896753606634,5.40619428765345,5.31609104952589,5.37766159557973,191114.108192449,0.0,1.0
2010-02-04,34.85,35.7,34.85,35.7,38600,5.23349641457563,5.36114266858967,5.23349641457563,5.36114266858967,257038.486976604,0.0,1.0
2010-02-05,34.67,34.96,33.95,34.87,16800,5.20646544313737,5.25001534156569,5.0983415573843,5.23649985584655,111871.673088263,0.0,1.0
2010-02-08,34.18,34.99,34.11,34.51,16000,5.13288113199986,5.25452050347206,5.12236908755165,5.18243791297002,106544.45056025,0.0,1.0
2010-02-09,34.29,34.5,34.08,34.25,20000,5.14940005898991,5.18093619233456,5.11786392564527,5.14339317644808,133180.563200313,0.0,1.0
2010-02-10,34.06,35.82,33.93,34.07,13900,5.11486048437435,5.37916331621518,5.09533811611338,5.11636220500981,92560.4914242173,0.0,1.0
2010-02-11,34.86,34.88,33.8765,34.05,11200,5.23499813521109,5.23800157648201,5.08730391071367,5.11335876373889,74581.1153921751,0.0,1.0
2010-02-12,34.81,35.04,34.4,34.4,11700,5.2274895320338,5.26202910664936,5.16591898597996,5.16591898597996,77910.6294721829,0.0,1.0
2010-02-16,35.07,35.12,34.53,35.01,13400,5.26653426855574,5.27404287173303,5.18544135424094,5.25752394474298,89230.9773442095,0.0,1.0
2010-02-17,35.24,35.3,35.0,35.22,14800,5.29206351935855,5.3010738431713,5.25602222410752,5.28906007808763,98553.6167682313,0.0,1.0
2010-02-18,35.55,35.57,34.87,35.1,11400,5.33861685905778,5.3416203003287,5.23649985584655,5.27103943046212,75912.9210241783,0.0,1.0
2010-02-19,35.86,36.08,35.39,35.56,25700,5.38517019875702,5.41820805273713,5.31458932889043,5.34011857969324,171137.023712402,0.0,1.0
2010-02-22,35.95,36.37,35.51,36.37,12000,5.39868568447616,5.46175795116545,5.33260997651595,5.46175795116545,79908.3379201876,0.0,1.0
2010-02-23,35.7,35.95,35.63,35.78,13000,5.36114266858967,5.39868568447616,5.35063062414146,5.37315643367335,86567.3660802033,0.0,1.0
2010-02-24,35.91,36.09,35.64,35.73,11000,5.39267880193432,5.41970977337259,5.35213234477692,5.36564783049605,73249.3097601719,0.0,1.0
2010-02-25,35.04,35.27,33.61,33.61,41600,5.26202910664936,5.29656868126492,5.04728305577868,5.04728305577868,277015.57145665,0.0,1.0
2010-02-26,35.58,35.91,34.74,35.14,42300,5.34312202096416,5.39267880193432,5.21697748758558,5.27704631300395,281676.891168661,0.0,1.0
2010-03-01,35.93,35.98,35.62,35.89,19800,5.39568224320524,5.40319084638253,5.349128903506,5.3896753606634,131848.757568309,0.0,1.0
2010-03-02,36.11,36.3,35.15,35.15,20600,5.4227132146435,5.45124590671723,5.27854803363941,5.27854803363941,137175.980096322,0.0,1.0
2010-03-03,35.81,36.0,34.6201,36.0,38900,5.37766159557973,5.40619428765345,5.19897185716642,5.40619428765345,259036.195424608,0.0,1.0
2010-03-04,36.67,36.67,35.6,35.87,17600,5.50680957022922,5.50680957022922,5.34612546223508,5.38667191939248,117198.895616275,0.0,1.0
2010-03-05,38.15,38.44,36.8,36.81,32000,5.7290642242772,5.77261412270552,5.52633193849019,5.52783365912565,213088.9011205,0.0,1.0
2010-03-08,38.16,38.64,37.97,38.64,12400,5.73056594491266,5.80264853541471,5.70203325283893,5.80264853541471,82571.9491841938,0.0,1.0
2010-03-09,38.2,38.5399,36.99,38.14,16400,5.7365728274545,5.78761631185376,5.55486463056392,5.72756250364174,109208.061824256,0.0,1.0
2010-03-10,38.52,38.66,38.0016,38.2,18000,5.78462788778919,5.80565197668562,5.70677869004698,5.7365728274545,119862.506880282,0.0,1.0
2010-03-11,37.38,38.49,37.14,38.26,15500,5.61343173534683,5.78012272588282,5.57739044009581,5.74558315126725,103214.936480242,0.0,1.0
2010-03-12,36.8,37.39,36.4015,37.39,24300,5.52633193849019,5.61493345598229,5.46648837116714,5.61493345598229,161814.38428838,0.0,1.0
2010-03-15,36.84,36.88,36.47,36.82,11900,5.53233882103203,5.53834570357387,5.47677515752004,5.52933537976111,79242.4351041861,0.0,1.0
2010-03-16,36.91,36.95,35.97,36.86,13500,5.54285086548025,5.54885774802209,5.40168912574707,5.53534226230295,89896.880160211,0.0,1.0
2010-03-17,37.21,37.56,36.81,36.87,19100,5.58790248454403,5.6404627067851,5.52783365912565,5.53684398293841,127187.437856299,0.0,1.0
2010-03-18,36.95,38.53,36.67,37.1,70300,5.54885774802209,5.78612960842465,5.50680957022922,5.57138355755397,468129.679649099,0.0,1.0
2010-03-19,36.94,37.57,36.6201,37.22,41500,5.54735602738663,5.64196442742056,5.49931598425828,5.58940420517948,276349.668640649,0.0,1.0
2010-03-22,37.14,37.25,36.6001,36.75,26000,5.57739044009581,5.59390936708586,5.49631254298736,5.5188233353129,173134.732160407,0.0,1.0
2010-03-23,37.29,37.36,36.6,37.1,10900,5.5999162496277,5.61042829407592,5.49629752578101,5.57138355755397,72583.4069441704,0.0,1.0
2010-03-24,36.55,37.11,36.5,37.0,13500,5.48878892260371,5.57288527818943,5.48128031942642,5.55636635119938,89896.8801602111,0.0,1.0
2010-03-25,37.06,37.7,36.67,36.67,13400,5.56537667501214,5.66148679568153,5.50680957022922,5.50680957022922,89230.9773442095,0.0,1.0
2010-03-26,37.74,37.75,36.71,37.25,34300,5.66749367822337,5.66899539885883,5.51281645277106,5.59390936708586,228404.665888536,0.0,1.0
2010-03-29,38.31,38.38,37.56,37.74,31500,5.75309175444455,5.76360379889276,5.6404627067851,5.66749367822337,209759.387040492,0.0,1.0
2010-03-30,38.32,38.37,37.55,38.33,22600,5.75459347508001,5.7621020782573,5.63896098614964,5.75609519571547,150494.036416353,0.0,1.0
2010-03-31,37.5,38.31,37.5,38.06,31800,5.63145238297235,5.75309175444455,5.63145238297235,5.71554873855807,211757.095488497,0.0,1.0
2010-04-01,37.48,37.96,37.335,37.82,15900,5.62844894170143,5.70053153220347,5.60667399248727,5.67950744330704,105878.547744249,0.0,1.0
2010-04-05,38.35,38.43,37.5,37.5,28000,5.75909863698639,5.77111240207006,5.63145238297235,5.63145238297235,186452.788480438,0.0,1.0
2010-04-06,38.15,38.4,37.89,37.89,9000,5.7290642242772,5.76660724016368,5.69001948775526,5.69001948775526,59931.2534401407,0.0,1.0
2010-04-07,38.34,38.45,37.97,38.0,30000,5.75759691635093,5.77411584334098,5.70203325283893,5.70653841474531,199770.844800469,0.0,1.0
2010-04-08,39.2,39.385,37.33,37.33,34000,5.88674489100043,5.91452672275642,5.60592313216954,5.60592313216954,226406.957440531,0.0,1.0
2010-04-09,39.22,39.32,38.9,39.07,13100,5.88974833227134,5.90476553862594,5.84169327193665,5.86722252273945,87233.2688962049,0.0,1.0
2010-04-12,39.58,39.75,39.08,39.25,32600,5.94381027514788,5.96933952595069,5.86872424337491,5.89425349417772,217084.31801651,0.0,1.0
2010-04-13,39.79,39.81,39.245,39.38,19000,5.97534640849252,5.97834984976344,5.89350263385999,5.91377586243869,126521.535040297,0.0,1.0
2010-04-14,40.39,40.4,39.48,39.48,44000,6.06544964662008,6.06695136725554,5.92879306879328,5.92879306879328,292997.239040688,0.0,1.0
2010-04-15,40.67,40.67,40.04,40.4595,15500,6.10749782441294,6.10749782441294,6.01288942437901,6.07588660503652,103214.936480242,0.0,1.0
2010-04-16,39.87,40.92,39.52,40.67,163200,5.9873601735762,6.14504084029942,5.93479995133512,6.10749782441294,1086753.39571455,0.0,1.0
2010-04-19,38.86,40.04,38.78,39.7,150600,5.83568638939481,6.01288942437901,5.82367262431114,5.96183092277339,1002849.64089835,0.0,1.0
2010-04-20,39.15,39.17,38.16,39.13,25200,5.87923628782313,5.88223972909405,5.73056594491266,5.87623284655221,167807.509632394,0.0,1.0
2010-04-21,39.24,39.65,38.5,39.08,22000,5.89275177354226,5.95432231959609,5.78162444651827,5.86872424337491,146498.619520344,0.0,1.0
2010-04-22,39.79,39.82,38.62,38.77,22300,5.97534640849252,5.9798515703989,5.79964509414379,5.82217090367568,148496.327968349,0.0,1.0
2010-04-23,39.85,40.51,39.6,39.6,131700,5.98435673230528,6.08347029424559,5.9468137164188,5.9468137164188,876994.008674059,0.0,1.0
2010-04-26,39.52,39.83,39.3,39.74,30400,5.93479995133512,5.98135329103436,5.90176209735502,5.96783780531523,202434.456064475,0.0,1.0
2010-04-27,38.935,39.5,38.5,39.24,44300,5.84694929416075,5.9317965100642,5.78162444651827,5.89275177354226,294994.947488693,0.0,1.0
2010-04-28,38.91,39.31,38.7,39.29,19000,5.8431949925721,5.90326381799048,5.81165885922746,5.90026037671956,126521.535040297,0.0,1.0
2010-04-29,39.42,39.45,39.07,39.28,24300,5.91978274498053,5.92428790688691,5.86722252273945,5.8987586560841,161814.38428838,0.0,1.0
2010-04-30,38.33,39.329,38.27,39.28,86700,5.75609519571547,5.90611708719785,5.74708487190271,5.8987586560841,577337.741473355,0.0,1.0
2010-05-03,39.38,39.6,38.15,38.7,26300,5.91377586243869,5.9468137164188,5.7290642242772,5.81165885922746,175132.440608411,0.0,1.0
2010-05-04,38.33,38.9,38.08,38.8,37000,5.75609519571547,5.84169327193665,5.71855217982898,5.82667606558205,246384.041920578,0.0,1.0
2010-05-05,37.88,38.61,37.88,38.0,35100,5.6885177671198,5.79814337350833,5.6885177671198,5.70653841474531,233731.888416549,0.0,1.0
2010-05-06,36.89,38.11,36.7,37.68,46100,5.53984742420933,5.72305734173536,5.5113147321356,5.65848335441061,306981.198176721,0.0,1.0
2010-05-07,35.85,37.06,35.55,36.89,69900,5.38366847812156,5.56537667501214,5.33861685905778,5.53984742420933,465466.068385093,0.0,1.0
2010-05-10,36.68,37.55,36.0,37.55,53100,5.50831129086468,5.63896098614964,5.40619428765345,5.63896098614964,353594.39529683,0.0,1.0
2010-05-11,37.59,37.73,36.02,36.25,77400,5.64496786869148,5.66599195758791,5.40919772892437,5.44373730353993,515408.77958521,0.0,1.0
2010-05-12,38.64,38.78,37.44,37.555,48500,5.80264853541471,5.82367262431114,5.62244205915959,5.63971184646737,322962.865760758,0.0,1.0
2010-05-13,37.62,38.42,37.42,38.42,30500,5.64947303059786,5.7696106814346,5.61943861788867,5.7696106814346,203100.358880477,0.0,1.0
2010-05-14,36.61,37.63,36.17,37.23,39900,5.49779924641647,5.65097475123332,5.43172353845626,5.59090592581494,265695.223584624,0.0,1.0
2010-05-17,36.78,37.54,36.35,36.96,51100,5.52332849721928,5.63745926551418,5.45875450989453,5.55035946865754,340276.338976799,0.0,1.0
2010-05-18,36.1,37.42,36.02,37.33,20600,5.42121149400804,5.61943861788867,5.40919772892437,5.60592313216954,137175.980096322,0.0,1.0
2010-05-19,35.13,36.24,35.11,36.02,38300,5.27554459236849,5.44223558290448,5.27254115109757,5.40919772892437,255040.778528599,0.0,1.0
2010-05-20,33.36,35.12,33.25,34.87,280200,5.0097400398922,5.27404287173303,4.99322111290215,5.23649985584655,1865859.69043638,0.0,1.0
2010-05-21,34.16,34.44,32.93,33.02,113900,5.12987769072894,5.1719258685218,4.94516605256745,4.95868153828658,758463.307425781,0.0,1.0
2010-05-24,33.52,34.85,33.4,34.85,28100,5.03376757005955,5.23349641457563,5.01574692243404,5.23349641457563,187118.691296439,0.0,1.0
2010-05-25,33.28,33.41,32.675,32.89,23400,4.99772627480852,5.01724864306949,4.90687217636324,4.93915917002561,155821.258944366,0.0,1.0
2010-05-26,33.08,34.22,33.0,34.22,31300,4.96769186209934,5.1388880145417,4.95567809701566,5.1388880145417,208427.581408489,0.0,1.0
2010-05-27,33.91,34.57,33.27,33.83,28600,5.09233467484246,5.19144823678277,4.99622455417307,5.08032090975879,190448.205376447,0.0,1.0
2010-05-28,33.53,34.43,33.19,33.9,29100,5.03526929069501,5.17042414788634,4.98421078908939,5.090832954207,193777.719456455,0.0,1.0
2010-06-01,32.04,33.49,32.02,33.21,35800,4.81151291601157,5.02926240815317,4.80850947474065,4.98721423036031,238393.20812856,0.0,1.0
2010-06-02,32.85,33.09,31.99,33.09,24800,4.93315228748378,4.9691935827348,4.80400431283428,4.9691935827348,165143.898368388,0.0,1.0
2010-06-03,33.34,33.35,31.62,32.0,156800,5.00673659862128,5.00823831925674,4.74844064932228,4.80550603346973,1044135.61549045,0.0,1.0
2010-06-04,31.96,33.54,31.94,32.75,69500,4.7994991509279,5.03677101133047,4.79649570965698,4.91813508112918,462802.457121086,0.0,1.0
2010-06-07,30.86,32.1001,30.86,32.05,68300,4.63430988102738,4.82053825703068,4.63430988102738,4.81301463664703,454811.623329067,0.0,1.0
2010-06-08,31.27,31.3,30.33,31.0,68600,4.69588042708121,4.70038558898758,4.55471868734803,4.65533396992381,456809.331777072,0.0,1.0
2010-06-09,31.7,32.5,31.47,31.74,51300,4.76045441440596,4.8805920652427,4.72591483979039,4.76646129694779,341608.144608802,0.0,1.0
2010-06-10,32.82,32.83,31.51,32.21,72200,4.9286471255774,4.93014884621286,4.73192172233223,4.83704216681438,480781.833153129,0.0,1.0
2010-06-11,33.62,33.71,32.18,32.18,44400,5.04878477641414,5.06230026213327,4.832537004908,4.832537004908,295660.850304694,0.0,1.0
2010-06-14,33.75,34.55,33.62,33.83,46300,5.06830714467511,5.18844479551185,5.04878477641414,5.08032090975879,308313.003808724,0.0,1.0
2010-06-15,34.62,34.7,34.07,34.07,50900,5.19895683996007,5.21097060504374,5.11636220500981,5.11636220500981,338944.533344796,0.0,1.0
2010-06-16,34.41,34.75,34.21,34.21,35800,5.16742070661542,5.21847920822104,5.13738629390624,5.13738629390624,238393.20812856,0.0,1.0
2010-06-17,34.33,34.73,33.95,34.67,37600,5.15540694153175,5.21547576695012,5.0983415573843,5.20646544313737,250379.458816588,0.0,1.0
2010-06-18,34.4,34.63,33.9,34.59,60400,5.16591898597996,5.20045856059553,5.090832954207,5.19445167805369,402205.300864945,0.0,1.0
2010-06-21,33.98,34.87,33.83,34.87,15600,5.10284671929067,5.23649985584655,5.08032090975879,5.23649985584655,103880.839296244,0.0,1.0
2010-06-22,33.25,34.26,33.15,34.2,31500,4.99322111290215,5.14489489708353,4.97820390654755,5.13588457327078,209759.387040492,0.0,1.0
2010-06-23,33.27,33.71,33.14,33.14,21800,4.99622455417307,5.06230026213327,4.97670218591209,4.97670218591209,145166.813888341,0.0,1.0
2010-06-24,32.88,33.36,32.8201,33.12,22400,4.93765744939015,5.0097400398922,4.92866214278375,4.97369874464118,149162.23078435,0.0,1.0
2010-06-25,34.02,34.02,32.92,33.13,74500,5.10885360183251,5.10885360183251,4.94366433193199,4.97520046527664,496097.597921165,0.0,1.0
2010-06-28,33.37,34.15,33.22,33.95,30200,5.01124176052766,5.12837597009348,4.98871595099577,5.0983415573843,201102.650432472,0.0,1.0
2010-06-29,33.18,33.26,32.65,32.73,47700,4.98270906845393,4.99472283353761,4.90311787477459,4.91513163985826,317635.643232746,0.0,1.0
2010-06-30,32.8,33.44,32.78,33.27,41900,4.92564368430648,5.02175380497587,4.92264024303556,4.99622455417307,279013.279904655,0.0,1.0
2010-07-01,32.86,33.0,32.28,32.8,46300,4.93465400811923,4.95567809701566,4.8475542112626,4.92564368430648,308313.003808724,0.0,1.0
2010-07-02,32.85,33.13,32.35,33.13,33800,4.93315228748378,4.97520046527664,4.85806625571081,4.97520046527664,225075.151808528,0.0,1.0
2010-07-06,32.45,33.47,31.87,33.16,63300,4.8730834620654,5.02625896688225,4.78598366520876,4.97970562718301,421516.48252899,0.0,1.0
2010-07-07,32.42,33.15,32.15,32.65,70800,4.86857830015903,4.97820390654755,4.82803184300162,4.90311787477459,471459.193729106,0.0,1.0
2010-07-08,32.42,32.86,31.84,32.81,51700,4.86857830015903,4.93465400811923,4.78147850330239,4.92714540494194,344271.755872808,0.0,1.0
2010-07-09,33.08,33.09,32.31,32.83,18000,4.96769186209934,4.9691935827348,4.85205937316897,4.93014884621286,119862.506880281,0.0,1.0
2010-07-12,32.86,33.359,32.6,33.359,25700,4.93465400811923,5.00958986782865,4.89560927159729,5.00958986782865,171137.023712402,0.0,1.0
2010-07-13,33.96,34.0,33.12,33.41,51000,5.09984327801976,5.10585016056159,4.97369874464118,5.01724864306949,339610.436160797,0.0,1.0
2010-07-14,33.52,33.88,33.17,33.78,18500,5.03376757005955,5.08782951293608,4.98120734781847,5.07281230658149,123192.020960289,0.0,1.0
2010-07-15,33.08,33.5,32.8,33.5,20900,4.96769186209934,5.03076412878863,4.92564368430648,5.03076412878863,139173.688544327,0.0,1.0
2010-07-16,32.16,33.26,32.14,33.0,56200,4.82953356363708,4.99472283353761,4.82653012236617,4.95567809701566,374237.382592879,0.0,1.0
2010-07-19,32.73,32.76,32.067,32.5,23500,4.91513163985826,4.91963680176464,4.81556756172731,4.8805920652427,156487.161760368,0.0,1.0
2010-07-20,33.46,33.5,32.26,32.26,19700,5.02475724624679,5.03076412878863,4.84455076999168,4.84455076999168,131182.854752308,0.0,1.0
2010-07-21,33.04,33.55,33.0,33.55,33100,4.9616849795575,5.03827273196592,4.95567809701566,5.03827273196592,220413.832096518,0.0,1.0
2010-07-22,34.12,34.28,33.42,33.5,53300,5.1238708081871,5.14789833835445,5.01875036370495,5.03076412878863,354926.200928834,0.0,1.0
2010-07-23,35.06,35.21,33.88,33.91,40000,5.26503254792028,5.28755835745217,5.08782951293608,5.09233467484246,266361.126400625,0.0,1.0
2010-07-26,36.13,36.41,34.62,35.07,37600,5.42571665591442,5.46776483370728,5.19895683996007,5.26653426855574,250379.458816588,0.0,1.0
2010-07-27,35.82,36.5,35.37,36.5,30000,5.37916331621518,5.48128031942642,5.31158588761952,5.48128031942642,199770.844800469,0.0,1.0
2010-07-28,35.11,35.83,34.87,35.63,23200,5.27254115109757,5.38066503685064,5.23649985584655,5.35063062414146,154489.453312363,0.0,1.0
2010-07-29,35.59,36.11,34.9,35.67,28700,5.34462374159962,5.4227132146435,5.24100501775293,5.3566375066833,191114.108192449,0.0,1.0
2010-07-30,36.37,36.49,34.46,35.0,50400,5.46175795116545,5.47977859879096,5.17492930979272,5.25602222410752,335615.019264788,0.0,1.0
2010-08-02,37.21,37.25,36.4,36.89,26800,5.58790248454403,5.59390936708586,5.46626311307182,5.53984742420933,178461.954688419,0.0,1.0
2010-08-03,36.45,37.44,35.601,36.94,16200,5.47377171624912,5.62244205915959,5.34627563429863,5.54735602738663,107876.256192253,0.0,1.0
2010-08-04,37.24,37.24,36.4,36.55,25100,5.5924076464504,5.5924076464504,5.46626311307182,5.48878892260371,167141.606816393,0.0,1.0
2010-08-05,36.01,36.8,35.49,36.8,63600,5.40769600828891,5.52633193849019,5.32960653524503,5.52633193849019,423514.190976994,0.0,1.0
2010-08-06,35.96,36.07,35.25,35.44,36200,5.40018740511161,5.41670633210167,5.29356523999401,5.32209793206773,241056.819392566,0.0,1.0
2010-08-09,36.54,36.59,35.77,36.03,27400,5.48728720196825,5.49479580514555,5.37165471303789,5.41069944955983,182457.371584428,0.0,1.0
2010-08-10,35.65,36.55,35.26,36.05,16700,5.35363406541238,5.48878892260371,5.29506696062946,5.41370289083075,111205.770272261,0.0,1.0
2010-08-11,34.92,35.2,34.6,35.1,61700,5.24400845902385,5.28605663681671,5.19595339868915,5.27103943046212,410862.037472965,0.0,1.0
2010-08-12,35.08,35.25,34.53,34.53,21300,5.2680359891912,5.29356523999401,5.18544135424094,5.18544135424094,141837.299808333,0.0,1.0
2010-08-13,35.56,35.7,34.85,35.0,45800,5.34011857969324,5.36114266858967,5.23349641457563,5.25602222410752,304983.489728716,0.0,1.0
2010-08-16,35.58,35.72,34.96,35.27,22000,5.34312202096416,5.36414610986059,5.25001534156569,5.29656868126492,146498.619520344,0.0,1.0
2010-08-17,36.36,36.65,35.84,36.07,52600,5.46025623052999,5.50380612895831,5.3821667574861,5.41670633210167,350264.881216822,0.0,1.0
2010-08-18,36.08,36.82,35.5601,35.89,17100,5.41820805273713,5.52933537976111,5.3401335968996,5.3896753606634,113869.381536267,0.0,1.0
2010-08-19,34.76,35.92,34.76,35.83,51500,5.2199809288565,5.39418052256978,5.2199809288565,5.38066503685064,342939.950240805,0.0,1.0
2010-08-20,34.57,34.66,34.03,34.66,42600,5.19144823678277,5.20496372250191,5.11035532246797,5.20496372250191,283674.599616666,0.0,1.0
2010-08-23,34.47,34.98,34.29,34.72,25600,5.17643103042818,5.2530187828366,5.14940005898991,5.21397404631466,170471.1208964,0.0,1.0
2010-08-24,34.18,34.55,33.88,34.0,22700,5.13288113199986,5.18844479551185,5.08782951293608,5.10585016056159,151159.939232355,0.0,1.0
2010-08-25,35.54,35.59,33.99,34.01,16700,5.33711513842232,5.34462374159962,5.10434843992613,5.10735188119705,111205.770272261,0.0,1.0
2010-08-26,34.65,35.58,34.59,35.58,11200,5.20346200186645,5.34312202096416,5.19445167805369,5.34312202096416,74581.1153921751,0.0,1.0
2010-08-27,35.9,36.0,34.41,34.91,25500,5.39117708129886,5.40619428765345,5.16742070661542,5.24250673838839,169805.218080399,0.0,1.0
2010-08-30,34.61,35.73,34.58,35.67,28600,5.19745511932461,5.36564783049605,5.19294995741823,5.3566375066833,190448.205376447,0.0,1.0
2010-08-31,34.37,34.99,33.911,34.5,21900,5.16141382407359,5.25452050347206,5.09248484690601,5.18093619233456,145832.716704342,0.0,1.0
2010-09-01,35.13,35.28,33.84,34.92,43700,5.27554459236849,5.29807040190038,5.08182263039425,5.24400845902385,290999.530592683,0.0,1.0
2010-09-02,35.73,35.91,34.61,35.0,21600,5.36564783049605,5.39267880193432,5.19745511932461,5.25602222410752,143835.008256338,0.0,1.0
2010-09-03,36.39,36.49,35.79,36.23,15400,5.46476139243636,5.47977859879096,5.37465815430881,5.44073386226902,102549.033664241,0.0,1.0
2010-09-07,34.89,36.34,34.61,36.34,27100,5.23950329711747,5.45725278925907,5.19745511932461,5.45725278925907,180459.663136424,0.0,1.0
2010-09-08,35.09,35.48,35.01,35.09,11500,5.26953770982666,5.32810481460957,5.25752394474298,5.26953770982666,76578.8238401797,0.0,1.0
2010-09-09,35.51,35.85,34.97,35.72,10600,5.33260997651595,5.38366847812156,5.25151706220114,5.36414610986059,70585.6984961657,0.0,1.0
2010-09-10,35.37,35.72,34.77,35.51,11600,5.31158588761952,5.36414610986059,5.22148264949196,5.33260997651595,77244.7266561813,0.0,1.0
2010-09-13,35.8,36.16,35.31,35.65,38200,5.37615987494427,5.4302218178208,5.30257556380676,5.35363406541238,254374.875712597,0.0,1.0
2010-09-14,35.23,35.7,34.87,35.64,27100,5.29056179872309,5.36114266858967,5.23649985584655,5.35213234477692,180459.663136424,0.0,1.0
2010-09-15,35.18,35.32,34.65,35.13,32100,5.28305319554579,5.30407728444222,5.20346200186645,5.27554459236849,213754.803936502,0.0,1.0
2010-09-16,34.82,35.15,34.5,35.1,16800,5.22899125266926,5.27854803363941,5.18093619233456,5.27103943046212,111871.673088263,0.0,1.0
2010-09-17,34.73,35.24,34.51,35.24,48800,5.21547576695012,5.29206351935855,5.18243791297002,5.29206351935855,324960.574208763,0.0,1.0
2010-09-20,35.43,35.5,34.501,34.71,45800,5.32059621143227,5.33110825588049,5.1810863643981,5.2124723256792,304983.489728716,0.0,1.0
2010-09-21,35.15,35.48,35.09,35.48,35600,5.27854803363941,5.32810481460957,5.26953770982666,5.32810481460957,237061.402496557,0.0,1.0
2010-09-22,34.91,35.333,34.75,35.02,19600,5.24250673838839,5.30602952126832,5.21847920822104,5.25902566537844,130516.951936306,0.0,1.0
2010-09-23,34.21,35.02,34.15,34.75,35300,5.13738629390624,5.25902566537844,5.12837597009348,5.21847920822104,235063.694048552,0.0,1.0
2010-09-24,35.64,35.64,34.6,34.78,37300,5.35213234477692,5.35213234477692,5.19595339868915,5.22298437012742,248381.750368583,0.0,1.0
2010-09-27,35.19,35.75,35.04,35.75,12100,5.28455491618125,5.36865127176697,5.26202910664936,5.36865127176697,80574.2407361892,0.0,1.0
2010-09-28,35.51,35.6,34.85,35.29,20000,5.33260997651595,5.34612546223508,5.23349641457563,5.29957212253584,133180.563200313,0.0,1.0
2010-09-29,35.81,36.06,35.28,35.31,28000,5.37766159557973,5.41520461146621,5.29807040190038,5.30257556380676,186452.788480438,0.0,1.0
2010-09-30,35.72,36.09,35.33,36.09,23000,5.36414610986059,5.41970977337259,5.30557900507768,5.41970977337259,153157.64768036,0.0,1.0
2010-10-01,36.0,36.2,35.49,36.05,21400,5.40619428765345,5.43622870036264,5.32960653524503,5.41370289083075,142503.202624335,0.0,1.0
2010-10-04,35.41,36.15,35.12,35.96,23600,5.31759277016135,5.42872009718534,5.27404287173303,5.40018740511161,157153.064576369,0.0,1.0
2010-10-05,36.63,36.66,35.58,35.9,54400,5.50080268768739,5.50530784959376,5.34312202096416,5.39117708129886,362251.13190485,0.0,1.0
2010-10-06,36.7,36.8,36.41,36.52,26000,5.5113147321356,5.52633193849019,5.46776483370728,5.48428376069734,173134.732160407,0.0,1.0
2010-10-07,36.5,37.0,36.36,37.0,13900,5.48128031942642,5.55636635119938,5.46025623052999,5.55636635119938,92560.4914242173,0.0,1.0
2010-10-08,37.1,37.25,36.33,36.48,26900,5.57138355755397,5.59390936708586,5.45575106862361,5.4782768781555,179127.857504421,0.0,1.0
2010-10-11,36.93,37.0,36.19,36.22,20400,5.54585430675117,5.55636635119938,5.43472697972718,5.43923214163356,135844.174464319,0.0,1.0
2010-10-12,36.73,37.0,35.03,36.71,12400,5.51581989404198,5.55636635119938,5.2605273860139,5.51281645277106,82571.9491841939,0.0,1.0
2010-10-13,37.05,37.17,36.44,36.84,16800,5.56387495437668,5.58189560200219,5.47226999561366,5.53233882103203,111871.673088263,0.0,1.0
2010-10-14,36.99,37.17,36.6,37.17,17300,5.55486463056392,5.58189560200219,5.49629752578101,5.58189560200219,115201.187168271,0.0,1.0
2010-10-15,36.42,37.27,36.42,37.27,40800,5.46926655434274,5.59691280835678,5.46926655434274,5.59691280835678,271688.348928638,0.0,1.0
2010-10-18,36.75,36.89,36.42,36.62,28700,5.5188233353129,5.53984742420933,5.46926655434274,5.49930096705193,191114.108192449,0.0,1.0
2010-10-19,36.18,36.91,35.88,36.13,14500,5.43322525909172,5.54285086548025,5.38817364002794,5.42571665591442,96555.9083202267,0.0,1.0
2010-10-20,36.24,36.75,36.22,36.38,19500,5.44223558290448,5.5188233353129,5.43923214163356,5.46325967180091,129851.049120305,0.0,1.0
2010-10-21,35.7,36.7,35.34,36.5,19600,5.36114266858967,5.5113147321356,5.30708072571314,5.48128031942642,130516.951936307,0.0,1.0
2010-10-22,35.73,35.99,35.56,35.99,13100,5.36564783049605,5.40469256701799,5.34011857969324,5.40469256701799,87233.2688962048,0.0,1.0
2010-10-25,35.84,36.3075,35.65,35.8,32200,5.3821667574861,5.45237219719382,5.35363406541238,5.37615987494427,214420.706752504,0.0,1.0
2010-10-26,35.98,36.25,35.25,35.54,23100,5.40319084638253,5.44373730353993,5.29356523999401,5.33711513842232,153823.550496361,0.0,1.0
2010-10-27,35.89,36.04,35.45,35.85,35400,5.3896753606634,5.41220117019529,5.32359965270319,5.38366847812156,235729.596864553,0.0,1.0
2010-10-28,35.94,36.25,35.78,36.25,63500,5.3971839638407,5.44373730353993,5.37315643367335,5.44373730353993,422848.288160992,0.0,1.0
2010-10-29,36.23,36.385,35.78,35.79,17600,5.44073386226902,5.46401053211863,5.37315643367335,5.37465815430881,117198.895616275,0.0,1.0
2010-11-01,36.12,36.37,35.73,36.31,12500,5.42421493527896,5.46175795116545,5.36564783049605,5.45274762735269,83237.8520001955,0.0,1.0
2010-11-02,36.73,36.73,36.16,36.42,30100,5.51581989404198,5.51581989404198,5.4302218178208,5.46926655434274,200436.747616471,0.0,1.0
2010-11-03,36.65,36.75,36.29,36.56,12600,5.50380612895831,5.5188233353129,5.44974418608177,5.49029064323917,83903.7548161969,0.0,1.0
2010-11-04,37.96,37.97,36.7,36.75,41500,5.70053153220347,5.70203325283893,5.5113147321356,5.5188233353129,276349.668640649,0.0,1.0
2010-11-05,38.13,38.2,37.59,38.0,17600,5.72606078300628,5.7365728274545,5.64496786869148,5.70653841474531,117198.895616275,0.0,1.0
2010-11-08,37.72,37.86,37.2801,37.83,17100,5.66449023695245,5.68551432584888,5.5984295461986,5.6810091639425,113869.381536267,0.0,1.0
2010-11-09,37.51,37.86,37.2,37.86,13900,5.6329541036078,5.68551432584888,5.58640076390857,5.68551432584888,92560.4914242174,0.0,1.0
2010-11-10,38.34,38.75,37.34,37.65,25200,5.75759691635093,5.81916746240476,5.607424852805,5.65397819250424,167807.509632394,0.0,1.0
2010-11-11,38.24,38.77,37.91,37.91,18700,5.74257970999633,5.82217090367568,5.69302292902618,5.69302292902618,124523.826592292,0.0,1.0
2010-11-12,37.51,38.29,37.49,37.82,24300,5.6329541036078,5.75008831317363,5.62995066233689,5.67950744330704,161814.38428838,0.0,1.0
2010-11-15,37.9,38.49,37.57,37.83,7600,5.69152120839072,5.78012272588282,5.64196442742056,5.6810091639425,50608.6140161188,0.0,1.0
2010-11-16,37.29,37.87,36.93,37.5,14300,5.5999162496277,5.68701604648434,5.54585430675117,5.63145238297235,95224.1026882236,0.0,1.0
2010-11-17,37.16,37.63,36.9,37.46,8100,5.58039388136673,5.65097475123332,5.54134914484479,5.62544550043051,53938.1280961266,0.0,1.0
2010-11-18,37.95,38.5,37.452,37.69,18900,5.69902981156801,5.78162444651827,5.62424412392214,5.65998507504607,125855.632224296,0.0,1.0
2010-11-19,38.21,38.5,37.77,38.02,15700,5.73807454808996,5.78162444651827,5.67199884012975,5.70954185601623,104546.742112245,0.0,1.0
2010-11-22,38.27,38.42,37.38,38.11,14500,5.74708487190271,5.7696106814346,5.61343173534683,5.72305734173536,96555.9083202267,0.0,1.0
2010-11-23,37.87,38.0,37.41,37.87,13700,5.68701604648434,5.70653841474531,5.61793689725321,5.68701604648434,91228.6857922142,0.0,1.0
2010-11-24,38.84,38.85,38.0,38.09,23900,5.83268294812389,5.83418466875935,5.70653841474531,5.72005390046444,159150.773024374,0.0,1.0
2010-11-26,39.11,39.21,38.43,38.59,14600,5.87322940528129,5.88824661163588,5.77111240207006,5.79513993223741,97221.8111362283,0.0,1.0
2010-11-29,39.38,39.59,38.46,38.73,19500,5.91377586243869,5.94531199578334,5.77561756397644,5.81616402113384,129851.049120305,0.0,1.0
2010-11-30,39.59,39.75,38.36,38.85,35600,5.94531199578334,5.96933952595069,5.76060035762184,5.83418466875935,237061.402496557,0.0,1.0
2010-12-01,40.98,41.16,39.9,39.98,54200,6.15405116411218,6.18108213555045,5.99186533548258,6.00387910056625,360919.326272847,0.0,1.0
2010-12-02,40.57,41.03,40.18,41.03,24300,6.09248061805835,6.16155976728948,6.03391351327544,6.16155976728948,161814.38428838,0.0,1.0
2010-12-03,41.0,41.0,40.36,40.36,42200,6.1570546053831,6.1570546053831,6.0609444847137,6.0609444847137,281010.98835266,0.0,1.0
2010-12-06,40.68,40.99,40.34,40.94,47600,6.1089995450484,6.15555288474764,6.05794104344278,6.14804428157034,316969.740416744,0.0,1.0
2010-12-07,41.4,41.4,40.72,41.0,53400,6.21712343080147,6.21712343080147,6.11500642759024,6.1570546053831,355592.103744835,0.0,1.0
2010-12-08,40.8,41.5,40.718,41.48,54500,6.12702019267391,6.23214063715606,6.11470608346315,6.22913719588514,362917.034720852,0.0,1.0
2010-12-09,41.65,41.71,40.44,41.13,49700,6.25466644668795,6.26367677050071,6.07295824979738,6.17657697364407,330953.699552777,0.0,1.0
2010-12-10,41.45,41.74,40.66,41.74,66300,6.22463203397877,6.26818193240709,6.10599610377748,6.26818193240709,441493.567009036,0.0,1.0
2010-12-13,41.27,41.78,40.97,41.5,23900,6.1976010625405,6.27418881494892,6.15254944347672,6.23214063715606,159150.773024374,0.0,1.0
2010-12-14,41.37,41.51,41.27,41.51,36900,6.21261826889509,6.23364235779152,6.1976010625405,6.23364235779152,245718.139104577,0.0,1.0
2010-12-15,41.21,41.5,40.92,41.27,40400,6.18859073872774,6.23214063715606,6.14504084029942,6.1976010625405,269024.737664632,0.0,1.0
2010-12-16,41.56,41.56,41.03,41.19,91900,6.24115096096882,6.24115096096882,6.16155976728948,6.18558729745682,611964.687905437,0.0,1.0
2010-12-17,41.96,42.0,41.13,41.65,92700,6.30121978638719,6.30722666892903,6.17657697364407,6.25466644668795,617291.910433449,0.0,1.0
2010-12-20,42.09,42.44,41.69,42.0,48400,6.32074215464816,6.37330237688924,6.26067332922979,6.30722666892903,322296.962944757,0.0,1.0
2010-12-21,42.58,42.69,41.93,42.22,92600,6.39432646578567,6.41084539277572,6.29671462448081,6.34026452290913,616626.007617447,0.0,1.0
2010-12-22,43.2,43.25,42.48,42.54,34000,6.48743314518414,6.49494174836144,6.37930925943107,6.38831958324383,226406.957440532,0.0,1.0
2010-12-23,43.61,43.8,43.31,43.34,20100,6.54900369123797,6.5775363833117,6.50395207217419,6.50845723408057,133846.466016314,0.0,1.0
2010-12-27,43.76,43.86,43.42,43.45,14400,6.57152950076986,6.58654670712446,6.52047099916425,6.52497616107062,95890.0055042252,0.0,1.0
2010-12-28,44.02,44.25,43.6,43.71,29200,6.6105742372918,6.64511381190737,6.54750197060251,6.56402089759257,194443.622272457,0.0,1.0
2010-12-29,44.2,44.5,43.75,43.76,30200,6.71269124050304,6.75825249326663,6.64434936135764,6.64586806978309,198853.180069693,0.5,1.0
2010-12-30,44.12,44.5,44.09,44.09,29100,6.70054157309941,6.75825249326663,6.69598544782305,6.69598544782305,191610.183444638,0.0,1.0
2010-12-31,43.4,44.23,43.222,44.14,13100,6.59119456646678,6.71724736577939,6.56416155649371,6.70357898995032,86257.5052620191,0.0,1.0
2011-01-03,44.41,44.5,43.45,43.93,35100,6.74458411743755,6.75825249326663,6.59878810859405,6.6716861130158,231117.43776312,0.0,1.0
2011-01-04,42.56,44.49,42.47,44.49,31000,6.46362305872872,6.75673378484118,6.44995468289964,6.75673378484118,204120.813978824,0.0,1.0
2011-01-05,42.79,43.13,42.18,42.79,52500,6.49855335251414,6.55018943897955,6.40591213856149,6.49855335251414,345688.475286718,0.0,1.0
2011-01-06,43.49,43.5,42.6299,42.7,47900,6.60486294229586,6.60638165072131,6.47423883062263,6.48488497668506,315399.580309215,0.0,1.0
2011-01-07,43.74,43.75,43.13,43.5,60800,6.64283065293219,6.64434936135764,6.55018943897955,6.60638165072131,400340.177093951,0.0,1.0
2011-01-10,43.53,43.75,43.23,43.46,29100,6.61093777599767,6.64434936135764,6.56537652323408,6.6003068170195,191610.183444638,0.0,1.0
2011-01-11,43.62,43.77,43.31,43.74,12700,6.62460615182675,6.64738677820855,6.5775261906377,6.64283065293219,83623.6883074536,0.0,1.0
2011-01-12,41.9,43.63,41.72,43.51,112300,6.36338830264881,6.6261248602522,6.33605155099065,6.60790035914677,739444.109994255,0.0,1.0
2011-01-13,42.11,42.3,41.31,41.79,17300,6.39528117958332,6.42413663966693,6.27378450554707,6.34668250996882,113912.583284957,0.0,1.0
2011-01-14,42.22,42.22,41.47,41.95,22300,6.41198697226331,6.41198697226331,6.29808384035432,6.37098184477607,146835.295217025,0.0,1.0
2011-01-18,42.41,42.43,41.59,41.89,19900,6.44084243234692,6.44387984919782,6.31630834145976,6.36186959422335,131032.393489632,0.0,1.0
2011-01-19,41.89,42.2,41.371,42.2,31700,6.36186959422335,6.4089495554124,6.28304862694233,6.4089495554124,208729.993649313,0.0,1.0
2011-01-20,41.94,42.25,41.51,41.54,37600,6.36946313635062,6.41654309753967,6.30415867405613,6.30871479933249,247578.793729154,0.0,1.0
2011-01-21,41.78,42.11,41.5842,42.08,57400,6.34516380154337,6.39528117958332,6.31542749057299,6.39072505430696,377952.732980145,0.0,1.0
2011-01-24,42.21,42.21,41.71,41.88,34600,6.41046826383785,6.41046826383785,6.33453284256519,6.3603508857979,227825.166569913,0.0,1.0
2011-01-25,42.43,42.5,41.84,41.93,15400,6.44387984919782,6.454510808176,6.35427605209609,6.36794442792516,101401.952750771,0.0,1.0
2011-01-26,42.94,43.18,42.35,42.5,32400,6.52133397889594,6.55778298110681,6.4317301817942,6.454510808176,213339.173319803,0.0,1.0
2011-01-27,42.82,43.13,42.2,42.7,48500,6.5031094777905,6.55018943897955,6.4089495554124,6.48488497668506,319350.305741063,0.0,1.0
2011-01-28,41.88,42.89,41.27,42.82,44500,6.3603508857979,6.51374043676867,6.26770967184526,6.5031094777905,293012.136195408,0.0,1.0
2011-01-31,41.41,42.202,41.4,41.6,41400,6.2889715898016,6.40925329709749,6.28745288137615,6.31782704988521,272600.054797526,0.0,1.0
2011-02-01,41.86,42.24,41.065,41.7,41100,6.35731346894699,6.41502438911421,6.23657614912346,6.33301413413974,270624.692081602,0.0,1.0
2011-02-02,41.79,42.01,41.57,41.65,13200,6.34668250996882,6.38009409532879,6.31327092460885,6.32542059201248,86915.9595006604,0.0,1.0
2011-02-03,42.01,42.02,41.4,41.79,30500,6.38009409532879,6.38161280375424,6.28745288137615,6.34668250996882,200828.542785617,0.0,1.0
2011-02-04,41.94,42.07,41.35,41.82,33800,6.36946313635062,6.38920634588151,6.27985933924888,6.35123863524518,222557.532660782,0.0,1.0
2011-02-07,42.06,42.1,41.78,41.87,14200,6.38768763745606,6.39376247115787,6.34516380154337,6.35883217737245,93500.5018870741,0.0,1.0
2011-02-08,42.03,42.03,41.47,41.89,21700,6.3831315121797,6.3831315121797,6.29808384035432,6.36186959422335,142884.569785177,0.0,1.0
2011-02-09,41.92,42.0,41.48,41.77,18000,6.36642571949971,6.37857538690334,6.29960254877977,6.34364509311791,118521.762955446,0.0,1.0
2011-02-10,42.04,42.1,41.64,41.81,23300,6.38465022060515,6.39376247115787,6.32390188358702,6.34971992681973,153419.837603439,0.0,1.0
2011-02-11,42.16,42.25,41.65,41.88,23100,6.40287472171059,6.41654309753967,6.32542059201248,6.3603508857979,152102.929126156,0.0,1.0
2011-02-14,42.0,42.12,41.71,42.05,14300,6.37857538690334,6.39679988800877,6.33453284256519,6.3861689290306,94158.9561257154,0.0,1.0
2011-02-15,41.96,42.19,41.63,41.71,18500,6.37250055320152,6.40743084698695,6.32238317516157,6.33453284256519,121814.034148653,0.0,1.0
2011-02-16,42.11,42.15,41.88,42.1,9600,6.39528117958332,6.40135601328513,6.3603508857979,6.39376247115787,63211.6069095712,0.0,1.0
2011-02-17,42.45,42.5,41.81,42.03,18300,6.44691726604873,6.454510808176,6.34971992681973,6.3831315121797,120497.12567137,0.0,1.0
2011-02-18,42.23,42.5,41.9,42.5,25500,6.41350568068876,6.454510808176,6.36338830264881,6.454510808176,167905.830853549,0.0,1.0
2011-02-22,41.47,42.269,41.41,41.82,21900,6.29808384035432,6.41942864354803,6.2889715898016,6.35123863524518,144201.478262459,0.0,1.0
2011-02-23,40.77,41.57,40.69,41.54,30800,6.1917742505726,6.31327092460885,6.17962458316897,6.30871479933249,202803.905501541,0.0,1.0
2011-02-24,40.45,41.19,40.24,40.98,36300,6.1431755809581,6.25556000444163,6.11128270402358,6.22366712750711,239018.888626816,0.0,1.0
2011-02-25,40.89,40.89,40.3,40.47,10000,6.20999875167803,6.20999875167803,6.1203949545763,6.146212997809,65845.4238641368,0.0,1.0
2011-02-28,41.75,42.5,41.02,41.27,59700,6.34060767626701,6.454510808176,6.22974196120893,6.26770967184526,393097.180468896,0.0,1.0
2011-03-01,41.98,42.71,41.75,41.95,104400,6.37553797005243,6.48640368511051,6.34060767626701,6.37098184477607,687426.225141587,0.0,1.0
2011-03-02,42.13,42.46,41.45,41.95,16900,6.39831859643423,6.44843597447418,6.29504642350341,6.37098184477607,111278.766330391,0.0,1.0
2011-03-03,42.42,42.67,42.1845,42.5,19500,6.44236114077237,6.4803288514087,6.40659555735295,6.454510808176,128398.576535067,0.0,1.0
2011-03-04,41.57,42.22,41.18,42.22,62400,6.31327092460885,6.41198697226331,6.25404129601618,6.41198697226331,410875.444912213,0.0,1.0
2011-03-07,40.61,41.62,39.84,41.62,26300,6.16747491576535,6.32086446673612,6.05053436700545,6.32086446673612,173173.464762679,0.0,1.0
2011-03-08,41.38,41.5,40.54,40.59,25300,6.28441546452524,6.30263996563068,6.15684395678717,6.16443749891444,166588.922376266,0.0,1.0
2011-03-09,41.26,41.57,41.18,41.36,5800,6.2661909634198,6.31327092460885,6.25404129601618,6.28137804767433,38190.3458411993,0.0,1.0
2011-03-10,40.0,40.65,39.6,40.65,32100,6.0748337018127,6.17354974946716,6.01408536479457,6.17354974946716,211363.810603879,0.0,1.0
2011-03-11,40.24,40.48,39.79,39.95,34100,6.11128270402358,6.14773170623445,6.04294082487819,6.06724015968544,224532.895376706,0.0,1.0
2011-03-14,39.71,40.33,39.36,39.71,52500,6.03079115747456,6.12495107985266,5.9776363625837,6.03079115747456,345688.475286718,0.0,1.0
2011-03-15,39.09,39.67,37.58,37.58,56300,5.93663123509646,6.02471632377275,5.70730626285303,5.70730626285303,370709.73635509,0.0,1.0
2011-03-16,38.97,39.679,38.41,39.19,86100,5.91840673399102,6.02608316135565,5.83335906216565,5.95181831935099,566929.099470217,0.0,1.0
2011-03-17,39.29,39.76,38.8,39.76,52100,5.96700540360553,6.03838469960183,5.89258869075832,6.03838469960183,343054.658332152,0.0,1.0
2011-03-18,40.1,40.25,39.53,39.53,58700,6.09002078606723,6.11280141244903,6.0034544058164,6.0034544058164,386512.638082483,0.0,1.0
2011-03-21,41.2,41.2,40.47,40.47,19200,6.25707871286708,6.25707871286708,6.146212997809,6.146212997809,126423.213819143,0.0,1.0
2011-03-22,40.77,41.48,40.63,41.3,35700,6.1917742505726,6.29960254877977,6.17051233261625,6.27226579712161,235068.163194968,0.0,1.0
2011-03-23,40.72,40.9114,40.15,40.57,13300,6.18418070844533,6.2132487877085,6.0976143281945,6.16140008206353,87574.4137393018,0.0,1.0
2011-03-24,40.82,40.98,40.5222,40.7,19400,6.19936779269986,6.22366712750711,6.15414065578987,6.18114329159442,127740.122296425,0.0,1.0
2011-03-25,41.42,41.73,40.7,40.88,21000,6.29049029822705,6.3375702594161,6.18114329159442,6.20848004325258,138275.390114687,0.0,1.0
2011-03-28,40.98,41.89,40.84,41.89,19500,6.22366712750711,6.36186959422335,6.20240520955077,6.36186959422335,128398.576535067,0.0,1.0
2011-03-29,41.17,41.3,40.016,40.016,15100,6.25252258759072,6.27226579712161,6.07726363529343,6.07726363529343,99426.5900348465,0.0,1.0
2011-03-30,41.89,42.0,40.26,40.26,22400,6.36186959422335,6.37857538690334,6.11432012087448,6.11432012087448,147493.749455666,0.0,1.0
2011-03-31,41.5,41.98,40.69,40.69,38200,6.30263996563068,6.37553797005243,6.17962458316897,6.17962458316897,251529.519161002,0.0,1.0
2011-04-01,41.48,41.76,41.27,41.76,46300,6.29960254877977,6.34212638469246,6.26770967184526,6.34212638469246,304864.312490953,0.0,1.0
2011-04-04,41.31,41.68,40.92,41.68,27400,6.27378450554707,6.32997671728883,6.21455487695439,6.32997671728883,180416.461387735,0.0,1.0
2011-04-05,41.49,41.5,41.05,41.17,26700,6.30112125720523,6.30263996563068,6.23429808648528,6.25252258759072,175807.281717245,0.0,1.0
2011-04-06,42.13,42.2,41.19,41.93,19200,6.39831859643423,6.4089495554124,6.25556000444163,6.36794442792516,126423.213819142,0.0,1.0
2011-04-07,41.32,42.36,41.3,42.13,12000,6.27530321397252,6.43324889021965,6.27226579712161,6.39831859643423,79014.5086369641,0.0,1.0
2011-04-08,40.86,41.73,40.72,41.56,15400,6.20544262640167,6.3375702594161,6.18418070844533,6.3117522161834,101401.952750771,0.0,1.0
2011-04-11,40.86,40.93,40.46,40.79,29300,6.20544262640167,6.21607358537985,6.14469428938355,6.1948116674235,192927.091921921,0.0,1.0
2011-04-12,39.82,41.59,39.82,41.59,19000,6.04749695015454,6.31630834145976,6.04749695015454,6.31630834145976,125106.30534186,0.0,1.0
2011-04-13,40.15,41.16,39.21,39.73,46300,6.0976143281945,6.25100387916527,5.9548557362019,6.03382857432547,304864.312490953,0.0,1.0
2011-04-14,40.19,40.37,39.57,40.0,12900,6.10368916189631,6.13102591355447,6.00952923951821,6.0748337018127,84940.5967847364,0.0,1.0
2011-04-15,41.15,41.24,39.95,39.95,33300,6.24948517073982,6.2631535465689,6.06724015968544,6.06724015968544,219265.261467575,0.0,1.0
2011-04-18,40.64,40.71,40.06,40.52,30100,6.1720310410417,6.18266200001988,6.08394595236542,6.15380653993627,198194.725831052,0.0,1.0
2011-04-19,40.06,40.7,39.853,40.7,29500,6.08394595236542,6.18114329159442,6.05250868795854,6.18114329159442,194244.000399203,0.0,1.0
2011-04-20,40.79,40.8,40.31,40.5,18300,6.1948116674235,6.19633037584896,6.12191366300175,6.15076912308536,120497.12567137,0.0,1.0
2011-04-21,40.74,40.99,40.26,40.99,31400,6.18721812529624,6.22518583593257,6.11432012087448,6.22518583593257,206754.630933389,0.0,1.0
2011-04-25,40.75,41.21,40.51,40.51,44200,6.18873683372169,6.25859742129254,6.15228783151081,6.15228783151081,291036.773479484,0.0,1.0
2011-04-26,40.81,41.21,40.34,41.02,79300,6.19784908427441,6.25859742129254,6.12646978827811,6.22974196120893,522154.211242604,0.0,1.0
2011-04-27,40.96,41.09,40.76,40.76,7000,6.22062971065621,6.2403729201871,6.19025554214714,6.19025554214714,46091.7967048957,0.0,1.0
2011-04-28,41.3,41.37,40.88,40.95,39000,6.27226579712161,6.28289675609979,6.20848004325258,6.21911100223075,256797.153070133,0.0,1.0
2011-04-29,41.71,41.99,41.36,41.36,49000,6.33453284256519,6.37705667847788,6.28137804767433,6.28137804767433,322642.57693427,0.0,1.0
2011-05-02,40.86,41.4,40.67,41.31,124000,6.20544262640167,6.28745288137615,6.17658716631806,6.27378450554707,816483.255915296,0.0,1.0
2011-05-03,40.84,41.1,40.6,41.09,43000,6.20240520955077,6.24189162861255,6.16595620733989,6.2403729201871,283135.322615788,0.0,1.0
2011-05-04,40.53,40.75,40.27,40.74,91800,6.15532524836172,6.18873683372169,6.11583882929994,6.18721812529624,604460.991072775,0.0,1.0
2011-05-05,40.6,41.03,40.23,40.27,15700,6.16595620733989,6.23126066963438,6.10976399559812,6.11583882929994,103377.315466695,0.0,1.0
2011-05-06,40.22,41.069,40.21,41.03,16000,6.10824528717267,6.23718363249365,6.10672657874722,6.23126066963438,105352.678182619,0.0,1.0
2011-05-09,40.79,40.96,39.646,40.08,12000,6.1948116674235,6.22062971065621,6.02107142355166,6.08698336921633,79014.5086369641,0.0,1.0
2011-05-10,44.0,44.06,41.39,41.65,81800,6.68231707199397,6.69142932254669,6.28593417295069,6.32542059201248,538615.567208638,0.0,1.0
2011-05-11,44.2,44.67,43.64,43.65,51700,6.71269124050304,6.78407053649933,6.62764356867766,6.62916227710311,340420.841377587,0.0,1.0
2011-05-12,46.19,46.29,44.09,44.09,36700,7.01491421716822,7.03010130142275,6.69598544782305,6.69598544782305,241652.705581382,0.0,1.0
2011-05-13,44.865,46.45,44.77,46.14,37000,6.81368535079567,7.05440063623,6.79925762075387,7.00732067504095,243628.068297306,0.0,1.0
2011-05-16,43.98,45.17,43.72,44.7,83200,6.67927965514307,6.86000595777199,6.63979323608128,6.78862666177569,547833.926549617,0.0,1.0
2011-05-17,43.92,44.27,43.63,43.92,40400,6.67016740459035,6.72332219948121,6.6261248602522,6.67016740459035,266015.512411112,0.0,1.0
2011-05-18,43.8,44.0,43.61,43.92,36800,6.65194290348491,6.68231707199397,6.6230874434013,6.67016740459035,242311.159820023,0.0,1.0
2011-05-19,44.0,44.5125,43.5,43.91,28100,6.68231707199397,6.76015087879845,6.60638165072131,6.66864869616489,185025.641058224,0.0,1.0
2011-05-20,43.39,43.79,42.9,43.71,31800,6.58967585804133,6.65042419505945,6.51525914519412,6.63827452765583,209388.447887955,0.0,1.0
2011-05-23,42.76,43.34,42.43,42.56,17500,6.49399722723778,6.58208231591406,6.44387984919782,6.46362305872872,115229.491762239,0.0,1.0
2011-05-24,42.24,42.96,42.07,42.96,28800,6.41502438911421,6.52437139574684,6.38920634588151,6.52437139574684,189634.820728714,0.0,1.0
2011-05-25,42.48,42.71,42.13,42.3,20500,6.45147339132509,6.48640368511051,6.39831859643423,6.42413663966693,134983.11892148,0.0,1.0
2011-05-26,43.0,43.82,42.34,42.41,40500,6.53044622944865,6.65498032033581,6.43021147336874,6.44084243234692,266673.966649754,0.0,1.0
2011-05-27,42.77,43.0,42.6,43.0,13100,6.49551593566323,6.53044622944865,6.46969789243053,6.53044622944865,86257.5052620191,0.0,1.0
2011-05-31,43.68,43.73,42.465,43.01,138700,6.63371840237947,6.64131194450674,6.44919532868691,6.53196493787411,913276.028995576,0.0,1.0
2011-06-01,43.4,44.61,43.09,43.5,67000,6.59119456646678,6.77495828594662,6.54411460527773,6.60638165072131,441164.339889716,0.0,1.0
2011-06-02,43.15,43.51,42.88,43.51,15400,6.55322685583045,6.60790035914677,6.51222172834322,6.60790035914677,101401.952750771,0.0,1.0
2011-06-03,42.22,43.51,42.075,42.72,43000,6.41198697226331,6.60790035914677,6.38996570009424,6.48792239353596,283135.322615788,0.0,1.0
2011-06-06,42.07,42.81,41.26,42.08,43100,6.38920634588151,6.50159076936504,6.2661909634198,6.39072505430696,283793.776854429,0.0,1.0
2011-06-07,41.88,42.57,41.53,42.26,42800,6.3603508857979,6.46514176715417,6.30719609090704,6.41806180596512,281818.414138505,0.0,1.0
2011-06-08,41.77,41.91,41.3,41.64,32000,6.34364509311791,6.36490701107426,6.27226579712161,6.32390188358702,210705.356365238,0.0,1.0
2011-06-09,41.74,42.33,41.49,41.54,25900,6.33908896784155,6.42869276494329,6.30112125720523,6.30871479933249,170539.647808114,0.0,1.0
2011-06-10,41.23,41.6,40.96,41.42,27200,6.26163483814344,6.31782704988521,6.22062971065621,6.29049029822705,179099.552910452,0.0,1.0
2011-06-13,41.45,41.92,41.05,41.53,24800,6.29504642350341,6.36642571949971,6.23429808648528,6.30719609090704,163296.651183059,0.0,1.0
2011-06-14,42.06,42.18,41.55,41.68,36400,6.38768763745606,6.40591213856149,6.31023350775794,6.32997671728883,239677.342865457,0.0,1.0
2011-06-15,41.91,42.58,41.65,41.65,44600,6.36490701107426,6.46666047557962,6.32542059201248,6.32542059201248,293670.59043405,0.0,1.0
2011-06-16,42.91,43.21,41.87,41.87,27500,6.51677785361958,6.56233910638317,6.35883217737245,6.35883217737245,181074.915626376,0.0,1.0
2011-06-17,42.86,43.71,42.6,43.13,60400,6.50918431149231,6.63827452765583,6.46969789243053,6.55018943897955,397706.360139386,0.0,1.0
2011-06-20,43.92,44.22,42.77,42.77,13800,6.67016740459035,6.71572865735394,6.49551593566323,6.49551593566323,90866.6849325086,0.0,1.0
2011-06-21,44.64,44.88,44.0,44.0,27100,6.77951441122298,6.81596341343385,6.68231707199397,6.68231707199397,178441.09867181,0.0,1.0
2011-06-22,43.66,44.76,43.64,44.48,41700,6.63068098552856,6.79773891232841,6.62764356867766,6.75521507641572,274575.41751345,0.0,1.0
2011-06-23,43.28,43.47,42.47,43.38,32100,6.57297006536134,6.60182552544495,6.44995468289964,6.58815714961588,211363.810603879,0.0,1.0
2011-06-24,42.95,43.5,42.5,43.24,149200,6.52285268732139,6.60638165072131,6.454510808176,6.56689523165953,982413.724052919,0.0,1.0
2011-06-27,43.73,43.81,42.23,42.86,19700,6.64131194450674,6.65346161191036,6.41350568068876,6.50918431149231,129715.485012349,0.0,1.0
2011-06-28,44.92,44.99,43.86,43.94,41500,6.82203824713566,6.83266920611384,6.66105515403763,6.67320482144125,273258.509036167,0.0,1.0
2011-06-29,44.57,45.18,43.84,43.84,27900,6.7688834522448,6.86152466619745,6.65801773718672,6.65801773718672,183708.732580942,0.0,1.0
2011-06-30,45.08,45.74,44.56,44.8,22000,6.84633758194291,6.94657233802282,6.76736474381935,6.80381374603023,144859.932501101,0.0,1.0
2011-07-01,45.51,45.6,44.77,44.93,34800,6.9116420442374,6.92531042006648,6.79925762075387,6.82355695556112,229142.075047196,0.0,1.0
2011-07-05,45.71,45.91,44.85,45.3,26000,6.94201621274646,6.97239038125553,6.81140728815749,6.87974916730288,171198.102046756,0.0,1.0
2011-07-06,45.8,46.0,45.63,45.73,24900,6.95568458857554,6.98605875708461,6.92986654534284,6.94505362959737,163955.1054217,0.0,1.0
2011-07-07,46.16,46.95,46.0,46.0,39200,7.01035809189186,7.13033605750266,6.98605875708461,6.98605875708461,258114.061547416,0.0,1.0
2011-07-08,46.17,46.46,45.53,45.53,18000,7.01187680031731,7.05591934465545,6.91467946108831,6.91467946108831,118521.762955446,0.0,1.0
2011-07-11,45.65,46.05,45.48,45.76,16900,6.93290396219375,6.99365229921187,6.90708591896104,6.94960975487373,111278.766330391,0.0,1.0
2011-07-12,45.38,45.81,45.22,45.48,29400,6.89189883470651,6.957203297001,6.86759949989926,6.90708591896104,193585.546160562,0.0,1.0
2011-07-13,45.25,46.05,44.94,45.45,18300,6.87215562517562,6.99365229921187,6.82507566398657,6.90252979368468,120497.12567137,0.0,1.0
2011-07-14,44.41,45.62,44.41,45.2,13500,6.74458411743755,6.92834783691739,6.74458411743755,6.86456208304835,88891.3222165846,0.0,1.0
2011-07-15,44.66,45.04,44.38,44.42,41200,6.78255182807388,6.8402627482411,6.74002799216119,6.74610282586301,271283.146320243,0.0,1.0
2011-07-18,43.79,44.63,43.62,44.62,60800,6.65042419505945,6.77799570279752,6.62460615182675,6.77647699437207,400340.177093951,0.0,1.0
2011-07-19,43.98,44.21,43.83,44.14,32400,6.67927965514307,6.71420994892849,6.65649902876127,6.70357898995032,213339.173319803,0.0,1.0
2011-07-20,43.84,44.0,42.8,44.0,24800,6.65801773718672,6.68231707199397,6.50007206093959,6.68231707199397,163296.651183059,0.0,1.0
2011-07-21,43.66,44.06,43.24,43.93,52900,6.63068098552856,6.69142932254669,6.56689523165953,6.6716861130158,348322.292241283,0.0,1.0
2011-07-22,43.31,43.79,43.18,43.79,12900,6.5775261906377,6.65042419505945,6.55778298110681,6.65042419505945,84940.5967847364,0.0,1.0
2011-07-25,42.78,43.36,42.102,43.05,28400,6.49703464408868,6.58511973276497,6.39406621284296,6.53803977157592,187001.003774148,0.0,1.0
2011-07-26,42.3,43.87,42.0,43.87,58600,6.42413663966693,6.66257386246308,6.37857538690334,6.66257386246308,385854.183843841,0.0,1.0
2011-07-27,41.95,42.56,41.77,42.05,57500,6.37098184477607,6.46362305872872,6.34364509311791,6.3861689290306,378611.187218786,0.0,1.0
2011-07-28,42.89,44.47,42.73,44.0,92500,6.51374043676867,6.75369636799027,6.48944110196142,6.68231707199397,609070.170743264,0.0,1.0
2011-07-29,43.93,44.33,42.68,42.68,291700,6.6716861130158,6.73243445003393,6.48184755983415,6.48184755983415,1920711.01411687,0.0,1.0
2011-08-01,44.83,45.39,44.25,44.55,93400,6.80836987130658,6.89341754313196,6.7202847826303,6.7658460353939,614996.258891037,0.0,1.0
2011-08-02,43.99,45.9,43.99,44.78,45000,6.68079836356852,6.97087167283008,6.68079836356852,6.80077632917932,296304.407388615,0.0,1.0
2011-08-03,45.02,45.66,43.75,44.0,49500,6.8372253313902,6.9344226706192,6.64434936135764,6.68231707199397,325934.848127477,0.0,1.0
2011-08-04,43.33,45.19,43.33,44.48,49700,6.58056360748861,6.8630433746229,6.58056360748861,6.75521507641572,327251.756604759,0.0,1.0
2011-08-05,43.52,44.7,42.25,43.82,35600,6.60941906757222,6.78862666177569,6.41654309753967,6.65498032033581,234409.708956327,0.0,1.0
2011-08-08,41.51,44.56,41.26,42.51,118800,6.30415867405613,6.76736474381935,6.2661909634198,6.45602951660145,782243.635505944,0.0,1.0
2011-08-09,44.52,44.88,41.75,42.43,100900,6.76128991011754,6.81596341343385,6.34060767626701,6.44387984919782,664380.326789139,0.0,1.0
2011-08-10,41.86,43.97,41.86,43.38,91100,6.35731346894699,6.67776094671761,6.35731346894699,6.58815714961588,599851.811402286,0.0,1.0
2011-08-11,42.89,43.58,41.76,42.09,110200,6.51374043676867,6.61853131812494,6.34212638469246,6.39224376273242,725616.570982786,0.0,1.0
2011-08-12,42.72,43.14,41.78,43.14,39400,6.48792239353596,6.551708147405,6.34516380154337,6.551708147405,259430.970024699,0.0,1.0
2011-08-15,42.76,43.38,42.16,42.46,36800,6.49399722723778,6.58815714961588,6.40287472171059,6.44843597447418,242311.159820023,0.0,1.0
2011-08-16,42.5,43.11,42.0,42.1,87500,6.454510808176,6.54715202212864,6.37857538690334,6.39376247115787,576147.458811196,0.0,1.0
2011-08-17,42.66,43.56,42.06,42.73,62000,6.47881014298325,6.61549390127403,6.38768763745606,6.48944110196142,408241.627957647,0.0,1.0
2011-08-18,40.86,42.51,40.52,41.87,98100,6.20544262640167,6.45602951660145,6.15380653993627,6.35883217737245,645943.608107182,0.0,1.0
2011-08-19,40.52,41.72,40.07,40.19,78000,6.15380653993627,6.33605155099065,6.08546466079087,6.10368916189631,513594.306140266,0.0,1.0
2011-08-22,40.6,42.69,40.09,41.53,50000,6.16595620733989,6.48336626825961,6.08850207764178,6.30719609090704,329227.119320684,0.0,1.0
2011-08-23,42.45,42.57,40.54,40.62,122800,6.44691726604873,6.46514176715417,6.15684395678717,6.1689936241908,808581.805051599,0.0,1.0
2011-08-24,42.52,42.75,41.84,42.3,98200,6.4575482250269,6.49247851881232,6.35427605209609,6.42413663966693,646602.062345823,0.0,1.0
2011-08-25,41.08,42.54,40.87,42.54,44400,6.23885421176164,6.46058564187781,6.20696133482713,6.46058564187781,292353.681956767,0.0,1.0
2011-08-26,42.2,42.25,40.87,40.87,56700,6.4089495554124,6.41654309753967,6.20696133482713,6.20696133482713,373343.553309655,0.0,1.0
2011-08-29,43.78,44.0,42.5,42.5,90300,6.648905486634,6.68231707199397,6.454510808176,6.454510808176,594584.177493155,0.0,1.0
2011-08-30,44.31,44.61,42.9,43.62,75500,6.72939703318302,6.77495828594662,6.51525914519412,6.62460615182675,497132.950174232,0.0,1.0
2011-08-31,43.78,45.0,42.93,44.65,56100,6.648905486634,6.83418791453929,6.51981527047048,6.78103311964843,369392.827877807,0.0,1.0
2011-09-01,42.57,44.04,42.04,43.65,77100,6.46514176715417,6.68839190569578,6.38465022060515,6.62916227710311,507668.217992494,0.0,1.0
2011-09-02,40.55,42.4,40.47,41.88,42000,6.15836266521263,6.43932372392146,6.146212997809,6.3603508857979,276550.780229374,0.0,1.0
2011-09-06,41.32,41.45,37.22,39.56,67300,6.27530321397252,6.29504642350341,5.65263275953672,6.00801053109276,443139.70260564,0.0,1.0
2011-09-07,41.97,42.3,41.72,41.82,73600,6.37401926162698,6.42413663966693,6.33605155099065,6.35123863524518,484622.319640046,0.0,1.0
2011-09-08,40.85,41.92,40.44,41.67,32100,6.20392391797622,6.36642571949971,6.14165687253264,6.32845800886338,211363.810603879,0.0,1.0
2011-09-09,40.05,40.61,39.28,40.61,65000,6.08242724393997,6.16747491576535,5.96548669518007,6.16747491576535,427995.255116888,0.0,1.0
2011-09-12,39.93,40.25,39.1,39.68,28200,6.06420274283453,6.11280141244903,5.93814994352192,6.0262350321982,185684.095296866,0.0,1.0
2011-09-13,39.72,40.31,39.27,39.98,59200,6.03230986590001,6.12191366300175,5.96396798675462,6.07179628496179,389804.909275689,0.0,1.0
2011-09-14,40.54,41.07,39.33,40.11,31700,6.15684395678717,6.23733550333619,5.97308023730734,6.09153949449269,208729.993649313,0.0,1.0
2011-09-15,40.3,40.47,39.37,40.45,20300,6.1203949545763,6.146212997809,5.97915507100915,6.1431755809581,133666.210444197,0.0,1.0
2011-09-16,40.73,40.78,40.12,40.6,45300,6.18569941687078,6.19329295899805,6.09305820291814,6.16595620733989,298279.770104539,0.0,1.0
2011-09-19,40.21,40.57,39.84,40.3,27000,6.10672657874722,6.16140008206353,6.05053436700545,6.1203949545763,177782.644433169,0.0,1.0
2011-09-20,39.6,40.5,39.5,40.5,61600,6.01408536479457,6.15076912308536,5.99889828054004,6.15076912308536,405607.811003082,0.0,1.0
2011-09-21,37.93,39.94,37.89,39.81,34400,5.76046105774389,6.06572145125998,5.75438622404208,6.04597824172909,226508.25809263,0.0,1.0
2011-09-22,37.65,38.33,37.06,37.21,62900,5.71793722183121,5.82120939476202,5.62833342472947,5.65111405111127,414167.71610542,0.0,1.0
2011-09-23,37.98,38.6,37.4625,37.68,54200,5.76805459987116,5.86221452224926,5.68946143885396,5.72249334710756,356882.197343621,0.0,1.0
2011-09-26,38.97,39.0,37.55,38.21,25200,5.91840673399102,5.92296285926738,5.70275013757667,5.80298489365658,165930.468137625,0.0,1.0
2011-09-27,40.08,41.35,39.44,39.66,45500,6.08698336921633,6.27985933924888,5.98978602998732,6.02319761534729,299596.678581822,0.0,1.0
2011-09-28,38.19,40.27,38.19,40.08,46200,5.79994747680568,6.11583882929994,5.79994747680568,6.08698336921633,304205.858252311,0.0,1.0
2011-09-29,38.83,39.18,37.75,39.18,35600,5.89714481603468,5.95029961092554,5.73312430608574,5.95029961092554,234409.708956327,0.0,1.0
2011-09-30,39.03,39.38,36.67,38.21,68700,5.92751898454374,5.98067377943461,5.56910379613679,5.80298489365658,452358.061946619,0.0,1.0
2011-10-03,37.72,39.65,37.72,38.61,60500,5.72856818080938,6.02167890692184,5.72856818080938,5.86373323067471,398364.814378027,0.0,1.0
2011-10-04,40.68,40.71,37.39,37.39,80100,6.17810587474352,6.18266200001988,5.67845080276942,5.67845080276942,527421.845151735,0.0,1.0
2011-10-05,40.86,41.0,40.0,40.52,29300,6.20544262640167,6.22670454435802,6.0748337018127,6.15380653993627,192927.091921921,0.0,1.0
2011-10-06,41.25,41.38,40.46,40.87,39200,6.26467225499435,6.28441546452524,6.14469428938355,6.20696133482713,258114.061547416,0.0,1.0
2011-10-07,40.31,41.38,40.11,41.33,26500,6.12191366300175,6.28441546452524,6.09153949449269,6.27682192239797,174490.373239962,0.0,1.0
2011-10-10,41.86,42.0,40.83,40.92,32000,6.35731346894699,6.37857538690334,6.20088650112532,6.21455487695439,210705.356365238,0.0,1.0
2011-10-11,42.24,42.37,41.22,41.61,25000,6.41502438911421,6.4347675986451,6.26011612971799,6.31934575831066,164613.559660342,0.0,1.0
2011-10-12,43.25,43.43,42.36,42.44,32100,6.56841394008498,6.59575069174314,6.43324889021965,6.44539855762328,211363.810603879,0.0,1.0
2011-10-13,43.05,43.26,42.52,42.9,15600,6.53803977157592,6.56993264851044,6.4575482250269,6.51525914519412,102718.861228053,0.0,1.0
2011-10-14,43.84,43.84,42.62,43.53,23200,6.65801773718672,6.65801773718672,6.47273530928143,6.61093777599767,152761.383364797,0.0,1.0
2011-10-17,42.15,43.39,42.08,43.39,26600,6.40135601328513,6.58967585804133,6.39072505430696,6.58967585804133,175148.827478604,0.0,1.0
2011-10-18,43.51,43.79,41.72,42.28,36300,6.60790035914677,6.65042419505945,6.33605155099065,6.42109922281603,239018.888626816,0.0,1.0
2011-10-19,42.49,43.78,42.42,43.33,22600,6.45299209975054,6.648905486634,6.44236114077237,6.58056360748861,148810.657932949,0.0,1.0
2011-10-20,42.12,42.69,41.31,42.69,26400,6.39679988800877,6.48336626825961,6.27378450554707,6.48336626825961,173831.919001321,0.0,1.0
2011-10-21,43.49,43.5,42.14,42.81,32500,6.60486294229586,6.60638165072131,6.39983730485968,6.50159076936504,213997.627558444,0.0,1.0
2011-10-24,44.22,44.35,43.51,43.51,62600,6.71572865735394,6.73547186688483,6.60790035914677,6.60790035914677,412192.353389496,0.0,1.0
2011-10-25,43.36,44.35,42.86,43.95,28900,6.58511973276497,6.73547186688483,6.50918431149231,6.67472352986671,190293.274967355,0.0,1.0
2011-10-26,44.74,45.16,43.5,44.14,40700,6.79470149547751,6.85848724934654,6.60638165072131,6.70357898995032,267990.875127036,0.0,1.0
2011-10-27,49.43,49.73,45.33,45.87,88600,7.50697574701505,7.55253699977864,6.88430529257924,6.96631554755372,583390.455436251,0.0,1.0
2011-10-28,48.76,50.52,48.37,49.01,68000,7.40522228250968,7.67251496538944,7.34599265391701,7.44318999314601,447748.88227613,0.0,1.0
2011-10-31,48.07,48.99,47.91,48.07,30300,7.30043140115341,7.44015257629511,7.27613206634616,7.30043140115341,199511.634308334,0.0,1.0
2011-11-01,46.07,47.88,44.63,46.56,52400,6.99668971606278,7.2715759410698,6.77799570279752,7.07110642890999,345030.021048076,0.0,1.0
2011-11-02,47.0,47.1,46.17,46.87,34800,7.13792959962992,7.15311668388446,7.01187680031731,7.11818639009903,229142.075047196,0.0,1.0
2011-11-03,47.57,47.79,46.1,47.42,41900,7.22449597988076,7.25790756524072,7.00124584133914,7.20171535349896,275892.325990733,0.0,1.0
2011-11-04,46.81,47.37,46.41,47.37,14800,7.10907413954631,7.19412181137169,7.04832580252819,7.19412181137169,97451.2273189224,0.0,1.0
2011-11-07,46.56,47.0,45.32,46.81,23200,7.07110642890999,7.13792959962992,6.88278658415379,7.10907413954631,152761.383364797,0.0,1.0
2011-11-08,46.83,47.0,45.91,47.0,20400,7.11211155639722,7.13792959962992,6.97239038125553,7.13792959962992,134324.664682839,0.0,1.0
2011-11-09,43.78,46.049,43.56,45.6,33400,6.648905486634,6.99350042836933,6.61549390127403,6.92531042006648,219923.715706217,0.0,1.0
2011-11-10,44.15,44.56,43.38,44.56,19600,6.70509769837577,6.76736474381935,6.58815714961588,6.76736474381935,129057.030773708,0.0,1.0
2011-11-11,45.73,45.78,44.15,44.15,24600,6.94505362959737,6.95264717172464,6.70509769837577,6.70509769837577,161979.742705776,0.0,1.0
2011-11-14,44.8,46.319,44.5,45.76,26700,6.80381374603023,7.03450555585656,6.75825249326663,6.94960975487373,175807.281717245,0.0,1.0
2011-11-15,45.16,45.39,44.13,44.44,27600,6.85848724934654,6.89341754313196,6.70206028152486,6.74914024271391,181733.369865017,0.0,1.0
2011-11-16,43.34,44.9742,43.33,44.65,15900,6.58208231591406,6.83026964680162,6.58056360748861,6.78103311964843,104694.223943977,0.0,1.0
2011-11-17,43.47,44.23,43.25,43.49,19200,6.60182552544495,6.71724736577939,6.56841394008498,6.60486294229586,126423.213819143,0.0,1.0
2011-11-18,43.78,44.06,43.02,43.4,17500,6.648905486634,6.69142932254669,6.53348364629956,6.59119456646678,115229.491762239,0.0,1.0
2011-11-21,43.9,43.97,43.2,43.2,28100,6.66712998773944,6.67776094671761,6.56082039795772,6.56082039795772,185025.641058224,0.0,1.0
2011-11-22,44.0,44.46,43.4,44.01,21100,6.68231707199397,6.75217765956482,6.59119456646678,6.68383578041942,138933.844353328,0.0,1.0
2011-11-23,43.81,44.3,43.81,43.82,43000,6.65346161191036,6.72787832475757,6.65346161191036,6.65498032033581,283135.322615788,0.0,1.0
2011-11-25,44.2,44.2,43.56,43.56,19200,6.71269124050304,6.71269124050304,6.61549390127403,6.61549390127403,126423.213819142,0.0,1.0
2011-11-28,45.41,45.49,45.0,45.37,40900,6.89645495998287,6.9086046273865,6.83418791453929,6.89038012628106,269307.783604319,0.0,1.0
2011-11-29,45.44,46.49,45.24,45.67,30600,6.90101108525923,7.06047546993181,6.87063691675017,6.93594137904465,201486.997024258,0.0,1.0
2011-11-30,48.54,48.67,46.74,46.75,107900,7.37181069714971,7.39155390668061,7.09844318056814,7.09996188899359,710472.123494035,0.0,1.0
2011-12-01,48.35,49.0,47.19,48.58,42100,7.3429552370661,7.44167128472056,7.16678505971353,7.37788553085153,277209.234468016,0.0,1.0
2011-12-02,49.4,49.85,48.37,49.15,87200,7.50241962173869,7.57076150088408,7.34599265391701,7.46445191110236,574172.096095272,0.0,1.0
2011-12-05,50.19,50.9,49.12,50.0,52700,7.62239758734949,7.73022588555666,7.459895785826,7.59354212726588,347005.383764,0.0,1.0
2011-12-06,49.94,50.95,49.94,50.02,36800,7.58442987671316,7.73781942768393,7.58442987671316,7.59657954411678,242311.159820023,0.0,1.0
2011-12-07,49.27,50.0,48.9927,49.76,21500,7.4826764122078,7.59354212726588,7.44056262756998,7.557093125055,141567.661307894,0.0,1.0
2011-12-08,47.3,49.07,47.22,49.07,32000,7.18349085239352,7.45230224369873,7.17134118498989,7.45230224369873,210705.356365237,0.0,1.0
2011-12-09,49.22,49.4,47.62,47.62,34800,7.47508287008053,7.50241962173869,7.23208952200802,7.23208952200802,229142.075047196,0.0,1.0
2011-12-12,48.56,49.15,47.96,48.63,28000,7.37484811400062,7.46445191110236,7.28372560847343,7.38547907297879,184367.186819583,0.0,1.0
2011-12-13,47.51,49.39,47.5,48.82,20600,7.21538372932804,7.50090091331323,7.21386502090258,7.4143345330624,135641.573160122,0.0,1.0
2011-12-14,47.33,48.07,46.8,47.5,39500,7.18804697766988,7.30043140115341,7.10755543112086,7.21386502090258,260089.42426334,0.0,1.0
2011-12-15,48.15,49.11,47.84,48.11,17000,7.31258106855704,7.45837707740054,7.26550110736799,7.30650623485523,111937.220569032,0.0,1.0
2011-12-16,49.02,49.3572,48.5,48.68,57700,7.44470870157147,7.49591954967775,7.3657358634479,7.39307261510606,379928.095696069,0.0,1.0
2011-12-19,47.5,49.75,47.45,49.26,17500,7.21386502090258,7.55557441662955,7.20627147877532,7.48115770378234,115229.491762239,0.0,1.0
2011-12-20,49.71,49.94,48.58,48.64,40500,7.54949958292774,7.58442987671316,7.37788553085153,7.38699778140425,266673.966649754,0.0,1.0
2011-12-21,50.83,51.3,49.27,49.44,16800,7.71959492657849,7.79097422257479,7.4826764122078,7.5084944554405,110620.31209175,0.0,1.0
2011-12-22,50.26,51.39,49.88,51.17,16200,7.63302854632766,7.80464259840387,7.57531762616044,7.7712310130439,106669.586659901,0.0,1.0
2011-12-23,50.62,50.74,50.24,50.62,16000,7.68770204964397,7.70592655074941,7.62999112947675,7.68770204964397,105352.678182619,0.0,1.0
2011-12-27,51.69,52.16,50.39,50.4,30200,7.85020385116746,7.92158314716376,7.65277175585855,7.654290464284,198853.180069693,0.0,1.0
2011-12-28,50.36,51.16,50.17,51.16,21200,7.73933813610938,7.8622823479618,7.71013888579444,7.8622823479618,137948.747195675,0.6,1.0
2011-12-29,51.9,52.16,50.42,50.42,29000,7.97600574392528,8.01596261277731,7.74855895199831,7.74855895199831,188703.47493748,0.0,1.0
2011-12-30,52.13,53.3,51.5136,52.0,42500,8.01135220483285,8.191158114667,7.91662368960056,7.99137377040683,276548.196029065,0.0,1.0
2012-01-03,50.87,52.4,50.62,52.21,58700,7.8177150711653,8.05284587633304,7.77929500496142,8.02364662601809,381961.861338968,0.0,1.0
2012-01-04,50.84,51.21,50.57,50.72,34600,7.81310466322083,7.86996636120257,7.77161099172064,7.79466303144297,225142.766649545,0.0,1.0
2012-01-05,50.98,51.165,49.94,50.5,27200,7.834619900295,7.86305074928587,7.67479242488687,7.76085337318356,176990.845458602,0.0,1.0
2012-01-06,50.72,51.52,50.71,51.05,21400,7.79466303144297,7.91760724329538,7.79312622879481,7.84537751883209,139250.150471106,0.0,1.0
2012-01-09,50.89,51.1,50.48,50.97,30500,7.82078867646161,7.85306153207287,7.75777976788724,7.83308309764685,198463.999503212,0.0,1.0
2012-01-10,51.69,52.22,50.9,51.09,32100,7.94373288831402,8.02518342866624,7.82232547910976,7.85152472942471,208875.225706659,0.0,1.0
2012-01-11,51.63,51.8,51.36,51.47,13600,7.93451207242509,7.96063771744373,7.8930184009249,7.90992323005461,88495.4227293009,0.0,1.0
2012-01-12,52.35,52.51,51.274,51.61,11000,8.04516186309226,8.06975070546274,7.87980189815076,7.93143846712878,71577.1801486993,0.0,1.0
2012-01-13,51.38,51.98,50.98,51.68,39700,7.89609200622121,7.98830016511052,7.834619900295,7.94219608566586,258328.550173033,0.0,1.0
2012-01-17,51.72,51.9,51.23,51.89,23500,7.94834329625848,7.97600574392528,7.87303996649888,7.97446894127712,152914.88486313,0.0,1.0
2012-01-18,52.54,52.61,51.2,51.79,15100,8.07436111340721,8.08511873194429,7.86842955855442,7.95910091479557,98255.9472950326,0.0,1.0
2012-01-19,53.04,53.1,52.31,52.91,17800,8.15120124581497,8.1604220617039,8.03901465249964,8.13122281138895,115824.89151335,0.0,1.0
2012-01-20,53.86,54.16,52.96,53.03,21200,8.27721906296369,8.32332314240834,8.13890682462972,8.14966444316681,137948.747195675,0.0,1.0
2012-01-23,53.18,54.92,53.02,53.97,20800,8.17271648288914,8.44012014366814,8.14812764051866,8.2941238920934,135345.940644813,0.0,1.0
2012-01-24,54.14,54.99,52.38,53.1,34000,8.32024953711203,8.45087776220522,8.04977227103673,8.1604220617039,221238.556823252,0.0,1.0
2012-01-25,55.02,55.97,54.15,54.42,20500,8.45548817014969,8.60148442172443,8.32178633976019,8.36328001126038,133393.835731667,0.0,1.0
2012-01-26,54.93,55.505,54.7,55.24,41800,8.44165694631629,8.53002309858521,8.40631048540872,8.4892978284091,271993.284565057,0.0,1.0
2012-01-27,55.0,55.31,54.5,54.61,25700,8.45241456485338,8.50005544694619,8.37557443244562,8.39247926157533,167230.32089287,0.0,1.0
2012-01-30,55.0,55.25,54.33,54.74,48500,8.45241456485338,8.49083463105726,8.34944878742698,8.41245769600134,315590.294291992,0.0,1.0
2012-01-31,55.95,57.42,55.46,55.46,26400,8.59841081642812,8.82432080570693,8.52310748666851,8.52310748666851,171785.232356878,0.0,1.0
2012-02-01,57.72,58.35,55.94,56.33,38800,8.87042488515158,8.96724345198536,8.59687401377996,8.65680931705801,252472.235433594,0.0,1.0
2012-02-02,59.32,59.34,57.64,57.67,38700,9.11631330885641,9.11938691415272,8.85813046396634,8.86274087191081,251821.533795878,0.0,1.0
2012-02-03,58.34,60.0,57.52,60.0,74800,8.9657066493372,9.22081588893096,8.83968883218848,9.22081588893096,486724.825011155,0.0,1.0
2012-02-06,57.27,58.1,57.03,58.09,22600,8.8012687659846,8.92882338578148,8.76438550242887,8.92728658313332,147058.570123691,0.0,1.0
2012-02-07,56.81,57.49,56.05,57.25,21900,8.73057584416946,8.83507842424401,8.61377884290967,8.79819516068829,142503.658659683,0.0,1.0
2012-02-08,56.74,57.15,55.95,56.77,17900,8.71981822563238,8.78282713420674,8.59841081642812,8.72442863357684,116475.593151065,0.0,1.0
2012-02-09,56.31,56.84,56.13,56.84,15800,8.6537357117617,8.73518625211393,8.62607326409491,8.73518625211393,102810.858759041,0.0,1.0
2012-02-10,55.87,56.38,54.25,55.93,21800,8.58611639524288,8.66449333029879,8.33715436624174,8.59533721113181,141852.957021968,0.0,1.0
2012-02-13,57.17,57.31,55.646,56.9,23400,8.78590073950305,8.80741597657722,8.5516920159242,8.74440706800286,152264.183225415,0.0,1.0
2012-02-14,56.92,57.05,56.2901,57.0,19900,8.74748067329917,8.76745910772518,8.65067747449188,8.75977509448441,129489.625905374,0.0,1.0
2012-02-15,56.42,56.996,56.17,56.99,22300,8.67064054089141,8.75916037342515,8.63222047468753,8.75823829183626,145106.465210545,0.0,1.0
2012-02-16,57.8,57.9,55.188,55.188,31700,8.88271930633682,8.89808733281837,8.48130645463869,8.48130645463869,206272.419155797,0.0,1.0
2012-02-17,57.69,58.13,57.31,58.13,30800,8.86581447720712,8.93343379372594,8.80741597657722,8.93343379372594,200416.104416358,0.0,1.0
2012-02-21,56.29,57.99,56.05,57.52,26700,8.65066210646539,8.91191855665177,8.61377884290967,8.83968883218848,173737.337270025,0.0,1.0
2012-02-22,55.65,56.27,55.2,56.01,21000,8.55230673698346,8.64758850116908,8.48315061781648,8.60763163231705,136647.343920244,0.0,1.0
2012-02-23,55.86,56.79,55.0,55.83,33100,8.58457959259472,8.72750223887315,8.45241456485338,8.57996918465025,215382.242083813,0.0,1.0
2012-02-24,54.72,55.99,54.49,55.99,28400,8.40938409070503,8.60455802702074,8.37403762979747,8.60455802702074,184799.265111187,0.0,1.0
2012-02-27,54.33,54.47,52.9101,54.3,24100,8.34944878742698,8.37096402450115,8.13123817941543,8.34483837948252,156819.094689423,0.0,1.0
2012-02-28,53.62,54.97,53.45,54.46,17100,8.24033579940797,8.44780415690891,8.21421015438933,8.369427221853,111269.980049342,0.0,1.0
2012-02-29,52.2,53.86,52.15,53.8,30400,8.02210982336993,8.27721906296369,8.01442581012916,8.26799824707476,197813.297865496,0.0,1.0
2012-03-01,51.61,53.0,51.58,52.29,32700,7.93143846712878,8.14505403522235,7.92682805918431,8.03594104720333,212779.435532951,0.0,1.0
2012-03-02,49.92,52.37,49.88,51.5,46200,7.67171881959056,8.04823546838857,7.66557160899794,7.91453363799907,300624.156624537,0.0,1.0
2012-03-05,51.21,51.45,49.92,49.92,22000,7.86996636120257,7.9068496247583,7.67171881959056,7.67171881959056,143154.360297399,0.0,1.0
2012-03-06,49.91,51.18,49.82,50.55,25800,7.6701820169424,7.86535595325811,7.656350793109,7.76853738642433,167881.022530586,0.0,1.0
2012-03-07,51.32,51.32,50.1,50.1,22400,7.88687119033228,7.88687119033228,7.69938126725735,7.69938126725735,145757.16684826,0.0,1.0
2012-03-08,51.93,52.15,50.83,51.4,21100,7.98061615186974,8.01442581012916,7.81156786057268,7.89916561151752,137298.04555796,0.0,1.0
2012-03-09,52.86,53.51,51.72,51.88,19100,8.12353879814817,8.22343097027826,7.94834329625848,7.97293213862897,124284.012803651,0.0,1.0
2012-03-12,51.93,52.9,51.62,52.85,16100,7.98061615186974,8.12968600874079,7.93297526977693,8.12200199550002,104762.963672187,0.0,1.0
2012-03-13,57.23,57.8,53.17,53.35,62500,8.79512155539198,8.88271930633682,8.17117968024098,8.19884212790778,406688.523572155,0.0,1.0
2012-03-14,57.44,58.25,56.88,57.1,72500,8.82739441100323,8.9518754255038,8.74133346270655,8.77514312096596,471758.6873437,0.0,1.0
2012-03-15,56.02,57.57,54.61,57.5,38500,8.6091684349652,8.84737284542925,8.39247926157533,8.83661522689217,250520.130520448,0.0,1.0
2012-03-16,55.58,55.77,54.09,55.77,77200,8.54154911844638,8.57074836876133,8.31256552387126,8.57074836876133,502341.664316326,0.0,1.0
2012-03-19,57.47,57.66,55.5,55.71,63300,8.8320048189477,8.86120406926265,8.52925469726114,8.56152755287239,411894.136673879,0.0,1.0
2012-03-20,57.04,57.36,56.76,57.03,37500,8.76592230507703,8.81509998981799,8.72289183092868,8.76438550242887,244013.114143293,0.0,1.0
2012-03-21,57.52,58.09,56.64,57.14,84500,8.83968883218848,8.92728658313332,8.70445019915082,8.78129033155858,549842.883869554,0.0,1.0
2012-03-22,57.08,57.7,56.68,57.16,83200,8.77206951566965,8.86735127985527,8.71059740974344,8.78436393685489,541383.762579253,0.0,1.0
2012-03-23,57.25,57.5,57.01,57.25,68100,8.79819516068829,8.83661522689217,8.76131189713256,8.79819516068829,443127.81528422,0.0,1.0
2012-03-26,57.05,58.2,56.8,57.82,73200,8.76745910772518,8.94419141226303,8.72903904152131,8.88579291163313,476313.598807708,0.0,1.0
2012-03-27,57.08,57.91,56.43,57.0,33700,8.77206951566965,8.89962413546653,8.67217734353956,8.75977509448441,219286.451910106,0.0,1.0
2012-03-28,56.66,57.34,55.63,57.32,37400,8.70752380444713,8.81202638452169,8.54923313168715,8.80895277922537,243362.412505578,0.0,1.0
2012-03-29,56.99,57.21,56.44,56.44,22900,8.75823829183626,8.79204795009567,8.67371414618772,8.67371414618772,149010.675036838,0.0,1.0
2012-03-30,55.9,57.52,55.89,57.52,32600,8.59072680318734,8.83968883218848,8.58919000053919,8.83968883218848,212128.733895236,0.0,1.0
2012-04-02,56.81,56.81,55.45,55.86,77900,8.73057584416946,8.73057584416946,8.52157068402036,8.58457959259472,506896.575780334,0.0,1.0
2012-04-03,59.17,59.3,57.04,58.05,119300,9.09326126913408,9.1132397035601,8.76592230507703,8.9211393725407,776287.05379453,0.0,1.0
2012-04-04,58.99,59.46,58.08,58.5,104900,9.06559882146729,9.13782854593058,8.92574978048517,8.99029549170768,682586.017963505,0.0,1.0
2012-04-05,58.44,59.165,58.4,58.81,43000,8.98107467581875,9.09249286781,8.97492746522613,9.03793637380049,279801.704217643,0.0,1.0
2012-04-09,58.35,58.42,57.12,57.88,179100,8.96724345198536,8.97800107052244,8.77821672626227,8.89501372752206,1165406.63314837,0.0,1.0
2012-04-10,57.61,58.51,57.41,58.17,121700,8.85352005602187,8.99183229435584,8.82278400305877,8.93958100431856,791903.893099701,0.0,1.0
2012-04-11,58.5,58.5,57.72,58.18,41600,8.99029549170768,8.99029549170768,8.87042488515158,8.94111780696672,270691.881289627,0.0,1.0
2012-04-12,58.61,59.0,58.385,58.5,147000,9.00720032083739,9.06713562411544,8.9726222612539,8.99029549170768,956531.407441709,0.0,1.0
2012-04-13,58.02,58.47,57.62,58.47,34500,8.91652896459624,8.98568508376322,8.85505685867003,8.98568508376322,224492.06501183,0.0,1.0
2012-04-16,58.38,58.75,57.4,58.11,41100,8.97185385992982,9.02871555791156,8.82124720041062,8.93036018842963,267438.373101049,0.0,1.0
2012-04-17,59.02,59.93,58.45,58.75,73100,9.07020922941175,9.21005827039387,8.98261147846691,9.02871555791156,475662.897169993,0.0,1.0
2012-04-18,58.48,59.21,58.15,58.5,97200,8.98722188641137,9.0994084797267,8.93650739902225,8.99029549170768,632481.991859416,0.0,1.0
2012-04-19,57.9,58.94,57.27,58.5,29500,8.89808733281837,9.05791480822651,8.8012687659846,8.99029549170768,191956.983126057,0.0,1.0
2012-04-20,58.59,58.67,57.47,58.5,44600,9.00412671554108,9.01642113672632,8.8320048189477,8.99029549170768,290212.93042109,0.0,1.0
2012-04-23,58.46,58.63,57.88,58.02,55400,8.98414828111506,9.0102739261337,8.89501372752206,8.91652896459624,360488.707294358,0.0,1.0
2012-04-24,59.5,59.5,58.46,58.5,51400,9.1439757565232,9.1439757565232,8.98414828111506,8.99029549170768,334460.64178574,0.0,1.0
2012-04-25,58.57,60.0,58.37,60.0,108500,9.00105311024477,9.22081588893096,8.97031705728167,9.22081588893096,706011.276921261,0.0,1.0
2012-04-26,58.6,59.0,58.44,58.5,57900,9.00566351818924,9.06713562411544,8.98107467581875,8.99029549170768,376756.248237244,0.0,1.0
2012-04-27,60.0,60.33,58.5,58.5,163000,9.22081588893096,9.27153037632008,8.99029549170768,8.99029549170768,1060643.66947618,0.0,1.0
2012-04-30,59.36,60.04,59.235,60.0,134000,9.12246051944903,9.22696309952358,9.10325048634709,9.22081588893096,871940.1945387,0.0,1.0
2012-05-01,58.83,60.76,58.55,59.61,74000,9.0410099790968,9.33761289019075,8.99797950494846,9.16088058565291,481519.211909432,0.0,1.0
2012-05-02,59.44,59.44,58.13,58.63,96800,9.13475494063427,9.13475494063427,8.93343379372594,9.0102739261337,629879.185308554,0.0,1.0
2012-05-03,59.41,59.5,58.37,59.23,47000,9.1301445326898,9.1439757565232,8.97031705728167,9.10248208502301,305829.769726261,0.0,1.0
2012-05-04,58.46,59.25,58.13,59.06,64600,8.98414828111506,9.10555569031932,8.93343379372594,9.07635644000437,420353.25796418,0.0,1.0
2012-05-07,58.95,59.13,57.584,58.45,45000,9.05945161087467,9.08711405854146,8.84952436913667,8.98261147846691,292815.736971952,0.0,1.0
2012-05-08,61.49,61.9,59.42,61.47,103800,9.44979948350608,9.51280839208044,9.13168133533796,9.44672587820977,675428.299948635,0.0,1.0
2012-05-09,61.47,61.876,61.1,61.17,101000,9.44672587820977,9.50912006572486,9.38986418022803,9.40062179876511,657208.654092602,0.0,1.0
2012-05-10,61.89,62.15,61.486,61.77,55000,9.51127158943228,9.55122845828432,9.44918476244681,9.49282995765442,357885.900743497,0.0,1.0
2012-05-11,61.12,61.89,60.71,61.6,33500,9.39293778552434,9.51127158943228,9.32992887694997,9.46670431263578,217985.048634675,0.0,1.0
2012-05-14,60.7,61.31,60.33,60.44,48400,9.32839207430182,9.42213703583928,9.27153037632008,9.28843520544978,314939.592654277,0.0,1.0
2012-05-15,62.33,62.82,60.56,60.56,40000,9.57889090595111,9.65419423571071,9.30687683722765,9.30687683722765,260280.655086179,0.0,1.0
2012-05-16,62.16,63.1774,62.08,62.42,59300,9.55276526093247,9.70911956235578,9.54047083974723,9.59272212978451,385866.071165261,0.0,1.0
2012-05-17,60.72,62.45,60.705,62.2,40600,9.33146567959813,9.59733253772897,9.3291604756259,9.55891247152509,264184.864912472,0.0,1.0
2012-05-18,59.5,60.79,59.0725,60.47,53800,9.1439757565232,9.34222329813521,9.07827744331457,9.29304561339425,350077.481090911,0.0,1.0
2012-05-21,59.65,59.79,57.7,59.79,109500,9.16702779624553,9.1885430333197,8.86735127985527,9.1885430333197,712518.293298415,0.0,1.0
2012-05-22,59.98,60.12,58.98,59.44,71000,9.21774228363465,9.23925752070882,9.06406201881913,9.13475494063427,461998.162777968,0.0,1.0
2012-05-23,60.0,60.17,59.21,59.3,50000,9.22081588893096,9.2469415339496,9.0994084797267,9.1132397035601,325350.818857724,0.0,1.0
2012-05-24,60.07,60.07,59.4108,60.0,28900,9.23157350746804,9.23157350746804,9.13026747690166,9.22081588893096,188052.773299765,0.0,1.0
2012-05-25,59.52,60.0,59.23,59.87,23000,9.14704936181951,9.22081588893096,9.10248208502301,9.20083745450494,149661.376674553,0.0,1.0
2012-05-29,59.91,60.12,59.0601,59.76,57400,9.20698466509756,9.23925752070882,9.07637180803085,9.18393262537523,373502.740048667,0.0,1.0
2012-05-30,59.62,60.025,59.06,59.51,42300,9.16241738830106,9.22465789555134,9.07635644000437,9.14551255917135,275246.792753635,0.0,1.0
2012-05-31,60.0,60.09,59.58,59.58,142700,9.22081588893096,9.23464711276435,9.15627017770844,9.15627017770844,928551.237019944,0.0,1.0
2012-06-01,58.66,59.29,58.01,58.78,47700,9.01488433407816,9.11170290091194,8.91499216194808,9.03332596585603,310384.681190269,0.0,1.0
2012-06-04,58.83,59.16,57.67,58.75,41200,9.0410099790968,9.09172446648592,8.86274087191081,9.02871555791156,268089.074738765,0.0,1.0
2012-06-05,59.31,59.32,58.23,58.43,47600,9.11477650620825,9.11631330885641,8.94880182020749,8.9795378731706,309733.979552553,0.0,1.0
2012-06-06,59.36,60.07,59.24,59.38,191100,9.12246051944903,9.23157350746804,9.10401888767116,9.12553412474534,1243490.82967422,0.0,1.0
2012-06-07,58.41,60.1,58.3,60.1,54400,8.97646426787429,9.23618391541251,8.95955943874458,9.23618391541251,353981.690917204,0.0,1.0
2012-06-08,59.07,59.37,58.19,58.34,38600,9.07789324265253,9.12399732209718,8.94265460961487,8.9657066493372,251170.832158163,0.0,1.0
2012-06-11,57.99,59.89,57.93,59.73,144300,8.91191855665177,9.20391105980125,8.90269774076284,9.17932221743077,938962.463223392,0.0,1.0
2012-06-12,59.27,59.37,57.8205,58.61,64100,9.10862929561563,9.12399732209718,8.88586975176554,9.00720032083739,417099.749775602,0.0,1.0
2012-06-13,57.85,59.38,57.62,59.07,49700,8.8904033195776,9.12553412474534,8.85505685867003,9.07789324265253,323398.713944578,0.0,1.0
2012-06-14,59.09,59.49,57.64,57.79,38000,9.08096684794884,9.14243895387504,8.85813046396634,8.88118250368867,247266.62233187,0.0,1.0
2012-06-15,58.91,59.58,58.34,58.83,73900,9.05330440028204,9.15627017770844,8.9657066493372,9.0410099790968,480868.510271716,0.0,1.0
2012-06-18,58.52,58.89,58.15,58.36,31800,8.99336909700399,9.05023079498574,8.93650739902225,8.96878025463351,206923.120793513,0.0,1.0
2012-06-19,59.29,59.88,58.73,58.97,51300,9.11170290091194,9.2023742571531,9.02564195261525,9.06252521617098,333809.940148025,0.0,1.0
2012-06-20,58.98,59.48,58.63,59.36,34900,9.06406201881913,9.14090215122689,9.0102739261337,9.12246051944903,227094.871562691,0.0,1.0
2012-06-21,58.23,59.17,57.84,58.77,36800,8.94880182020749,9.09326126913408,8.88886651692944,9.03178916320787,239458.202679285,0.0,1.0
2012-06-22,59.59,59.65,58.37,58.37,127900,9.1578069803566,9.16702779624553,8.97031705728167,8.97031705728167,832247.394638058,0.0,1.0
2012-06-25,58.53,59.44,58.28,58.7,51700,8.99490589965215,9.13475494063427,8.95648583344827,9.02103154467079,336412.746698887,0.0,1.0
2012-06-26,57.95,58.61,57.31,58.54,38600,8.90577134605915,9.00720032083739,8.80741597657722,8.9964427023003,251170.832158163,0.0,1.0
2012-06-27,57.36,58.16,57.1,58.0,56900,8.81509998981799,8.93804420167041,8.77514312096596,8.91345535929993,370249.23186009,0.0,1.0
2012-06-28,55.48,57.02,54.93,56.84,57800,8.52618109196482,8.76284869978072,8.44165694631629,8.73518625211393,376105.546599529,0.0,1.0
2012-06-29,58.79,58.945,56.39,56.55,89600,9.03486276850418,9.05868320955059,8.66603013294695,8.69061897531743,583028.667393042,0.0,1.0
2012-07-02,59.58,59.58,58.44,59.0,93500,9.15627017770844,9.15627017770844,8.98107467581875,9.06713562411544,608406.031263944,0.0,1.0
2012-07-03,60.05,60.49,59.69,59.7,36500,9.22849990217173,9.29611921869056,9.17317500683815,9.1747118094863,237506.097766139,0.0,1.0
2012-07-05,60.78,61.33,59.61,59.73,38900,9.34068649548706,9.42521064113559,9.16088058565291,9.17932221743077,253122.937071309,0.0,1.0
2012-07-06,60.88,61.01,60.34,60.4,21300,9.35605452196861,9.37603295639463,9.27306717896823,9.28228799485716,138599.44883339,0.0,1.0
2012-07-09,60.51,61.01,60.26,60.96,30300,9.29919282398687,9.37603295639463,9.26077275778299,9.36834894315385,197162.596227781,0.0,1.0
2012-07-10,60.13,60.9595,59.91,60.94,35900,9.24079432335697,9.36827210302144,9.20698466509756,9.36527533785754,233601.887939846,0.0,1.0
2012-07-11,59.69,60.47,59.31,60.14,45100,9.17317500683815,9.29304561339425,9.11477650620825,9.24233112600513,293466.438609667,0.0,1.0
2012-07-12,59.35,59.69,58.8,59.21,33800,9.12092371680087,9.17317500683815,9.03639957115234,9.0994084797267,219937.153547822,0.0,1.0
2012-07-13,60.14,60.41,58.79,59.41,33000,9.24233112600513,9.28382479750532,9.03486276850418,9.1301445326898,214731.540446098,0.0,1.0
2012-07-16,58.71,60.05,58.65,60.05,17000,9.02256834731894,9.22849990217173,9.01334753143001,9.22849990217173,110619.278411626,0.0,1.0
2012-07-17,58.82,59.5474,58.72,59.17,19000,9.03947317644865,9.15126020107546,9.0241051499671,9.09326126913408,123633.311165935,0.0,1.0
2012-07-18,59.17,59.49,58.67,58.67,21100,9.09326126913408,9.14243895387504,9.01642113672632,9.01642113672632,137298.04555796,0.0,1.0
2012-07-19,59.38,59.68,58.01,59.43,18800,9.12553412474534,9.17163820418999,8.91499216194808,9.13321813798611,122331.907890504,0.0,1.0
2012-07-20,58.24,58.89,58.21,58.89,27000,8.95033862285565,9.05023079498574,8.94572821491118,9.05023079498574,175689.442183171,0.0,1.0
2012-07-23,56.73,57.63,56.614,57.63,27600,8.71828142298422,8.85659366131818,8.70045451226562,8.85659366131818,179593.652009464,0.0,1.0
2012-07-24,56.21,56.98,55.605,56.98,30400,8.63836768528015,8.7567014891881,8.54539112506676,8.7567014891881,197813.297865496,0.0,1.0
2012-07-25,55.36,57.01,55.24,56.55,28400,8.50773946018696,8.76131189713256,8.4892978284091,8.69061897531743,184799.265111187,0.0,1.0
2012-07-26,56.34,56.42,54.73,56.14,30800,8.65834611970617,8.67064054089141,8.41092089335319,8.62761006674307,200416.104416358,0.0,1.0
2012-07-27,58.97,59.1,55.5,56.56,41300,9.06252521617098,9.08250365059699,8.52925469726114,8.69215577796558,268739.77637648,0.0,1.0
2012-07-30,57.01,58.98,56.94,58.98,38200,8.76131189713256,9.06406201881913,8.75055427859548,9.06406201881913,248568.025607301,0.0,1.0
2012-07-31,55.34,57.95,55.23,57.11,30100,8.50466585489065,8.90577134605915,8.48776102576095,8.77667992361412,195861.19295235,0.0,1.0
2012-08-01,55.21,56.12,55.01,55.55,58800,8.48468742046464,8.62453646144676,8.45395136750153,8.53693871050191,382612.562976683,0.0,1.0
2012-08-02,54.85,55.94,54.7,55.01,29100,8.42936252513105,8.59687401377996,8.40631048540872,8.45395136750153,189354.176575195,0.0,1.0
2012-08-03,55.21,56.03,54.81,55.46,38900,8.48468742046464,8.61070523761336,8.42321531453843,8.52310748666851,253122.937071309,0.0,1.0
2012-08-06,56.72,58.27,55.45,55.45,40300,8.71674462033606,8.95494903080012,8.52157068402036,8.52157068402036,262232.759999326,0.0,1.0
2012-08-07,57.49,60.0,56.48,60.0,51800,8.83507842424401,9.22081588893096,8.67986135678034,9.22081588893096,337063.448336602,0.0,1.0
2012-08-08,57.84,58.05,56.29,57.49,41200,8.88886651692944,8.9211393725407,8.65066210646539,8.83507842424401,268089.074738765,0.0,1.0
2012-08-09,57.9,58.11,57.53,57.9,20500,8.89808733281837,8.93036018842963,8.84122563483663,8.89808733281837,133393.835731667,0.0,1.0
2012-08-10,58.07,58.15,57.73,57.91,11500,8.92421297783701,8.93650739902225,8.87196168779974,8.89962413546653,74830.6883372766,0.0,1.0
2012-08-13,57.06,58.08,56.52,57.85,29600,8.76899591037334,8.92574978048517,8.68600856737296,8.8904033195776,192607.684763773,0.0,1.0
2012-08-14,57.07,58.01,56.79,57.51,24900,8.7705327130215,8.91499216194808,8.72750223887315,8.83815202954032,162024.707791147,0.0,1.0
2012-08-15,57.22,57.23,56.35,57.12,31600,8.79358475274382,8.79512155539198,8.65988292235432,8.77821672626227,205621.717518082,0.0,1.0
2012-08-16,58.17,58.4,56.17,57.08,30700,8.93958100431856,8.97492746522613,8.63222047468753,8.77206951566965,199765.402778643,0.0,1.0
2012-08-17,59.31,59.35,58.17,58.2,32000,9.11477650620825,9.12092371680087,8.93958100431856,8.94419141226303,208224.524068943,0.0,1.0
2012-08-20,58.91,59.88,58.84,59.31,54300,9.05330440028204,9.2023742571531,9.04254678174496,9.11477650620825,353330.989279489,0.0,1.0
2012-08-21,58.12,59.486,57.8,58.88,52200,8.93189699107779,9.14182423281578,8.88271930633682,9.04869399233758,339666.254887464,0.0,1.0
2012-08-22,56.4,58.12,56.28,57.75,36200,8.6675669355951,8.93189699107779,8.64912530381724,8.87503529309605,235553.992852992,0.0,1.0
2012-08-23,55.36,56.58,55.2,56.38,42300,8.50773946018696,8.69522938326189,8.48315061781648,8.66449333029879,275246.792753635,0.0,1.0
2012-08-24,56.31,56.48,55.36,55.36,59700,8.6537357117617,8.67986135678034,8.50773946018696,8.50773946018696,388468.877716123,0.0,1.0
2012-08-27,56.4,56.71,55.9701,56.33,10200,8.6675669355951,8.71520781768791,8.60149978975091,8.65680931705801,66371.5670469757,0.0,1.0
2012-08-28,57.32,57.38,56.61,56.61,13700,8.80895277922537,8.81817359511431,8.69983979120636,8.69983979120636,89146.1243670164,0.0,1.0
2012-08-29,57.81,57.89,56.921,57.26,14500,8.88425610898498,8.89655053017022,8.74763435356398,8.79973196333644,94351.73746874,0.0,1.0
2012-08-30,56.89,57.6099,56.64,57.45,21600,8.7428702653547,8.85350468799539,8.70445019915082,8.82893121365139,140551.553746537,0.0,1.0
2012-08-31,57.23,57.5599,56.91,57.36,12200,8.79512155539198,8.84582067475462,8.74594387065101,8.81509998981799,79385.5998012847,0.0,1.0
2012-09-04,56.8,56.96,54.171,56.45,63300,8.72903904152131,8.75362788389179,8.32501362532131,8.67525094883588,411894.136673879,0.0,1.0
2012-09-05,56.58,56.95,55.81,56.95,88200,8.69522938326189,8.75209108124363,8.57689557935394,8.75209108124363,573918.844465025,0.0,1.0
2012-09-06,57.16,58.26,56.64,56.64,47400,8.78436393685489,8.95341222815196,8.70445019915082,8.70445019915082,308432.576277122,0.0,1.0
2012-09-07,57.45,57.76,57.11,57.38,25100,8.82893121365139,8.8765720957442,8.77667992361412,8.81817359511431,163326.111066578,0.0,1.0
2012-09-10,57.11,57.74,56.8,57.29,22600,8.77667992361412,8.87349849044789,8.72903904152131,8.80434237128091,147058.570123691,0.0,1.0
2012-09-11,57.22,57.82,56.79,56.8,24000,8.79358475274382,8.88579291163313,8.72750223887315,8.72903904152131,156168.393051708,0.0,1.0
2012-09-12,57.35,57.49,56.04,56.52,37200,8.81356318716984,8.83507842424401,8.61224204026151,8.68600856737296,242061.009230147,0.0,1.0
2012-09-13,58.58,58.64,56.33,57.35,49100,9.00258991289292,9.01181072878185,8.65680931705801,8.81356318716984,319494.504118285,0.0,1.0
2012-09-14,58.2,58.6058,57.81,58.59,41500,8.94419141226303,9.00655486372517,8.88425610898498,9.00412671554108,270041.179651911,0.0,1.0
2012-09-17,57.94,58.5,57.381,58.22,35000,8.90423454341099,8.99029549170768,8.81832727537912,8.94726501755934,227745.573200407,0.0,1.0
2012-09-18,58.95,59.26,57.78,58.07,95200,9.05945161087467,9.10709249296747,8.87964570104051,8.92421297783701,619467.959105106,0.0,1.0
2012-09-19,59.23,59.72,59.04,59.04,51200,9.10248208502301,9.17778541478261,9.07328283470806,9.07328283470806,333159.238510309,0.0,1.0
2012-09-20,59.04,59.33,58.48,59.06,16300,9.07328283470806,9.11785011150456,8.98722188641137,9.07635644000437,106064.366947618,0.0,1.0
2012-09-21,59.33,59.85,59.09,59.83,70200,9.11785011150456,9.19776384920863,9.08096684794884,9.19469024391232,456792.549676245,0.0,1.0
2012-09-24,59.74,60.1,58.75,59.32,32700,9.18085902007892,9.23618391541251,9.02871555791156,9.11631330885641,212779.435532952,0.0,1.0
2012-09-25,60.44,61.26,59.84,59.96,77000,9.28843520544978,9.41445302259851,9.19622704656047,9.21466867833834,501040.261040895,0.0,1.0
2012-09-26,62.01,62.12,60.77,60.77,54800,9.52971322121014,9.54661805033985,9.33914969283891,9.33914969283891,356584.497468066,0.0,1.0
2012-09-27,63.23,63.4,61.71,62.5,66500,9.71720314428507,9.74332878930371,9.48360914176549,9.60501655096975,432716.589080773,0.0,1.0
2012-09-28,62.72,63.49,62.66,62.85,31700,9.63882620922916,9.75716001313711,9.62960539334023,9.65880464365518,206272.419155797,0.0,1.0
2012-10-01,63.44,63.83,62.88,63.24,32800,9.74947599989633,9.80941130317438,9.66341505159964,9.71873994693323,213430.137170667,0.0,1.0
2012-10-02,62.41,63.92,61.8,63.81,33200,9.59118532713635,9.82324252700778,9.49744036559889,9.80633769787807,216032.943721529,0.0,1.0
2012-10-03,62.07,62.8,61.89,62.31,22200,9.53893403709908,9.6511206304144,9.51127158943228,9.5758173006548,144455.763572829,0.0,1.0
2012-10-04,61.96,62.0,61.45,62.0,54000,9.52202920796937,9.52817641856199,9.44365227291346,9.52817641856199,351378.884366342,0.0,1.0
2012-10-05,61.21,62.11,61.12,61.96,123100,9.40676900935773,9.5450812476917,9.39293778552434,9.52202920796937,801013.716027717,0.0,1.0
2012-10-08,62.03,62.13,60.65,60.85,61100,9.53278682650645,9.54815485298801,9.32070806106104,9.35144411402415,397578.700644139,0.0,1.0
2012-10-09,62.14,62.43,61.01,62.0,31100,9.54969165563616,9.59425893243266,9.37603295639463,9.52817641856199,202368.209329504,0.0,1.0
2012-10-10,62.21,62.56,61.87,62.04,15400,9.56044927417325,9.61423736685868,9.50819798413597,9.53432362915461,100208.052208179,0.0,1.0
2012-10-11,62.75,63.0,62.22,62.81,19800,9.64343661717363,9.68185668337751,9.5619860768214,9.65265743306256,128838.924267659,0.0,1.0
2012-10-12,62.54,63.25,62.41,62.59,17200,9.61116376156237,9.72027674958138,9.59118532713635,9.61884777480314,111920.681687057,0.0,1.0
2012-10-15,62.98,63.25,62.25,62.52,13300,9.67878307808119,9.72027674958138,9.56659648476587,9.60809015626606,86543.3178161547,0.0,1.0
2012-10-16,63.91,64.22,63.23,63.5,35700,9.82170572435962,9.86934660645243,9.71720314428507,9.75869681578526,232300.484664415,0.0,1.0
2012-10-17,64.59,65.25,63.31,64.11,26800,9.92620830443418,10.0276372792124,9.72949756547031,9.85244177732273,174388.03890774,0.0,1.0
2012-10-18,64.57,65.34,63.67,64.72,28100,9.92313469913786,10.0414685030458,9.7848224608039,9.94618673886019,182847.160198041,0.0,1.0
2012-10-19,64.03,65.26,63.93,64.36,39900,9.84014735613749,10.0291740818606,9.82477932965593,9.89086184352661,259629.953448464,0.0,1.0
2012-10-22,62.28,64.08,61.66,64.08,38900,9.57120689271033,9.84783136937826,9.47592512852471,9.84783136937826,253122.937071309,0.0,1.0
2012-10-23,62.0,62.25,61.17,61.93,21900,9.52817641856199,9.56659648476587,9.40062179876511,9.5174188000249,142503.658659683,0.0,1.0
2012-10-24,62.73,63.2,61.23,62.19,38600,9.64036301187732,9.71259273634061,9.40984261465404,9.55737566887694,251170.832158163,0.0,1.0
2012-10-25,64.43,64.9,62.61,62.81,22600,9.90161946206369,9.97384918652699,9.62192138009945,9.65265743306256,147058.570123691,0.0,1.0
2012-10-26,63.45,63.91,62.82,63.66,16300,9.75101280254449,9.82170572435962,9.65419423571071,9.78328565815574,106064.366947618,0.0,1.0
2012-10-31,65.33,65.5,63.88,63.88,28100,10.0399317003977,10.0660573454163,9.81709531641516,9.81709531641516,182847.16019804,0.0,1.0
2012-11-01,66.54,66.85,64.91,65.57,45900,10.2258848208244,10.2735257029172,9.97538598917514,10.0768149639534,298672.051711392,0.0,1.0
2012-11-02,65.65,67.2,65.65,66.85,36700,10.0891093851386,10.3273137956027,10.0891093851386,10.2735257029172,238807.50104157,0.0,1.0
2012-11-05,65.4,66.064,64.23,65.63,21600,10.0506893189347,10.1527330147722,9.87088340910059,10.0860357798423,140551.553746537,0.0,1.0
2012-11-06,63.08,64.99,62.88,64.99,83400,9.69415110456275,9.98768041036038,9.66341505159964,9.98768041036038,542685.165854684,0.0,1.0
2012-11-07,60.2,62.81,59.81,62.71,80900,9.25155194189406,9.65265743306256,9.19161663861601,9.63728940658101,526417.624911798,0.0,1.0
2012-11-08,59.39,60.38,59.27,60.18,48900,9.12707092739349,9.27921438956085,9.10862929561563,9.24847833659775,318193.100842854,0.0,1.0
2012-11-09,59.75,59.9,58.45,58.96,81400,9.18239582272708,9.20544786244941,8.98261147846691,9.06098841352282,529671.133100375,0.0,1.0
2012-11-12,59.07,60.77,59.01,59.76,51300,9.07789324265253,9.33914969283891,9.0686724267636,9.18393262537523,333809.940148025,0.0,1.0
2012-11-13,58.52,59.27,58.38,59.01,24500,8.99336909700399,9.10862929561563,8.97185385992982,9.0686724267636,159421.901240285,0.0,1.0
2012-11-14,57.8,58.6875,57.69,58.47,51000,8.88271930633682,9.01911054136059,8.86581447720712,8.98568508376322,331857.835234879,0.0,1.0
2012-11-15,56.86,58.0,56.66,57.7,24600,8.73825985741024,8.91345535929993,8.70752380444713,8.86735127985527,160072.602878,0.0,1.0
2012-11-16,59.56,59.94,57.25,57.25,278200,9.15319657241213,9.21159507304202,8.79819516068829,8.79819516068829,1810251.95612438,0.0,1.0
2012-11-19,60.25,61.69,59.55,60.29,109100,9.25923595513484,9.48053553646918,9.15165976976397,9.26538316572746,709915.486747554,0.0,1.0
2012-11-20,60.5,61.1199,60.11,60.23,50500,9.29765602133872,9.39292241749785,9.23772071806066,9.25616234983853,328604.327046301,0.0,1.0
2012-11-21,61.38,61.44,60.4,60.72,49500,9.43289465437637,9.4421154702653,9.28228799485716,9.33146567959813,322097.310669147,0.0,1.0
2012-11-23,61.01,61.94,60.79,61.68,33400,9.37603295639463,9.51895560267306,9.34222329813521,9.47899873382102,217334.34699696,0.0,1.0
2012-11-26,61.06,61.42,60.33,60.33,33200,9.49436676030258,9.55034402911537,9.38085729854331,9.38085729854331,213515.24026605,0.72,1.0
2012-11-27,60.78,62.38,60.78,60.83,60200,9.45082888455929,9.69961674594947,9.45082888455929,9.45860350522774,387157.152530608,0.0,1.0
2012-11-28,62.28,62.46,60.69,60.72,45200,9.68406750461259,9.71205613901898,9.4368345673561,9.44149933975716,290689.423494742,0.0,1.0
2012-11-29,63.23,63.8985,62.84,62.86,20800,9.831785297313,9.93573197565008,9.77114325609915,9.77425310436652,133768.584263067,0.0,1.0
2012-11-30,63.21,63.45,62.5745,63.45,35700,9.82867544904562,9.86599362825415,9.72986002034971,9.86599362825415,229593.195105361,0.0,1.0
2012-12-03,63.9,65.27,63.39,64.37,42800,9.93596521427014,10.1489898205855,9.85666408345202,10.0090466485535,275254.586849004,0.0,1.0
2012-12-04,64.37,64.75,63.03,63.76,96000,10.0090466485535,10.0681337656337,9.80068681463923,9.9141962763985,617393.465829541,0.0,1.0
2012-12-05,63.64,64.43,63.39,64.43,24600,9.89553718679423,10.0183761933556,9.85666408345202,10.0183761933556,158207.07561882,0.0,1.0
2012-12-06,63.08,64.43,62.88,63.5,37700,9.80846143530767,10.0183761933556,9.7773629526339,9.87376824892259,242455.558976809,0.0,1.0
2012-12-07,62.88,63.68,62.1201,63.33,18800,9.7773629526339,9.90175688332899,9.6592042677149,9.84733453864989,120906.220391618,0.0,1.0
2012-12-10,62.89,63.2499,62.61,63.01,12500,9.77891787676759,9.83487959633904,9.73538000102431,9.79757696637185,80389.7741965548,0.0,1.0
2012-12-11,62.76,63.46,62.0,63.46,39900,9.75870386302964,9.86754855238784,9.6405296288693,9.86754855238784,256604.159235403,0.0,1.0
2012-12-12,63.39,63.61,62.43,63.02,49200,9.85666408345202,9.89087241439317,9.70739136661791,9.79913189050554,316414.15123764,0.0,1.0
2012-12-13,63.36,64.9,63.0,63.64,117000,9.85199931105095,10.091457627639,9.79602204223816,9.89553718679423,752448.286479754,0.0,1.0
2012-12-14,62.85,64.15,62.47,63.1,21000,9.77269818023283,9.97483831761235,9.71361106315267,9.81157128357505,135054.820650212,0.0,1.0
2012-12-17,63.41,63.77,62.756,63.32,27900,9.8597739317194,9.91575120053219,9.75808189337616,9.8457796145162,179429.97600671,0.0,1.0
2012-12-18,64.98,65.0,63.34,63.54,22200,10.1038970207085,10.1070068689759,9.84888946278358,9.87998794545735,142772.238973081,0.0,1.0
2012-12-19,64.1,64.92,63.93,64.92,21600,9.96706369694391,10.0945674759064,9.9406299866712,10.0945674759064,138913.529811647,0.0,1.0
2012-12-20,64.08,64.13,63.2,64.13,74900,9.96395384867653,9.97172846934497,9.82712052491194,9.97172846934497,481695.526985757,0.0,1.0
2012-12-21,64.09,64.29,63.49,63.81,97800,9.96550877281022,9.99660725548399,9.87221332478891,9.92197089706694,628969.593313845,0.0,1.0
2012-12-24,64.98,65.0,63.3,64.03,10700,10.1038970207085,10.1070068689759,9.84266976624882,9.95617922800809,68813.646712251,0.0,1.0
2012-12-26,63.67,64.93,62.9,64.93,30100,9.9002019591953,10.0961224000401,9.78047280090128,10.0961224000401,193578.576265304,0.0,1.0
2012-12-27,64.04,64.32,63.03,63.9,39200,9.95773415214178,10.0012720278851,9.80068681463923,9.93596521427014,252102.331880396,0.0,1.0
2012-12-28,64.41,65.41,63.95,63.95,42300,10.0152663450883,10.1707587584571,9.94373983493858,9.94373983493858,272038.99588114,0.0,1.0
2012-12-31,66.45,66.76,63.84,64.66,44800,10.3324708683607,10.3806735165051,9.92663566946801,10.0541394484305,288116.950720453,0.0,1.0
2013-01-02,69.11,69.7,67.04,67.79,90400,10.7460806879219,10.8378212118095,10.4242113922484,10.540830702275,581378.846989485,0.0,1.0
2013-01-03,69.01,69.4,68.58,69.0,29000,10.730531446585,10.7911734877989,10.6636697088364,10.7289765224513,186504.276136007,0.0,1.0
2013-01-04,69.86,69.98,68.91,69.4,22100,10.8626999979485,10.8813590875528,10.7149822052481,10.7911734877989,142129.12077951,0.0,1.0
2013-01-07,68.65,69.54,68.4,69.33,69300,10.6745541777722,10.8129424256705,10.63568107443,10.780289018863,445680.908145701,0.0,1.0
2013-01-08,68.65,68.88,68.04,68.21,29900,10.6745541777722,10.7103174328471,10.5797038056172,10.6061375158899,192292.33987816,0.0,1.0
2013-01-09,69.4,69.62,68.5401,68.78,18900,10.7911734877989,10.82538181874,10.657465561543,10.6947681915102,121549.338585191,0.0,1.0
2013-01-10,68.92,69.69,68.58,69.69,20800,10.7165371293818,10.8362662876758,10.6636697088364,10.8362662876758,133768.584263067,0.0,1.0
2013-01-11,67.82,69.0,65.77,69.0,24400,10.5454954746761,10.7289765224513,10.2267360272699,10.7289765224513,156920.839231675,0.0,1.0
2013-01-14,67.11,67.75,66.84,67.75,17100,10.4350958611842,10.5346110057402,10.3931129095746,10.5346110057402,109973.211100887,0.0,1.0
2013-01-15,66.43,66.99,66.04,66.99,61900,10.3293610200934,10.4164367715799,10.2687189788795,10.4164367715799,398090.161821338,0.0,1.0
2013-01-16,66.22,66.84,65.99,66.45,98800,10.2967076132859,10.3931129095746,10.2609443582111,10.3324708683607,635400.775249569,0.0,1.0
2013-01-17,66.47,66.67,65.95,66.64,36700,10.3355807166281,10.3666791993019,10.2547246616763,10.3620144269008,236024.377041085,0.0,1.0
2013-01-18,66.48,66.86,66.19,66.55,56100,10.3371356407618,10.396222757842,10.2920428408848,10.3480201096976,360789.306594138,0.0,1.0
2013-01-22,66.23,66.8,65.87,66.516,42900,10.2982625374196,10.3868932130398,10.2422852686068,10.3427333676431,275897.705042576,0.0,1.0
2013-01-23,66.16,66.39,65.9,65.98,25000,10.2873780684838,10.3231413235586,10.2469500410079,10.2593894340774,160779.548393109,0.0,1.0
2013-01-24,66.02,66.536,65.75,66.25,72600,10.2656091306121,10.3458432159105,10.2236261790025,10.301372385687,466903.808533591,0.0,1.0
2013-01-25,66.26,66.73,65.71,66.48,14800,10.3029273098206,10.376008744104,10.2174064824678,10.3371356407618,95181.4926487214,0.0,1.0
2013-01-28,66.18,66.76,65.56,66.45,23300,10.2904879167511,10.3806735165051,10.1940826204624,10.3324708683607,149846.539102379,0.0,1.0
2013-01-29,65.85,66.28,65.4,65.85,51400,10.2391754203394,10.306037158088,10.1692038343234,10.2391754203394,330562.751496234,0.0,1.0
2013-01-30,64.02,66.2,63.93,65.73,31000,9.9546243038744,10.2935977650185,9.9406299866712,10.2205163307352,199366.640007456,0.0,1.0
2013-01-31,64.66,64.95,64.03,64.12,43200,10.0541394484305,10.0992322483074,9.95617922800809,9.97017354521129,277827.059623293,0.0,1.0
2013-02-01,66.26,66.31,64.35,64.5,25300,10.3029273098206,10.3107019304891,10.0059368002861,10.0292606622915,162708.902973828,0.0,1.0
2013-02-04,65.32,66.55,64.85,66.02,126900,10.1567644412539,10.3480201096976,10.0836830069706,10.2656091306121,816116.987643426,0.0,1.0
2013-02-05,65.97,66.65,65.43,65.43,64500,10.2578345099437,10.3635693510345,10.1738686067245,10.1738686067245,414811.234854222,0.0,1.0
2013-02-06,66.26,66.47,65.655,65.7,19800,10.3029273098206,10.3355807166281,10.2088543997325,10.2158515583341,127337.402327343,0.0,1.0
2013-02-07,66.21,66.57,65.95,66.31,74900,10.2951526891522,10.351129957965,10.2547246616763,10.3107019304891,481695.526985757,0.0,1.0
2013-02-08,66.57,67.73,66.3801,66.48,40400,10.351129957965,10.5315011574729,10.3216019486662,10.3371356407618,259819.750203265,0.0,1.0
2013-02-11,66.6,67.031,66.29,66.5,114900,10.3557947303661,10.422811960528,10.3075920822217,10.3402454890292,738942.804414729,0.0,1.0
2013-02-12,66.44,67.75,66.12,66.5,63700,10.330915944227,10.5346110057402,10.281158371949,10.3402454890292,409666.289305645,0.0,1.0
2013-02-13,66.59,67.0,65.9475,66.32,50600,10.3542398062324,10.4179916957136,10.2543359306429,10.3122568546228,325417.805947653,0.0,1.0
2013-02-14,66.14,66.96,66.0,66.23,47800,10.2842682202164,10.4117719991788,10.2624992823447,10.2982625374196,307410.496527625,0.0,1.0
2013-02-15,66.18,66.7899,65.74,66.55,56100,10.2904879167511,10.3853227396648,10.2220712548688,10.3480201096976,360789.306594139,0.0,1.0
2013-02-19,66.34,66.68,66.15,66.41,34400,10.3153667028902,10.3682341234356,10.2858231443501,10.326251171826,221232.658588918,0.0,1.0
2013-02-20,65.85,66.51,65.66,66.45,63600,10.2391754203394,10.3418004131629,10.2096318617993,10.3324708683607,409023.171112072,0.0,1.0
2013-02-21,65.69,66.43,65.53,66.03,13300,10.2142966342004,10.3293610200934,10.1894178480614,10.2671640547458,85534.7197451343,0.0,1.0
2013-02-22,66.37,66.44,65.75,66.1,27000,10.3200314752912,10.330915944227,10.2236261790025,10.2780485236816,173641.912264559,0.0,1.0
2013-02-25,65.79,66.35,65.51,66.12,47700,10.2298458755373,10.3169216270238,10.186307999794,10.281158371949,306767.378334053,0.0,1.0
2013-02-26,64.75,66.17,63.61,66.17,126600,10.0681337656337,10.2889329926174,9.89087241439317,10.2889329926174,814187.633062705,0.0,1.0
2013-02-27,66.1,66.84,64.88,64.88,52700,10.2780485236816,10.3931129095746,10.0883477793716,10.0883477793716,338923.288012676,0.0,1.0
2013-02-28,65.98,66.47,65.41,65.9,72300,10.2593894340774,10.3355807166281,10.1707587584571,10.2469500410079,464974.453952872,0.0,1.0
2013-03-01,65.9,66.32,65.39,65.39,47600,10.2469500410079,10.3122568546228,10.1676489101897,10.1676489101897,306124.26014048,0.0,1.0
2013-03-04,65.77,66.2,65.18,66.1,47500,10.2267360272699,10.2935977650185,10.1349955033823,10.2780485236816,305481.141946909,0.0,1.0
2013-03-05,65.58,66.03,65.17,65.91,57900,10.1971924687298,10.2671640547458,10.1334405792486,10.2485049651415,372365.434078443,0.0,1.0
2013-03-06,65.44,65.58,64.83,65.58,87100,10.1754235308582,10.1971924687298,10.0805731587032,10.1971924687298,560155.946601593,0.0,1.0
2013-03-07,65.43,65.94,64.9,65.22,131500,10.1738686067245,10.2531697375426,10.091457627639,10.141215199917,845700.424547756,0.0,1.0
2013-03-08,65.65,65.93,65.25,65.93,231100,10.2080769376656,10.2516148134089,10.1458799723181,10.2516148134089,1486246.14534591,0.0,1.0
2013-03-11,65.49,65.92,65.18,65.32,40300,10.1831981515266,10.2500598892752,10.1349955033823,10.1567644412539,259176.632009693,0.0,1.0
2013-03-12,65.08,65.48,64.55,65.23,96600,10.1194462620454,10.1816432273929,10.0370352829599,10.1427701240507,621252.174990975,0.0,1.0
2013-03-13,66.22,66.34,64.93,65.26,37300,10.2967076132859,10.3153667028902,10.0961224000401,10.1474348964518,239883.086202519,0.0,1.0
2013-03-14,67.62,68.08,66.19,66.39,23900,10.5143969920023,10.585923502152,10.2920428408848,10.3231413235586,153705.248263813,0.0,1.0
2013-03-15,68.0,68.2,67.29,67.77,53600,10.5734841090825,10.6045825917562,10.4630844955906,10.5377208540076,344711.351754826,0.0,1.0
2013-03-18,67.6,67.79,66.64,67.79,77500,10.5112871437349,10.540830702275,10.3620144269008,10.540830702275,498416.600018641,0.0,1.0
2013-03-19,67.02,67.83,67.0,67.48,48400,10.421101543981,10.5470503988098,10.4179916957136,10.4926280541307,311269.20568906,0.0,1.0
2013-03-20,67.26,67.3599,66.87,67.2,47400,10.4584197231895,10.4739534152851,10.3977776819757,10.4490901783874,304838.023753336,0.0,1.0
2013-03-21,67.48,67.83,66.91,66.91,25600,10.4926280541307,10.5470503988098,10.4039973785104,10.4039973785104,164638.257554544,0.0,1.0
2013-03-22,69.73,70.3593,67.98,67.98,45300,10.8424859842106,10.9403373599436,10.5703742608151,10.5703742608151,291332.541688315,0.0,1.0
2013-03-25,69.96,70.7299,69.6,70.17,26800,10.8782492392854,10.9979628483381,10.8222719704726,10.9109026460929,172355.675877414,0.0,1.0
2013-03-26,70.27,70.33,69.81,70.15,18700,10.9264518874298,10.9357814322319,10.8549253772801,10.9077927978255,120263.102198046,0.0,1.0
2013-03-27,70.14,70.67,69.96,69.96,22500,10.9062378736918,10.9886488527773,10.8782492392854,10.8782492392854,144701.593553799,0.0,1.0
2013-03-28,70.04,70.45,70.04,70.3,39000,10.8906886323549,10.9544405218362,10.8906886323549,10.9311166598308,250816.095493252,0.0,1.0
2013-04-01,71.47,71.69,70.4,70.41,58900,11.1130427834724,11.1472511144136,10.9466659011677,10.9482208253014,378796.616014167,0.0,1.0
2013-04-02,72.7,73.08,72.12,72.12,45800,11.3042984519161,11.3633855689963,11.2141128521622,11.2141128521622,294548.132656177,0.0,1.0
2013-04-03,73.04,73.41,72.25,73.08,220700,11.3571658724615,11.414698065408,11.2343268659001,11.3633855689963,1419361.85321437,0.0,1.0
2013-04-04,72.65,73.36,72.49,73.36,28400,11.2965238312477,11.4069234447396,11.2716450451086,11.4069234447396,182645.566974572,0.0,1.0
2013-04-05,71.79,72.47,70.9901,71.58,21600,11.1628003557504,11.2685351968413,11.0384219742967,11.130146948943,138913.529811647,0.0,1.0
2013-04-08,71.7,72.01,71.23,72.01,14800,11.1488060385472,11.1970086866916,11.0757246042639,11.1970086866916,95181.4926487213,0.0,1.0
2013-04-09,69.63,71.81,69.59,71.62,53100,10.8269367428737,11.1659102040178,10.820717046339,11.1363666454777,341495.760786965,0.0,1.0
2013-04-10,72.75,74.2,70.53,70.69,49000,11.3120730725845,11.5375370719694,10.9668799149057,10.9917587010447,315127.914850496,0.0,1.0
2013-04-11,72.15,73.0,72.02,72.75,31000,11.2187776245632,11.3509461759268,11.1985636108253,11.3120730725845,199366.640007457,0.0,1.0
2013-04-12,72.955,73.35,71.61,72.0,19400,11.3439490173252,11.4053685206059,11.134811721344,11.1954537625579,124764.929553053,0.0,1.0
2013-04-15,70.07,73.02,69.73,72.57,43000,10.895353404756,11.3540560241941,10.8424859842106,11.2840844381781,276540.823236149,0.0,1.0
2013-04-16,71.15,71.24,70.1,70.51,46200,11.0632852111944,11.0772795283976,10.9000181771571,10.9637700666383,297120.605430466,0.0,1.0
2013-04-17,69.21,71.89,68.63,70.34,35300,10.7616299292588,11.1783495970873,10.6714443295048,10.9373363563656,227020.72233107,0.0,1.0
2013-04-18,68.93,69.35,68.255,69.12,35200,10.7180920535155,10.7833988671304,10.6131346744915,10.7476356120556,226377.604137499,0.0,1.0
2013-04-19,72.17,73.19,69.75,69.98,47900,11.2218874728306,11.3804897344668,10.845595832478,10.8813590875528,308053.614721198,0.0,1.0
2013-04-22,71.39,72.81,69.79,72.02,36100,11.1006033904029,11.3214026173867,10.8518155290127,11.1985636108253,232165.66787965,0.0,1.0
2013-04-23,72.19,72.39,71.03,71.7,46800,11.224997321098,11.2560958037718,11.0446261215901,11.1488060385472,300979.314591901,0.0,1.0
2013-04-24,72.84,72.84,71.44,71.94,75900,11.3260673897877,11.3260673897877,11.1083780110713,11.1861242177558,488126.708921483,0.0,1.0
2013-04-25,73.15,73.64,71.8101,73.64,87200,11.3742700379321,11.4504613204828,11.1659257532592,11.4504613204828,560799.064795166,0.0,1.0
2013-04-26,74.31,74.86,72.82,73.07,65800,11.55464123744,11.6401620647928,11.3229575415204,11.3618306448626,423171.771370664,0.0,1.0
2013-04-29,75.54,75.78,74.26,74.5,34500,11.7458969058837,11.7832150850922,11.5468666167715,11.5841847959801,221875.776782491,0.0,1.0
2013-04-30,76.46,76.58,74.88,75.13,60600,11.888949926183,11.9076090157873,11.6432719130602,11.6821450164024,389729.625304898,0.0,1.0
2013-05-01,75.5,76.23,75.0,76.23,76800,11.7396772093489,11.8531866711082,11.6619310026645,11.8531866711082,493914.772663633,0.0,1.0
2013-05-02,78.25,78.96,75.95,75.97,72200,12.1672813461133,12.2776809596052,11.8096487953649,11.8127586436323,464331.3357593,0.0,1.0
2013-05-03,80.01,80.35,78.46,79.41,129300,12.4409479936425,12.4938154141879,12.1999347529207,12.3476525456212,831551.824289161,0.0,1.0
2013-05-06,77.86,79.53,77.01,79.53,56100,12.1066393048994,12.3663116352254,11.9744707535359,12.3663116352254,360789.306594139,0.0,1.0
2013-05-07,78.65,79.089,77.74,77.76,18700,12.2294783114608,12.2977394809297,12.0879802152952,12.0910900635625,120263.102198046,0.0,1.0
2013-05-08,78.17,78.58,77.0,78.28,49300,12.1548419530438,12.218593842525,11.9729158294022,12.1719461185143,317057.269431211,0.0,1.0
2013-05-09,77.8,78.64,77.6,77.91,38100,12.0973097600973,12.2279233873271,12.0662112774235,12.1144139255679,245028.031751099,0.0,1.0
2013-05-10,77.97,78.83,77.3,78.12,29000,12.12374347037,12.2574669458672,12.0195635534129,12.1470673323753,186504.276136007,0.0,1.0
2013-05-13,78.09,78.36,77.01,77.76,36500,12.1424025599743,12.1843855115838,11.9744707535359,12.0910900635625,234738.140653939,0.0,1.0
2013-05-14,79.4,79.78,77.97,77.97,24900,12.3460976214875,12.4051847385676,12.12374347037,12.12374347037,160136.430199537,0.0,1.0
2013-05-15,80.12,80.41,78.635,78.94,47400,12.458052159113,12.50314495899,12.2271459252603,12.2745711113378,304838.023753337,0.0,1.0
2013-05-16,81.19,81.48,80.5,80.62,64900,12.6244290414177,12.6695218412947,12.5171392761932,12.5357983657975,417383.707628513,0.0,1.0
2013-05-17,81.61,81.99,80.45,81.37,24600,12.6897358550326,12.7488229721128,12.5093646555248,12.6524176758241,158207.07561882,0.0,1.0
2013-05-20,81.0,82.0,80.3,81.11,20700,12.5948854828776,12.7503778962465,12.4860407935194,12.6119896483482,133125.466069495,0.0,1.0
2013-05-21,81.89,82.0,80.7001,81.23,21700,12.7332737307759,12.7503778962465,12.5482533081083,12.6306487379525,139556.648005219,0.0,1.0
2013-05-22,81.86,83.58,81.0,81.74,39100,12.7286089583749,12.9960559093693,12.5948854828776,12.7099498687706,251459.213686823,0.0,1.0
2013-05-23,82.35,82.36,80.75,81.0,42900,12.8048002409256,12.8063551650593,12.5560123795354,12.5948854828776,275897.705042576,0.0,1.0
2013-05-24,82.3,82.86,80.96,82.22,32200,12.7970256202572,12.8841013717437,12.5886657863429,12.7845862271876,207084.058330325,0.0,1.0
2013-05-28,84.11,84.42,81.26,83.37,59100,13.0784668884548,13.1266695365991,12.6353135103535,12.9634025025618,380082.852401311,0.0,1.0
2013-05-29,83.0,84.12,82.71,83.85,93700,12.9058703096154,13.0800218125885,12.8607775097384,13.0380388609789,602601.747377373,0.0,1.0
2013-05-30,83.88,84.64,82.31,83.0,66800,13.04270363338,13.1608778675403,12.7985805443908,12.9058703096154,429602.953306388,0.0,1.0
2013-05-31,83.94,86.38,83.34,83.34,59300,13.0520331781821,13.4314346668021,12.9587377301608,12.9587377301608,381369.088788456,0.0,1.0
2013-06-03,82.28,83.0,80.23,83.0,88700,12.7939157719898,12.9058703096154,12.4751563245836,12.9058703096154,570445.837698752,0.0,1.0
2013-06-04,81.81,82.98,81.08,82.15,30300,12.7208343377064,12.902760461348,12.6073248759471,12.7737017582518,194864.812652449,0.0,1.0
2013-06-05,81.23,81.71,80.65,81.4,20700,12.6306487379525,12.7052850963695,12.5404631381985,12.6570824482252,133125.466069495,0.0,1.0
2013-06-06,81.15,81.49,80.29,81.33,49900,12.618209344883,12.6710767654284,12.4844858693858,12.6461979792894,320915.978592646,0.0,1.0
2013-06-07,81.9,82.94,81.12,81.49,25300,12.7348286549096,12.8965407648132,12.6135445724819,12.6710767654284,162708.902973827,0.0,1.0
2013-06-10,82.43,82.83,81.6,81.9,23100,12.8172396339951,12.8794365993427,12.688180930899,12.7348286549096,148560.302715233,0.0,1.0
2013-06-11,81.05,82.61,80.84,81.89,34900,12.6026601035461,12.8452282684015,12.5700066967386,12.7332737307759,224448.249556781,0.0,1.0
2013-06-12,79.39,81.85,79.22,81.85,21600,12.3445426973538,12.7270540342412,12.3181089870811,12.7270540342412,138913.529811646,0.0,1.0
2013-06-13,80.15,81.1,78.58,79.66,34500,12.4627169315141,12.6104347242145,12.218593842525,12.3865256489634,221875.776782492,0.0,1.0
2013-06-14,79.89,80.6,79.54,80.24,18800,12.4222889040382,12.5326885175301,12.3678665593591,12.4767112487173,120906.220391619,0.0,1.0
2013-06-17,79.26,80.85,78.98,80.39,32300,12.3243286836158,12.5715616208723,12.2807908078725,12.5000351107226,207727.176523898,0.0,1.0
2013-06-18,81.54,81.77,79.26,79.54,41600,12.6788513860968,12.7146146411717,12.3243286836158,12.3678665593591,267537.168526135,0.0,1.0
2013-06-19,80.23,81.95,80.21,81.95,14600,12.4751563245836,12.7426032755781,12.4720464763162,12.7426032755781,93895.2562615762,0.0,1.0
2013-06-20,78.95,79.96,78.7,79.37,22500,12.2761260354715,12.433173372974,12.2372529321293,12.3414328490864,144701.593553798,0.0,1.0
2013-06-21,78.41,80.14,78.27,79.3,94900,12.1921601322523,12.4611620073804,12.1703911943807,12.3305483801506,610319.165700244,0.0,1.0
2013-06-24,76.56,77.9,76.25,77.9,34800,11.9044991675199,12.1128590014342,11.8562965193756,12.1128590014342,223805.131363209,0.0,1.0
2013-06-25,77.93,78.19,76.44,76.96,36300,12.1175237738352,12.1579518013111,11.8858400779156,11.9666961328674,233451.904266796,0.0,1.0
2013-06-26,78.61,79.28,78.06,78.82,14700,12.2232586149261,12.3274385318832,12.1377377875732,12.2559120217335,94538.3744551482,0.0,1.0
2013-06-27,79.49,79.69,78.74,79.02,18500,12.3600919386907,12.3911904213644,12.243472628664,12.2870105044073,118976.865810901,0.0,1.0
2013-06-28,78.85,80.22,78.8,79.06,353700,12.2605767941346,12.4736014004499,12.2528021734661,12.2932302009421,2274709.05066571,0.0,1.0
2013-07-01,80.4,80.706,78.95,79.09,39100,12.5015900348563,12.5491707133472,12.2761260354715,12.2978949733431,251459.213686824,0.0,1.0
2013-07-02,80.88,81.48,79.5601,79.85,41400,12.5762263932734,12.6695218412947,12.3709919568678,12.4160692075034,266250.932138989,0.0,1.0
2013-07-03,80.76,81.3655,79.9701,80.67,20400,12.5575673036691,12.651717959964,12.4347438463491,12.5435729864659,131196.111488778,0.0,1.0
2013-07-05,83.16,83.33,81.0,82.15,24000,12.9307490957544,12.9571828060271,12.5948854828776,12.7737017582518,154348.366457385,0.0,1.0
2013-07-08,82.93,83.7,82.7,83.47,45000,12.8949858406795,13.0147149989736,12.8592225856047,12.9789517438987,289403.187107598,0.0,1.0
2013-07-09,83.01,84.07,82.35,83.05,39500,12.907425233749,13.07224719192,12.8048002409256,12.9136449302838,254031.686461114,0.0,1.0
2013-07-10,83.43,83.7,82.71,82.71,25700,12.972732047364,13.0147149989736,12.8607775097384,12.8607775097384,165281.375748116,0.0,1.0
2013-07-11,84.58,85.09,84.05,84.45,40400,13.1515483227382,13.2308494535563,13.0691373436527,13.1313343090002,259819.750203264,0.0,1.0
2013-07-12,83.6,85.29,83.32,84.23,44700,12.9991657576367,13.26194793623,12.9556278818934,13.0971259780591,287473.83252688,0.0,1.0
2013-07-15,84.22,84.33,82.99,83.7,20900,13.0955710539254,13.1126752193959,12.9043153854817,13.0147149989736,134411.702456639,0.0,1.0
2013-07-16,83.65,84.05,82.45,83.46,37000,13.0069403783051,13.0691373436527,12.8203494822625,12.977396819765,237953.731621803,0.0,1.0
2013-07-17,83.8,84.51,83.575,84.25,30400,13.0302642403104,13.1406638538023,12.9952784473025,13.1002358263264,195507.930846022,0.0,1.0
2013-07-18,83.48,84.25,83.0,84.02,28000,12.9805066680324,13.1002358263264,12.9058703096154,13.0644725712516,180073.094200283,0.0,1.0
2013-07-19,83.33,83.57,83.15,83.29,29000,12.9571828060271,12.9945009852356,12.9291941716207,12.9509631094923,186504.276136007,0.0,1.0
2013-07-22,82.92,83.16,82.72,82.8,29600,12.8934309165458,12.9307490957544,12.8623324338721,12.8747718269416,190362.985297443,0.0,1.0
2013-07-23,81.9,83.25,81.62,82.93,35300,12.7348286549096,12.9447434129576,12.6912907791663,12.8949858406795,227020.722331071,0.0,1.0
2013-07-24,81.87,82.71,81.35,82.39,19200,12.7301638825085,12.8607775097384,12.6493078275567,12.8110199374604,123478.693165909,0.0,1.0
2013-07-25,81.82,81.99,80.906,81.99,32900,12.7223892618401,12.7488229721128,12.580269196021,12.7488229721128,211585.885685332,0.0,1.0
2013-07-26,80.78,81.65,80.16,81.13,26100,12.5606771519365,12.6959555515674,12.4642718556478,12.6150994966156,167853.848522406,0.0,1.0
2013-07-29,80.83,81.59,79.409,80.78,14400,12.5684517726049,12.6866260067653,12.3474970532078,12.5606771519365,92609.0198744314,0.0,1.0
2013-07-30,81.22,82.0,80.85,81.36,16000,12.6290938138188,12.7503778962465,12.5715616208723,12.6508627516904,102898.91097159,0.0,1.0
2013-07-31,81.21,82.41,81.12,81.7,42300,12.6275388896851,12.8141297857277,12.6135445724819,12.7037301722358,272038.995881142,0.0,1.0
2013-08-01,83.97,84.2,80.95,81.48,29200,13.0566979505832,13.092461205658,12.5871108622092,12.6695218412947,187790.512523151,0.0,1.0
2013-08-02,84.41,84.73,83.1,83.76,26200,13.1251146124655,13.1748721847435,12.9214195509522,13.0240445437757,168496.966715978,0.0,1.0
2013-08-05,85.45,85.505,83.801,84.57,37300,13.2868267223691,13.2953788051044,13.0304197327238,13.1499933986045,239883.086202519,0.0,1.0
2013-08-06,83.54,85.42,83.18,84.91,25200,12.9898362128345,13.282161949968,12.9338589440218,13.2028608191499,162065.784780255,0.0,1.0
2013-08-07,82.79,83.58,82.28,83.58,17800,12.8732169028079,12.9960559093693,12.7939157719898,12.9960559093693,114475.038455894,0.0,1.0
2013-08-08,82.59,83.8799,82.04,82.97,21600,12.8421184201341,13.0426880841386,12.7565975927813,12.9012055372143,138913.529811647,0.0,1.0
2013-08-09,82.25,82.66,81.75,82.66,44200,12.7892509995887,12.8530028890699,12.7115047929043,12.8530028890699,284258.241559018,0.0,1.0
2013-08-12,82.05,82.17,81.4,81.4,28000,12.7581525169149,12.7768116065192,12.6570824482252,12.6570824482252,180073.094200283,0.0,1.0
2013-08-13,82.31,82.56,81.74,82.3,24700,12.7985805443908,12.8374536477331,12.7099498687706,12.7970256202572,158850.193812393,0.0,1.0
2013-08-14,82.92,82.97,81.825,82.55,38800,12.8934309165458,12.9012055372143,12.7231667239069,12.8358987235994,249529.859106107,0.0,1.0
2013-08-15,81.25,82.61,81.05,82.2,36900,12.6337585862199,12.8452282684015,12.6026601035461,12.7814763789203,237310.613428229,0.0,1.0
2013-08-16,80.26,81.25,79.99,80.84,38600,12.4798210969847,12.6337585862199,12.4378381453751,12.5700066967386,248243.622718961,0.0,1.0
2013-08-19,80.6,80.82,80.0,80.26,29100,12.5326885175301,12.5668968484712,12.4393930695088,12.4798210969847,187147.39432958,0.0,1.0
2013-08-20,81.46,82.34,80.95,80.95,12000,12.6664119930273,12.8032453167919,12.5871108622092,12.5871108622092,77174.1832286927,0.0,1.0
2013-08-21,80.01,81.27,79.66,81.05,16500,12.4409479936425,12.6368684344872,12.3865256489634,12.6026601035461,106114.501939452,0.0,1.0
2013-08-22,80.6,81.485,79.96,80.07,15500,12.5326885175301,12.6702993033615,12.433173372974,12.4502775384446,99683.3200037279,0.0,1.0
2013-08-23,81.46,81.6399,79.59,80.8,12200,12.6664119930273,12.6943850781924,12.3756411800275,12.5637870002039,78460.4196158376,0.0,1.0
2013-08-26,81.83,82.6,81.46,81.9,16100,12.7239441859738,12.8436733442678,12.6664119930273,12.7348286549096,103542.029165163,0.0,1.0
2013-08-27,81.1,81.45,80.84,81.15,34000,12.6104347242145,12.6648570688936,12.5700066967386,12.618209344883,218660.18581463,0.0,1.0
2013-08-28,81.04,81.57,80.55,81.36,22000,12.6011051794124,12.6835161584979,12.5249138968617,12.6508627516904,141486.002585936,0.0,1.0
2013-08-29,81.36,81.81,80.77,81.05,26500,12.6508627516904,12.7208343377064,12.5591222278028,12.6026601035461,170426.321296697,0.0,1.0
2013-08-30,81.0,81.54,81.0,81.03,46600,12.5948854828776,12.6788513860968,12.5948854828776,12.5995502552787,299693.078204757,0.0,1.0
2013-09-03,80.78,82.4818,80.56,81.95,18600,12.5606771519365,12.8252941410076,12.5264688209953,12.7426032755781,119619.984004474,0.0,1.0
2013-09-04,82.1,82.18,80.94,81.34,57800,12.7659271375834,12.7783665306529,12.5855559380755,12.6477529034231,371722.315884869,0.0,1.0
2013-09-05,82.09,82.27,81.42,82.14,11300,12.7643722134497,12.7923608478561,12.6601922964926,12.7721468341181,72672.3558736856,0.0,1.0
2013-09-06,81.9,82.68,81.18,82.68,25900,12.7348286549096,12.8561127373373,12.622874117284,12.8561127373373,166567.612135262,0.0,1.0
2013-09-09,82.79,82.85,81.6,82.0,29400,12.8732169028079,12.88254644761,12.688180930899,12.7503778962465,189076.748910297,0.0,1.0
2013-09-10,84.05,84.22,83.0,83.0,40700,13.0691373436527,13.0955710539254,12.9058703096154,12.9058703096154,261749.104783982,0.0,1.0
2013-09-11,85.02,85.21,84.0,84.0,37100,13.2199649846205,13.2495085431605,13.0613627229842,13.0613627229842,238596.849815374,0.0,1.0
2013-09-12,84.0,85.0,84.0,84.78,34200,13.0613627229842,13.2168551363531,13.0613627229842,13.1826468054119,219946.422201774,0.0,1.0
2013-09-13,84.95,85.0,84.0,84.49,23600,13.2090805156846,13.2168551363531,13.0613627229842,13.137554005535,151775.893683096,0.0,1.0
2013-09-16,85.0,86.09,84.14,85.81,26400,13.2168551363531,13.3863418669251,13.0831316608559,13.3428039911819,169783.203103124,0.0,1.0
2013-09-17,86.02,87.0,84.68,85.31,34600,13.3754573979893,13.5278399630908,13.167097564075,13.2650577844974,222518.894976064,0.0,1.0
2013-09-18,87.56,87.91,86.06,86.29,35200,13.6149157145774,13.6693380592565,13.3816770945241,13.4174403495989,226377.604137498,0.0,1.0
2013-09-19,87.91,88.0,87.25,87.93,20200,13.6693380592565,13.6833323764597,13.566713066433,13.6724479075238,129909.875101632,0.0,1.0
2013-09-20,88.62,89.34,87.26,87.98,151400,13.7797376727484,13.8916922103739,13.5682679905667,13.6802225281923,973680.945068669,0.0,1.0
2013-09-23,88.86,89.25,87.54,88.38,38600,13.8170558519569,13.8776978931707,13.61180586631,13.7424194935398,248243.622718961,0.0,1.0
2013-09-24,88.08,89.808,87.31,89.22,45200,13.6957717695292,13.9644626598306,13.5760426112351,13.8730331207697,290689.423494742,0.0,1.0
2013-09-25,88.47,89.28,87.85,88.49,34600,13.756413810743,13.8823626655718,13.6600085144543,13.7595236590104,222518.894976064,0.0,1.0
2013-09-26,87.89,89.68,87.5,88.81,33900,13.6662282109891,13.9445596309193,13.6055861697752,13.8092812312884,218017.067621056,0.0,1.0
2013-09-27,86.56,88.43,85.58,87.17,21600,13.4594233012085,13.7501941142083,13.307040736107,13.5542736733635,138913.529811647,0.0,1.0
2013-09-30,86.52,86.87,85.2,85.93,44900,13.4532036046737,13.5076259493528,13.2479536190269,13.3614630807861,288760.068914026,0.0,1.0
2013-10-01,87.1,87.42,86.0,86.35,34100,13.5433892044277,13.5931467767057,13.3723475497219,13.426769894401,219303.304008201,0.0,1.0
2013-10-02,86.14,87.05,85.68,86.56,33800,13.3941164875936,13.5356145837592,13.3225899774439,13.4594233012085,217373.949427484,0.0,1.0
2013-10-03,85.05,86.41,84.8,85.75,41300,13.2246297570215,13.4360994392032,13.1857566536793,13.3334744463797,265607.813945418,0.0,1.0
2013-10-04,86.58,86.91,84.87,84.87,23300,13.4625331494759,13.5138456458876,13.1966411226151,13.1966411226151,149846.539102378,0.0,1.0
2013-10-07,85.88,86.72,85.79,86.03,22100,13.3536884601177,13.4843020873475,13.3396941429145,13.377012322123,142129.120779509,0.0,1.0
2013-10-08,84.28,87.796,84.22,85.82,52200,13.1049005987275,13.6516119241324,13.0955710539254,13.3443589153155,335707.697044813,0.0,1.0
2013-10-09,85.03,85.55,84.22,84.84,30600,13.2215199087541,13.302375963706,13.0955710539254,13.1919763502141,196794.167233167,0.0,1.0
2013-10-10,86.88,87.52,85.15,85.99,16300,13.5091808734865,13.6086960180426,13.2401789983584,13.3707926255882,104828.265552308,0.0,1.0
2013-10-11,88.0,88.31,86.64,86.93,22900,13.6833323764597,13.731535024604,13.471862694278,13.516955494155,147274.066328088,0.0,1.0
2013-10-14,87.95,88.36,87.5312,87.82,19400,13.6755577557912,13.7393096452724,13.6104375330723,13.6553437420533,124764.929553053,0.0,1.0
2013-10-15,86.87,87.97,86.8,87.97,15700,13.5076259493528,13.6786676040586,13.496741480417,13.6786676040586,100969.556390873,0.0,1.0
2013-10-16,87.63,88.25,86.95,87.72,27000,13.6258001835132,13.7222054798019,13.5200653424224,13.6397945007164,173641.912264558,0.0,1.0
2013-10-17,87.51,87.9546,86.5,87.09,20500,13.6071410939089,13.6762730208927,13.4500937564064,13.541834280294,131839.22968235,0.0,1.0
2013-10-18,89.74,90.01,87.63,88.46,42600,13.9538891757215,13.9958721273311,13.6258001835132,13.7548588866093,273968.350461858,0.0,1.0
2013-10-21,89.1,90.36,89.02,89.58,15900,13.8543740311654,14.0502944720102,13.8419346380959,13.9290103895825,102255.792778018,0.0,1.0
2013-10-22,89.14,89.64,88.88,88.96,20300,13.8605937277002,13.9383399343846,13.8201657002243,13.8326050932938,130552.993295205,0.0,1.0
2013-10-23,88.33,89.05,88.11,88.92,28500,13.7346448728714,13.846599410497,13.7004365419302,13.826385396759,183288.685168145,0.0,1.0
2013-10-24,88.67,88.85,87.65,88.2,20000,13.7875122934168,13.8155009278232,13.6289100317806,13.7144308591334,128623.638714488,0.0,1.0
2013-10-25,88.02,89.44,87.39,89.06,19200,13.686442224727,13.9072414517108,13.5884820043047,13.8481543346306,123478.693165909,0.0,1.0
2013-10-28,88.02,88.71,87.33,88.02,24700,13.686442224727,13.7937319899515,13.5791524595025,13.686442224727,158850.193812393,0.0,1.0
2013-10-29,87.99,88.89,87.0101,88.0,27200,13.681777452326,13.8217206243579,13.5294104364658,13.6833323764597,174928.148651703,0.0,1.0
2013-10-30,87.07,87.99,86.8,87.99,33100,13.5387244320266,13.681777452326,13.496741480417,13.681777452326,212872.122072477,0.0,1.0
2013-10-31,85.91,87.55,85.78,87.55,33400,13.3583532325187,13.6133607904437,13.3381392187808,13.6133607904437,214801.476653195,0.0,1.0
2013-11-01,84.65,85.92,84.32,85.77,54600,13.162432791674,13.3599081566524,13.1111202952623,13.3365842946471,351142.533690551,0.0,1.0
2013-11-04,86.13,88.0,84.96,85.2,35900,13.3925615634599,13.6833323764597,13.2106354398183,13.2479536190269,230879.431492505,0.0,1.0
2013-11-05,85.0,85.912,84.32,85.44,22600,13.2168551363531,13.3586642173455,13.1111202952623,13.2852717982354,145344.711747371,0.0,1.0
2013-11-06,84.01,86.0,83.83,85.31,28500,13.0629176471179,13.3723475497219,13.0349290127115,13.2650577844974,183288.685168145,0.0,1.0
2013-11-07,82.87,84.7,82.421,84.5,45700,12.8856562958774,13.1702074123424,12.8158402022748,13.1391089296686,293905.014462605,0.0,1.0
2013-11-08,84.15,84.65,82.67,82.8,16500,13.0846865849895,13.162432791674,12.8545578132036,12.8747718269416,106114.501939453,0.0,1.0
2013-11-11,83.01,84.54,82.68,84.07,100700,12.907425233749,13.1453286262034,12.8561127373373,13.07224719192,647620.020927448,0.0,1.0
2013-11-12,84.1,84.345,82.82,83.13,15900,13.0769119643211,13.1150076055965,12.877881675209,12.9260843233533,102255.792778018,0.0,1.0
2013-11-13,84.77,84.88,83.53,83.86,14100,13.1810918812782,13.1981960467488,12.9882812887009,13.0395937851126,90679.6652937141,0.0,1.0
2013-11-14,84.6,85.03,83.93,84.54,18000,13.1546581710055,13.2215199087541,13.0504782540484,13.1453286262034,115761.274843039,0.0,1.0
2013-11-15,85.29,88.0,84.23,84.96,26900,13.26194793623,13.6833323764597,13.0971259780591,13.2106354398183,172998.794070987,0.0,1.0
2013-11-18,84.97,87.02,84.41,85.86,23500,13.212190363952,13.5309498113582,13.1251146124655,13.3505786118503,151132.775489523,0.0,1.0
2013-11-19,84.03,84.95,83.6101,83.6101,29700,13.0660274953853,13.2090805156846,13.0007362310117,13.0007362310117,191006.103491014,0.0,1.0
2013-11-20,84.06,84.82,83.52,84.4,12600,13.0706922677864,13.1888665019467,12.9867263645672,13.1235596883318,81032.892390127,0.0,1.0
2013-11-21,86.5,87.03,83.95,84.42,38400,13.4500937564064,13.5325047354919,13.0535881023158,13.1266695365991,246957.386331816,0.0,1.0
2013-11-22,87.09,87.68,85.97,86.79,26700,13.541834280294,13.6335748041816,13.3676827773209,13.4951865562833,171712.557683841,0.0,1.0
2013-11-25,87.1,87.5,86.52,87.25,16100,13.5433892044277,13.6055861697752,13.4532036046737,13.566713066433,103542.029165163,0.0,1.0
2013-11-26,87.07,87.25,86.56,87.03,13500,13.5387244320266,13.566713066433,13.4594233012085,13.5325047354919,86820.9561322793,0.0,1.0
2013-11-27,89.65,89.9,87.24,87.39,21700,13.9398948585183,13.9787679618605,13.5651581422993,13.5884820043047,139556.648005219,0.0,1.0
2013-11-29,89.85,90.55,89.4,90.39,14800,13.970993341192,14.0798380305502,13.9010217551761,14.0549592444112,95181.4926487213,0.0,1.0
2013-12-02,87.11,90.09,87.0,90.09,13900,13.5449441285614,14.0083115204006,13.5278399630908,14.0083115204006,89393.4289065688,0.0,1.0
2013-12-03,87.19,88.13,86.55,86.88,20000,13.5573835216309,13.7035463901976,13.4578683770748,13.5091808734865,128623.638714488,0.0,1.0
2013-12-04,86.99,87.87,85.76,86.4,162100,13.661563438588,13.799765252888,13.4683949936005,13.5689054040005,1032171.68835673,0.87,1.0
2013-12-05,86.95,87.81,86.011,86.95,62700,13.655281537938,13.790342401913,13.5078139201793,13.655281537938,399242.226156491,0.0,1.0
2013-12-06,88.14,88.91,87.63,88.02,26800,13.8421680822755,13.963094669788,13.762073848988,13.8233223803255,170648.989808516,0.0,1.0
2013-12-09,88.89,89.53,88.05,88.05,28200,13.959953719463,14.060464129863,13.828033805813,13.828033805813,179563.489276125,0.0,1.0
2013-12-10,87.47,88.7,86.97,88.61,50200,13.736946246388,13.9301146913755,13.658422488263,13.915980414913,319648.480909982,0.0,1.0
2013-12-11,87.18,88.93,87.17,87.44,50000,13.6914024666755,13.966235620113,13.689831991513,13.7322348209005,318374.980986038,0.0,1.0
2013-12-12,87.5,88.01,87.18,87.52,27800,13.7416576718755,13.821751905163,13.6914024666755,13.7447986222005,177016.489428237,0.0,1.0
2013-12-13,88.11,89.04,87.1101,87.65,38800,13.837456656788,13.9835108469005,13.6804248452896,13.765214799313,247058.985245165,0.0,1.0
2013-12-16,89.52,90.0,88.01,88.25,34900,14.0588936547005,14.1342764625005,13.821751905163,13.859443309063,222225.736728254,0.0,1.0
2013-12-17,88.62,89.71,87.705,89.71,38800,13.9175508900755,14.088732682788,13.7738524127068,14.088732682788,247058.985245165,0.0,1.0
2013-12-18,90.08,90.32,88.51,88.64,36000,14.1468402638005,14.1845316677005,13.900275663288,13.9206918404005,229229.986309947,0.0,1.0
2013-12-19,88.48,89.73,87.96,89.73,26000,13.8955642378005,14.091873633113,13.8138995293505,14.091873633113,165554.99011274,0.0,1.0
2013-12-20,90.0,90.77,88.92,88.92,108000,14.1342764625005,14.255203050013,13.9646651449505,13.9646651449505,687689.958929842,0.0,1.0
2013-12-23,89.58,90.6,89.03,90.6,37000,14.0683165056755,14.2285049722505,13.981940371738,14.2285049722505,235597.485929668,0.0,1.0
2013-12-24,89.49,90.0,88.0925,88.0925,21300,14.054182229213,14.1342764625005,13.8347083252536,13.8347083252536,135627.741900052,0.0,1.0
2013-12-26,89.96,90.73,89.67,90.0,18600,14.1279945618505,14.248921149363,14.082450782138,14.1342764625005,118435.492926806,0.0,1.0
2013-12-27,89.36,90.3,88.41,90.3,45300,14.0337660521005,14.1813907173755,13.884570911663,14.1813907173755,288447.73277335,0.0,1.0
2013-12-30,89.25,89.62,89.0,89.08,22200,14.016490825313,14.0745984063255,13.9772289462505,13.9897927475505,141358.491557801,0.0,1.0
2013-12-31,89.65,90.2,89.11,89.47,25300,14.079309831813,14.1656859657505,13.994504173038,14.051041278888,161097.740378935,0.0,1.0
2014-01-02,89.66,90.88,89.1,89.28,63600,14.0808803069755,14.2724782768005,13.9929336978755,14.0212022508005,404972.97581424,0.0,1.0
2014-01-03,89.5,90.3,88.9594,89.76,21600,14.0557527043755,14.1813907173755,13.9708528170908,14.0965850586005,137537.991785968,0.0,1.0
2014-01-06,89.09,89.66,88.63,89.66,50200,13.991363222713,14.0808803069755,13.919121365238,14.0808803069755,319648.480909982,0.0,1.0
2014-01-07,90.12,90.38,89.0,89.595,57500,14.1531221644505,14.1939545186755,13.9772289462505,14.0706722184193,366131.228133944,0.0,1.0
2014-01-08,90.05,90.2,88.63,88.63,60000,14.142128838313,14.1656859657505,13.919121365238,13.919121365238,382049.977183245,0.0,1.0
2014-01-09,90.03,90.5,89.0,90.5,66000,14.138987887988,14.2128002206255,13.9772289462505,14.2128002206255,420254.97490157,0.0,1.0
2014-01-10,90.75,90.8799,89.5,90.14,47300,14.252062099688,14.2724625720489,14.0557527043755,14.1562631147755,301182.732012792,0.0,1.0
2014-01-13,91.13,91.37,90.51,90.72,71300,14.311740155863,14.349431559763,14.214370695788,14.2473506742005,454002.72288609,0.0,1.0
2014-01-14,92.7,92.92,91.4,91.76,51300,14.5583047563756,14.5928552099506,14.3541429852505,14.4106800911005,326652.730491673,0.0,1.0
2014-01-15,92.76,92.97,92.2,92.76,29100,14.5677276073506,14.6007075857631,14.4797809982505,14.5677276073506,185294.238933873,0.0,1.0
2014-01-16,93.52,93.83,92.5,92.5,43100,14.6870837197006,14.7357684497381,14.5268952531256,14.5268952531256,274439.233609963,0.0,1.0
2014-01-17,94.54,95.09,93.3201,93.67,57700,14.8472721862756,14.9336483202131,14.6556899212022,14.7106408471381,367404.728057886,0.0,1.0
2014-01-21,94.3,95.53,93.93,94.87,51100,14.8095807823756,15.0027492273631,14.7514732013631,14.8990978666381,325379.230567729,0.0,1.0
2014-01-22,94.33,94.72,93.71,94.18,34600,14.8142922078631,14.8755407392006,14.7169227477881,14.7907350804256,220315.486842337,0.0,1.0
2014-01-23,94.13,94.49,93.25,93.47,36600,14.7828827046131,14.8394198104631,14.6446808903131,14.6792313438881,233050.486081779,0.0,1.0
2014-01-24,92.27,93.7,91.26,93.48,63200,14.490774324388,14.7153522726256,14.3321563329755,14.6808018190506,402425.975966352,0.0,1.0
2014-01-27,91.0,93.329,90.33,92.83,38200,14.2913239787505,14.6570876440968,14.186102142863,14.5787209334881,243238.485473333,0.0,1.0
2014-01-28,91.22,91.46,90.442,91.36,46100,14.3258744323255,14.3635658362255,14.203691464683,14.3478610846005,293541.732469127,0.0,1.0
2014-01-29,88.72,90.305,88.67,90.07,73500,13.9332556417005,14.1821759549568,13.925403265888,14.145269788638,468011.222049476,0.0,1.0
2014-01-30,89.11,90.756,88.93,89.8,37900,13.994504173038,14.2530043847855,13.966235620113,14.1028669592505,241328.235587417,0.0,1.0
2014-01-31,89.11,89.37,87.45,87.45,46200,13.994504173038,14.035336527263,13.733805296063,13.733805296063,294178.482431099,0.0,1.0
2014-02-03,87.85,89.7,87.66,89.11,79500,13.796624302563,14.0871622076255,13.7667852744755,13.994504173038,506216.2197678,0.0,1.0
2014-02-04,87.96,88.32,87.35,88.08,47200,13.8138995293505,13.8704366352005,13.718100544438,13.8327452313005,300545.982050819,0.0,1.0
2014-02-05,88.26,88.6,85.331,87.3,64400,13.8610137842255,13.9144099397505,13.4010216091293,13.7102481686255,410066.975510017,0.0,1.0
2014-02-06,88.49,89.69,88.08,88.25,51700,13.897134712963,14.085591732463,13.8327452313005,13.859443309063,329199.730339563,0.0,1.0
2014-02-07,88.61,89.0,87.57,88.43,56400,13.915980414913,13.9772289462505,13.752650998013,13.887711861988,359126.978552251,0.0,1.0
2014-02-10,90.5,90.52,87.42,88.67,61400,14.2128002206255,14.2159411709505,13.7290938705755,13.925403265888,390964.476650855,0.0,1.0
2014-02-11,90.92,91.71,88.88,89.05,66900,14.2787601774505,14.402827715288,13.9583832443005,13.985081322063,425985.724559319,0.0,1.0
2014-02-12,90.05,92.342,89.71,90.93,45100,14.142128838313,14.502081745558,14.088732682788,14.280330652613,287174.232849406,0.0,1.0
2014-02-13,90.74,90.91,89.02,90.9,110700,14.2504916245255,14.277189702288,13.9803698965755,14.2756192271255,704882.207903088,0.0,1.0
2014-02-14,91.98,91.98,90.18,90.77,26000,14.4452305446755,14.4452305446755,14.1625450154255,14.255203050013,165554.99011274,0.0,1.0
2014-02-18,91.73,92.56,91.15,91.73,30300,14.405968665613,14.5363181041006,14.314881106188,14.405968665613,192935.238477539,0.0,1.0
2014-02-19,91.25,91.75,90.6,91.17,30100,14.330585857813,14.409109615938,14.2285049722505,14.318022056513,191661.738553595,0.0,1.0
2014-02-20,92.5,92.71,90.68,90.78,28100,14.5268952531256,14.559875231538,14.2410687735505,14.2567735251755,178926.739314152,0.0,1.0
2014-02-21,93.21,93.4,91.735,93.0,33900,14.6383989896631,14.6682380177506,14.4067539031943,14.6054190112506,215858.237108532,0.0,1.0
2014-02-24,95.84,96.74,93.58,93.6,31700,15.0514339574006,15.1927767220256,14.6965065706756,14.6996475210006,201849.737945147,0.0,1.0
2014-02-25,94.31,96.0,93.64,95.63,29000,14.8111512575381,15.0765615600006,14.7059294216506,15.0184539789881,184657.488971901,0.0,1.0
2014-02-26,95.14,95.82,93.8201,93.96,27000,14.9415006960256,15.0482930070756,14.7342136793272,14.7561846268506,171922.48973246,0.0,1.0
2014-02-27,92.97,93.26,85.07,89.72,148400,14.6007075857631,14.6462513654756,13.360032207388,14.0903031579505,944936.943566555,0.0,1.0
2014-02-28,93.0,93.78,92.55,92.81,61200,14.6054190112506,14.7279160739256,14.534747628938,14.5755799831631,389690.976726908,0.0,1.0
2014-03-03,92.06,92.65,90.2901,92.5,39200,14.4577943459755,14.5504523805631,14.1798359469647,14.5268952531256,249605.985093054,0.0,1.0
2014-03-04,93.48,94.2,91.86,92.06,96900,14.6808018190506,14.7938760307506,14.4263848427255,14.4577943459755,617010.713150938,0.0,1.0
2014-03-05,92.65,93.0,92.0844,93.0,126000,14.5504523805631,14.6054190112506,14.461626305372,14.6054190112506,802304.952084811,0.0,1.0
2014-03-06,93.47,93.58,92.09,93.0,33100,14.6792313438881,14.6965065706756,14.462505771463,14.6054190112506,210764.237412756,0.0,1.0
2014-03-07,93.99,95.0,93.4208,94.0,24900,14.7608960523381,14.9195140437506,14.6715046060886,14.7624665275006,158550.740531046,0.0,1.0
2014-03-10,94.23,94.5899,93.16,93.39,29600,14.7985874562381,14.8551088573364,14.6305466138506,14.6666675425881,188477.988743733,0.0,1.0
2014-03-11,92.76,94.48,92.65,93.6,34500,14.5677276073506,14.8378493353006,14.5504523805631,14.6996475210006,219678.736880365,0.0,1.0
2014-03-12,93.28,93.28,91.71,92.05,53700,14.6493923158006,14.6493923158006,14.402827715288,14.456223870813,341934.729579003,0.0,1.0
2014-03-13,93.17,93.74,92.08,93.54,67600,14.6321170890131,14.7216341732756,14.4609352963005,14.6902246700256,430442.974293121,0.0,1.0
2014-03-14,93.06,93.85,92.57,93.35,24400,14.6148418622256,14.7389094000631,14.537888579263,14.6603856419381,155366.990721186,0.0,1.0
2014-03-17,93.8,94.38,93.27,93.71,44900,14.7310570242506,14.8221445836756,14.6478218406381,14.7169227477881,285900.73292546,0.0,1.0
2014-03-18,93.48,94.21,93.07,94.21,35300,14.6808018190506,14.7954465059131,14.6164123373881,14.7954465059131,224772.736576142,0.0,1.0
2014-03-19,92.63,93.605,92.3,93.17,14900,14.5473114302381,14.7004327585818,14.4954857498755,14.6321170890131,94875.7443338387,0.0,1.0
2014-03-20,92.82,93.17,92.44,92.73,16300,14.5771504583255,14.6321170890131,14.5174724021505,14.5630161818631,103790.243801448,0.0,1.0
2014-03-21,92.87,94.5,92.58,93.45,67400,14.5850028341381,14.8409902856256,14.5394590544255,14.6760903935631,429169.474369177,0.0,1.0
2014-03-24,92.29,94.5775,91.68,94.5775,30900,14.493915274713,14.8531614681349,14.3981162898005,14.8531614681349,196755.738249372,0.0,1.0
2014-03-25,92.08,93.09,91.54,93.07,33600,14.4609352963005,14.6195532877131,14.3761296375255,14.6164123373881,213947.987222618,0.0,1.0
2014-03-26,91.25,92.92,90.58,92.92,53600,14.330585857813,14.5928552099506,14.2253640219255,14.5928552099506,341297.979617033,0.0,1.0
2014-03-27,90.87,91.13,90.4901,91.06,60100,14.270907801638,14.311740155863,14.2112454502147,14.3007468297255,382686.727145218,0.0,1.0
2014-03-28,90.36,91.95,90.104,90.77,35700,14.1908135683505,14.440519119188,14.1506094041905,14.255203050013,227319.736424031,0.0,1.0
2014-03-31,91.3,91.874,90.46,90.5,69100,14.3384382336255,14.428583507953,14.2065183199755,14.2128002206255,439994.223722705,0.0,1.0
2014-04-01,91.93,92.58,91.1102,91.1102,52400,14.437378168863,14.5394590544255,14.3086306150413,14.3086306150413,333656.980073368,0.0,1.0
2014-04-02,91.42,91.86,90.7,91.86,51400,14.3572839355755,14.4263848427255,14.2442097238755,14.4263848427255,327289.480453647,0.0,1.0
2014-04-03,90.73,91.7,90.0,91.57,39900,14.248921149363,14.4012572401255,14.1342764625005,14.380841063013,254063.234826858,0.0,1.0
2014-04-04,88.29,91.34,88.14,91.34,91200,13.865725209713,14.3447201342755,13.8421680822755,14.3447201342755,580715.965318533,0.0,1.0
2014-04-07,87.32,88.2,87.25,88.0,43100,13.7133891189505,13.8515909332505,13.702395792813,13.8201814300005,274439.233609964,0.0,1.0
2014-04-08,86.8,87.68,86.38,87.68,53400,13.6317244105005,13.7699262248005,13.5657644536755,13.7699262248005,340024.479693088,0.0,1.0
2014-04-09,87.22,87.5,86.6,86.81,81900,13.6976843673255,13.7416576718755,13.6003149072505,13.633294885663,521498.218855129,0.0,1.0
2014-04-10,85.82,87.5,85.09,86.85,102000,13.4778178445755,13.7416576718755,13.363173157713,13.639576786313,649484.961211516,0.0,1.0
2014-04-11,85.5,86.39,85.08,85.08,43700,13.4275626393755,13.567334928838,13.3616026825505,13.3616026825505,278259.733381797,0.0,1.0
2014-04-14,85.45,86.25,85.0,85.9,51000,13.419710263563,13.545348276563,13.3490388812505,13.4903816458755,324742.480605758,0.0,1.0
2014-04-15,86.0,86.59,84.73,85.96,55100,13.5060863975005,13.598744432088,13.306636051863,13.4998044968505,350849.229046613,0.0,1.0
2014-04-16,86.16,86.99,85.74,86.32,41700,13.5312140001005,13.661563438588,13.4652540432755,13.5563416027005,265524.734142355,0.0,1.0
2014-04-17,87.16,87.79,85.47,86.15,109700,13.6882615163505,13.787201451588,13.422851213888,13.529643524938,698514.708283366,0.0,1.0
2014-04-21,87.32,87.7599,86.7,87.08,56400,13.7133891189505,13.7824743213489,13.6160196588755,13.6756977150505,359126.97855225,0.0,1.0
2014-04-22,88.06,88.84,87.102,87.37,32100,13.8296042809755,13.9521013436505,13.679152760408,13.721241494763,204396.737793036,0.0,1.0
2014-04-23,87.84,89.12,86.75,88.74,56700,13.7950538274005,13.9960746482005,13.623872034688,13.9363965920255,361037.228438167,0.0,1.0
2014-04-24,87.3,88.26,86.18,88.26,64500,13.7102481686255,13.8610137842255,13.5343549504255,13.8610137842255,410703.725471988,0.0,1.0
2014-04-25,86.14,87.35,85.65,86.91,77700,13.5280730497755,13.718100544438,13.451119766813,13.648999637288,494754.720452302,0.0,1.0
2014-04-28,87.13,87.23,86.0,86.72,108200,13.683550090863,13.699254842488,13.5060863975005,13.6191606092005,688963.458853785,0.0,1.0
2014-04-29,87.0,88.26,86.61,87.24,106100,13.6631339137505,13.8610137842255,13.601885382413,13.7008253176505,675591.709652372,0.0,1.0
2014-04-30,87.83,88.08,86.23,86.72,92500,13.793483352238,13.8327452313005,13.542207326238,13.6191606092005,588993.71482417,0.0,1.0
2014-05-01,87.83,88.43,86.5,87.52,91800,13.793483352238,13.887711861988,13.5846101556255,13.7447986222005,584536.465090365,0.0,1.0
2014-05-02,88.07,88.75,87.42,88.08,106400,13.831174756138,13.937967067188,13.7290938705755,13.8327452313005,677501.959538288,0.0,1.0
2014-05-05,88.23,88.5,87.74,87.74,55000,13.856302358738,13.8987051881255,13.7793490757755,13.7793490757755,350212.479084641,0.0,1.0
2014-05-06,87.81,88.5,87.27,87.81,74300,13.790342401913,13.8987051881255,13.705536743138,13.790342401913,473105.221745252,0.0,1.0
2014-05-07,87.77,88.17,86.68,87.46,113600,13.784060501263,13.846879507763,13.6128787085505,13.7353757712255,723347.956800277,0.0,1.0
2014-05-08,86.75,88.09,86.07,87.12,72400,13.623872034688,13.834315706463,13.517079723638,13.6819796157005,461006.972467782,0.0,1.0
2014-05-09,86.4,87.18,85.65,86.14,65600,13.5689054040005,13.6914024666755,13.451119766813,13.5280730497755,417707.975053681,0.0,1.0
2014-05-12,87.66,88.71,86.75,86.76,58300,13.7667852744755,13.931685166538,13.623872034688,13.6254425098505,371225.22782972,0.0,1.0
2014-05-13,86.6,89.28,86.32,89.28,75500,13.6003149072505,14.0212022508005,13.5563416027005,14.0212022508005,480746.221288917,0.0,1.0
2014-05-14,86.01,86.79,85.58,86.43,99600,13.507656872663,13.630153935338,13.4401264406755,13.573616829488,634202.962124186,0.0,1.0
2014-05-15,85.13,85.72,83.71,85.72,125200,13.369455058363,13.4621130929505,13.146447585288,13.4621130929505,797210.952389037,0.0,1.0
2014-05-16,85.54,85.8,84.06,84.95,45500,13.4338445400255,13.4746768942505,13.2014142159755,13.341186505438,289721.232697294,0.0,1.0
2014-05-19,85.38,86.16,84.935,85.0,27900,13.4087169374255,13.5312140001005,13.3388307926943,13.3490388812505,177653.239390209,0.0,1.0
2014-05-20,84.49,85.29,84.0,84.9,59000,13.268944647963,13.394582660963,13.1919913650005,13.3333341296255,375682.477563524,0.0,1.0
2014-05-21,84.94,85.31,84.26,84.55,33400,13.3396160302755,13.397723611288,13.2328237192255,13.278367498938,212674.487298673,0.0,1.0
2014-05-22,84.79,85.37,84.64,84.89,39900,13.316058902838,13.407146462263,13.2925017754005,13.331763654463,254063.234826858,0.0,1.0
2014-05-23,85.19,85.56,84.42,85.1,42500,13.378877909338,13.4369854903505,13.2579513218255,13.3647436328755,270618.733838132,0.0,1.0
2014-05-27,86.38,86.46,85.0,85.9,46900,13.5657644536755,13.5783282549755,13.3490388812505,13.4903816458755,298635.732164903,0.0,1.0
2014-05-28,85.48,86.22,83.98,86.22,84000,13.4244216890505,13.5406368510755,13.1888504146755,13.5406368510755,534869.968056543,0.0,1.0
2014-05-29,85.62,86.1,84.51,86.04,42400,13.4464083413255,13.5217911491255,13.272085598288,13.5123682981505,269981.98387616,0.0,1.0
2014-05-30,86.17,86.76,85.18,86.02,69000,13.532784475263,13.6254425098505,13.3773074341755,13.5092273478255,439357.473760732,0.0,1.0
2014-06-02,86.14,86.6,85.43,86.53,45200,13.5280730497755,13.6003149072505,13.416569313238,13.589321581113,287810.982811378,0.0,1.0
2014-06-03,86.16,86.76,85.37,86.1,85200,13.5312140001005,13.6254425098505,13.407146462263,13.5217911491255,542510.967600208,0.0,1.0
2014-06-04,86.79,87.1,85.61,86.11,55100,13.630153935338,13.6788386653755,13.444837866163,13.523361624288,350849.229046613,0.0,1.0
2014-06-05,88.19,88.63,86.29,87.12,81900,13.850020458088,13.919121365238,13.551630177213,13.6819796157005,521498.21885513,0.0,1.0
2014-06-06,89.25,90.24,88.2,88.71,60200,14.016490825313,14.1719678664005,13.8515909332505,13.931685166538,383323.47710719,0.0,1.0
2014-06-09,89.05,89.545,88.25,89.545,83000,13.985081322063,14.0628198426068,13.859443309063,14.0628198426068,528502.468436823,0.0,1.0
2014-06-10,89.02,89.15,88.49,88.68,37700,13.9803698965755,14.000786073688,13.897134712963,13.9269737410505,240054.735663473,0.0,1.0
2014-06-11,89.01,89.08,88.0075,88.58,27300,13.978799421413,13.9897927475505,13.8213592863724,13.9112689894255,173832.739618377,0.0,1.0
2014-06-12,88.29,88.63,88.17,88.63,34400,13.865725209713,13.919121365238,13.846879507763,13.919121365238,219041.986918394,0.0,1.0
2014-06-13,89.65,90.23,87.76,88.72,60700,14.079309831813,14.170397391238,13.7824900261005,13.9332556417005,386507.22691705,0.0,1.0
2014-06-16,89.04,89.33,87.96,89.33,37000,13.9835108469005,14.029054626613,13.8138995293505,14.029054626613,235597.485929668,0.0,1.0
2014-06-17,89.43,89.88,88.162,88.75,40100,14.044759378238,14.1154307605505,13.845623127633,13.937967067188,255336.734750802,0.0,1.0
2014-06-18,89.5,89.88,88.6401,89.25,25000,14.0557527043755,14.1154307605505,13.9207075451522,14.016490825313,159187.490493019,0.0,1.0
2014-06-19,89.48,90.2,88.391,89.59,22700,14.0526117540505,14.1656859657505,13.8815870088543,14.069886980838,144542.241367661,0.0,1.0
2014-06-20,88.75,89.99,88.19,89.99,102300,13.937967067188,14.132705987338,13.850020458088,14.132705987338,651395.211097433,0.0,1.0
2014-06-23,89.09,89.18,87.08,88.855,32800,13.991363222713,14.0054974991755,13.6756977150505,13.9544570563943,208853.987526841,0.0,1.0
2014-06-24,88.77,90.04,88.072,89.1,61300,13.941108017513,14.1405583631505,13.8314888511705,13.9929336978755,390327.726688882,0.0,1.0
2014-06-25,89.4,89.45,88.5,88.5,35400,14.0400479527505,14.047900328563,13.8987051881255,13.8987051881255,225409.486538115,0.0,1.0
2014-06-26,89.1,89.39,88.83,89.21,33000,13.9929336978755,14.038477477588,13.950530868488,14.010208924663,210127.487450785,0.0,1.0
2014-06-27,90.16,90.16,88.5,88.89,244400,14.1594040651005,14.1594040651005,13.8987051881255,13.959953719463,1556216.90705975,0.0,1.0
2014-06-30,90.11,90.11,88.73,89.65,74600,14.151551689288,14.151551689288,13.934826116863,14.079309831813,475015.471631169,0.0,1.0
2014-07-01,91.25,91.98,89.86,90.25,101200,14.330585857813,14.4452305446755,14.1122898102255,14.173538341563,644390.961515741,0.0,1.0
2014-07-02,91.27,92.03,90.784,91.0,43000,14.333726808138,14.453082920488,14.2574017152405,14.2913239787505,273802.483647993,0.0,1.0
2014-07-03,91.39,91.6,90.39,91.18,31100,14.352572510088,14.3855524885005,14.195524993838,14.3195925316755,198029.238173316,0.0,1.0
2014-07-07,90.02,91.02,89.98,90.85,37100,14.1374174128255,14.2944649290755,14.1311355121755,14.267766851313,236234.23589164,0.0,1.0
2014-07-08,89.25,89.78,88.79,89.54,40900,14.016490825313,14.0997260089255,13.944248967838,14.0620346050255,260430.734446579,0.0,1.0
2014-07-09,89.85,89.87,88.7,89.34,26200,14.110719335063,14.113860285388,13.9301146913755,14.0306251017755,166828.490036684,0.0,1.0
2014-07-10,89.3,89.52,88.56,88.73,60000,14.0243432011255,14.0588936547005,13.9081280391005,13.934826116863,382049.977183245,0.0,1.0
2014-07-11,89.44,89.8,88.3145,89.03,32500,14.0463298534005,14.1028669592505,13.8695728738611,13.981940371738,206943.737640925,0.0,1.0
2014-07-14,89.13,90.74,89.0,90.24,27500,13.997645123363,14.2504916245255,13.9772289462505,14.1719678664005,175106.239542321,0.0,1.0
2014-07-15,89.06,89.64,89.0,89.44,38400,13.9866517972255,14.0777393566505,13.9772289462505,14.0463298534005,244511.985397277,0.0,1.0
2014-07-16,88.87,89.6,88.74,89.6,36600,13.956812769138,14.0714574560005,13.9363965920255,14.0714574560005,233050.48608178,0.0,1.0
2014-07-17,87.92,88.5,87.85,88.26,58500,13.8076176287005,13.8987051881255,13.796624302563,13.8610137842255,372498.727753664,0.0,1.0
2014-07-18,87.68,88.5,87.51,87.58,92100,13.7699262248005,13.8987051881255,13.743228147038,13.7542214731755,586446.714976281,0.0,1.0
2014-07-21,88.0,88.1,86.8,87.41,52600,13.8201814300005,13.8358861816255,13.6317244105005,13.727523395413,334930.479997312,0.0,1.0
2014-07-22,88.13,88.5,87.82,88.45,22200,13.840597607113,13.8987051881255,13.7919128770755,13.890852812313,141358.491557801,0.0,1.0
2014-07-23,87.92,88.31,87.5601,88.1,29700,13.8076176287005,13.868866160038,13.7510962276021,13.8358861816255,189114.738705706,0.0,1.0
2014-07-24,87.12,88.09,86.97,88.05,76600,13.6819796157005,13.834315706463,13.658422488263,13.828033805813,487750.47087061,0.0,1.0
2014-07-25,86.28,87.0,85.95,86.45,40200,13.5500597020505,13.6631339137505,13.498234021688,13.576757779813,255973.484712774,0.0,1.0
2014-07-28,86.35,86.67,85.65,86.49,82000,13.561053028188,13.611308233388,13.451119766813,13.583039680463,522134.968817101,0.0,1.0
2014-07-29,86.49,86.95,86.0,86.62,43500,13.583039680463,13.655281537938,13.5060863975005,13.6034558575755,276986.233457853,0.0,1.0
2014-07-30,86.94,87.48,86.286,86.53,70500,13.6537110627755,13.7385167215505,13.551001987148,13.589321581113,448908.723190313,0.0,1.0
2014-07-31,86.5,88.53,86.202,86.71,132700,13.5846101556255,13.903416613613,13.537809995783,13.617590134038,844967.199536943,0.0,1.0
2014-08-01,88.66,88.98,86.96,86.96,102900,13.9238327907255,13.9740879959255,13.6568520131005,13.6568520131005,655215.710869266,0.0,1.0
2014-08-04,89.48,89.7,88.75,88.86,68400,14.0526117540505,14.0871622076255,13.937967067188,13.9552422939755,435536.9739889,0.0,1.0
2014-08-05,90.7,91.0,89.4,89.4,122300,14.2442097238755,14.2913239787505,14.0400479527505,14.0400479527505,778745.203491849,0.0,1.0
2014-08-06,90.844,91.11,89.965,90.53,48800,14.2668245662155,14.308599205538,14.1287797994318,14.217511646113,310733.981442373,0.0,1.0
2014-08-07,90.97,91.5,90.438,90.82,53100,14.286612553263,14.3698477368755,14.203063274618,14.2630554258255,338114.229807172,0.0,1.0
2014-08-08,91.12,91.34,90.54,90.89,42900,14.3101696807005,14.3447201342755,14.2190821212755,14.274048751963,273165.733686021,0.0,1.0
2014-08-11,91.37,91.5,90.79,91.26,46200,14.349431559763,14.3698477368755,14.258344000338,14.3321563329755,294178.482431099,0.0,1.0
2014-08-12,91.36,91.5,90.665,90.96,30900,14.3478610846005,14.3698477368755,14.2387130608068,14.2850420781005,196755.738249372,0.0,1.0
2014-08-13,91.19,91.5,91.04,91.5,53000,14.321163006838,14.3698477368755,14.2976058794005,14.3698477368755,337477.4798452,0.0,1.0
2014-08-14,91.38,91.8,91.22,91.22,37400,14.3510020349255,14.4169619917505,14.3258744323255,14.3258744323255,238144.485777556,0.0,1.0
2014-08-15,91.62,91.79,90.97,91.5,69700,14.3886934388255,14.415391516588,14.286612553263,14.3698477368755,443814.723494537,0.0,1.0
2014-08-18,92.77,92.83,91.73,92.0,48200,14.5692980825131,14.5787209334881,14.405968665613,14.4483714950005,306913.481670539,0.0,1.0
2014-08-19,92.69,93.51,92.3341,93.0,20100,14.556734281213,14.6855132445381,14.5008410701797,14.6054190112506,127986.742356387,0.0,1.0
2014-08-20,92.49,92.76,92.0,92.29,28900,14.525324777963,14.5677276073506,14.4483714950005,14.493915274713,184020.73900993,0.0,1.0
2014-08-21,92.42,92.73,91.81,92.1,27800,14.5143314518255,14.5630161818631,14.418532466913,14.4640762466255,177016.489428237,0.0,1.0
2014-08-22,92.12,92.55,91.8,92.23,20200,14.4672171969505,14.534747628938,14.4169619917505,14.484492423738,128623.492318359,0.0,1.0
2014-08-25,92.21,93.0,91.77,91.79,27400,14.481351473413,14.6054190112506,14.412250566263,14.415391516588,174469.489580349,0.0,1.0
2014-08-26,93.0,93.19,92.06,92.06,32700,14.6054190112506,14.6352580393381,14.4577943459755,14.4577943459755,208217.237564868,0.0,1.0
2014-08-27,93.01,93.36,92.74,92.96,27700,14.6069894864131,14.6619561171006,14.5645866570256,14.5991371106006,176379.739466264,0.0,1.0
2014-08-28,94.01,94.41,92.44,92.54,44700,14.7640370026631,14.8268560091631,14.5174724021505,14.5331771537756,284627.233001516,0.0,1.0
2014-08-29,94.17,94.7,93.68,94.0,43300,14.7891646052631,14.8723997888756,14.7122113223006,14.7624665275006,275712.733533907,0.0,1.0
2014-09-02,95.37,96.0,94.44,94.5,119800,14.9776216247631,15.0765615600006,14.8315674346506,14.8409902856256,762826.454442543,0.0,1.0
2014-09-03,95.54,95.98,95.36,95.36,42800,15.0043197025256,15.0734206096756,14.9760511496006,14.9760511496006,272528.983724047,0.0,1.0
2014-09-04,96.53,97.01,95.47,95.47,67700,15.1597967436131,15.2351795514131,14.9933263763881,14.9933263763881,431079.724255094,0.0,1.0
2014-09-05,96.99,97.0,96.0,96.04,25090,15.2320386010881,15.2336090762506,15.0765615600006,15.0828434606506,159760.565458793,0.0,1.0
2014-09-08,96.5,97.45,96.04,96.91,52000,15.1550853181256,15.3042804585631,15.0828434606506,15.2194747997881,331109.980225478,0.0,1.0
2014-09-09,96.0,96.14,95.46,96.11,24700,15.0765615600006,15.0985482122756,14.9917559012256,15.0938367867881,157277.240607102,0.0,1.0
2014-09-10,95.96,96.08,95.49,95.73,31900,15.0702796593506,15.0891253613006,14.9964673267131,15.0341587306131,203123.237869091,0.0,1.0
2014-09-11,96.2,96.33,95.34,95.34,43300,15.1079710632506,15.1283872403631,14.9729101992756,14.9729101992756,275712.733533908,0.0,1.0
2014-09-12,96.76,97.57,94.59,96.2,79700,15.1959176723506,15.3231261605131,14.8551245620881,15.1079710632506,507489.719691742,0.0,1.0
2014-09-15,96.0,96.63,95.67,95.81,37900,15.0765615600006,15.1755014952381,15.0247358796381,15.0467225319131,241328.235587416,0.0,1.0
2014-09-16,96.31,96.47,95.6928,95.87,32300,15.1252462900381,15.1503738926381,15.0283165630086,15.0561453828881,205670.23771698,0.0,1.0
2014-09-17,97.04,97.58,95.67,96.17,75500,15.2398909769006,15.3246966356756,15.0247358796381,15.1032596377631,480746.221288915,0.0,1.0
2014-09-18,98.0,99.25,96.24,96.24,64900,15.3906565925006,15.5869659878131,15.1142529639006,15.1142529639006,413250.725319876,0.0,1.0
2014-09-19,96.82,98.37,96.29,98.14,100800,15.2053405233256,15.4487641735131,15.1221053397131,15.4126432447756,641843.96166785,0.0,1.0
2014-09-22,96.97,97.05,95.67,96.75,29900,15.2288976507631,15.2414614520631,15.0247358796381,15.1943471971881,190388.23862965,0.0,1.0
2014-09-23,96.6,97.74,96.22,96.8,44700,15.1707900697506,15.3498242382756,15.1111120135756,15.2021995730006,284627.233001517,0.0,1.0
2014-09-24,96.7,97.34,96.5,96.69,26606,15.1864948213756,15.2870052317756,15.1550853181256,15.1849243462131,169413.69488229,0.0,1.0
2014-09-25,96.12,96.7,96.09,96.565,25958,15.0954072619506,15.1864948213756,15.0906958364631,15.1652934066818,165287.555128711,0.0,1.0
2014-09-26,97.08,97.275,96.06,96.16,37609,15.2461728775506,15.2767971432193,15.0859844109756,15.1016891626006,239475.293198077,0.0,1.0
2014-09-29,97.04,97.36,95.97,96.26,41949,15.2398909769006,15.2901461821006,15.0718501345131,15.1173939142256,267110.241547665,0.0,1.0
2014-09-30,97.5,97.78,96.89,97.23,80047,15.3121328343756,15.3561061389256,15.2163338494631,15.2697300049881,509699.242059786,0.0,1.0
2014-10-01,97.04,97.76,96.32,97.4,81280,15.2398909769006,15.3529651886006,15.1268167652006,15.2964280827506,517550.369090901,0.0,1.0
2014-10-02,98.0,98.05,97.0,97.12,79454,15.3906565925006,15.3985089683131,15.2336090762506,15.2524547782006,505923.314785291,0.0,1.0
2014-10-03,98.98,99.79,97.37,98.57,105871,15.5445631584256,15.6717716465881,15.2917166572631,15.4801736767631,674133.552239454,0.0,1.0
2014-10-06,98.02,99.42,98.0,99.38,26006,15.3937975428256,15.6136640655756,15.3906565925006,15.6073821649256,165593.195110457,0.0,1.0
2014-10-07,97.03,97.97,96.61,97.44,135324,15.2383205017381,15.3859451670131,15.1723605449131,15.3027099834006,861675.518539088,0.0,1.0
2014-10-08,98.62,98.73,97.0,97.09,57535,15.4880260525756,15.5053012793631,15.2336090762506,15.2477433527131,366354.090620633,0.0,1.0
2014-10-09,97.03,98.82,96.7,98.74,49370,15.2383205017381,15.5194355558256,15.1864948213756,15.5068717545256,314363.456225613,0.0,1.0
2014-10-10,95.86,97.38,95.81,96.54,61241,15.0545749077256,15.2932871324256,15.0467225319131,15.1613672187756,389952.044211317,0.0,1.0
2014-10-13,94.63,96.01,94.54,96.01,65290,14.8614064627381,15.0781320351631,14.8472721862756,15.0781320351631,415734.050171566,0.0,1.0
2014-10-14,93.96,95.7099,93.29,94.92,100524,14.7561846268506,15.0310020755364,14.6509627909631,14.9069502424506,640086.531772806,0.0,1.0
2014-10-15,94.74,95.51,92.76,93.18,67356,14.8786816895256,14.9996082770381,14.5677276073506,14.6336875641756,428889.304385909,0.0,1.0
2014-10-16,95.41,95.9,93.81,93.81,47817,14.9839035254131,15.0608568083756,14.7326274994131,14.7326274994131,304474.729316186,0.0,1.0
2014-10-17,95.37,96.4,94.7901,96.4,44053,14.9776216247631,15.1393805665006,14.8865497700897,15.1393805665006,280507.460747557,0.0,1.0
2014-10-20,97.48,97.48,95.02,95.02,35356,15.3089918840506,15.3089918840506,14.9226549940756,14.9226549940756,225129.316554846,0.0,1.0
2014-10-21,99.01,100.0,97.73,98.26,48167,15.5492745839131,15.7047516250006,15.3482537631131,15.4314889467256,306703.354183089,0.0,1.0
2014-10-22,98.52,99.51,98.45,98.99,48649,15.4723213009506,15.6277983420381,15.4613279748131,15.5461336335881,309772.488999794,0.0,1.0
2014-10-23,99.25,99.9199,97.6001,99.01,44737,15.5869659878131,15.692172118949,15.3278532907522,15.5492745839131,284862.830487447,0.0,1.0
2014-10-24,99.17,99.6,98.59,99.0,28289,15.5744021865131,15.6419326185006,15.4833146270881,15.5477041087506,180130.19674228,0.0,1.0
2014-10-27,99.7,100.04,98.535,98.76,35741,15.6576373701256,15.7110335256506,15.4746770136943,15.5100127048506,227580.803908439,0.0,1.0
2014-10-28,102.89,103.15,99.605,100.5,145190,16.1586189469631,16.1994513011881,15.6427178560818,15.7832753831256,924497.269787255,0.0,1.0
2014-10-29,102.96,103.68,102.48,103.6,79161,16.1696122731006,16.2826864848006,16.0942294653006,16.2701226835006,504057.637396714,0.0,1.0
2014-10-30,102.0,102.99,98.25,100.84,109262,16.0188466575006,16.1743236985881,15.4299184715631,15.8366715386506,695725.743449928,0.0,1.0
2014-10-31,101.98,103.49,101.37,103.44,85794,16.0157057071756,16.2528474567131,15.9199067222631,16.2449950809006,546293.262374322,0.0,1.0
2014-11-03,102.0,102.95,101.44,101.8,77403,16.0188466575006,16.1680417979381,15.9309000484006,15.9874371542506,492863.573065245,0.0,1.0
2014-11-04,101.34,102.51,101.01,101.93,62285,15.9151952967756,16.0989408907881,15.8633696164131,16.0078533313631,396599.713814307,0.0,1.0
2014-11-05,102.59,102.74,98.36,98.36,49396,16.1115046920881,16.1350618195256,15.4471936983506,15.4471936983506,314529.011215726,0.0,1.0
2014-11-06,104.12,104.24,102.22,102.22,54608,16.3517873919506,16.3706330939006,16.0533971110756,16.0533971110756,347716.419233711,0.0,1.0
2014-11-07,104.01,104.048,102.68,103.54,38019,16.3345121651631,16.3404799707806,16.1256389685506,16.2606998325256,242085.968042163,0.0,1.0
2014-11-10,104.43,104.54,103.075,103.76,23616,16.4004721219881,16.4177473487756,16.1876727374694,16.2952502861006,150374.871019325,0.0,1.0
2014-11-11,104.43,104.6,103.36,104.21,43380,16.4004721219881,16.4271701997506,16.2324312796006,16.3659216684131,276222.133503486,0.0,1.0
2014-11-12,104.55,104.89,103.27,103.43,31827,16.4193178239381,16.4727139794631,16.2182970031381,16.2434246057381,202658.410396852,0.0,1.0
2014-11-13,100.97,105.53,100.95,105.0,301945,15.8570877157631,16.5732243898631,15.8539467654381,16.4899892062506,1922634.67267658,0.0,1.0
2014-11-14,100.02,103.39,99.718,101.52,155908,15.7078925753256,16.2371427050881,15.6604642254181,15.9434638497006,992744.130711421,0.0,1.0
2014-11-17,96.95,100.33,96.94,100.04,120825,15.2257567004381,15.7565773053631,15.2241862252756,15.7110335256506,769353.141552758,0.0,1.0
2014-11-18,97.23,98.05,96.56,97.38,104050,15.2697300049881,15.3985089683131,15.1645081691006,15.2932871324256,662538.335431942,0.0,1.0
2014-11-19,97.43,97.99,95.78,97.0,48799,15.3011395082381,15.3890861173381,15.0420111064256,15.2336090762506,310727.613942752,0.0,1.0
2014-11-20,98.06,98.25,96.21,96.94,56615,15.4000794434756,15.4299184715631,15.1095415384131,15.2241862252756,360495.990970489,0.0,1.0
2014-11-21,97.44,99.21,97.33,99.19,53622,15.3027099834006,15.5806840871631,15.2854347566131,15.5775431368381,341438.064608665,0.0,1.0
2014-11-24,97.68,98.38,97.16,97.82,41897,15.3404013873006,15.4503346486756,15.2587366788506,15.3623880395756,266779.13156744,0.0,1.0
2014-11-25,96.11,98.46,95.63,97.9,103209,15.0938367867881,15.4628984499756,15.0184539789881,15.3749518408756,657183.268251757,0.0,1.0
2014-11-26,96.54,97.345,95.0,96.4,183087,15.1613672187756,15.2877904693568,14.9195140437506,15.1393805665006,1165806.40287581,0.0,1.0
2014-11-28,96.29,98.08,96.15,96.2,55876,15.1221053397131,15.4032203938006,15.1001186874381,15.1079710632506,355790.408751516,0.0,1.0
2014-12-01,95.81,96.8999,94.85,96.29,62546,15.0467225319131,15.217888619874,14.8959569163131,15.1221053397131,398261.631215053,0.0,1.0
2014-12-02,97.95,98.5,95.87,96.26,250901,15.3828042166881,15.4691803506256,15.0561453828881,15.1173939142256,1597612.02208755,0.0,1.0
2014-12-03,96.67,97.618,96.1,97.09,85032,15.3388309121381,15.4892520531819,15.2483878210041,15.4054731898157,535897.650028544,1.0,1.0
2014-12-04,96.1,97.68,95.55,96.98,48802,15.2483878210041,15.4990897227438,15.1611181716644,15.3880192599478,307565.118034306,0.0,1.0
2014-12-05,96.17,97.12,95.85,95.99,44095,15.2594948672837,15.410233352507,15.208719798577,15.2309338911362,277900.165561303,0.0,1.0
2014-12-08,93.88,96.31,93.61,96.26,46265,14.8961357818509,15.281708959843,14.8532943176295,15.2737753553575,291576.168719665,0.0,1.0
2014-12-09,93.96,94.39,92.085,93.06,54043,14.9088295490276,14.9770585476023,14.6113193808238,14.7660246682897,340595.501699273,0.0,1.0
2014-12-10,93.08,94.35,92.76,93.52,38756,14.7691981100839,14.9707116640139,14.7184230413771,14.8390138295557,244252.155947247,0.0,1.0
2014-12-11,93.95,95.18,93.12,93.59,100670,14.9072428281305,15.1024094984721,14.7755449936723,14.8501208758353,634453.1050472,0.0,1.0
2014-12-12,92.54,93.68,92.41,93.11,38484,14.6835151816412,14.8644013639091,14.6628878099791,14.7739582727752,242537.92882325,0.0,1.0
2014-12-15,91.68,92.98,91.28,92.85,47411,14.5470571844918,14.7533309011131,14.4835883486083,14.7327035294509,298798.610940626,0.0,1.0
2014-12-16,91.72,92.8199,91.51,91.83,45310,14.5534040680801,14.7279274995507,14.5200829292413,14.5708579979481,285557.466868866,0.0,1.0
2014-12-17,93.46,93.79,90.83,91.45,42536,14.8294935041732,14.8818552937771,14.4121859082394,14.5105626038588,268074.871126331,0.0,1.0
2014-12-18,93.73,94.28,92.3,94.28,47883,14.8723349683946,14.9596046177343,14.6454338801111,14.9596046177343,301773.29918521,0.0,1.0
2014-12-19,93.51,93.9,92.48,93.53,122504,14.8374271086587,14.899309223645,14.6739948562587,14.8406005504528,772057.645581624,0.0,1.0
2014-12-22,94.49,94.74,92.69,93.36,49794,14.9929257565732,15.0325937790003,14.7073159950975,14.8136262952023,313817.005192413,0.0,1.0
2014-12-23,95.2,95.96,92.995,94.79,19015,15.1055829402663,15.2261737284449,14.7557109824587,15.0405273834858,119838.341039759,0.0,1.0
2014-12-24,95.07,95.775,94.26,95.29,14486,15.0849555686042,15.1968193918488,14.9564311759402,15.1198634283401,91295.1989640782,0.0,1.0
2014-12-26,95.75,96.34,94.95,95.64,16204,15.1928525896061,15.2864691225342,15.0659149178391,15.1753986597381,102122.559989916,0.0,1.0
2014-12-29,96.29,97.58,95.165,95.67,38443,15.2785355180488,15.483222513773,15.1000294171265,15.1801588224294,242279.534293529,0.0,1.0
2014-12-30,95.62,96.85,95.32,95.83,14228,15.172225217944,15.3673918882856,15.1246235910314,15.2055463567828,89669.2041185215,0.0,1.0
2014-12-31,95.3,96.455,94.81,95.65,48285,15.1214501492372,15.3047164128507,15.0437008252799,15.1769853806352,304306.826037589,0.0,1.0
2015-01-02,93.5,95.5,92.79,95.5,38645,14.8358403877616,15.1531845671789,14.7231832040684,15.1531845671789,243552.600025321,0.0,1.0
2015-01-05,93.12,94.41,92.59,93.24,31776,14.7755449936723,14.9802319893965,14.6914487861267,14.7945856444373,200262.062838778,0.0,1.0
2015-01-06,91.46,93.22,90.52,93.06,45537,14.5121493247559,14.7914122026431,14.3629975604297,14.7660246682897,286988.09024073,0.0,1.0
2015-01-07,93.6,93.73,91.87,92.16,42856,14.8517075967324,14.8723349683946,14.5772048815364,14.6232197875519,270091.60891927,0.0,1.0
2015-01-08,94.84,95.92,93.68,94.47,59484,15.0484609879712,15.2198268448566,14.8644013639091,14.989752314779,374886.346484829,0.0,1.0
2015-01-09,94.42,95.2,93.78,95.09,42080,14.9818187102935,15.1055829402663,14.88026857288,15.0881290103984,265201.019771395,0.0,1.0
2015-01-12,93.97,94.98,93.27,94.36,49507,14.9104162699246,15.0706750805304,14.7993458071286,14.972298384911,312008.243484374,0.0,1.0
2015-01-13,94.41,96.34,92.67,94.55,62099,14.9802319893965,15.2864691225342,14.7041425533034,15.0024460819557,391366.875636496,0.0,1.0
2015-01-14,95.31,95.54,93.51,93.6,38610,15.1230368701343,15.1595314507673,14.8374271086587,14.8517075967324,243332.019329218,0.0,1.0
2015-01-15,95.74,96.37,94.48,95.5,74346,15.191265868709,15.2912292852255,14.9913390356761,15.1531845671789,468551.21235561,0.0,1.0
2015-01-16,97.47,97.47,95.13,95.35,67205,15.465768583905,15.465768583905,15.0944758939867,15.1293837537226,423546.44804507,0.0,1.0
2015-01-20,95.52,99.72,94.27,97.37,77198,15.1563580089731,15.8227807857496,14.9580178968372,15.4499013749342,486525.387935173,0.0,1.0
2015-01-21,95.6,96.28,95.0,95.37,26741,15.1690517761498,15.2769487971517,15.0738485223246,15.1325571955168,168529.954128014,0.0,1.0
2015-01-22,98.03,98.57,95.5,96.21,50099,15.5546249541419,15.6403078825846,15.1531845671789,15.2658417508721,315739.208401308,0.0,1.0
2015-01-23,98.21,98.72,97.28,97.87,45252,15.5831859302894,15.6641086960409,15.4356208868604,15.5292374197885,285191.933143896,0.0,1.0
2015-01-26,97.59,99.09,97.375,98.47,30137,15.4848092346701,15.7228173692331,15.4506947353827,15.6244406736137,189932.583955572,0.0,1.0
2015-01-27,96.51,96.82,95.66,96.6,34509,15.3134433777847,15.3626317255944,15.1785721015323,15.3277238658585,217486.264051593,0.0,1.0
2015-01-28,95.62,96.51,94.6,96.5,44794,15.172225217944,15.3134433777847,15.0103796864411,15.3118566568876,282305.477177752,0.0,1.0
2015-01-29,96.89,97.0,94.81,95.64,29372,15.373738771874,15.3911927017419,15.0437008252799,15.1753986597381,185111.320169329,0.0,1.0
2015-01-30,94.99,97.43,94.255,96.2,71411,15.0722618014275,15.4594217003167,14.9556378154916,15.264255029975,450053.945411003,0.0,1.0
2015-02-02,95.69,95.69,92.99,94.29,38070,15.1833322642236,15.1833322642236,14.7549176220101,14.9611913386314,239928.774303635,0.0,1.0
2015-02-03,96.89,97.725,94.92,95.62,70201,15.373738771874,15.5062299667807,15.0611547551479,15.172225217944,442428.155631455,0.0,1.0
2015-02-04,98.38,98.92,96.8,96.8,72367,15.6101601855399,15.6958431139826,15.3594582838002,15.3594582838002,456078.949567407,0.0,1.0
2015-02-05,98.5,99.21,98.03,98.91,50481,15.629200836305,15.7418580199981,15.5546249541419,15.6942563930855,318146.689141628,0.0,1.0
2015-02-06,97.55,98.88,97.28,98.5,22443,15.4784623510817,15.6894962303943,15.4356208868604,15.629200836305,141442.644646611,0.0,1.0
2015-02-09,96.07,97.82,95.88,97.09,32871,15.2436276583129,15.5213038153031,15.2134799612682,15.4054731898157,207163.087473989,0.0,1.0
2015-02-10,97.24,97.65,95.36,96.53,24469,15.429274003272,15.4943295600526,15.1309704746197,15.3166168195789,154211.115798152,0.0,1.0
2015-02-11,96.13,97.54,95.57,97.42,37413,15.2531479836954,15.4768756301846,15.1642916134585,15.4578349794196,235788.159522509,0.0,1.0
2015-02-12,96.46,96.8,95.78,96.23,27686,15.3055097732993,15.3594582838002,15.1976127522974,15.2690151926663,174485.632922785,0.0,1.0
2015-02-13,97.35,97.57,96.15,96.97,24777,15.44672793314,15.4816357928759,15.2563214254896,15.3864325390507,156152.225923855,0.0,1.0
2015-02-17,98.95,99.02,97.36,97.36,49695,15.7006032766739,15.7117103229535,15.4483146540371,15.4483146540371,313193.076937723,0.0,1.0
2015-02-18,101.15,101.66,98.68,98.92,93767,16.049681874033,16.1306046397844,15.6577618124525,15.6958431139826,590948.289470158,0.0,1.0
2015-02-19,103.62,106.21,101.39,106.21,56594,16.4416019356134,16.8525626479589,16.087763175563,16.8525626479589,356672.683292354,0.0,1.0
2015-02-20,104.0,104.0,103.02,103.88,101936,16.5018973297027,16.5018973297027,16.3463986817882,16.4828566789377,642431.823940514,0.0,1.0
2015-02-23,104.03,104.17,103.09,103.4,93188,16.506657492394,16.5288715849532,16.3575057280678,16.4066940758775,587299.25452606,0.0,1.0
2015-02-24,103.99,104.6,103.48,104.13,38170,16.5003106088056,16.5971005835279,16.4193878430542,16.5225247013648,240559.004863929,0.0,1.0
2015-02-25,105.43,105.77,103.5301,103.57,52592,16.7287984179861,16.7827469284871,16.4273373147486,16.433668331128,331450.856269419,0.0,1.0
2015-02-26,107.39,108.25,102.16,105.62,72765,17.0397957138151,17.1762537109646,16.2099406846387,16.7589461150308,458587.267197374,0.0,1.0
2015-02-27,109.84,110.63,104.18,106.89,100306,17.4285423336014,17.5538932844712,16.5304583058503,16.9604596689608,632159.065807734,0.0,1.0
2015-03-02,111.08,111.09,108.03,109.0,92601,17.6252957248402,17.6268824457372,17.1413458512287,17.2952577782461,583599.801137139,0.0,1.0
2015-03-03,110.0,110.85,109.53,110.85,101146,17.4539298679548,17.5888011442072,17.3793539857917,17.5888011442072,637453.002514197,0.0,1.0
2015-03-04,111.21,112.03,108.72,108.84,74166,17.6459230965023,17.7760342100634,17.2508295931277,17.2698702438927,467416.797347081,0.0,1.0
2015-03-05,110.28,111.64,110.0,111.35,49881,17.4983580530732,17.714152095077,17.4539298679548,17.6681371890615,314365.30577987,0.0,1.0
2015-03-06,110.19,110.88,109.02,109.68,58057,17.4840775649994,17.5935613068984,17.2984312200403,17.403154799248,365892.956389445,0.0,1.0
2015-03-09,110.63,112.3,110.05,110.05,40596,17.5538932844712,17.8188756742847,17.4618634724402,17.4618634724402,255848.398256643,0.0,1.0
2015-03-10,109.21,110.6,108.2,109.96,83806,17.3285789170849,17.54913312178,17.1683201064792,17.4475829843664,528171.023359351,0.0,1.0
2015-03-11,110.0,110.39,108.41,109.62,102042,17.4539298679548,17.5158119829412,17.201641245318,17.3936344738655,643099.868334424,0.0,1.0
2015-03-12,111.83,112.2593,110.31,110.78,65938,17.7442997921217,17.8124177202336,17.5031182157645,17.5776940979276,415561.426846154,0.0,1.0
2015-03-13,112.47,113.07,109.47,112.05,69082,17.8458499295352,17.9410531833604,17.3698336604092,17.7792076518576,435375.875661774,0.0,1.0
2015-03-16,111.74,113.24,110.38,113.24,58867,17.7300193040479,17.9680274386109,17.5142252620441,17.9680274386109,370997.823927819,0.0,1.0
2015-03-17,111.45,112.228,110.99,112.14,59915,17.6840043980324,17.8074512838257,17.6110152367664,17.7934881399314,377602.640199692,0.0,1.0
2015-03-18,111.22,111.22,109.27,111.19,72437,17.6475098173994,17.6475098173994,17.3380992424674,17.6427496547081,456520.110959611,0.0,1.0
2015-03-19,111.34,111.59,110.33,111.29,50035,17.6665504681644,17.7062184905916,17.5062916575586,17.658616863679,315335.860842721,0.0,1.0
2015-03-20,112.5,112.77,110.73,111.85,84012,17.8506100922265,17.8934515564478,17.5697604934421,17.7474732339158,529469.298313553,0.0,1.0
2015-03-23,113.0,113.99,111.95,112.0,54304,17.9299461370808,18.0870315058924,17.7633404428867,17.7712740473721,342240.40346164,0.0,1.0
2015-03-24,114.11,114.96,112.29,112.75,35610,18.1060721566575,18.2409434329098,17.8172889533877,17.8902781146537,224425.102520421,0.0,1.0
2015-03-25,112.96,114.0,112.65,114.0,63371,17.9235992534925,18.0886182267895,17.8744109056828,18.0886182267895,399383.408363426,0.0,1.0
2015-03-26,113.44,114.24,112.16,113.0,49038,17.9997618565526,18.1266995283196,17.7966615817255,17.9299461370808,309052.462156598,0.0,1.0
2015-03-27,113.47,114.0,113.05,113.86,127281,18.0045220192439,18.0886182267895,17.9378797415663,18.0664041342303,802163.759446835,0.0,1.0
2015-03-30,114.13,115.0,113.24,113.64,44399,18.1092455984516,18.2472903164982,17.9680274386109,18.0314962744944,279816.066464595,0.0,1.0
2015-03-31,114.97,115.265,113.7705,114.13,58781,18.2425301538069,18.289338420271,18.0522029822014,18.1092455984516,370455.825645968,0.0,1.0
2015-04-01,114.94,115.94,114.03,114.35,169177,18.2377699911157,18.3964420808243,18.0933783894808,18.1441534581875,1066205.15498729,0.0,1.0
2015-04-02,116.57,117.15,115.25,115.48,87181,18.4964054973408,18.5884353093718,18.2869583389253,18.3234529195583,549441.304769247,0.0,1.0
2015-04-06,115.62,116.74,115.1,115.7,60081,18.3456670121176,18.5233797525913,18.263157525469,18.3583607792943,378648.822929779,0.0,1.0
2015-04-07,113.52,116.21,113.18,115.35,100197,18.0124556237293,18.4392835450457,17.9585071132284,18.3028255478962,631472.114497016,0.0,1.0
2015-04-08,114.7,115.01,113.15,113.54,78895,18.1996886895856,18.2488770373953,17.9537469505371,18.0156290655235,497220.400543348,0.0,1.0
2015-04-09,114.95,115.63,113.84,114.41,55857,18.2393567120127,18.3472537330146,18.0632306924361,18.1536737835701,352027.884062994,0.0,1.0
2015-04-10,115.82,116.43,114.96,115.64,43865,18.3774014300593,18.4741914047816,18.2409434329098,18.3488404539117,276450.635272628,0.0,1.0
2015-04-13,114.74,116.3,114.36,115.55,40966,18.2060355731739,18.4535640331195,18.1457401790846,18.334559965838,258180.251329728,0.0,1.0
2015-04-14,114.2,114.79,113.05,114.63,48503,18.1203526447312,18.2139691776594,17.9378797415663,18.188581643306,305680.728659029,0.0,1.0
2015-04-15,114.56,115.48,113.93,114.41,49496,18.1774745970264,18.3234529195583,18.0775111805099,18.1536737835701,311938.91812274,0.0,1.0
2015-04-16,113.89,114.67,113.53,114.4,25356,18.0711642969215,18.1949285268943,18.0140423446264,18.152087062673,159801.260867954,0.0,1.0
2015-04-17,113.1,113.49,111.93,113.13,51524,17.9458133460517,18.0076954610381,17.7601670010925,17.9505735087429,324719.993885487,0.0,1.0
2015-04-20,114.89,115.15,112.39,113.77,53215,18.2298363866302,18.2710911299545,17.8331561623585,18.0521236461565,335377.192660046,0.0,1.0
2015-04-21,115.55,116.035,114.32,115.53,32610,18.334559965838,18.4115159293467,18.1393932954963,18.3313865240438,205518.185711624,0.0,1.0
2015-04-22,114.85,115.5,114.2,115.5,25853,18.2234895030419,18.3266263613525,18.1203526447312,18.3266263613525,162933.50675261,0.0,1.0
2015-04-23,114.16,114.85,113.38,114.39,63971,18.1140057611429,18.2234895030419,17.9902415311701,18.1505003417759,403164.791725186,0.0,1.0
2015-04-24,114.04,114.42,113.5886,113.5886,84846,18.0949651103778,18.1552605044671,18.0233405290833,18.0233405290833,534725.421186401,0.0,1.0
2015-04-27,113.63,114.61,112.27,113.88,136183,18.0299095535973,18.1854082015118,17.8141155115935,18.0695775760245,858266.883924138,0.0,1.0
2015-04-28,119.77,125.77,114.07,114.94,270240,19.0041561844086,19.9561887226607,18.0997252730691,18.2377699911157,1703135.06613644,0.0,1.0
2015-04-29,117.9,120.38,117.9,118.71,77506,18.7074393766534,19.1009461591309,18.7074393766534,18.8359637693174,488466.498060875,0.0,1.0
2015-04-30,119.17,119.99,116.96,117.31,94661,18.9089529305834,19.0390640441445,18.5582876123272,18.6138228437252,596582.55067918,0.0,1.0
2015-05-01,120.11,121.44,117.6801,119.84,61923,19.0581046949095,19.2691385742221,18.6725473841264,19.0152632306882,390257.669850382,0.0,1.0
2015-05-04,121.6,122.9,120.5,120.53,60443,19.2945261085755,19.5007998251968,19.1199868098959,19.1247469725872,380930.25755804,0.0,1.0
2015-05-05,120.36,121.89,120.034,120.99,61912,19.0977727173367,19.340541014591,19.0460456160917,19.1977361338532,390188.344488749,0.0,1.0
2015-05-06,119.9,121.06,119.2201,121.03,44628,19.0247835560707,19.2088431801328,18.9169024022778,19.2040830174415,281259.294447666,0.0,1.0
2015-05-07,121.56,122.52,119.57,120.15,58924,19.2881792249871,19.4405044311075,18.9724217664668,19.0644515784979,371357.055347187,0.0,1.0
2015-05-08,122.08,123.03,119.87,122.43,61978,19.3706887116356,19.5214271968589,19.0200233933795,19.4262239430337,390604.296658543,0.0,1.0
2015-05-11,121.94,122.515,121.07,121.43,49222,19.3484746190764,19.4397110706589,19.2104299010299,19.267551853325,310212.086387537,0.0,1.0
2015-05-12,121.69,122.46,120.38,121.77,29461,19.3088065966492,19.4309841057249,19.1009461591309,19.3215003638259,185672.225367991,0.0,1.0
2015-05-13,121.47,122.0,119.52,121.65,79780,19.2738987369133,19.3579949444589,18.9644881619814,19.3024597130609,502797.941001945,0.0,1.0
2015-05-14,122.09,123.21,121.15,121.39,64575,19.3722754325327,19.5499881730064,19.2231236682066,19.2612049697366,406971.384309358,0.0,1.0
2015-05-15,121.26,123.08,121.14,122.23,39883,19.2405775980745,19.5293608013443,19.2215369473095,19.3944895250919,251354.854361752,0.0,1.0
2015-05-18,122.27,123.28,120.66,120.66,39269,19.4008364086803,19.561095219286,19.1453743442493,19.1453743442493,247485.238721551,0.0,1.0
2015-05-19,123.38,123.84,121.87,122.83,29774,19.5769624282569,19.6499515895229,19.3373675727968,19.4896927789171,187644.847021708,0.0,1.0
2015-05-20,123.08,123.66,122.52,123.2,28794,19.5293608013443,19.6213906133753,19.4405044311075,19.5484014521094,181468.587530835,0.0,1.0
2015-05-21,123.9,124.75,122.97,123.52,44794,19.6594719149054,19.7943431911578,19.5119068714764,19.5991765208161,282305.477177753,0.0,1.0
2015-05-22,123.1,124.44,122.72,124.0,57224,19.5325342431385,19.7451548433481,19.4722388490492,19.6753391238763,360643.135822201,0.0,1.0
2015-05-26,122.32,123.19,120.73,123.19,46805,19.4087700131657,19.5468147312123,19.1564813905289,19.5468147312123,294979.41374525,0.0,1.0
2015-05-27,125.11,125.44,122.0,122.9,39324,19.8514651434529,19.9038269330568,19.3579949444589,19.5007998251968,247831.865529713,0.0,1.0
2015-05-28,125.23,126.17,123.89,123.89,53190,19.870505794218,20.0196575585441,19.6578851940083,19.6578851940083,335219.635019972,0.0,1.0
2015-05-29,124.68,125.63,123.42,125.59,84376,19.7832361448782,19.9339746301014,19.5833093118453,19.9276277465131,531763.337553021,0.0,1.0
2015-06-01,124.95,125.92,123.48,125.35,71090,19.8260776090995,19.979989536117,19.5928296372278,19.889546444983,448030.905312463,0.0,1.0
2015-06-02,124.4,125.5,123.9,124.68,53406,19.7388079597598,19.9133472584393,19.6594719149054,19.7832361448782,336580.933030205,0.0,1.0
2015-06-03,128.6,129.01,123.9,125.08,86093,20.4052307365362,20.4702862933168,19.6594719149054,19.8467049807617,542584.396273257,0.0,1.0
2015-06-04,125.7,128.5,125.32,127.82,33371,19.9450816763811,20.3893635275654,19.8847862822918,20.2814665065635,210314.240275456,0.0,1.0
2015-06-05,126.3,126.86,125.19,125.91,26584,20.0402849302063,20.1291413004431,19.8641589106296,19.9784028152199,167540.492148354,0.0,1.0
2015-06-08,124.65,126.2247,124.28,125.72,20183,19.7784759821869,20.0283369218512,19.7197673089947,19.9482551181752,127199.433983984,0.0,1.0
2015-06-09,123.88,125.18,122.51,125.18,80638,19.6562984731113,19.8625721897325,19.4389177102104,19.8625721897325,508205.319209259,0.0,1.0
2015-06-10,124.99,126.44,123.76,124.48,84488,19.8324244926879,20.0624990227655,19.6372578223462,19.7515017269365,532469.19578055,0.0,1.0
2015-06-11,126.14,127.01,124.31,124.31,70024,20.0148973958529,20.1529421138994,19.724527471686,19.724527471686,441312.647539735,0.0,1.0
2015-06-12,126.7,127.3,125.2,125.76,32459,20.1037537660897,20.1989570199149,19.8657456315267,19.9546020017636,204566.537565582,0.0,1.0
2015-06-15,125.1,126.27,124.09,126.27,55446,19.8498784225558,20.035524767515,19.6896196119501,20.035524767515,349437.636460189,0.0,1.0
2015-06-16,125.81,127.14,125.03,125.15,48930,19.962535606249,20.1735694855616,19.8387713762762,19.8578120270413,308371.813151481,0.0,1.0
2015-06-17,125.42,126.59,125.04,125.49,30074,19.9006534912626,20.0862998362218,19.8403580971733,19.9117605375422,189535.538702588,0.0,1.0
2015-06-18,127.86,128.96,125.65,126.11,61295,20.2878133901518,20.4623526888314,19.9371480718956,20.0101372331616,386299.821931739,0.0,1.0
2015-06-19,126.36,128.37,125.61,128.37,85589,20.0498052555888,20.3687361559032,19.9308011883073,20.3687361559032,539408.034249378,0.0,1.0
2015-06-22,125.47,126.96,124.83,126.84,36656,19.9085870957481,20.145008509414,19.8070369583345,20.1259678586489,231017.314181088,0.0,1.0
2015-06-23,125.88,126.13,123.6501,126.06,40591,19.9736426525286,20.0133106749558,19.6198197596872,20.0022036286762,255816.886728628,0.0,1.0
2015-06-24,123.92,125.79,123.72,125.14,36419,19.6626453566996,19.9593621644548,19.6309109387579,19.8562253061442,229523.667753194,0.0,1.0
2015-06-25,124.75,125.54,123.09,123.92,35831,19.7943431911578,19.9196941420277,19.5309475222414,19.6626453566996,225817.91205867,0.0,1.0
2015-06-26,126.64,126.972,125.16,125.3,195112,20.0942334407072,20.1469125744905,19.8593987479384,19.8816128404976,1229655.45079934,0.0,1.0
2015-06-29,123.23,126.59,122.92,125.64,43823,19.5531616148006,20.0862998362218,19.5039732669909,19.9355613509985,276185.938437305,0.0,1.0
2015-06-30,125.05,126.66,123.52,123.89,44432,19.8419448180704,20.0974068825014,19.5991765208161,19.6578851940083,280024.042549491,0.0,1.0
2015-07-01,126.45,127.27,125.0001,125.89,44229,20.0640857436626,20.1941968572237,19.8340270807939,19.9752293734257,278744.674512095,0.0,1.0
2015-07-02,124.83,126.79,124.145,126.11,38065,19.8070369583345,20.1180342541635,19.6983465768841,20.0101372331616,239897.262775621,0.0,1.0
2015-07-06,126.55,126.74,122.76,123.7,30405,20.0799529526334,20.1101006496781,19.4785857326375,19.6277374969637,191621.601857159,0.0,1.0
2015-07-07,126.53,126.97,124.65,126.56,56176,20.0767795108393,20.1465952303111,19.7784759821869,20.0815396735305,354038.319550328,0.0,1.0
2015-07-08,123.68,127.11,122.81,125.39,59883,19.6245640551695,20.1688093228703,19.486519337123,19.8958933285714,377400.966420399,0.0,1.0
2015-07-09,125.02,126.04,123.98,124.48,37127,19.8371846553792,19.999030186882,19.6721656820821,19.7515017269365,233985.700120069,0.0,1.0
2015-07-10,127.73,128.0,125.76,125.78,32492,20.2671860184897,20.310027482711,19.9546020017636,19.9577754435578,204774.513650478,0.0,1.0
2015-07-13,129.95,130.49,127.92,128.0,47238,20.6194380576429,20.7051209860856,20.2973337155343,20.310027482711,297708.31207132,0.0,1.0
2015-07-14,129.98,131.0,128.161,129.4,59069,20.6241982203342,20.7860437518371,20.3355736891541,20.5321684083032,372270.889659612,0.0,1.0
2015-07-15,130.72,131.66,129.08,129.77,41879,20.7416155667186,20.8907673310448,20.4813933395964,20.5908770814954,263934.256345205,0.0,1.0
2015-07-16,130.49,132.66,130.33,131.72,67546,20.7051209860856,21.0494394207535,20.6797334517322,20.9002876564273,425695.53425567,0.0,1.0
2015-07-17,129.32,131.31,128.15,130.57,38915,20.5194746411265,20.8352320996467,20.3338282961673,20.7178147532623,245254.222538113,0.0,1.0
2015-07-20,129.15,130.1,128.45,129.13,62046,20.492500385876,20.6432388710992,20.3814299230799,20.4893269440818,391032.853439542,0.0,1.0
2015-07-21,128.79,130.27,128.31,128.97,39472,20.4353784335809,20.6702131263497,20.3592158305207,20.4639394097284,248764.606758946,0.0,1.0
2015-07-22,128.69,129.67,127.75,128.92,32931,20.41951122461,20.5750098725245,20.2703594602838,20.456005805243,207541.225810166,0.0,1.0
2015-07-23,126.36,130.1,125.57,128.7,36884,20.0498052555888,20.6432388710992,19.9244543047189,20.4210979455071,232454.239858557,0.0,1.0
2015-07-24,125.48,127.08,124.22,126.52,53819,19.9101738166451,20.164049160179,19.7102469836122,20.0751927899422,339183.785244218,0.0,1.0
2015-07-27,123.6,125.0,122.455,124.46,54474,19.6118702879928,19.834011213585,19.4301907452764,19.7483282851423,343311.795414138,0.0,1.0
2015-07-28,124.91,125.28,122.64,123.87,50056,19.8197307255112,19.8784393987034,19.4595450818725,19.6547117522142,315468.209260383,0.0,1.0
2015-07-29,125.06,125.84,123.7,124.57,45727,19.8435315389675,19.9672957689403,19.6277374969637,19.7657822150102,288185.528305288,0.0,1.0
2015-07-30,132.0,134.64,118.33,124.93,225868,20.9447158415457,21.3636101583766,18.7756683752281,19.8229041673054,1423489.16192313,0.0,1.0
2015-07-31,135.06,135.5,131.11,132.7,75188,21.4302524360543,21.5000681555261,20.803497681705,21.0557863043418,473857.753673279,0.0,1.0
2015-08-03,139.52,140.0,134.4,135.06,111182,22.137929956155,22.2140925592152,21.3255288568466,21.4302524360543,700702.941545227,0.0,1.0
2015-08-04,139.93,142.22,139.3232,139.93,102893,22.2029855129356,22.5663445983684,22.1067032889003,22.2029855129356,648463.130402519,0.0,1.0
2015-08-05,140.95,143.32,139.72,140.23,87809,22.3648310444384,22.740883897048,22.1696643740967,22.2505871398482,553399.152687889,0.0,1.0
2015-08-06,139.74,141.4,139.0,141.4,64166,22.1728378158909,22.4362334848073,22.0554204695065,22.4362334848073,404393.741317759,0.0,1.0
2015-08-07,139.52,140.0,138.65,138.81,56301,22.137929956155,22.2140925592152,21.9998852381085,22.0252727724618,354826.107750695,0.0,1.0
2015-08-10,138.09,141.61,137.71,139.79,83706,21.9110288678716,22.4695546236462,21.8507334737823,22.1807714203764,527540.792799057,0.0,1.0
2015-08-11,137.5,137.88,136.8,137.23,62713,21.8174123349435,21.8777077290328,21.7063418721474,21.7745708707221,395236.491276697,0.0,1.0
2015-08-12,135.88,136.73,133.97,136.3,63267,21.5603635496154,21.6952348258678,21.2572998582718,21.6270058272931,398727.968580722,0.0,1.0
2015-08-13,135.59,137.1,135.11,135.19,55194,21.5143486435999,21.75394349906,21.4381860405397,21.4508798077164,347849.455448249,0.0,1.0
2015-08-14,135.81,136.312,133.8,135.29,43241,21.5492565033358,21.6289098923696,21.2303256030214,21.4667470166873,272517.996576399,0.0,1.0
2015-08-17,137.84,137.89,135.0,135.5,106793,21.8713608454444,21.8792944499299,21.4207321106718,21.5000681555261,673042.122253957,0.0,1.0
2015-08-18,138.56,139.54,137.9,138.4,86884,21.9856047500347,22.1411033979492,21.8808811708269,21.9602172156813,547569.520005175,0.0,1.0
2015-08-19,136.71,138.76,135.7,137.76,47724,21.6920613840736,22.0173391679764,21.5318025734678,21.8586670782677,300771.232594345,0.0,1.0
2015-08-20,133.62,136.384,133.0,135.62,94042,21.2017646268738,21.6403342828286,21.1033879312544,21.5191088062912,592681.423510966,0.0,1.0
2015-08-21,134.37,135.47,131.0201,131.48,90672,21.3207686941553,21.4953079928349,20.7892330608402,20.8622063548972,571442.653629084,0.0,1.0
2015-08-24,130.22,133.92,125.6,128.37,102269,20.6622795218643,21.2493662537864,19.9292144674102,20.3687361559032,644530.49170629,0.0,1.0
2015-08-25,130.14,133.94,129.95,133.94,74604,20.6495857546876,21.2525396955806,20.6194380576429,21.2525396955806,470177.207201166,0.0,1.0
2015-08-26,133.53,134.03,129.79,133.14,69958,21.1874841388,21.2668201836544,20.5940505232896,21.1256020238136,440896.695369943,0.0,1.0
2015-08-27,133.77,135.77,132.23,133.99,59665,21.2255654403301,21.5429096197475,20.9812104221787,21.260473300066,376027.06379896,0.0,1.0
2015-08-28,133.5,134.2999,132.12,132.9,149495,21.1827239761088,21.3096457806667,20.9637564923108,21.0875207222835,942163.176110372,0.0,1.0
2015-08-31,132.87,134.375,130.9503,133.8,96755,21.0827605595923,21.3215620546039,20.7781577489785,21.2303256030214,609779.578611721,0.0,1.0
2015-09-01,131.05,133.4,130.89,131.12,188260,20.7939773563225,21.1668567671379,20.7685898219691,20.8050844026021,1186472.05280805,0.0,1.0
2015-09-02,132.97,135.41,131.395,132.5,97644,21.0986277685632,21.4857876674523,20.848719227272,21.0240518864001,615382.328292727,0.0,1.0
2015-09-03,132.64,133.6,131.75,133.59,153358,21.0462659789593,21.1985911850796,20.9050478191186,21.1970044641825,966508.982654501,0.0,1.0
2015-09-04,133.56,134.26,131.31,131.31,71871,21.1922443014913,21.3033147642874,20.8352320996467,20.8352320996467,452953.005988352,0.0,1.0
2015-09-08,138.22,138.49,133.66,136.48,85036,21.9316562395337,21.9744977037551,21.2081115104621,21.6555668034406,535922.859250957,0.0,1.0
2015-09-09,137.07,139.21,136.22,139.21,62073,21.7491833363687,22.0887416083453,21.6143120601164,22.0887416083453,391203.015690822,0.0,1.0
2015-09-10,137.25,138.5,136.79,136.79,50431,21.7777443125163,21.9760844246522,21.7047551512503,21.7047551512503,317831.573861482,0.0,1.0
2015-09-11,138.8,139.3002,136.29,136.29,31004,22.0236860515648,22.103053830837,21.625419106396,21.625419106396,195396.682913315,0.0,1.0
2015-09-14,138.11,139.8,138.04,139.8,58564,21.9142023096658,22.1823581412734,21.9030952633862,22.1823581412734,369088.225330131,0.0,1.0
2015-09-15,138.33,139.615,137.55,138.97,48737,21.9491101694017,22.1530038046773,21.8253459394289,22.0506603068152,307155.468170115,0.0,1.0
2015-09-16,138.5,138.72,137.76,138.06,37767,21.9760844246522,22.0109922843881,21.8586670782677,21.9062687051803,238019.175705946,0.0,1.0
2015-09-17,139.01,139.88,137.6,138.1,81513,22.0570071904036,22.1950519084501,21.8332795439143,21.9126155887687,513719.836611826,0.0,1.0
2015-09-18,135.58,138.07,135.24,137.38,82767,21.5127619227028,21.9078554260774,21.4588134122019,21.7983716841784,521622.927837903,0.0,1.0
2015-09-21,137.9,138.77,136.03,136.55,62878,21.8808811708269,22.0189258888735,21.5841643630717,21.6666738497202,396276.371701182,0.0,1.0
2015-09-22,135.73,136.96,135.57,136.4,34555,21.5365627361591,21.7317294065008,21.5111752018057,21.6428730362639,217776.170109328,0.0,1.0
2015-09-23,135.02,136.73,134.77,136.73,50521,21.423905552466,21.6952348258678,21.3842375300388,21.6952348258678,318398.781365745,0.0,1.0
2015-09-24,136.39,136.7,134.14,134.29,35849,21.6412863153668,21.6904746631765,21.2842741135223,21.3080749269786,225931.353559523,0.0,1.0
2015-09-25,134.11,137.66,133.86,137.12,53569,21.2795139508311,21.8427998692969,21.2398459284039,21.7571169408542,337608.208843483,0.0,1.0
2015-09-28,131.88,133.82,131.63,133.75,37136,20.9256751907807,21.2334990448155,20.8860071683535,21.2223919985359,234042.420870496,0.0,1.0
2015-09-29,130.69,132.37,130.0849,132.37,36351,20.7368554040274,21.003424514738,20.6408429225446,21.003424514738,229095.110972194,0.0,1.0
2015-09-30,133.81,134.12,131.5,132.03,85185,21.2319123239184,21.2811006717281,20.8653797966914,20.949476004237,536861.902785795,0.0,1.0
2015-10-01,134.42,134.735,132.34,133.88,79533,21.3287022986407,21.378684006899,20.9986643520467,21.2430193701981,501241.271518021,0.0,1.0
2015-10-02,136.37,136.5499,130.735,133.68,79817,21.6381128735727,21.6666579825113,20.7439956480643,21.2112849522563,503031.126309252,0.0,1.0
2015-10-05,138.87,139.86,136.98,136.98,57095,22.0347930978444,22.191878466656,21.734902848295,21.734902848295,359830.138399423,0.0,1.0
2015-10-06,137.07,138.55,136.05,137.995,56173,21.7491833363687,21.9840180291376,21.5873378048659,21.8959550193493,354019.412633521,0.0,1.0
2015-10-07,138.88,138.88,136.69,137.6,74453,22.0363798187415,22.0363798187415,21.6888879422794,21.8332795439143,469225.559055122,0.0,1.0
2015-10-08,138.76,139.52,136.82,138.29,69434,22.0173391679764,22.137929956155,21.7095153139416,21.9427632858133,437594.287234006,0.0,1.0
2015-10-09,139.93,141.0,139.48,139.48,54292,22.2029855129356,22.3727646489239,22.1315830725667,22.1315830725667,342164.775794404,0.0,1.0
2015-10-12,140.0,140.25,139.3,140.0,51218,22.2140925592152,22.2537605816423,22.1030220964191,22.2140925592152,322791.48837099,0.0,1.0
2015-10-13,138.6,140.3975,138.36,139.24,43230,21.991951633623,22.2771647148744,21.9538703320929,22.0935017710366,272448.671214767,0.0,1.0
2015-10-14,137.33,139.81,137.32,139.36,50836,21.790438079693,22.1839448621705,21.7888513587959,22.1125424218016,320384.00763067,0.0,1.0
2015-10-15,139.16,139.375,136.57,137.91,49312,22.0808080038599,22.1149225031473,21.6698472915144,21.882467891724,310779.293891801,0.0,1.0
2015-10-16,139.51,139.81,138.69,139.4,63488,22.1363432352579,22.1839448621705,22.0062321216968,22.11888930539,400120.778118971,0.0,1.0
2015-10-19,139.63,141.02,138.6,138.84,38644,22.155383886023,22.375938090718,21.991951633623,22.0300329351531,243546.297719718,0.0,1.0
2015-10-20,140.09,140.25,139.04,139.68,21240,22.228373047289,22.2537605816423,22.0617673530948,22.1633174905084,133860.971006283,0.0,1.0
2015-10-21,138.5,140.2,137.94,140.19,38775,21.9760844246522,22.2458269771569,21.8872280544153,22.2442402562598,244371.899753702,0.0,1.0
2015-10-22,141.0,141.99,139.05,139.1,83673,22.3727646489239,22.5298500177354,22.0633540739919,22.0712876784774,527332.816714159,0.0,1.0
2015-10-23,144.2,144.48,141.05,141.85,76703,22.8805153359916,22.9249435211101,22.3806982534093,22.5076359251762,483405.746661722,0.0,1.0
2015-10-26,143.67,144.76,143.48,144.4,67374,22.796419128446,22.9693717062285,22.7662714314014,22.9122497539334,424611.537691966,0.0,1.0
2015-10-27,139.97,143.5,139.34,143.5,66547,22.2093323965239,22.7694448731956,22.1093689800074,22.7694448731956,419399.53095834,0.0,1.0
2015-10-28,141.72,142.205,139.425,140.39,123096,22.4870085535141,22.5639645170228,22.1228561076327,22.2759746742016,775788.610498563,0.0,1.0
2015-10-29,145.98,152.98,144.68,152.97,150296,23.1629516556731,24.2736562836338,22.9566779390518,24.2720695627368,947211.322898322,0.0,1.0
2015-10-30,146.83,146.98,143.39,146.31,117450,23.2978229319255,23.3216237453818,22.7519909433276,23.2153134452769,740205.793064405,0.0,1.0
2015-11-02,148.56,149.05,146.36,146.55,69822,23.5723256471215,23.6500749710787,23.2232470497624,23.253394746807,440039.581807943,0.0,1.0
2015-11-03,146.94,148.5,146.3905,147.97,72470,23.3152768617934,23.562805321739,23.2280865484985,23.4787091141934,456728.087044509,0.0,1.0
2015-11-04,147.34,148.04,146.12,147.22,62117,23.3787456976769,23.489816160473,23.1851657482323,23.3597050469118,391480.31713735,0.0,1.0
2015-11-05,147.87,148.47,146.576,147.6,47077,23.4628419052225,23.5580451590477,23.2575202211395,23.4200004410011,296693.640869247,0.0,1.0
2015-11-06,151.38,151.38,146.51,147.39,88248,24.0197809401,24.0197809401,23.2470478632187,23.3866793021623,556165.864847574,0.0,1.0
2015-11-09,149.57,152.0,148.455,151.69,64422,23.7325844577272,24.1181576357193,23.5556650777021,24.0689692879096,406007.13155211,0.0,1.0
2015-11-10,149.58,151.73,148.34,150.83,84998,23.7341711786243,24.075316171498,23.5374177873856,23.9325112907602,535683.371638046,0.0,1.0
2015-11-11,147.76,151.07,147.61,150.14,44710,23.4453879753545,23.9705925922903,23.4215871618982,23.8230275488612,281776.083507106,0.0,1.0
2015-11-12,147.15,148.92,146.74,146.95,34992,23.3485980006322,23.6294475994166,23.2835424438517,23.3168635826905,220530.27765781,0.0,1.0
2015-11-13,145.97,149.2,145.61,146.65,65321,23.161364934776,23.673875784535,23.1042429824809,23.2692619557779,411672.904289145,0.0,1.0
2015-11-16,146.68,147.0,145.18,145.56,111177,23.2740221184692,23.3247971871759,23.0360139839061,23.0963093779954,700671.43001721,0.0,1.0
2015-11-17,145.01,147.565,144.48,146.94,53075,23.0090397286557,23.4144469178613,22.9249435211101,23.3152768617934,334494.869875635,0.0,1.0
2015-11-18,145.42,146.6689,144.03,145.06,44597,23.0740952854362,23.2722608582734,22.8535410807412,23.0169733331411,281063.922973975,0.0,1.0
2015-11-19,144.38,146.12,143.54,146.12,35223,22.9090763121392,23.1851657482323,22.7757917567839,23.1851657482323,221986.110252087,0.0,1.0
2015-11-20,145.81,148.21,145.35,145.77,60094,23.1359774004226,23.5167904157234,23.0629882391566,23.1296305168343,378730.752902618,0.0,1.0
2015-11-23,146.56,147.66,145.33,145.33,44576,23.2549814677041,23.4295207663837,23.0598147973624,23.0598147973624,280931.574556313,0.0,1.0
2015-11-24,146.85,147.21,144.73,146.6,27808,23.3009963737196,23.3581183260148,22.9646115435372,23.2613283512925,175254.514206344,0.0,1.0
2015-11-25,146.79,148.44,145.77,147.09,51152,23.2914760483371,23.5532849963564,23.1296305168343,23.3390776752497,322375.536201197,0.0,1.0
2015-11-27,146.69,147.6,146.52,147.18,20439,23.2756088393662,23.4200004410011,23.2486345841158,23.3533581633235,128812.824218335,0.0,1.0
2015-11-30,146.95,148.85,146.0,147.43,50541,23.3168635826905,23.618340553137,23.1661250974673,23.3930261857507,318524.827477805,0.0,1.0
2015-12-01,147.49,147.99,145.45,147.28,96624,23.4025465111332,23.4818825559875,23.0788554481275,23.3692253722944,608953.976577737,0.0,1.0
2015-12-02,145.59,147.63,145.09,146.23,97472,23.2835424438517,23.6097903083029,23.2035797319764,23.3858947150521,609484.081480363,1.15,1.0
2015-12-03,144.42,147.62,143.8,145.42,94244,23.0964296980635,23.6081910540654,22.9972759353381,23.2563551218141,589299.67349634,0.0,1.0
2015-12-04,144.67,145.8,143.65,144.07,54045,23.1364110540011,23.3171267828393,22.9732871217755,23.0404557997507,337938.763784536,0.0,1.0
2015-12-07,143.5,147.18,143.1,144.87,61582,22.9492983082129,23.5378238676152,22.8853281387127,23.1683961387512,385066.98031972,0.0,1.0
2015-12-08,141.48,143.9299,140.88,142.47,64067,22.6262489522367,23.0180502478833,22.5302936979863,22.7845751217498,400605.4728353,0.0,1.0
2015-12-09,139.74,143.18,139.33,141.35,65942,22.3479787149106,22.8981221726127,22.2824092911728,22.6054586471491,412329.687510035,0.0,1.0
2015-12-10,139.51,140.55,138.24,139.74,70984,22.311195867448,22.4775183081486,22.1080905792847,22.3479787149106,443856.882384706,0.0,1.0
2015-12-11,136.28,138.85,135.55,137.92,137322,21.7946367487335,22.2056450877725,21.6778911893955,22.0569144436845,858662.724034045,0.0,1.0
2015-12-14,135.73,137.74,134.78,136.3,75878,21.7066777656706,22.0281278674094,21.5547486131076,21.7978352572085,474458.645914387,0.0,1.0
2015-12-15,136.05,138.39,134.68,136.45,47817,21.7578539012708,22.1320793928473,21.5387560707325,21.8218240707711,298995.612320939,0.0,1.0
2015-12-16,139.43,140.24,135.56,136.34,109008,22.2984018335479,22.4279414267859,21.679490443633,21.8042322741585,681617.703073821,0.0,1.0
2015-12-17,139.27,141.0,138.12,139.96,84675,22.2728137657478,22.5494847488364,22.0888995284346,22.3831623081357,529465.534710992,0.0,1.0
2015-12-18,134.88,138.59,133.19,138.48,361111,21.5707411554826,22.1640644775974,21.3004671893441,22.1464726809848,2257996.20555088,0.0,1.0
2015-12-21,137.4,137.67,135.32,135.73,76383,21.9737532233342,22.0169330877468,21.6411083419329,21.7066777656706,477616.367733447,0.0,1.0
2015-12-22,139.65,139.72,135.16,137.51,100395,22.333585426773,22.3447802064356,21.6155202741328,21.9913450199467,627761.350543964,0.0,1.0
2015-12-23,141.04,141.975,138.965,140.2,72939,22.5558817657864,22.7054120369932,22.2240365115039,22.4215444098359,456081.330218896,0.0,1.0
2015-12-24,141.04,141.94,140.77,140.84,21412,22.5558817657864,22.6998146471619,22.5127019013737,22.5238966810363,133887.405128217,0.0,1.0
2015-12-28,141.37,142.46,139.53,140.86,36318,22.6086571556241,22.7829758675123,22.314394375923,22.5270951895113,227093.348563729,0.0,1.0
2015-12-29,142.01,143.18,140.265,141.89,54308,22.7110094268245,22.8981221726127,22.4319395623797,22.6918183759744,339583.280296245,0.0,1.0
2015-12-30,143.07,143.49,141.02,142.2,50960,22.8805303760001,22.9476990539754,22.5526832573114,22.7413952573371,318648.52257304,0.0,1.0
2015-12-31,141.49,143.92,141.31,142.16,59765,22.6278482064742,23.0164669861882,22.5990616301991,22.7349982403871,373705.434685591,0.0,1.0
2016-01-04,136.04,139.79,135.43,139.79,86483,21.7562546470333,22.3559749860981,21.6587001385455,22.3559749860981,540770.804114683,0.0,1.0
2016-01-05,138.75,138.99,135.9801,136.69,70590,22.1896525453975,22.2280346470976,21.7466751141507,21.8602061724712,441393.234074389,0.0,1.0
2016-01-06,141.07,141.86,137.11,137.11,175679,22.5606795284989,22.6870206132619,21.9273748504465,21.9273748504465,1098505.76524939,0.0,1.0
2016-01-07,138.66,141.24,137.9626,138.61,114347,22.1752592572599,22.5878668505365,22.0637272667363,22.1672629860724,715002.013552972,0.0,1.0
2016-01-08,138.61,141.19,135.21,138.54,85667,22.1672629860724,22.579870579349,21.6235165453203,22.1560682064099,535668.425888238,0.0,1.0
2016-01-11,139.6,140.27,138.45,138.55,71510,22.3255891555855,22.4327391894984,22.1416749182723,22.1576674606474,447145.915408126,0.0,1.0
2016-01-12,139.76,141.04,138.22,140.21,79684,22.3511772233856,22.5558817657864,22.1048920708097,22.4231436640734,498257.238475473,0.0,1.0
2016-01-13,136.61,140.9825,136.0,140.05,150896,21.8474121385712,22.5466860539207,21.7498576300833,22.3975555962733,943539.785364626,0.0,1.0
2016-01-14,140.75,141.49,135.83,136.91,86429,22.5095033928987,22.6278482064742,21.7226703080457,21.8953897656964,540433.14673205,0.0,1.0
2016-01-15,138.69,140.53,135.82,137.25,129918,22.1800570199725,22.4743197996736,21.7210710538082,21.9497644097716,812366.145126454,0.0,1.0
2016-01-19,139.95,140.69,137.85,140.05,93837,22.3815630538982,22.4999078674737,22.0457196640219,22.3975555962733,586754.737297613,0.0,1.0
2016-01-20,134.72,138.29,131.39,138.15,110846,21.5451530876825,22.1160868504722,21.012601426593,22.0936972911471,693110.559912308,0.0,1.0
2016-01-21,132.3,135.51,131.77,135.48,102658,21.158133562206,21.6714941724455,21.0733730876182,21.666696409733,641911.696042056,0.0,1.0
2016-01-22,135.28,139.88,133.48,133.98,90146,21.6347113249829,22.3703682742357,21.3468455622318,21.4268082741071,563675.229903242,0.0,1.0
2016-01-25,133.37,135.4,132.41,134.33,68501,21.3292537656192,21.6539023758329,21.1757253588186,21.4827821724198,428330.895698112,0.0,1.0
2016-01-26,136.17,136.41,133.41,133.78,65583,21.7770449521209,21.8154270538211,21.3356507825692,21.3948231893569,410084.891206979,0.0,1.0
2016-01-27,134.01,138.02,133.58,135.43,66692,21.4316060368196,22.0729069860595,21.3628381046068,21.6587001385455,417019.373379928,0.0,1.0
2016-01-28,133.79,137.41,133.2,135.68,67628,21.3964224435944,21.9753524775717,21.3020664435816,21.6986814944831,422872.101345557,0.0,1.0
2016-01-29,138.14,138.415,133.21,133.87,72803,22.0920980369096,22.136077528441,21.3036656978191,21.4092164774945,455230.933847822,0.0,1.0
2016-02-01,138.81,140.2697,136.17,137.44,43824,22.1992480708225,22.4326912118713,21.7770449521209,21.9801502402842,274027.724749625,0.0,1.0
2016-02-02,134.9,140.2,133.87,137.98,62961,21.5739396639576,22.4215444098359,21.4092164774945,22.0665099691095,393689.749405832,0.0,1.0
2016-02-03,132.36,135.56,130.39,135.56,52078,21.1677290876311,21.679490443633,20.8526760028424,21.679490443633,325639.280976428,0.0,1.0
2016-02-04,131.63,133.08,131.01,132.2,75552,21.0509835282931,21.2828753927315,20.9518297655677,21.142141019831,472420.195789606,0.0,1.0
2016-02-05,126.5,131.2,125.445,131.09,92713,20.2305661044525,20.9822155960804,20.0618447823956,20.9646237994678,579726.461407265,0.0,1.0
2016-02-08,125.74,126.99,121.56,125.8,89111,20.109022782402,20.3089295620903,19.4405345111245,20.1186183078271,557203.46340279,0.0,1.0
2016-02-09,125.94,127.99,122.11,124.3,93782,20.1410078671521,20.4688549858409,19.5284934941873,19.8787301722011,586410.827000488,0.0,1.0
2016-02-10,126.84,131.17,125.01,126.62,76151,20.2849407485277,20.9774178333678,19.9922772230641,20.2497571553026,476165.691571027,0.0,1.0
2016-02-11,125.0,125.94,122.73,124.74,32295,19.9906779688266,20.1410078671521,19.6276472569127,19.9490973586514,201937.87355762,0.0,1.0
2016-02-12,131.47,133.9,126.49,126.49,112476,21.025395460493,21.414014240207,20.228966850215,20.228966850215,703302.81053621,0.0,1.0
2016-02-16,132.68,134.895,131.52,134.12,72133,21.2189052232313,21.5731400368389,21.0333917316806,21.4491978334322,451041.481137383,0.0,1.0
2016-02-17,132.02,135.87,131.84,133.83,84961,21.1133544435559,21.7290673249957,21.0845678672808,21.4028194605445,531253.868256044,0.0,1.0
2016-02-18,131.79,133.39,130.38,131.75,42045,21.0765715960932,21.3324522740942,20.8510767486049,21.0701745791432,262903.789866238,0.0,1.0
2016-02-19,134.41,134.92,131.28,131.28,68338,21.4955762063198,21.5771381724326,20.9950096299804,20.9950096299804,427311.670635722,0.0,1.0
2016-02-22,134.64,137.2,134.19,135.21,59866,21.5323590537825,21.941768138584,21.4603926130947,21.6235165453203,374336.979049403,0.0,1.0
2016-02-23,131.16,135.88,131.0,133.96,65130,20.9758185791303,21.7306665792332,20.9502305113302,21.4236097656321,407252.320941564,0.0,1.0
2016-02-24,130.8,132.9,126.42,129.33,91047,20.9182454265801,21.2540888164564,20.2177720705524,20.6831550536667,569309.105861609,0.0,1.0
2016-02-25,137.0,140.25,133.29,140.25,123740,21.9097830538339,22.4295406810234,21.3164597317191,22.4295406810234,773735.639387519,0.0,1.0
2016-02-26,136.55,139.73,134.51,137.5,81832,21.8378166131461,22.3463794606731,21.5115687486949,21.9897457657092,511688.498806849,0.0,1.0
2016-02-29,135.62,137.47,134.8,137.47,109109,21.6890859690581,21.9849480029967,21.5579471215826,21.9849480029967,682249.247437632,0.0,1.0
2016-03-01,137.0,138.0,136.0,136.39,103492,21.9097830538339,22.0697084775845,21.7498576300833,21.812228545346,647126.626729377,0.0,1.0
2016-03-02,137.44,137.96,135.83,136.6,77569,21.9801502402842,22.0633114606345,21.7226703080457,21.8458128843337,485032.324322373,0.0,1.0
2016-03-03,138.38,138.89,135.94,136.19,74500,22.1304801386098,22.2120421047226,21.7402621046583,21.7802434605959,465842.129742767,0.0,1.0
2016-03-04,137.16,138.87,135.74,138.87,69222,21.935371121634,22.2088435962476,21.7082770199081,22.2088435962476,432839.247047704,0.0,1.0
2016-03-07,137.29,138.0,135.99,137.5,100158,21.9561614267216,22.0697084775845,21.7482583758458,21.9897457657092,626279.409809076,0.0,1.0
2016-03-08,137.78,140.0,136.6,137.04,91260,22.0345248843594,22.3895593250858,21.8458128843337,21.9161800707839,570640.976648658,0.0,1.0
2016-03-09,140.97,141.305,137.7,138.78,82433,22.5446869861238,22.5982620030803,22.0217308504593,22.19445030811,515446.500417257,0.0,1.0
2016-03-10,140.62,142.15,139.01,141.36,68314,22.4887130878111,22.7333989861496,22.2312331555726,22.6070579013866,427161.600687886,0.0,1.0
2016-03-11,143.95,144.0,140.02,141.27,94553,23.0212647489007,23.0292610200882,22.3927578335608,22.592664613249,591231.824074737,0.0,1.0
2016-03-14,141.62,144.09,141.19,143.31,75795,22.6486385115617,23.0436543082258,22.579870579349,22.9189124777003,473939.654011452,0.0,1.0
2016-03-15,139.26,142.97,139.25,141.0,78056,22.2712145115103,22.8645378336251,22.2696152572728,22.5494847488364,488077.493680557,0.0,1.0
2016-03-16,141.4,141.98,138.555,138.555,52505,22.6134549183366,22.706211664112,22.1584670877661,22.1584670877661,328309.275465021,0.0,1.0
2016-03-17,142.86,143.42,138.69,140.92,64154,22.8469460370125,22.9365042743128,22.1800570199725,22.5366907149363,401149.476396209,0.0,1.0
2016-03-18,144.99,145.0,142.19,143.79,142367,23.1875871896013,23.1891864438388,22.7397960030996,22.9956766811006,890208.677652197,0.0,1.0
2016-03-21,143.08,144.52,141.89,144.38,67264,22.8821296302376,23.1124222404385,22.6918183759744,23.0900326811134,420596.040470035,0.0,1.0
2016-03-22,144.07,144.745,141.64,142.01,71781,23.0404557997507,23.1484054607824,22.6518370200368,22.7110094268245,448840.455235781,0.0,1.0
2016-03-23,142.3,143.735,142.12,143.31,80384,22.7573877997122,22.9868807827943,22.7286012234371,22.9189124777003,502634.278620706,0.0,1.0
2016-03-24,143.37,143.37,140.6689,141.82,62877,22.9285080031253,22.9285080031253,22.4965334410325,22.6806235963119,393164.504588403,0.0,1.0
2016-03-28,144.58,144.92,142.91,142.91,55832,23.1220177658636,23.1763924099388,22.8549423082,22.8549423082,349112.721983868,0.0,1.0
2016-03-29,147.57,147.97,144.58,144.58,112997,23.6001947828779,23.6641649523781,23.1220177658636,23.1220177658636,706560.578987162,0.0,1.0
2016-03-30,147.43,148.03,146.55,147.76,84119,23.5778052235528,23.6737604778032,23.4370708506523,23.6305806133905,525988.914252777,0.0,1.0
2016-03-31,147.88,148.18,146.11,147.0,90425,23.6497716642406,23.6977492913658,23.366703664202,23.50903729134,565419.793046842,0.0,1.0
2016-04-01,148.02,149.05,144.38,146.92,72761,23.6721612235657,23.8368844100288,23.0900326811134,23.49624325744,454968.311439107,0.0,1.0
2016-04-04,147.72,148.34,145.57,148.07,68749,23.6241835964405,23.7233373591659,23.2803439353767,23.6801574947532,429881.618492423,0.0,1.0
2016-04-05,145.46,148.03,145.35,146.28,61953,23.2627521387641,23.6737604778032,23.2451603421515,23.3938909862396,387386.811596694,0.0,1.0
2016-04-06,147.09,147.17,145.14,145.57,76750,23.5234305794776,23.5362246133776,23.2115760031639,23.2803439353767,479911.187352449,0.0,1.0
2016-04-07,145.49,147.59,141.4406,146.49,72714,23.2675499014766,23.6033932913529,22.6199478905409,23.4274753252272,454674.424457928,0.0,1.0
2016-04-08,145.84,147.6,144.68,146.46,32043,23.3235237997893,23.6049925455904,23.1380103082386,23.4226775625147,200362.139105336,0.0,1.0
2016-04-11,144.27,146.381,143.6354,146.34,51479,23.0724408845009,23.4100434540384,22.9709522105887,23.4034865116646,321893.785195006,0.0,1.0
2016-04-12,146.5,146.62,144.09,144.7,73319,23.4290745794647,23.4482656303148,23.0436543082258,23.1412088167136,458457.43772631,0.0,1.0
2016-04-13,147.9,148.44,146.25,146.9,62807,23.6529701727156,23.7393299015409,23.3890932235271,23.493044748965,392726.80057388,0.0,1.0
2016-04-14,146.74,147.88,146.43,147.52,32209,23.4674566811649,23.6497716642406,23.4178797998022,23.5921985116904,201400.122911205,0.0,1.0
2016-04-15,147.0,147.97,145.78,145.9,55215,23.50903729134,23.6641649523781,23.3139282743643,23.3331193252144,345254.67374157,0.0,1.0
2016-04-18,146.54,147.26,145.86,146.94,51589,23.4354715964148,23.5506179015152,23.3267223082643,23.499441765915,322581.605789257,0.0,1.0
2016-04-19,146.93,147.86,146.185,146.32,61125,23.4978425116775,23.6465731557656,23.3786980709833,23.4002880031896,382209.398396332,0.0,1.0
2016-04-20,145.89,146.97,145.89,146.69,27182,23.3315200709769,23.5042395286275,23.3315200709769,23.4594604099773,169966.721753932,0.0,1.0
2016-04-21,145.14,146.23,144.164,146.23,57759,23.2115760031639,23.3858947150521,23.0554887895833,23.3858947150521,361162.088212249,0.0,1.0
2016-04-22,144.53,145.62,143.12,144.85,54429,23.114021494676,23.2883402065642,22.8885266471877,23.1651976302762,340339.882949922,0.0,1.0
2016-04-25,145.01,145.93,143.42,144.12,41974,23.1907856980763,23.3379170879269,22.9365042743128,23.0484520709383,262459.832937221,0.0,1.0
2016-04-26,146.01,146.22,144.67,144.89,50696,23.3507111218269,23.3842954608146,23.1364110540011,23.1715946472262,316997.753146838,0.0,1.0
2016-04-27,144.15,147.0,141.6154,145.68,62404,23.0532498336508,23.50903729134,22.6479028546125,23.2979357319892,390206.876033123,0.0,1.0
2016-04-28,142.41,145.9999,142.3,145.9999,62167,22.7749795963247,23.3490958750471,22.7573877997122,23.3490958750471,388724.935298238,0.0,1.0
2016-04-29,134.18,140.94,133.67,140.0,214501,21.4587933588572,22.5398892234113,21.3772313927444,22.3895593250858,1341256.41170407,0.0,1.0
2016-05-02,131.74,134.4099,131.655,133.98,148609,21.0685753249057,21.4955602137775,21.0549816638869,21.4268082741071,929239.369918698,0.0,1.0
2016-05-03,128.47,130.85,127.63,130.5,104002,20.5456191892412,20.9262416977676,20.4112818332907,20.8702677994549,650315.613120904,0.0,1.0
2016-05-04,127.28,130.32,127.18,129.79,68456,20.355307934978,20.8414812231798,20.3393153926029,20.756720748592,428049.514545918,0.0,1.0
2016-05-05,127.43,128.3,126.17,127.81,76012,20.3792967485406,20.5184318672036,20.1777907146148,20.4400684095658,475296.536456473,0.0,1.0
2016-05-06,129.21,129.64,127.41,127.74,100151,20.6639640028166,20.7327319350294,20.3760982400655,20.4288736299032,626235.639407625,0.0,1.0
2016-05-09,132.5,132.75,129.6888,130.0,165074,21.1901186469562,21.2301000028938,20.7405362957084,20.7903050875796,1032193.60704909,0.0,1.0
2016-05-10,133.21,134.97,131.81,132.54,119149,21.3036656978191,21.5851344436202,21.0797701045682,21.1965156639062,745028.508949276,0.0,1.0
2016-05-11,132.28,132.89,131.51,132.89,108926,21.154935053731,21.2524895622189,21.0317924774431,21.2524895622189,681104.96408538,0.0,1.0
2016-05-12,133.11,133.97,131.85,132.61,130878,21.287673155444,21.4252090198696,21.0861671215183,21.2077104435687,818368.943039921,0.0,1.0
2016-05-13,132.83,133.59,131.32,133.02,97302,21.2428940367939,21.3644373588443,21.0014066469304,21.2732798673065,608421.08601652,0.0,1.0
2016-05-16,130.47,133.668,130.25,132.94,95167,20.8654700367424,21.3769115418969,20.8302864435173,21.2604858334064,595071.113573558,0.0,1.0
2016-05-17,127.5,131.57,126.39,130.01,130951,20.3904915282031,21.0413880028681,20.2129743078399,20.7919043418171,818825.405797922,0.0,1.0
2016-05-18,127.9,129.2901,122.0501,127.1,45188,20.4544616977033,20.6767740292591,19.5189139613046,20.3265213587029,282556.700118339,0.0,1.0
2016-05-19,125.1,129.78,125.01,127.0,142699,20.0066705112016,20.7551214943545,19.9922772230641,20.3105288163278,892284.645263938,0.0,1.0
2016-05-20,125.0,126.6,124.6898,125.21,110721,19.9906779688266,20.2465586468275,19.9410691023791,20.0242623078142,692328.945600657,0.0,1.0
2016-05-23,125.03,125.8,124.12,124.79,107817,19.9954757315391,20.1186183078271,19.849943595926,19.9570936298389,674170.481912429,0.0,1.0
2016-05-24,126.17,127.38,125.8,126.13,177135,20.1777907146148,20.371300477353,20.1186183078271,20.1713936976648,1107610.00875148,0.0,1.0
2016-05-25,125.18,126.5,124.46,126.49,160372,20.0194645451017,20.2305661044525,19.9043182400012,20.228966850215,1002792.40310211,0.0,1.0
2016-05-26,127.51,127.6551,124.53,124.9,102329,20.3920907824406,20.4152959614268,19.9155130196638,19.9746854264515,639854.487173795,0.0,1.0
2016-05-27,128.06,128.76,126.51,127.76,115254,20.4800497655034,20.5919975621289,20.23216535869,20.4320721383783,720673.406998297,0.0,1.0
2016-05-31,125.51,128.36,124.83,128.36,93059,20.0722399349394,20.5280273926286,19.963490646789,20.5280273926286,581889.969821909,0.0,1.0
2016-06-01,125.65,126.97,123.83,123.85,185489,20.0946294942645,20.3057310536153,19.8035652230383,19.8067637315134,1159846.8564276,0.0,1.0
2016-06-02,126.06,128.13,124.1,125.39,176420,20.1601989180022,20.491244545166,19.846745087451,20.0530488840893,1103139.17488885,0.0,1.0
2016-06-03,124.69,126.1,124.06,126.1,73428,19.9411010874639,20.1665959349522,19.840348070501,20.1665959349522,459139.005406066,0.0,1.0
2016-06-06,124.69,125.44,124.01,124.25,52791,19.9411010874639,20.0610451552768,19.8323517993135,19.8707339010136,330097.609010073,0.0,1.0
2016-06-07,123.92,125.05,123.02,124.69,136607,19.8179585111759,19.9986742400141,19.6740256298004,19.9411010874639,854191.890171414,0.0,1.0
2016-06-08,124.49,125.201,123.07,124.51,51381,19.9091160027138,20.0228229790004,19.6820219009879,19.9123145111888,321280.999574673,0.0,1.0
2016-06-09,124.37,126.49,122.2353,124.43,50961,19.8899249518637,20.228966850215,19.5485321497832,19.8995204772887,318654.775487533,0.0,1.0
2016-06-10,122.72,123.9,121.55,123.86,51989,19.6260480026752,19.8147600027009,19.438935256887,19.8083629857509,325082.771586533,0.0,1.0
2016-06-13,120.71,124.445,120.67,122.05,81298,19.3045979009364,19.901919358645,19.2982008839864,19.5188979687623,508349.442467485,0.0,1.0
2016-06-14,120.23,120.69,118.76,119.85,54238,19.2278336975361,19.3013993924614,18.9927433246227,19.1670620365109,339145.576281722,0.0,1.0
2016-06-15,120.48,122.29,119.175,120.74,54175,19.2678150534738,19.5572800704624,19.0591123754792,19.309395663649,338751.64266865,0.0,1.0
2016-06-16,120.01,120.68,118.76,120.07,69027,19.192650104311,19.2998001382239,18.9927433246227,19.202245629736,431619.928721531,0.0,1.0
2016-06-17,118.98,120.11,118.95,119.68,101048,19.0279269178479,19.2086426466861,19.0231291551354,19.1398747144733,631844.503708016,0.0,1.0
2016-06-20,120.0,120.78,119.76,120.0,81074,19.1910508500735,19.315792680599,19.1526687483734,19.1910508500735,506948.789621009,0.0,1.0
2016-06-21,119.35,120.69,118.88,120.09,71118,19.0870993246356,19.3013993924614,19.0119343754728,19.2054441382111,444694.772926794,0.0,1.0
2016-06-22,126.97,129.5,125.32,127.15,787770,20.3057310536153,20.7103423757043,20.0418541044268,20.3345176298904,4925858.45030147,0.0,1.0
2016-06-23,127.6,128.31,126.81,127.92,2151685,20.4064840705782,20.5200311214411,20.2801429858152,20.4576602061784,13454302.3212828,0.0,1.0
2016-06-24,122.32,125.05,122.04,122.67,333366,19.5620778331749,19.9986742400141,19.5172987145248,19.6180517314876,2084509.09293729,0.0,1.0
2016-06-27,121.0,122.34,119.59,121.01,243327,19.3509762738241,19.5652763416499,19.1254814263358,19.3525755280616,1521502.92488481,0.0,1.0
2016-06-28,120.87,122.45,120.44,121.81,163015,19.3301859687365,19.5828681382625,19.2614180365238,19.4805158670621,1019318.85610762,0.0,1.0
2016-06-29,124.72,124.82,121.27,121.96,281107,19.9458988501764,19.9618913925515,19.3941561382368,19.5045046806247,1757738.03443759,0.0,1.0
2016-06-30,126.36,126.8,124.21,124.75,198896,20.2081765451274,20.2785437315777,19.8643368840636,19.9506966128889,1243679.68103782,0.0,1.0
2016-07-01,125.75,127.53,125.64,126.51,78675,20.1106220366395,20.3952892909156,20.093030240027,20.23216535869,491948.047751843,0.0,1.0
2016-07-05,122.63,125.6,122.58,125.6,67180,19.6116547145376,20.0866332230769,19.6036584433501,20.0866332230769,420070.795652606,0.0,1.0
2016-07-06,123.54,123.8,121.75,122.47,83328,19.7571868501507,19.7987674603258,19.4709203416371,19.5860666467375,521042.858888662,0.0,1.0
2016-07-07,125.71,125.758,123.81,124.18,269765,20.1042250196895,20.1119014400295,19.8003667145633,19.8595391213511,1686817.47825581,0.0,1.0
2016-07-08,129.51,129.67,126.1,126.39,136794,20.7119416299418,20.7375296977419,20.1665959349522,20.2129743078399,855361.185181641,0.0,1.0
2016-07-11,131.14,132.34,129.65,129.99,272227,20.9726200706553,21.1645305791561,20.7343311892669,20.7887058333421,1702212.15373805,0.0,1.0
2016-07-12,131.35,134.98,131.2,131.85,101727,21.006204409643,21.5867336978577,20.9822155960804,21.0861671215183,636090.232648892,0.0,1.0
2016-07-13,130.32,131.64,129.91,131.64,71394,20.8414812231798,21.0525827825306,20.7759117994421,21.0525827825306,446420.577326916,0.0,1.0
2016-07-14,131.2,131.79,130.03,131.22,98739,20.9822155960804,21.0765715960932,20.7951028502921,20.9854141045554,617406.524143236,0.0,1.0
2016-07-15,131.58,131.99,130.76,131.5,146722,21.0429872571056,21.1085566808433,20.9118484096301,21.0301932232055,917440.120270046,0.0,1.0
2016-07-18,131.54,132.28,130.61,131.72,148912,21.0365902401556,21.154935053731,20.8878595960675,21.0653768164307,931134.003010134,0.0,1.0
2016-07-19,131.15,131.64,130.57,131.64,45522,20.9742193248928,21.0525827825306,20.8814625791175,21.0525827825306,284645.173559065,0.0,1.0
2016-07-20,129.63,131.77,129.59,131.4,68188,20.7311326807919,21.0733730876182,20.7247356638419,21.0142006808305,426373.733461743,0.0,1.0
2016-07-21,128.78,135.36,128.59,129.98,122552,20.5951960706039,21.6475053588829,20.5648102400913,20.7871065791046,766307.176969606,0.0,1.0
2016-07-22,130.97,131.405,129.0042,129.19,42627,20.9454327486177,21.0150003079492,20.6310513506088,20.6607654943416,266542.986101275,0.0,1.0
2016-07-25,130.86,131.13,129.37,130.83,43830,20.9278409520052,20.9710208164178,20.6895520706167,20.9230431892926,274065.242236584,0.0,1.0
2016-07-26,131.23,131.6,129.87,131.15,56469,20.9870133587929,21.0461857655806,20.769514782492,20.9742193248928,353095.828516031,0.0,1.0
2016-07-27,131.51,131.71,130.25,131.3,45106,21.0317924774431,21.0637775621932,20.8302864435173,20.9982081384554,282043.961129896,0.0,1.0
2016-07-28,132.38,132.81,130.655,131.17,40188,21.1709275961061,21.2396955283189,20.8950562401363,20.9774178333678,251292.127652381,0.0,1.0
2016-07-29,131.13,132.03,129.65,132.03,169294,20.9710208164178,21.1149536977934,20.7343311892669,21.1149536977934,1058580.90621037,0.0,1.0
2016-08-01,132.86,132.99,130.56,130.66,69279,21.2476917995064,21.268482104594,20.87986332488,20.895855867255,433195.663173815,0.0,1.0
2016-08-02,130.96,132.41,130.95,132.41,72085,20.9438334943802,21.1757253588186,20.9422342401427,21.1757253588186,450741.341241711,0.0,1.0
2016-08-03,132.7,132.88,129.85,130.53,63561,21.2221037317063,21.2508903079814,20.766316274017,20.8750655621675,397441.498101746,0.0,1.0
2016-08-04,139.8,143.93,134.8,134.8,383576,22.3575742403356,23.0180662404257,21.5579471215826,21.5579471215826,2398467.92964043,0.0,1.0
2016-08-05,141.79,142.71,139.56,140.8,153118,22.6758258335993,22.8229572234499,22.3191921386355,22.5174996640862,957433.761368501,0.0,1.0
2016-08-08,142.2,143.61,140.72,141.51,88130,22.7413952573371,22.9668901048255,22.5047056301862,22.6310467149492,551069.354284968,0.0,1.0
2016-08-09,144.63,145.17,141.44,141.44,104559,23.1300140370511,23.2163737658764,22.6198519352866,22.6198519352866,653798.486493611,0.0,1.0
2016-08-10,144.99,145.3,143.84,143.9,73906,23.1875871896013,23.237164070964,23.0036729522881,23.0132684777131,462127.898533813,0.0,1.0
2016-08-11,145.04,145.95,144.78,145.76,73855,23.1955834607888,23.3411155964019,23.1540028506137,23.3107297658893,461808.99989466,0.0,1.0
2016-08-12,144.92,145.48,144.2,145.0,39884,23.1763924099388,23.2659506472391,23.0612461048383,23.1891864438388,249391.24164645,0.0,1.0
2016-08-15,146.67,147.41,144.6,144.6,51486,23.4562619015023,23.5746067150778,23.1252162743386,23.1252162743386,321937.555596459,0.0,1.0
2016-08-16,145.88,146.57,144.84,146.57,35220,23.3299208167394,23.4402693591273,23.1635983760387,23.4402693591273,220227.648450205,0.0,1.0
2016-08-17,147.15,147.29,144.62,146.43,69328,23.5330261049026,23.5554156642277,23.1284147828136,23.4178797998022,433502.055983982,0.0,1.0
2016-08-18,148.0,148.03,145.38,146.86,84728,23.6689627150907,23.6737604778032,23.249958104864,23.486647732015,529796.93917913,0.0,1.0
2016-08-19,148.44,148.96,145.63,147.66,62371,23.7393299015409,23.8224911218912,23.2899394608017,23.6145880710154,390000.529854849,0.0,1.0
2016-08-22,149.04,149.04,140.38,147.83,56626,23.8352851557913,23.8352851557913,22.450330986111,23.6417753930531,354077.536091463,0.0,1.0
2016-08-23,149.42,149.95,148.98,149.07,64205,23.8960568168165,23.9808172914043,23.8256896303663,23.8400829185038,401468.375035362,0.0,1.0
2016-08-24,149.4,149.98,148.81,149.44,52857,23.8928583083415,23.9856150541169,23.7985023083287,23.8992553252915,330510.301366624,0.0,1.0
2016-08-25,149.91,150.0,148.5605,148.65,41762,23.9744202744543,23.9888135625919,23.7586009151029,23.7729142405286,261134.215064664,0.0,1.0
2016-08-26,149.1,151.48,148.055,149.9,64146,23.8448806812163,24.2255031897428,23.6777586133969,23.9728210202168,401099.453080264,0.0,1.0
2016-08-29,149.66,149.96,148.635,148.81,53985,23.9344389185167,23.9824165456419,23.7705153591723,23.7985023083287,337563.588914944,0.0,1.0
2016-08-30,149.76,150.34,149.12,149.8,25693,23.9504314608917,24.0431882066671,23.8480791896913,23.9568284778418,160656.13207357,0.0,1.0
2016-08-31,149.38,150.58,148.5,149.16,43325,23.8896597998665,24.0815703083672,23.748925426966,23.8544762066414,270907.520417523,0.0,1.0
2016-09-01,149.85,150.305,148.96,149.26,74794,23.9648247490293,24.0375908168358,23.8224911218912,23.8704687490164,467680.486603766,0.0,1.0
2016-09-02,149.79,150.35,148.7,150.24,64757,23.9552292236042,24.0447874609046,23.7809105117161,24.027195664292,404919.983835604,0.0,1.0
2016-09-06,149.85,150.85,149.26,150.7,105308,23.9648247490293,24.1247501727799,23.8704687490164,24.1007613592173,658481.919449012,0.0,1.0
2016-09-07,149.95,150.675,149.301,150.35,72251,23.9808172914043,24.0967632236235,23.8770256913902,24.0447874609046,451779.325047581,0.0,1.0
2016-09-08,150.33,150.6,149.1001,149.92,50051,24.0415889524296,24.0847688168422,23.8448966737587,23.9760195286918,312964.623298728,0.0,1.0
2016-09-09,146.83,150.3,146.45,150.1,59040,23.4818499693024,24.0367911897171,23.4210783082772,24.0048061049669,369172.071678028,0.0,1.0
2016-09-12,150.22,150.31,145.64,145.64,62908,24.023997155817,24.0383904439546,23.2915387150392,23.2915387150392,393358.344937692,0.0,1.0
2016-09-13,149.29,150.46,148.4582,149.06,64933,23.8752665117289,24.0623792575172,23.7422405442532,23.8384836642663,406020.496786406,0.0,1.0
2016-09-14,148.21,149.74,147.845,149.45,70995,23.7025470540783,23.9472329524167,23.6441742744093,23.900854579529,443925.664444132,0.0,1.0
2016-09-15,150.16,150.47,148.49,149.33,66373,24.014401630392,24.0639785117547,23.7473261727285,23.881663528679,415024.6936566,0.0,1.0
2016-09-16,149.99,151.275,148.4001,150.31,168166,23.9872143083544,24.1927184778739,23.7329488771333,24.0383904439546,1051527.61866204,0.0,1.0
2016-09-19,148.5,151.0,147.61,150.79,77111,23.748925426966,24.1487389863425,23.6065917998279,24.1151546473549,482168.48948449,0.0,1.0
2016-09-20,148.65,149.725,147.4,149.48,75372,23.7729142405286,23.9448340710605,23.5730074608403,23.9056523422416,471294.67118083,0.0,1.0
2016-09-21,148.44,149.24,147.35,149.24,62297,23.7393299015409,23.8672702405414,23.5650111896528,23.8672702405414,389537.814182352,0.0,1.0
2016-09-22,149.78,149.96,148.17,148.17,73504,23.9536299693667,23.9824165456419,23.6961500371283,23.6961500371283,459614.22690755,0.0,1.0
2016-09-23,147.54,149.24,147.54,148.93,56721,23.5953970201654,23.8672702405414,23.5953970201654,23.8176933591787,354671.562968316,0.0,1.0
2016-09-26,146.97,148.26,146.69,147.35,97402,23.5042395286275,23.7105433252658,23.4594604099773,23.5650111896528,609046.377465841,0.0,1.0
2016-09-27,146.87,148.04,146.17,147.32,109701,23.4882469862525,23.6753597320407,23.376299189627,23.5602134269402,685950.972817602,0.0,1.0
2016-09-28,147.98,148.01,146.44,146.44,54750,23.6657642066156,23.6705619693282,23.4194790540397,23.4194790540397,342347.068502236,0.0,1.0
2016-09-29,147.37,148.43,146.38,147.2,202455,23.5682096981278,23.7377306473034,23.4098835286147,23.5410223760902,1265933.80371909,0.0,1.0
2016-09-30,146.35,148.48,146.19,148.48,194487,23.4050857659021,23.7457269184909,23.379497698102,23.7457269184909,1216110.58103734,0.0,1.0
2016-10-03,146.17,147.85,145.25,146.2,56954,23.376299189627,23.6449739015281,23.2291677997765,23.3810969523396,356128.49204523,0.0,1.0
2016-10-04,144.98,146.51,144.57,146.45,82029,23.1859879353638,23.4306738337022,23.1204185116261,23.4210783082772,512920.322962007,0.0,1.0
2016-10-05,143.05,145.41,142.99,144.36,71394,22.8773318675251,23.2547558675766,22.8677363421001,23.0868341726384,446420.577326916,0.0,1.0
2016-10-06,144.84,145.01,142.77,142.77,51825,23.1635983760387,23.1907856980763,22.832552748875,22.832552748875,324057.293609651,0.0,1.0
2016-10-07,143.63,145.21,142.355,144.77,58885,22.9700886133005,23.2227707828264,22.7661836980184,23.1524035963762,368202.869931582,0.0,1.0
2016-10-10,144.92,145.6,144.0,144.1,70402,23.1763924099388,23.2851416980892,23.0292610200882,23.0452535624633,440217.686149669,0.0,1.0
2016-10-11,143.24,144.99,141.81,144.42,106117,22.9077176980377,23.1875871896013,22.6790243420744,23.0964296980635,663540.527274005,0.0,1.0
2016-10-12,143.63,145.13,142.5,143.67,147064,22.9700886133005,23.2099767489264,22.7893728844623,22.9764856302505,919578.617026716,0.0,1.0
2016-10-13,142.39,143.9,141.5301,142.75,50631,22.7717810878497,23.0132684777131,22.6342612159666,22.8293542403999,316591.31370478,0.0,1.0
2016-10-14,142.29,143.55,141.02,143.55,78579,22.7557885454747,22.9572945794004,22.5526832573114,22.9572945794004,491347.767960495,0.0,1.0
2016-10-17,142.73,143.07,141.59,141.65,34480,22.8261557319249,22.8805303760001,22.6438407488492,22.6534362742743,215600.491725244,0.0,1.0
2016-10-18,141.03,146.937,140.76,143.89,65581,22.5542825115489,23.4989619896438,22.5111026471362,23.0116692234756,410072.385377993,0.0,1.0
2016-10-19,141.1,142.1,140.31,141.38,61304,22.5654772912114,22.725402714962,22.4391362064484,22.6102564098616,383328.670090613,0.0,1.0
2016-10-20,140.59,141.52,139.39,140.54,43230,22.4839153250986,22.6326459691867,22.2920048165979,22.4759190539111,270313.49354067,0.0,1.0
2016-10-21,140.28,141.165,139.42,139.42,56204,22.4343384437359,22.5758724437552,22.2968025793104,22.2968025793104,351438.806175336,0.0,1.0
2016-10-24,140.75,141.9,139.655,141.59,217017,22.5095033928987,22.6934176302119,22.3343850538918,22.6438407488492,1356988.74456894,0.0,1.0
2016-10-25,139.69,141.92,139.42,140.57,91245,22.3399824437231,22.6966161386869,22.2968025793104,22.4807168166236,570547.182931259,0.0,1.0
2016-10-26,139.52,141.44,139.39,141.44,53117,22.3127951216855,22.6198519352866,22.2920048165979,22.6198519352866,332136.059134853,0.0,1.0
2016-10-27,137.26,140.47,136.83,140.45,88726,21.9513636640091,22.4647242742485,21.8825957317963,22.4615257657735,554796.09132291,0.0,1.0
2016-10-28,135.48,142.61,133.113,142.61,197182,21.666696409733,22.8069646810749,21.2881529317153,22.8069646810749,1232962.18559649,0.0,1.0
2016-10-31,136.0,137.4,131.7,134.9,136846,21.7498576300833,21.9737532233342,21.0621783079557,21.5739396639576,855686.336735287,0.0,1.0
2016-11-01,134.55,137.45,132.975,135.8,97305,21.5179657656449,21.9817494945217,21.2660832232377,21.7178725453332,608439.844760001,0.0,1.0
2016-11-02,133.6,136.4,133.125,133.9,113970,21.3660366130818,21.8138277995835,21.2900720368003,21.414014240207,712644.664789038,0.0,1.0
2016-11-03,133.85,134.55,132.8,134.55,84208,21.4060179690195,21.5179657656449,21.2380962740813,21.5179657656449,526545.423642671,0.0,1.0
2016-11-04,135.0,136.3,133.15,134.3,84272,21.5899322063327,21.7978352572085,21.2940701723941,21.4779844097073,526945.610170235,0.0,1.0
2016-11-07,136.4,138.85,135.7,137.35,113863,21.8138277995835,22.2056450877725,21.7018800029581,21.9657569521466,711975.602938267,0.0,1.0
2016-11-08,137.45,138.6,136.0,136.0,59431,21.9817494945217,22.1656637318349,21.7498576300833,21.7498576300833,371616.961244865,0.0,1.0
2016-11-09,138.1,138.625,136.15,136.3,116645,22.0857010199596,22.1696618674287,21.7738464436459,21.7978352572085,729371.211058324,0.0,1.0
2016-11-10,139.65,140.25,137.2,139.25,96254,22.333585426773,22.4295406810234,21.941768138584,22.2696152572728,601868.031627657,0.0,1.0
2016-11-11,142.15,142.8,139.75,139.8,158275,22.7333989861496,22.8373505115875,22.3495779691481,22.3575742403356,989680.041409886,0.0,1.0
2016-11-14,144.5,144.85,142.75,143.45,135722,23.1092237319635,23.1651976302762,22.8293542403999,22.9413020370254,848658.06084494,0.0,1.0
2016-11-15,146.95,147.7,137.01,144.05,142759,23.5010410201525,23.6209850879655,21.9113823080714,23.0372572912757,892659.820133528,0.0,1.0
2016-11-16,146.0,147.65,145.65,147.3,68779,23.3491118675894,23.6129888167779,23.2931379692767,23.5570149184652,430069.20592722,0.0,1.0
2016-11-17,149.1,149.25,146.1,146.5,70278,23.8448806812163,23.8688694947789,23.3651044099645,23.4290745794647,439442.324752514,0.0,1.0
2016-11-18,152.3,153.05,148.7,149.15,121408,24.3566420372183,24.4765861050312,23.7809105117161,23.8528769524039,759153.842789395,0.0,1.0
2016-11-21,152.0,152.7,150.7,152.3,71261,24.3086644100931,24.4206122067185,24.1007613592173,24.3566420372183,445588.939699321,0.0,1.0
2016-11-22,154.05,155.0,145.01,152.5,83958,24.6365115287819,24.7884406813449,23.1907856980763,24.3886271219684,524982.195019373,0.0,1.0
2016-11-23,155.75,156.45,145.01,153.8,51610,24.9083847491579,25.0203325457833,23.1907856980763,24.5965301728442,322712.916993614,0.0,1.0
2016-11-25,156.35,157.0,155.5,155.5,24618,25.0043400034083,25.1082915288462,24.8684033932202,24.8684033932202,153934.248993389,0.0,1.0
2016-11-28,155.85,157.15,147.6,147.6,53456,24.924377291533,25.1322803424088,23.6049925455904,23.6049925455904,334255.797148045,0.0,1.0
2016-11-29,155.8,157.0,155.45,156.5,42943,24.9163810203454,25.1082915288462,24.8604071220327,25.0283288169709,268518.907081124,0.0,1.0
2016-11-30,153.1,154.8,151.475,154.8,197683,24.6956839355696,24.9699011967745,24.433564494712,24.9699011967745,1225528.61378374,1.32,1.0
2016-12-01,151.65,153.6,149.25,153.45,196375,24.4617927421889,24.7763360712181,24.0746624910762,24.7521404305235,1217419.71505786,0.0,1.0
2016-12-02,151.5,152.35,150.55,151.5,71766,24.4375971014944,24.5747057320968,24.2843580437623,24.4375971014944,444910.723212436,0.0,1.0
2016-12-05,152.3,153.45,151.85,152.15,55789,24.566640518532,24.7521404305235,24.4940535964483,24.5424448778374,345861.889157799,0.0,1.0
2016-12-06,153.6,154.45,152.35,152.35,45888,24.7763360712181,24.9134447018205,24.5747057320968,24.5747057320968,284480.997502609,0.0,1.0
2016-12-07,155.25,155.275,153.3,153.95,76744,25.0424881188581,25.0465207256405,24.727944789829,24.832792566172,475771.654296118,0.0,1.0
2016-12-08,156.0,156.0,153.125,155.5,91256,25.1634663223309,25.1634663223309,24.699716542352,25.0828141866824,565738.273799208,0.0,1.0
2016-12-09,154.8,155.05,153.35,154.55,78089,24.9699011967745,25.0102272645987,24.7360100033938,24.9295751289502,484109.933184738,0.0,1.0
2016-12-12,153.65,154.9,153.1,154.55,102925,24.7844012847829,24.9860316239042,24.6956839355696,24.9295751289502,638079.817554831,0.0,1.0
2016-12-13,153.95,155.025,149.7078,154.35,49812,24.832792566172,25.0061946578163,24.1485075864759,24.8973142746908,308807.693680265,0.0,1.0
2016-12-14,152.9,154.3,151.8,153.8,62436,24.6634230813102,24.889249061126,24.4859883828835,24.8085969254775,387069.725419999,0.0,1.0
2016-12-15,153.15,154.9,152.05,153.3,110552,24.7037491491344,24.9860316239042,24.5263144507077,24.727944789829,685363.128397588,0.0,1.0
2016-12-16,152.65,154.0,150.1,152.95,199143,24.6230970134859,24.8408577797369,24.2117711216786,24.671488294875,1234579.831016,0.0,1.0
2016-12-19,153.25,154.125,152.4,152.4,60188,24.7198795762641,24.861020813649,24.5827709456617,24.5827709456617,373133.330667867,0.0,1.0
2016-12-20,153.7,154.05,152.15,154.05,69299,24.7924664983478,24.8489229933017,24.5424448778374,24.8489229933017,429616.645875464,0.0,1.0
2016-12-21,153.9,154.2,152.025,153.25,79066,24.8247273526072,24.8731186339963,24.5222818439253,24.7198795762641,490166.809373721,0.0,1.0
2016-12-22,152.0,154.5,150.6,153.85,54710,24.5182492371429,24.9215099153854,24.2924232573271,24.8166621390423,339172.667655329,0.0,1.0
2016-12-23,151.35,152.75,151.05,151.55,40673,24.4134014607998,24.6392274406156,24.3650101794107,24.4456623150592,252150.793484651,0.0,1.0
2016-12-27,151.15,152.15,150.75,151.45,44920,24.3811406065404,24.5424448778374,24.3166188980216,24.4295318879295,278479.916488346,0.0,1.0
2016-12-28,150.95,151.6,149.7,150.9,54749,24.348879752281,24.4537275286241,24.1472494131598,24.3408145387162,339414.446745781,0.0,1.0
2016-12-29,150.65,152.15,150.05,152.15,50665,24.300488470892,24.5424448778374,24.2037059081138,24.5424448778374,314095.836350891,0.0,1.0
2016-12-30,150.45,151.1,149.2,150.3,113539,24.2682276166326,24.3730753929756,24.0665972775113,24.244031975938,703880.926940566,0.0,1.0
2017-01-03,148.7,151.75,148.5,151.45,56153,23.9859451418628,24.4779231693186,23.9536842876034,24.4295318879295,348118.494002006,0.0,1.0
2017-01-04,148.95,149.5,148.0,148.7,102328,24.0262712096871,24.1149885589004,23.8730321519549,23.9859451418628,634378.737631777,0.0,1.0
2017-01-05,148.85,151.05,148.3,148.3,58738,24.0101407825574,24.3650101794107,23.921423433344,23.921423433344,364144.108074186,0.0,1.0
2017-01-06,146.75,149.1,146.6,149.1,230940,23.6714018128337,24.0504668503816,23.6472061721391,24.0504668503816,1431704.18329961,0.0,1.0
2017-01-09,144.7,146.3,143.3,146.25,116644,23.3407280566748,23.59881489075,23.1149020768591,23.5907496771852,723130.262218759,0.0,1.0
2017-01-10,145.5,146.95,143.9,144.5,59356,23.4697714737124,23.7036626670931,23.2116846396373,23.3084672024154,367975.376738252,0.0,1.0
2017-01-11,144.0,146.0,143.55,146.0,71041,23.2278150667669,23.5504236093609,23.1552281446833,23.5504236093609,440416.111915597,0.0,1.0
2017-01-12,143.35,144.92,142.8,144.3,52295,23.1229672904239,23.3762149963602,23.0342499412106,23.276206348156,324200.962438959,0.0,1.0
2017-01-13,144.35,145.5,143.9,143.95,38300,23.2842715617209,23.4697714737124,23.2116846396373,23.2197498532021,237439.465750304,0.0,1.0
2017-01-17,142.65,144.55,142.1,143.9,41242,23.010054300516,23.3165324159803,22.9213369513027,23.2116846396373,255678.288419687,0.0,1.0
2017-01-18,142.9,143.7,142.3,143.0,33152,23.0503803683403,23.1794237853778,22.9535978055621,23.06651079547,205524.625810811,0.0,1.0
2017-01-19,142.25,144.295,141.9,142.85,32427,22.9455325919972,23.2753998267996,22.8890760970433,23.0423151547754,201030.014513971,0.0,1.0
2017-01-20,142.7,142.95,141.0,142.55,30765,23.0181195140809,23.0584455819051,22.743902252876,22.9939238733863,190726.505582456,0.0,1.0
2017-01-23,143.55,143.7,142.45,142.45,21480,23.1552281446833,23.1794237853778,22.9777934462566,22.9777934462566,133164.483663617,0.0,1.0
2017-01-24,144.25,145.35,142.6,143.75,80078,23.2681411345912,23.4455758330179,23.0019890869512,23.1874889989427,496440.666797724,0.0,1.0
2017-01-25,145.25,146.0,144.55,144.55,42864,23.4294454058882,23.5504236093609,23.3165324159803,23.3165324159803,265733.818796893,0.0,1.0
2017-01-26,144.2,149.4,144.1,144.9,27474,23.2600759210263,24.0988581317707,23.2439454938966,23.3729889109342,170324.070026733,0.0,1.0
2017-01-27,143.7,144.5,142.1,144.05,27678,23.1794237853778,23.3084672024154,22.9213369513027,23.2358802803318,171588.760653706,0.0,1.0
2017-01-30,141.65,142.825,141.1,142.8,64653,22.848750029219,23.038282547993,22.7600326800057,23.0342499412106,400813.936792543,0.0,1.0
2017-01-31,143.35,143.65,141.2,141.35,86176,23.1229672904239,23.171358571813,22.7761631071354,22.8003587478299,534244.997402041,0.0,1.0
2017-02-01,143.0,144.85,142.2,143.5,48675,23.06651079547,23.3649236973694,22.9374673784324,23.1471629311185,301758.903274047,0.0,1.0
2017-02-02,144.3,144.4,142.2021,143.05,54896,23.276206348156,23.2923367752857,22.9378061174021,23.0745760090348,340325.767932864,0.0,1.0
2017-02-03,145.15,146.5,144.3,144.75,40329,23.4133149787585,23.6310757450094,23.276206348156,23.3487932702397,250018.177917598,0.0,1.0
2017-02-06,144.15,145.55,144.1,144.65,28106,23.2520107074615,23.4778366872773,23.2439454938966,23.33266284311,174242.131184805,0.0,1.0
2017-02-07,144.45,145.45,143.95,144.05,27660,23.3004019888506,23.4617062601476,23.2197498532021,23.2358802803318,171477.170304266,0.0,1.0
2017-02-08,146.0,146.3,142.9,144.05,65345,23.5504236093609,23.59881489075,23.0503803683403,23.2358802803318,405103.965782079,0.0,1.0
2017-02-09,146.8,147.55,145.65,145.65,39314,23.6794670263985,23.8004452298713,23.493967114407,23.493967114407,243725.722102022,0.0,1.0
2017-02-10,150.0,150.1,146.05,147.35,60400,24.1956406945489,24.2117711216786,23.5584888229258,23.7681843756119,374447.617005701,0.0,1.0
2017-02-13,151.45,151.5,150.25,150.6,46405,24.4295318879295,24.4375971014944,24.2359667623732,24.2924232573271,287686.120317046,0.0,1.0
2017-02-14,150.75,151.4,149.76,150.85,47291,24.3166188980216,24.4214666743647,24.1569276694376,24.3327493251513,293178.845294977,0.0,1.0
2017-02-15,154.65,154.85,149.75,149.75,68426,24.9457055560799,24.9779664103393,24.1553146267247,24.1553146267247,424204.513927684,0.0,1.0
2017-02-16,155.0,155.05,153.2,154.7,50488,25.0021620510339,25.0102272645987,24.7118143626993,24.9537707696448,312998.531248076,0.0,1.0
2017-02-17,155.1,155.25,152.85,154.85,63826,25.0182924781636,25.0424881188581,24.6553578677453,24.9779664103393,395686.980182216,0.0,1.0
2017-02-21,155.75,155.9,154.55,155.0,75646,25.1231402545066,25.1473358952012,24.9295751289502,25.0021620510339,468964.642980352,0.0,1.0
2017-02-22,155.2,156.6,154.6,156.6,26106,25.0344229052933,25.2602488851091,24.9376403425151,25.2602488851091,161843.203469384,0.0,1.0
2017-02-23,154.4,155.95,154.05,155.35,36993,24.9053794882557,25.155401108766,24.8489229933017,25.0586185459878,229336.766488276,0.0,1.0
2017-02-24,151.35,153.4,150.35,153.4,86768,24.4134014607998,24.7440752169587,24.2520971895029,24.7440752169587,537915.080005807,0.0,1.0
2017-02-27,152.8,153.0,151.0,151.0,54589,24.6472926541805,24.6795535084399,24.3569449658459,24.3569449658459,338422.532528546,0.0,1.0
2017-02-28,150.3,152.7,141.8,152.2,94194,24.244031975938,24.6311622270508,22.8729456699136,24.5505100914023,583952.298613162,0.0,1.0
2017-03-01,152.3,155.3,148.05,155.3,149002,24.566640518532,25.050553332423,23.8810973655198,25.050553332423,923732.513726547,0.0,1.0
2017-03-02,151.6,152.25,142.11,152.0,92525,24.4537275286241,24.5585753049671,22.9229499940156,24.5182492371429,573605.393434644,0.0,1.0
2017-03-03,151.25,152.7,150.45,151.0,53907,24.3972710336701,24.6311622270508,24.2682276166326,24.3569449658459,334194.498177589,0.0,1.0
2017-03-06,151.1,151.55,145.55,149.95,73387,24.3730753929756,24.4456623150592,23.4778366872773,24.1875754809841,454960.054125784,0.0,1.0
2017-03-07,151.2,152.05,150.9,150.9,45281,24.3892058201053,24.5263144507077,24.3408145387162,24.3408145387162,280717.922940979,0.0,1.0
2017-03-08,151.25,151.95,148.45,151.45,39239,24.3972710336701,24.510184023578,23.9456190740386,24.4295318879295,243260.762312694,0.0,1.0
2017-03-09,151.45,151.9,149.55,151.2,45288,24.4295318879295,24.5021188100132,24.1230537724653,24.3892058201053,280761.319187984,0.0,1.0
2017-03-10,152.6,152.85,151.3,151.3,137172,24.6150317999211,24.6553578677453,24.405336247235,24.405336247235,850392.856289834,0.0,1.0
2017-03-13,152.5,152.95,150.05,152.15,45037,24.5989013727914,24.671488294875,24.2037059081138,24.5424448778374,279205.253759698,0.0,1.0
2017-03-14,153.55,154.0,151.15,151.35,51731,24.7682708576532,24.8408577797369,24.3811406065404,24.4134014607998,320704.464823211,0.0,1.0
2017-03-15,154.85,155.9,153.375,154.3,60592,24.9779664103393,25.1473358952012,24.7400426101763,24.889249061126,375637.914066382,0.0,1.0
2017-03-16,155.05,155.625,152.8,155.2,44959,25.0102272645987,25.1029772205945,24.6472926541805,25.0344229052933,278721.695578797,0.0,1.0
2017-03-17,156.65,156.75,154.5,154.65,123402,25.2683140986739,25.2844445258036,24.9215099153854,24.9457055560799,765026.238969164,0.0,1.0
2017-03-20,154.5,156.55,153.425,156.5,53368,24.9215099153854,25.2521836715442,24.7481078237411,25.2441184579794,330852.987158282,0.0,1.0
2017-03-21,152.85,155.15,152.7,155.15,64913,24.6553578677453,25.0263576917284,24.6311622270508,25.0263576917284,402425.797395548,0.0,1.0
2017-03-22,152.8,153.45,151.7,152.3,47012,24.6472926541805,24.7521404305235,24.4698579557538,24.566640518532,291449.194878676,0.0,1.0
2017-03-23,154.95,155.85,152.0,153.1,45487,24.994096837469,25.1392706816363,24.5182492371429,24.6956839355696,281995.012495668,0.0,1.0
2017-03-24,154.55,156.95,154.25,155.2,28561,24.9295751289502,25.316705380063,24.8811838475611,25.0344229052933,177062.887240063,0.0,1.0
2017-03-27,155.4,155.925,151.5,153.1,49575,25.0666837595527,25.1513685019836,24.4375971014944,24.6956839355696,307338.420745987,0.0,1.0
2017-03-28,157.95,158.05,154.75,155.05,65616,25.47800965136,25.4941400784897,24.9618359832096,25.0102272645987,406784.020487518,0.0,1.0
2017-03-29,158.25,159.85,157.8,157.8,54984,25.5264009327491,25.7844877668243,25.4538140106655,25.4538140106655,340871.320752342,0.0,1.0
2017-03-30,158.7,160.0,157.15,158.45,80652,25.5989878548327,25.8086834075188,25.3489662343224,25.5586617870085,499999.15905205,0.0,1.0
2017-03-31,158.85,159.25,157.45,158.8,74673,25.6231834955273,25.6877052040461,25.3973575157115,25.6151182819624,462932.5646468,0.0,1.0
2017-04-03,157.3,159.99,156.9225,159.5,42098,25.373161875017,25.8070703648059,25.3122695126023,25.7280312718703,260985.029481887,0.0,1.0
2017-04-04,156.9,157.5,155.85,157.05,44608,25.3086401664982,25.4054227292763,25.1392706816363,25.3328358071927,276545.68376474,0.0,1.0
2017-04-05,155.2,157.8,154.8,157.45,40191,25.0344229052933,25.4538140106655,24.9699011967745,25.3973575157115,249162.651905234,0.0,1.0
2017-04-06,156.6,156.7,154.6,155.2,34056,25.2602488851091,25.2763793122388,24.9376403425151,25.0344229052933,211128.941138181,0.0,1.0
2017-04-07,156.4,157.25,155.35,156.3,29768,25.2279880308497,25.3650966614521,25.0586185459878,25.21185760372,184545.640116319,0.0,1.0
2017-04-10,156.9,157.05,155.5,156.15,37435,25.3086401664982,25.3328358071927,25.0828141866824,25.1876619630254,232076.929513384,0.0,1.0
2017-04-11,158.75,158.9,156.1497,156.55,51538,25.6070530683976,25.6312487090921,25.187613571744,25.2521836715442,319507.968298672,0.0,1.0
2017-04-12,156.3,159.5,156.1,158.3,35322,25.21185760372,25.7280312718703,25.1795967494606,25.5344661463139,218977.462382042,0.0,1.0
2017-04-13,155.0,157.5,154.65,156.25,39501,25.0021620510339,25.4054227292763,24.9457055560799,25.2037923901551,244885.021843413,0.0,1.0
2017-04-17,157.0,157.0,154.75,154.95,26057,25.3247705936279,25.3247705936279,24.9618359832096,24.994096837469,161539.429740356,0.0,1.0
2017-04-18,165.45,165.55,158.5,159.2,182853,26.6877916860874,26.7039221132171,25.5667270005733,25.6796399904812,1133590.5647739,0.0,1.0
2017-04-19,167.4,167.6,165.455,165.6,66942,27.0023350151166,27.034595869376,26.6885982074439,26.711987326782,415004.509562841,0.0,1.0
2017-04-20,169.3,169.4,166.6,167.9,91269,27.3088131305809,27.3249435577106,26.873291598079,27.0829871507651,565818.866829359,0.0,1.0
2017-04-21,169.75,170.1,168.4137,169.3,56317,27.3814000526645,27.4378565476185,27.1658491549303,27.3088131305809,349135.20607467,0.0,1.0
2017-04-24,169.7,172.05,169.45,172.05,55544,27.3733348390997,27.7523998766476,27.3330087712754,27.7523998766476,344343.020512659,0.0,1.0
2017-04-25,169.35,170.9,169.35,170.7,75752,27.3168783441457,27.5668999646561,27.3168783441457,27.5346391103967,469621.786149269,0.0,1.0
2017-04-26,172.0,173.25,169.8,170.0,145528,27.7443346630827,27.945965002204,27.3894652662294,27.4217261204888,902195.576284863,0.0,1.0
2017-04-27,171.75,173.5,166.0,168.55,198606,27.7040085952585,27.9862910700282,26.7765090353008,27.1878349271081,1231250.71892441,0.0,1.0
2017-04-28,166.8,169.55,166.7,169.2,115576,26.9055524523384,27.3491391984051,26.8894220252087,27.2926827034512,716509.234818723,0.0,1.0
2017-05-01,166.0,168.05,165.9,167.3,78185,26.7765090353008,27.1071827914596,26.7603786081711,26.9862045879869,484705.081715078,0.0,1.0
2017-05-02,167.85,167.9,166.05,166.25,65129,27.0749219372002,27.0829871507651,26.7845742488656,26.816835103125,403764.881588813,0.0,1.0
2017-05-03,169.15,169.5,167.2,167.3,67668,27.2846174898863,27.3410739848403,26.9700741608572,26.9862045879869,419505.320323539,0.0,1.0
2017-05-04,169.1,169.65,168.25,169.4,71600,27.2765522763215,27.3652696255348,27.139443645719,27.3249435577106,443881.612212055,0.0,1.0
2017-05-05,167.525,169.5,166.85,169.5,48914,27.0224980490287,27.3410739848403,26.9136176659032,27.3410739848403,303240.575136041,0.0,1.0
2017-05-08,168.25,168.4,166.4,167.5,55830,27.139443645719,27.1636392864136,26.8410307438196,27.0184654422463,346116.067175965,0.0,1.0
2017-05-09,167.95,169.95,166.6,168.4,56524,27.0910523643299,27.4136609069239,26.873291598079,27.1636392864136,350418.495093216,0.0,1.0
2017-05-10,170.0,170.15,168.25,168.4,112241,27.4217261204888,27.4459217611833,27.139443645719,27.1636392864136,695834.022853259,0.0,1.0
2017-05-11,166.25,169.6,166.2,169.15,48266,26.816835103125,27.35720441197,26.8087698895602,27.2846174898863,299223.322556245,0.0,1.0
2017-05-12,165.8,168.675,164.6,165.9,87388,26.7442481810414,27.2079979610202,26.550683055485,26.7603786081711,541758.747597586,0.0,1.0
2017-05-15,168.3,168.95,166.35,166.55,103784,27.1475088592839,27.2523566356269,26.8329655302547,26.8652263845141,643405.157008603,0.0,1.0
2017-05-16,166.8,169.3,165.4,168.15,49998,26.9055524523384,27.3088131305809,26.6797264725226,27.1233132185893,309960.793957798,0.0,1.0
2017-05-17,164.2,165.7,163.25,165.0,67844,26.4861613469662,26.7281177539117,26.3329222892341,26.6152047640038,420596.425962496,0.0,1.0
2017-05-18,162.85,165.0,162.25,163.95,131790,26.2684005807153,26.6152047640038,26.1716180179371,26.445835279142,817027.341807637,0.0,1.0
2017-05-19,167.65,168.9,163.25,163.25,208696,27.0426610829408,27.2442914220621,26.3329222892341,26.3329222892341,1293803.30924871,0.0,1.0
2017-05-22,167.4,168.7,167.25,168.05,89540,27.0023350151166,27.2120305678027,26.978139374422,27.1071827914596,555099.993819378,0.0,1.0
2017-05-23,168.55,169.3,165.7495,168.2,59824,27.1878349271081,27.3088131305809,26.7361023153409,27.1313784321542,370876.72582366,0.0,1.0
2017-05-24,168.75,170.05,167.9,168.4,44876,27.2200957813675,27.4297913340536,27.0829871507651,27.1636392864136,278207.140078607,0.0,1.0
2017-05-25,168.25,170.75,168.05,169.35,67769,27.139443645719,27.5427043239615,27.1071827914596,27.3168783441457,420131.466173168,0.0,1.0
2017-05-26,168.65,169.6,168.3,168.6,40640,27.2039653542378,27.35720441197,27.1475088592839,27.195900140673,251946.211177346,0.0,1.0
2017-05-30,167.3,169.5,167.15,169.25,50042,26.9862045879869,27.3410739848403,26.9620089472923,27.300747917016,310233.570367538,0.0,1.0
2017-05-31,167.65,168.1,165.3,168.1,74238,27.0426610829408,27.1152480050245,26.6635960453929,27.1152480050245,460235.797868696,0.0,1.0
2017-06-01,171.0,171.25,167.825,168.2,79933,27.5830303917858,27.62335645961,27.0708893304178,27.1313784321542,495541.744538355,0.0,1.0
2017-06-02,172.8,173.3,171.15,171.15,116673,27.8733780801203,27.9540302157688,27.6072260324803,27.6072260324803,723310.046670633,0.0,1.0
2017-06-05,172.075,172.7,171.4,172.45,88030,27.75643248343,27.8572476529906,27.6475521003045,27.8169215851664,545738.803394236,0.0,1.0
2017-06-06,172.65,173.2,171.45,171.55,60473,27.8491824394258,27.9378997886391,27.6556173138694,27.6717477409991,374900.177867314,0.0,1.0
2017-06-07,173.9,175.4,172.3,173.05,69650,28.050812778547,28.2927691854925,27.7927259444718,27.9137041479446,431792.657689521,0.0,1.0
2017-06-08,174.7,175.8,172.75,173.3,80499,28.1798561955846,28.3572908940113,27.8653128665555,27.9540302157688,499050.64108182,0.0,1.0
2017-06-09,173.2,176.0,172.4,175.4,67384,27.9378997886391,28.3895517482707,27.8088563716015,28.2927691854925,417744.67258795,0.0,1.0
2017-06-12,179.75,180.1,173.4,173.65,98783,28.9944427656344,29.0508992605884,27.9701606428985,28.0104867107228,612401.638256195,0.0,1.0
2017-06-13,178.8,181.15,177.9,180.15,72358,28.8412037079023,29.2202687454502,28.696029863735,29.0589644741532,448580.8058162,0.0,1.0
2017-06-14,178.0,179.55,176.8,178.75,53274,28.7121602908647,28.962181911375,28.5185951653083,28.8331384943374,330270.237555658,0.0,1.0
2017-06-15,178.1,178.2,175.85,176.55,50404,28.7282907179944,28.7444211451241,28.3653561075762,28.4782690974841,312477.776284029,0.0,1.0
2017-06-16,182.55,182.7,175.8,177.25,226907,29.446094725266,29.4702903659606,28.3572908940113,28.591182087392,1406701.74556147,0.0,1.0
2017-06-19,181.25,183.8,180.9,183.8,126548,29.2363991725799,29.6477250643873,29.179942677626,29.6477250643873,784529.752265521,0.0,1.0
2017-06-20,180.85,183.0,180.1,182.1,86210,29.1718774640611,29.5186816473497,29.0508992605884,29.3735078031824,534455.779173204,0.0,1.0
2017-06-21,183.7,185.25,180.75,182.0,160725,29.6315946372576,29.8816162577679,29.1557470369314,29.3573773760527,996408.828530483,0.0,1.0
2017-06-22,183.25,183.75,181.95,183.7,52580,29.5590077151739,29.6396598508224,29.3493121624878,29.6315946372576,325967.809638407,0.0,1.0
2017-06-23,183.9,184.8,180.65,182.75,57019,29.663855491517,29.8090293356843,29.1396166098017,29.4783555795254,353487.229702782,0.0,1.0
2017-06-26,182.6,186.05,182.5,184.45,44928,29.4541599388309,30.0106596748055,29.4380295117012,29.7525728407303,278529.512199207,0.0,1.0
2017-06-27,181.15,183.55,181.15,182.15,48855,29.2202687454502,29.607398996563,29.2202687454502,29.3815730167472,302874.806768436,0.0,1.0
2017-06-28,182.0,183.45,182.0,182.15,66909,29.3573773760527,29.5912685694333,29.3573773760527,29.3815730167472,414799.927255537,0.0,1.0
2017-06-29,181.75,182.65,180.0,182.0,55745,29.3170513082284,29.4622251523957,29.0347688334587,29.3573773760527,345589.11274806,0.0,1.0
2017-06-30,183.3,183.95,181.5,181.9,53785,29.5670729287388,29.6719207050818,29.2767252404042,29.341246948923,333438.163586947,0.0,1.0
2017-07-03,182.7,183.55,181.9,183.5,27152,29.4702903659606,29.607398996563,29.341246948923,29.5993337829982,168327.842664549,0.0,1.0
2017-07-05,181.6,183.5,180.35,182.55,35796,29.2928556675339,29.5993337829982,29.0912253284126,29.446094725266,221916.008250597,0.0,1.0
2017-07-06,180.775,181.9,178.85,181.55,58203,29.1597796437139,29.341246948923,28.8492689214671,29.284790453969,360827.394910311,0.0,1.0
2017-07-07,181.75,182.45,180.8,181.55,45218,29.3170513082284,29.4299642981363,29.1638122504963,29.284790453969,280327.356717944,0.0,1.0
2017-07-10,180.2,181.75,179.3,181.25,46684,29.0670296877181,29.3170513082284,28.9218558435508,29.2363991725799,289415.770733347,0.0,1.0
2017-07-11,179.8,182.45,179.05,180.35,42045,29.0025079791993,29.4299642981363,28.8815297757265,29.0912253284126,260656.457897429,0.0,1.0
2017-07-12,182.25,183.65,180.1,180.1,35414,29.3977034438769,29.6235294236927,29.0508992605884,29.0508992605884,219547.813056952,0.0,1.0
2017-07-13,180.8,183.6,179.35,181.85,28216,29.1638122504963,29.6154642101279,28.9299210571156,29.3331817353581,174924.072209153,0.0,1.0
2017-07-14,180.5,182.55,180.2,180.25,36912,29.1154209691072,29.446094725266,29.0670296877181,29.0750949012829,228834.609915802,0.0,1.0
2017-07-17,180.8,182.4,179.505,180.25,53368,29.1638122504963,29.4218990845715,28.9549232191667,29.0750949012829,330852.987158282,0.0,1.0
2017-07-18,183.95,184.95,179.25,180.75,79293,29.6719207050818,29.8332249763788,28.9137906299859,29.1557470369314,491574.087669421,0.0,1.0
2017-07-19,183.75,184.5,182.2,184.4,24476,29.6396598508224,29.7606380542952,29.3896382303121,29.7445076271655,151738.077381317,0.0,1.0
2017-07-20,183.25,184.5,182.45,183.7,30217,29.5590077151739,29.7606380542952,29.4299642981363,29.6315946372576,187329.199388432,0.0,1.0
2017-07-21,183.45,184.95,182.8,184.25,53260,29.5912685694333,29.8332249763788,29.4864207930903,29.7203119864709,330183.44506165,0.0,1.0
2017-07-24,184.55,185.725,183.53,183.95,44713,29.76870326786,29.958235786634,29.6041729111371,29.6719207050818,277196.6274698,0.0,1.0
2017-07-25,186.0,188.1,184.7,184.8,102701,30.0025944612406,30.3413334309643,29.7928989085545,29.8090293356843,636691.137650704,0.0,1.0
2017-07-26,185.6,186.5,185.2,185.75,48706,29.9380727527218,30.0832465968891,29.873551044203,29.9622683934164,301951.086653637,0.0,1.0
2017-07-27,189.85,193.35,186.05,187.25,113028,30.6236159057341,31.1881808552735,30.0106596748055,30.2042248003619,700713.000909277,0.0,1.0
2017-07-28,187.4,194.75,186.6,190.05,69287,30.2284204410564,31.4140068350893,30.0993770240188,30.6558767599935,429542.252309173,0.0,1.0
2017-07-31,187.05,191.65,185.35,188.0,94448,30.1719639461025,30.9139635940687,29.8977466848976,30.3252030038346,585526.96243302,0.0,1.0
2017-08-01,188.9,189.1,186.0,187.3,99348,30.4703768480019,30.5026377022613,30.0025944612406,30.2122900139267,615904.335335801,0.0,1.0
2017-08-02,188.6,189.85,186.65,189.1,82049,30.4219855666128,30.6236159057341,30.1074422375837,30.5026377022613,508659.810061271,0.0,1.0
2017-08-03,190.05,191.45,188.3,189.05,110824,30.6558767599935,30.8817027398092,30.3735942852237,30.4945724886965,687049.382566883,0.0,1.0
2017-08-04,195.45,195.55,189.8,190.05,249573,31.5269198249972,31.5430502521269,30.6155506921692,30.6558767599935,1547218.79336033,0.0,1.0
2017-08-07,192.95,196.0,192.6,196.0,115270,31.1236591467547,31.6156371742106,31.0672026518008,31.6156371742106,714612.198878265,0.0,1.0
2017-08-08,192.95,195.3,191.65,192.6,61627,31.1236591467547,31.5027241843027,30.9139635940687,31.0672026518008,382054.359159112,0.0,1.0
2017-08-09,193.65,193.95,192.05,192.95,67474,31.2365721366626,31.2849634180517,30.9784853025875,31.1236591467547,418302.624335144,0.0,1.0
2017-08-10,193.25,195.3,192.6,193.6,64532,31.1720504281438,31.5027241843027,31.0672026518008,31.2285069230978,400063.80166576,0.0,1.0
2017-08-11,194.95,195.6,192.8,194.0,54736,31.4462676893487,31.5511154656918,31.0994635060602,31.2930286316166,339333.85371563,0.0,1.0
2017-08-14,194.55,197.1,194.0,196.0,116894,31.3817459808299,31.7930718726373,31.2930286316166,31.6156371742106,724680.128183186,0.0,1.0
2017-08-15,192.15,195.375,192.0,194.3,58255,30.9946157297171,31.51482200465,30.9704200890226,31.3414199130057,361149.767030913,0.0,1.0
2017-08-16,191.9,193.75,191.6,192.7,67369,30.9542896618929,31.2527025637923,30.9058983805038,31.0833330789305,417651.680630084,0.0,1.0
2017-08-17,188.6,192.05,188.4,192.05,57266,30.4219855666128,30.9784853025875,30.3897247123534,30.9784853025875,355018.497275637,0.0,1.0
2017-08-18,188.05,189.1,185.8,188.05,65645,30.3332682173995,30.5026377022613,29.9703336069812,30.3332682173995,406963.804939391,0.0,1.0
2017-08-21,188.45,189.0,187.95,188.05,35849,30.3977899259183,30.4865072751316,30.3171377902698,30.3332682173995,222244.579835056,0.0,1.0
2017-08-22,192.25,192.8,188.75,188.75,40167,31.0107461568468,31.0994635060602,30.4461812073074,30.4461812073074,249013.864772649,0.0,1.0
2017-08-23,190.35,193.05,190.2,191.15,35514,30.7042680413826,31.1397895738844,30.680072400688,30.8333114584202,220167.759442723,0.0,1.0
2017-08-24,192.35,192.45,189.95,190.45,41902,31.0268765839765,31.0430070111062,30.6397463328638,30.7203984685123,259769.934565777,0.0,1.0
2017-08-25,193.65,195.0,192.575,193.25,41854,31.2365721366626,31.4543329029136,31.0631700450184,31.1720504281438,259472.360300606,0.0,1.0
2017-08-28,194.15,194.3,191.875,194.3,45004,31.3172242723111,31.3414199130057,30.9502570551105,31.3414199130057,279000.671452394,0.0,1.0
2017-08-29,192.25,194.0,191.85,193.3,56923,31.0107461568468,31.2930286316166,30.946224448328,31.1801156417087,352892.081172443,0.0,1.0
2017-08-30,193.3,194.064,191.6,191.7,35709,31.1801156417087,31.3033521049796,30.9058983805038,30.9220288076335,221376.654894976,0.0,1.0
2017-08-31,195.4,195.9,193.45,193.95,57123,31.5188546114324,31.5995067470809,31.2043112824032,31.2849634180517,354131.973943984,0.0,1.0
2017-09-01,194.5,195.45,194.2,195.45,36343,31.3736807672651,31.5269198249972,31.325289485876,31.5269198249972,225307.114980765,0.0,1.0
2017-09-05,195.45,196.075,192.6,194.55,77520,31.5269198249972,31.6277349945578,31.0672026518008,31.3817459808299,480582.438249701,0.0,1.0
2017-09-06,194.3,196.075,193.925,195.5,73150,31.3414199130057,31.6277349945578,31.2809308112693,31.5349850385621,453490.781191507,0.0,1.0
2017-09-07,195.95,196.35,193.6,194.45,40810,31.6075719606457,31.6720936691645,31.2285069230978,31.3656155537002,253000.120033157,0.0,1.0
2017-09-08,198.65,199.65,195.95,196.0,185897,32.0430934931476,32.2043977644446,31.6075719606457,31.6156371742106,1152461.73275677,0.0,1.0
2017-09-11,198.3,202.1884,197.75,199.7,42277,31.9866369981937,32.6138525267049,31.8979196489803,32.2124629780094,262094.733512417,0.0,1.0
2017-09-12,199.1,199.325,197.2,199.1,60113,32.1156804152312,32.1519738762731,31.809202299767,32.1156804152312,372668.370878539,0.0,1.0
2017-09-13,201.8,202.1,198.0,199.0,207599,32.5512019477331,32.5995932291222,31.9382457168046,32.0995499881016,1287002.4973968,0.0,1.0
2017-09-14,201.35,203.1,201.0,202.75,63684,32.4786150256495,32.7608975004192,32.4221585306955,32.7044410054653,394806.656314421,0.0,1.0
2017-09-15,204.15,204.75,201.0,201.85,149294,32.9302669852811,33.0270495480593,32.4221585306955,32.559267161298,925542.757172997,0.0,1.0
2017-09-18,203.8,205.55,203.45,203.6,72762,32.8738104903271,33.1560929650969,32.8173539953732,32.8415496360677,451085.389214716,0.0,1.0
2017-09-19,202.75,204.15,202.6,203.6,78126,32.7044410054653,32.9302669852811,32.6802453647707,32.8415496360677,484339.313347473,0.0,1.0
2017-09-20,201.15,203.95,199.95,202.75,70761,32.4463541713901,32.8980061310217,32.2527890458337,32.7044410054653,438680.262035437,0.0,1.0
2017-09-21,202.05,202.6,199.4135,201.55,67403,32.5915280155574,32.6802453647707,32.1662493042829,32.5108758799089,417862.462401246,0.0,1.0
2017-09-22,201.75,204.1,201.6,202.7,58933,32.5431367341683,32.9222017717162,32.5189410934737,32.6963757919004,365353.00352644,0.0,1.0
2017-09-25,200.25,201.4,198.9,200.95,62055,32.3011803272228,32.4866802392143,32.0834195609718,32.4140933171307,384707.729690211,0.0,1.0
2017-09-26,201.1,202.35,199.9,200.8,127028,32.4382889578252,32.6399192969465,32.2447238322688,32.3898976764361,787505.494917222,0.0,1.0
2017-09-27,207.8,208.55,201.6,201.6,149182,33.5190275755151,33.6400057789878,32.5189410934737,32.5189410934737,924848.417220935,0.0,1.0
2017-09-28,207.0,207.85,205.925,207.55,67303,33.3899841584775,33.5270927890799,33.2165820668332,33.4787015076908,417242.516015475,0.0,1.0
2017-09-29,206.2,207.2,204.925,206.6,58217,33.2609407414399,33.4222450127369,33.0552777955362,33.3254624499587,360914.187404319,0.0,1.0
2017-10-02,207.05,207.65,206.2,206.9,54751,33.3980493720423,33.4948319348205,33.2609407414399,33.3738537313478,339426.845673496,0.0,1.0
2017-10-03,207.85,208.05,206.275,208.0,50170,33.5270927890799,33.5593536433393,33.2730385617872,33.5512884297745,311027.101741325,0.0,1.0
2017-10-04,207.2,208.925,206.95,207.5,33092,33.4222450127369,33.7004948807242,33.3819189449126,33.470636294126,205152.657979348,0.0,1.0
2017-10-05,207.75,208.65,206.95,207.6,59056,33.5109623619502,33.6561362061175,33.3819189449126,33.4867667212557,366115.537580939,0.0,1.0
2017-10-06,208.625,208.9,206.7,207.65,77624,33.6521035993351,33.6964622739418,33.3415928770884,33.4948319348205,481227.182490903,0.0,1.0
2017-10-09,207.8,209.05,207.05,209.05,48398,33.5190275755151,33.7206579146363,33.3980493720423,33.7206579146363,300041.651785462,0.0,1.0
2017-10-10,206.75,208.75,206.1,208.6,46905,33.3496580906532,33.6722666332472,33.2448103143102,33.6480709925527,290785.852245901,0.0,1.0
2017-10-11,207.9,208.375,206.95,206.95,68715,33.5351580026448,33.6117775315109,33.3819189449126,33.3819189449126,425996.158982562,0.0,1.0
2017-10-12,208.3,208.9,207.175,208.7,59656,33.5996797111636,33.6964622739418,33.4182124059545,33.6642014196824,369835.215895564,0.0,1.0
2017-10-13,208.65,209.65,208.45,208.9,35212,33.6561362061175,33.8174404774145,33.6238753518581,33.6964622739418,218295.521357695,0.0,1.0
2017-10-16,209.05,209.65,207.95,208.75,43246,33.7206579146363,33.8174404774145,33.5432232162096,33.6722666332472,268102.013990539,0.0,1.0
2017-10-17,209.0,209.975,208.65,209.1,66875,33.7125927010715,33.869864365586,33.6561362061175,33.7287231282012,414589.145484375,0.0,1.0
2017-10-18,209.1,211.575,208.7,209.7,55834,33.7287231282012,34.1279511996612,33.6642014196824,33.8255056909794,346140.865031396,0.0,1.0
2017-10-19,208.55,209.75,207.25,207.8,59958,33.6400057789878,33.8335709045442,33.4303102263017,33.5190275755151,371707.453980593,0.0,1.0
2017-10-20,208.05,209.825,207.5,209.75,62925,33.5593536433393,33.8456687248915,33.470636294126,33.8335709045442,390101.26324642,0.0,1.0
2017-10-23,208.0,208.6,206.85,208.0,34502,33.5512884297745,33.6480709925527,33.3657885177829,33.5512884297745,213893.90201872,0.0,1.0
2017-10-24,207.85,208.6,207.3,208.6,51754,33.5270927890799,33.6480709925527,33.4383754398666,33.6480709925527,320847.052491938,0.0,1.0
2017-10-25,205.0,208.2,204.25,207.5,48909,33.0673756158835,33.5835492840339,32.9463974124108,33.470636294126,303209.577816752,0.0,1.0
2017-10-26,204.65,208.5,204.6,206.0,98446,33.0109191209296,33.631940565423,33.0028539073647,33.2286798871805,610312.418936145,0.0,1.0
2017-10-27,208.35,209.1,204.35,205.95,135414,33.6077449247284,33.7287231282012,32.9625278395405,33.2206146736156,839494.198827981,0.0,1.0
2017-10-30,205.2,207.3,204.7,207.3,50566,33.0996364701429,33.4383754398666,33.0189843344944,33.4383754398666,313482.089428978,0.0,1.0
2017-10-31,208.55,209.3,205.65,205.65,86438,33.6400057789878,33.7609839824606,33.1722233922265,33.1722233922265,535869.256932762,0.0,1.0
2017-11-01,208.05,209.225,205.9,209.225,51758,33.5593536433393,33.7488861621133,33.2125494600508,33.7488861621133,320871.850347369,0.0,1.0
2017-11-02,209.35,214.15,208.1,209.8,58159,33.7690491960254,34.543309698251,33.5674188569042,33.8416361181091,360554.618500572,0.0,1.0
2017-11-03,213.2,214.6,210.55,210.55,99381,34.3900706405188,34.6158966203346,33.9626143215818,33.9626143215818,616108.917643106,0.0,1.0
2017-11-06,212.8,214.325,212.5,214.0,107225,34.325548932,34.571537945728,34.2771576506109,34.5191140575564,664737.512142986,0.0,1.0
2017-11-07,213.45,214.55,211.161,213.15,117035,34.4303967083431,34.6078314067698,34.0611712313443,34.382005426954,725554.252587122,0.0,1.0
2017-11-08,213.75,214.45,212.65,213.6,92742,34.4787879897322,34.5917009796401,34.3013532913055,34.4545923490376,574950.677091767,0.0,1.0
2017-11-09,213.5,214.05,211.3,212.25,56741,34.4384619219079,34.5271792711213,34.0835925250546,34.2368315827867,351763.778750339,0.0,1.0
2017-11-10,212.4,214.1,211.85,212.5,103733,34.2610272234812,34.5352444846861,34.1723098742679,34.2771576506109,643088.984351861,0.0,1.0
2017-11-13,213.75,214.325,211.2,211.2,90750,34.4787879897322,34.571537945728,34.0674620979249,34.0674620979249,562601.345087208,0.0,1.0
2017-11-14,213.7,214.35,212.7,213.35,58570,34.4707227761673,34.5755705525104,34.3094185048703,34.4142662812134,363102.598146092,0.0,1.0
2017-11-15,215.5,217.1,212.45,212.7,109208,34.7610704645019,35.0191572985771,34.2690924370461,34.3094185048703,677031.048972825,0.0,1.0
2017-11-16,217.35,220.15,216.45,216.45,119858,35.0594833664014,35.5111353260329,34.9143095222341,34.9143095222341,743055.339057438,0.0,1.0
2017-11-17,217.8,218.325,216.7,217.05,87121,35.132070288485,35.2167550309159,34.9546355900583,35.0110920850123,540103.490747578,0.0,1.0
2017-11-20,217.15,218.6,216.625,218.3,65917,35.027222512142,35.2611137055226,34.942537769711,35.2127224241335,408650.059108688,0.0,1.0
2017-11-21,217.1,217.95,216.6,217.95,84854,35.0191572985771,35.1562659291796,34.9385051629286,35.1562659291796,526049.306182148,0.0,1.0
2017-11-22,214.9,217.1,213.7,217.1,57186,34.6642879017237,35.0191572985771,34.4707227761673,35.0191572985771,354522.54016702,0.0,1.0
2017-11-24,219.05,219.35,214.15,215.1,61613,35.3337006276063,35.3820919089953,34.543309698251,34.6965487559831,381967.566665103,0.0,1.0
2017-11-27,217.5,220.0,217.375,219.25,114131,35.0836790070959,35.4869396853384,35.0635159731838,35.3659614818656,707551.009544332,0.0,1.0
2017-11-28,220.15,220.35,217.45,218.35,104403,35.5111353260329,35.5433961802923,35.0756137935311,35.2207876376984,647242.625136527,0.0,1.0
2017-11-29,221.75,223.21,219.75,220.1,51734,35.7692221601081,36.0047263962017,35.4466136175141,35.5030701124681,320723.063214784,0.0,1.0
2017-11-30,235.0,235.7,223.85,224.0,225582,38.1516862471647,38.2653295679009,36.3415104954375,36.3658626355953,1389500.05136247,1.52,1.0
2017-12-01,233.2,234.0,229.1,231.3,118256,37.8594605652715,37.9893386461129,37.1938354009593,37.5510001232732,728412.364789388,0.0,1.0
2017-12-04,235.4,237.83,233.7,235.6,137592,38.2166252875854,38.6111299581412,37.9406343657974,38.2490948077958,847514.833041042,0.0,1.0
2017-12-05,231.55,237.0,231.5,236.2,93151,37.5915870235361,38.4763814492682,37.5834696434835,38.3465033684268,573775.032070223,0.0,1.0
2017-12-06,231.2,235.1,230.75,231.1,58652,37.534765363168,38.1679210072699,37.4617089426947,37.5185306030628,361274.201897808,0.0,1.0
2017-12-07,231.15,232.3,228.555,230.65,83456,37.5266479831154,37.713347724325,37.1053559583861,37.4454741825895,514057.488126295,0.0,1.0
2017-12-08,229.05,235.6,228.95,231.55,134852,37.1857180209067,38.2490948077958,37.1694832608015,37.5915870235361,830637.46631527,0.0,1.0
2017-12-11,227.25,230.0,227.25,228.85,106282,36.8934923390135,37.3399482419059,36.8934923390135,37.1532485006964,654657.040273185,0.0,1.0
2017-12-12,226.0,228.68,225.7,226.95,104786,36.6905578376988,37.1256494085176,36.6418535573833,36.844788058698,645442.244425829,0.0,1.0
2017-12-13,225.45,227.55,224.25,226.8,59236,36.6012666571204,36.9421966193291,36.4064495358582,36.8204359185402,364871.421667096,0.0,1.0
2017-12-14,223.55,227.25,223.25,225.6,82825,36.292806215122,36.8934923390135,36.2441019348065,36.6256187972781,510170.766081053,0.0,1.0
2017-12-15,224.95,228.15,222.9,223.95,179923,36.5200928565945,37.0396051799601,36.1872802744384,36.3577452555427,1108257.82970844,0.0,1.0
2017-12-18,227.0,228.0,225.3,225.3,42094,36.8529054387506,37.0152530398024,36.5769145169626,36.5769145169626,259283.166041845,0.0,1.0
2017-12-19,226.25,227.65,224.4,226.3,51000,36.7311447379618,36.9584313794342,36.430801676016,36.7392621180144,314140.767523498,0.0,1.0
2017-12-20,226.8,227.48,224.56,227.25,48093,36.8204359185402,36.9308322872554,36.4567772921843,36.8934923390135,296234.743774659,0.0,1.0
2017-12-21,227.75,228.6,225.7,227.05,40302,36.9746661395394,37.1126616004334,36.6418535573833,36.8610228188032,248245.121818275,0.0,1.0
2017-12-22,226.95,227.73,225.88,227.4,24742,36.844788058698,36.9714191875184,36.6710761255726,36.9178444791713,152401.389609145,0.0,1.0
2017-12-26,226.8,228.6,225.15,226.3,38405,36.8204359185402,37.1126616004334,36.5525623768048,36.7392621180144,236560.317190979,0.0,1.0
2017-12-27,229.0,230.43,226.5,226.5,63797,37.1776006408541,37.4097577103582,36.7717316382247,36.7717316382247,392965.461680326,0.0,1.0
2017-12-28,232.95,233.95,228.78,229.05,93856,37.8188736650086,37.9812212660604,37.1418841686227,37.1857180209067,578117.566209518,0.0,1.0
2017-12-29,232.7,239.5,232.1,233.1,106518,37.7782867647457,38.8822504518977,37.6808782041146,37.8432258051664,656110.711275841,0.0,1.0
2018-01-02,238.05,238.3,232.85,232.85,115936,38.6468464303726,38.6874333306355,37.8026389049034,37.8026389049034,714122.039678515,0.0,1.0
2018-01-03,237.85,239.5,233.15,238.2,138022,38.6143769101622,38.8822504518977,37.851343185219,38.6711985705304,850163.470884868,0.0,1.0
2018-01-04,236.6,242.15,236.0,238.1,152202,38.4114424088475,39.3124715946848,38.3140338482165,38.6549638104252,937506.923502186,0.0,1.0
2018-01-05,239.55,240.6,223.27,237.5,74139,38.8903678319502,39.0608328130546,36.2473488868275,38.5575552497941,456668.281635777,0.0,1.0
2018-01-08,240.05,240.85,237.05,239.1,74812,38.9715416324761,39.1014197133175,38.4844988293208,38.817311411477,460813.707842509,0.0,1.0
2018-01-09,238.65,243.75,238.0,240.9,125828,38.7442549910037,39.5722277563677,38.63872905032,39.1095370933701,775053.029332287,0.0,1.0
2018-01-10,253.1,254.15,246.2,247.05,257841,41.0901778262017,41.260642807306,39.9699793789445,40.1079748398385,1588203.32625541,0.0,1.0
2018-01-11,253.55,254.5,252.15,254.0,195287,41.163234246675,41.3174644676741,40.9359476052025,41.2362906671482,1202894.27583061,0.0,1.0
2018-01-12,252.85,254.75,252.25,254.65,318770,41.0495909259387,41.3580513679371,40.9521823653077,41.3418166078319,1963502.98947971,0.0,1.0
2018-01-16,252.15,254.6,251.2,253.25,136476,40.9359476052025,41.3336992277793,40.7817173842033,41.1145299663594,840640.69389288,0.0,1.0
2018-01-17,252.2,253.55,252.0,252.15,162703,40.9440649852551,41.163234246675,40.9115954650447,40.9359476052025,1002189.12349756,0.0,1.0
2018-01-18,252.7,253.45,251.45,252.05,103770,41.0252387857809,41.1469994865698,40.8223042844662,40.9197128450973,639184.06756693,0.0,1.0
2018-01-19,255.45,256.1,252.2,252.2,192771,41.4716946886733,41.577220629357,40.9440649852551,40.9440649852551,1187396.66463279,0.0,1.0
2018-01-22,255.6,256.75,253.8,254.9,171661,41.4960468288311,41.6827465700406,41.2038211469379,41.3824035080948,1057367.02536963,0.0,1.0
2018-01-23,255.1,256.55,254.4,255.95,100330,41.4148730283052,41.6502770498302,41.301229707569,41.5528684891992,617994.964816324,0.0,1.0
2018-01-24,255.55,256.8,255.1,256.2,127270,41.4879294487785,41.6908639500932,41.4148730283052,41.5934553894621,783935.205543442,0.0,1.0
2018-01-25,258.45,258.5,255.5,255.6,159829,41.9587374918286,41.9668548718812,41.4798120687259,41.4960468288311,984486.367304179,0.0,1.0
2018-01-26,259.85,260.05,257.0,258.45,96059,42.1860241333011,42.2184936535114,41.7233334703035,41.9587374918286,591687.215441954,0.0,1.0
2018-01-29,258.65,259.75,256.48,259.15,99364,41.9912070120389,42.1697893731959,41.6389127177566,42.0723808125648,612044.769102056,0.0,1.0
2018-01-30,258.65,259.8,257.05,257.05,56421,41.9912070120389,42.1779067532485,41.7314508503561,41.7314508503561,347532.083224378,0.0,1.0
2018-01-31,259.0,259.95,258.05,259.0,78431,42.0480286724071,42.2022588934062,41.8937984514079,42.0480286724071,483105.383090891,0.0,1.0
2018-02-01,259.75,260.1,257.8,257.85,132389,42.1697893731959,42.226611033564,41.853211551145,41.8613289311975,815466.315130752,0.0,1.0
2018-02-02,258.1,259.7,257.1,258.8,298237,41.9019158314605,42.1616719931433,41.7395682304087,42.0155591521967,1837027.4526256,0.0,1.0
2018-02-05,251.95,257.9,251.3,257.25,131207,40.9034780849921,41.8694463112501,40.7979521443085,41.7639203705665,808185.640871678,0.0,1.0
2018-02-06,255.2,257.1,246.9,249.05,236847,41.4311077884104,41.7395682304087,40.0836226996807,40.432670041942,1458888.2032478,0.0,1.0
2018-02-07,257.55,258.5,254.1,255.3,139441,41.812624650882,41.9668548718812,41.2525254272534,41.4473425485155,858903.975769492,0.0,1.0
2018-02-08,253.95,260.52,250.05,260.35,385802,41.2281732870957,42.2947970260057,40.5950176429938,42.267197933827,2376394.83121765,0.0,1.0
2018-02-09,244.15,254.8,240.4,253.95,202337,39.6371667967884,41.3661687479897,39.0283632928442,41.2281732870957,1246319.61722357,0.0,1.0
2018-02-12,238.1,246.15,237.2,245.65,170849,38.6549638104252,39.9618619988919,38.5088509694786,39.880688198366,1052365.41158082,0.0,1.0
2018-02-13,242.6,242.65,237.25,237.5,95171,39.3855280151581,39.3936453952107,38.5169683495312,38.5575552497941,586217.47031331,0.0,1.0
2018-02-14,254.1,254.7,241.15,241.15,144523,41.2525254272534,41.3499339878845,39.1501239936331,39.1501239936331,890207.179309774,0.0,1.0
2018-02-15,261.9,262.25,254.5,255.45,117702,42.5188367154572,42.5756583758253,41.3174644676741,41.4716946886733,724999.933706877,0.0,1.0
2018-02-16,263.55,264.3,259.15,260.45,111502,42.7867102571926,42.9084709579814,42.0723808125648,42.2834326939321,686810.271772648,0.0,1.0
2018-02-20,260.2,264.65,258.85,262.15,139928,42.2428457936692,42.9652926183495,42.0236765322493,42.5594236157201,861903.712118196,0.0,1.0
2018-02-21,254.4,260.95,254.05,260.95,122058,41.301229707569,42.364606494458,41.2444080472008,42.364606494458,751831.251027119,0.0,1.0
2018-02-22,252.6,255.65,250.4,255.05,125401,41.0090040256758,41.5041642088837,40.6518393033619,41.4067556482526,772422.87035714,0.0,1.0
2018-02-23,258.9,259.7,252.7,252.7,341376,42.0317939123019,42.1616719931433,41.0252387857809,41.0252387857809,2102747.42459023,0.0,1.0
2018-02-26,259.25,261.4,257.35,258.9,164480,42.08861557267,42.4376629149313,41.7801551306717,42.0317939123019,1013134.77337774,0.0,1.0
2018-02-27,256.3,261.25,255.0,259.4,120185,41.6096901495673,42.4133107747735,41.3986382682,42.1129677128278,740294.277349247,0.0,1.0
2018-02-28,258.2,261.13,257.45,257.65,103101,41.9181505915657,42.3938290626473,41.7963898907768,41.8288594109872,635063.279851767,0.0,1.0
2018-03-01,256.2,260.65,250.56,252.0,119772,41.5934553894621,42.3159022141425,40.6778149195302,40.9115954650447,737750.353094596,0.0,1.0
2018-03-02,262.1,262.65,254.4,256.05,106201,42.5513062356675,42.640597416246,41.301229707569,41.5691032493044,654158.110818883,0.0,1.0
2018-03-05,265.05,265.45,258.4,261.7,92968,43.0302316587702,43.095170699191,41.950620111776,42.4863671952468,572647.821080874,0.0,1.0
2018-03-06,268.2,269.0,262.71,265.6,97148,43.5416266020833,43.6715046829247,42.6503382723091,43.1195228393487,598395.044772015,0.0,1.0
2018-03-07,273.15,274.45,266.1,266.8,107490,44.3452472272895,44.5562991086568,43.2006966398746,43.3143399606108,662097.864727467,0.0,1.0
2018-03-08,265.55,279.45,264.0,274.55,110044,43.1114054592961,45.3680371139157,42.8597666776659,44.572533868762,677829.541595212,0.0,1.0
2018-03-09,274.75,276.1,268.68,269.45,100839,44.6050033889724,44.8241726503922,43.6195534505881,43.744561103398,621130.212868666,0.0,1.0
2018-03-12,273.7,276.3,269.9,276.3,59613,44.434538407868,44.8566421706026,43.8176175238713,44.8566421706026,367193.599497613,0.0,1.0
2018-03-13,267.95,275.0,267.4,274.9,82716,43.5010397018204,44.6455902892353,43.4117485212419,44.6293555291301,509499.367185757,0.0,1.0
2018-03-14,268.3,271.25,267.3,267.5,112649,43.5578613621885,44.0367867852912,43.3955137611367,43.4279832813471,693875.35923048,0.0,1.0
2018-03-15,268.6,270.3,266.7,268.8,61804,43.606565642504,43.882556564292,43.2981052005057,43.6390351627144,380689.333255339,0.0,1.0
2018-03-16,264.3,268.65,264.3,268.65,167253,42.9084709579814,43.6146830225566,42.9084709579814,43.6146830225566,1030215.40765897,0.0,1.0
2018-03-19,261.35,265.23,259.3,264.0,74376,42.4295455348787,43.0594542269596,42.0967329527226,42.8597666776659,458128.112261327,0.0,1.0
2018-03-20,261.8,263.2,259.9,261.95,84758,42.502601955352,42.7298885968245,42.1941415133537,42.5269540955098,522077.317132483,0.0,1.0
2018-03-21,258.4,264.35,257.8,261.95,100647,41.950620111776,42.916588338034,41.853211551145,42.5269540955098,619947.565273284,0.0,1.0
2018-03-22,251.65,259.4,251.3,256.85,70145,40.8547738046766,42.1129677128278,40.7979521443085,41.6989813301458,432066.747802662,0.0,1.0
2018-03-23,245.2,255.43,244.95,252.3,70576,39.8076317778927,41.4684477366523,39.7670448776298,40.9602997453602,434721.54526938,0.0,1.0
2018-03-26,247.75,253.63,246.5,249.6,145584,40.2216181605747,41.1762220547591,40.01868365926,40.5219612225205,896742.539198842,0.0,1.0
2018-03-27,243.65,250.25,242.1,248.05,126512,39.5559929962625,40.6274871632041,39.3043542146322,40.2703224408902,779266.211390838,0.0,1.0
2018-03-28,242.05,246.18,240.3,243.85,109993,39.2962368345797,39.9667324269234,39.0121285327391,39.5884625164728,677515.400827687,0.0,1.0
2018-03-29,244.05,245.8,241.75,243.6,135991,39.6209320366832,39.9050403385238,39.2475325542641,39.5478756162099,837653.27678996,0.0,1.0
2018-04-02,238.15,245.5,234.75,243.0,158982,38.6630811904778,39.8563360582082,38.1110993469018,39.4504670555788,979269.166714131,0.0,1.0
2018-04-03,241.05,241.6,235.5,238.45,132315,39.1338892335279,39.2231804141064,38.2328600476906,38.7117854707933,815010.503036698,0.0,1.0
2018-04-04,240.45,241.95,236.25,238.0,98129,39.0364806728968,39.2800020744745,38.3546207484794,38.63872905032,604437.634829673,0.0,1.0
2018-04-05,242.85,245.2,241.65,242.5,108171,39.4261149154211,39.8076317778927,39.231297794159,39.369293255053,666292.567917338,0.0,1.0
2018-04-06,238.8,244.45,236.1,241.65,90379,38.7686071311614,39.6858710771039,38.3302686083217,39.231297794159,556700.557411887,0.0,1.0
2018-04-09,235.4,241.2,235.35,239.7,80606,38.2166252875854,39.1582413736857,38.2085079075328,38.914719972108,496502.562882335,0.0,1.0
2018-04-10,237.2,239.35,236.05,237.9,83668,38.5088509694786,38.8578983117399,38.3221512282691,38.6224942902148,515363.32817953,0.0,1.0
2018-04-11,236.8,238.35,235.15,235.95,79819,38.4439119290579,38.6955507106881,38.1760383873225,38.3059164681639,491654.939665844,0.0,1.0
2018-04-12,235.95,237.85,234.4,237.85,80559,38.3059164681639,38.6143769101622,38.0542776865337,38.6143769101622,496213.060606381,0.0,1.0
2018-04-13,235.0,237.9,233.75,236.9,43180,38.1516862471647,38.6224942902148,37.94875174585,38.4601466891631,265972.516503228,0.0,1.0
2018-04-16,241.9,243.63,235.95,236.0,73185,39.2718846944219,39.5527460442414,38.3059164681639,38.3140338482165,450792.001396219,0.0,1.0
2018-04-17,244.3,245.8,242.0,243.4,85033,39.6615189369461,39.9050403385238,39.2881194545271,39.5154060959995,523771.213427953,0.0,1.0
2018-04-18,253.4,253.7,245.5,245.5,131618,41.1388821065172,41.1875863868327,39.8563360582082,39.8563360582082,810717.245880544,0.0,1.0
2018-04-19,251.5,254.05,249.8,254.05,95883,40.8304216645188,41.2444080472008,40.5544307427308,41.2444080472008,590603.121812854,0.0,1.0
2018-04-20,252.6,253.5,250.3,251.95,80141,41.0090040256758,41.1551168666224,40.6356045432567,40.9034780849921,493638.338237267,0.0,1.0
2018-04-23,254.25,255.05,251.25,253.65,50786,41.2768775674112,41.4067556482526,40.7898347642559,41.1794690067801,312822.608224478,0.0,1.0
2018-04-24,256.0,256.25,251.5,255.3,89903,41.5609858692518,41.6015727695147,40.8304216645188,41.4473425485155,553768.576915,0.0,1.0
2018-04-25,253.6,256.6,251.45,255.45,90685,41.1713516267275,41.6583944298828,40.8223042844662,41.4716946886733,558585.402017028,0.0,1.0
2018-04-26,274.85,285.7,265.0,265.0,189626,44.6212381490775,46.3827096204892,43.0221142787177,43.0221142787177,1168024.65063551,0.0,1.0
2018-04-27,273.95,276.35,271.05,275.15,79867,44.4751253081309,44.8647595506552,44.0043172650808,44.6699424293931,491950.601564691,0.0,1.0
2018-04-30,274.6,277.7,274.35,274.65,98686,44.5806512488146,45.0839288120751,44.5400643485517,44.5887686288672,607868.544780861,0.0,1.0
2018-05-01,277.15,277.85,270.6,274.4,67656,44.9946376314966,45.1082809522328,43.9312608446075,44.5481817286042,416735.446422937,0.0,1.0
2018-05-02,274.8,276.65,273.2,275.15,80396,44.613120769025,44.9134638309707,44.3533646073421,44.6699424293931,495209.042074884,0.0,1.0
2018-05-03,274.85,276.2,270.95,274.35,62466,44.6212381490775,44.8404074104974,43.9880825049757,44.5400643485517,384767.003610252,0.0,1.0
2018-05-04,276.75,278.75,273.02,274.05,77480,44.9296985910759,45.2543937931794,44.3241420391528,44.4913600682361,477247.581720012,0.0,1.0
2018-05-07,278.4,281.75,277.75,279.9,88341,45.1975721328113,45.7414365963347,45.0920461921277,45.4410935343889,544147.245956732,0.0,1.0
2018-05-08,278.85,279.95,277.9,278.55,80055,45.2706285532846,45.4492109144415,45.1163983322854,45.2219242729691,493108.610668502,0.0,1.0
2018-05-09,279.0,279.8,277.43,278.6,56051,45.2949806934424,45.4248587742838,45.0400949597911,45.2300416530217,345253.022754109,0.0,1.0
2018-05-10,279.9,282.0,278.51,279.6,130487,45.4410935343889,45.7820234965977,45.215430368927,45.3923892540734,803750.712388994,0.0,1.0
2018-05-11,279.0,281.13,278.15,280.5,97104,45.2949806934424,45.6407810836826,45.1569852325484,45.53850209502,598124.021364739,0.0,1.0
2018-05-14,292.6,296.75,277.25,279.6,373063,47.5029080677464,48.1766506121112,45.0108723916018,45.3923892540734,2297927.3951886,0.0,1.0
2018-05-15,297.7,301.6,290.6,293.35,210177,48.3308808331104,48.9640364772123,47.1782128656428,47.6246687685352,1294611.06070169,0.0,1.0
2018-05-16,306.4,314.6,299.02,299.3,294078,49.7433049622607,51.0745552908852,48.5451796664987,48.5906369947932,1811409.5810152,0.0,1.0
2018-05-17,309.85,310.8,305.65,306.25,169086,50.3034041858893,50.4576344068885,49.6215442614719,49.718952822103,1041505.99642114,0.0,1.0
2018-05-18,309.65,313.57,309.06,311.95,248566,50.270934665679,50.9073372618019,50.1751495810584,50.644334148098,1531072.82392639,0.0,1.0
2018-05-21,310.55,312.98,305.55,311.5,119952,50.4170475066255,50.8115521771813,49.6053095013667,50.5712777276247,738859.085215267,0.0,1.0
2018-05-22,309.15,311.35,306.55,310.85,83932,50.1897608651531,50.546925587467,49.7676571024185,50.4657517869411,516989.46862318,0.0,1.0
2018-05-23,308.75,309.9,307.4,307.95,88968,50.1248218247324,50.3115215659419,49.9056525633125,49.9949437438909,548009.329510403,0.0,1.0
2018-05-24,308.35,309.55,305.5,308.2,69207,50.0598827843117,50.2546999055738,49.5971921213141,50.0355306441539,426289.021529386,0.0,1.0
2018-05-25,306.6,309.54,305.5,308.9,69063,49.7757744824711,50.2530764295633,49.5971921213141,50.1491739648901,425402.035832849,0.0,1.0
2018-05-29,305.45,306.85,302.8,305.7,87154,49.5890747412615,49.816361382734,49.1588535984744,49.6296616415245,536835.773583195,0.0,1.0
2018-05-30,304.7,309.0,303.95,305.7,140131,49.4673140404727,50.1654087249953,49.3455533396839,49.6296616415245,863154.115565398,0.0,1.0
2018-05-31,299.4,305.25,298.46,304.4,97429,48.6068717548984,49.5566052210512,48.4542650099097,49.4186097601572,600125.89880484,0.0,1.0
2018-06-01,296.25,302.15,295.95,302.15,123049,48.0954768115853,49.0533276577907,48.0467725312698,49.0533276577907,757935.437313704,0.0,1.0
2018-06-04,297.2,298.3,296.0,298.15,139401,48.2497070325845,48.4282893937414,48.0548899113224,48.4039372535837,858657.590853786,0.0,1.0
2018-06-05,303.1,304.2,297.7,297.95,76890,49.2075578787899,49.3861402399468,48.3308808331104,48.3714677333733,473613.404213368,0.0,1.0
2018-06-06,305.15,305.25,301.15,303.6,74423,49.540370460946,49.5566052210512,48.8909800567389,49.2887316793158,458417.61453728,0.0,1.0
2018-06-07,306.05,307.88,304.4,306.9,68946,49.6864833018926,49.9835794118173,49.4186097601572,49.8244787627866,424681.359954413,0.0,1.0
2018-06-08,305.35,308.6,304.9,305.0,58416,49.5728399811564,50.1004696845746,49.4997835606831,49.5160183207882,359820.53089515,0.0,1.0
2018-06-11,300.85,306.13,300.61,305.05,64786,48.8422757764234,49.6994711099767,48.803312352171,49.5241357008408,399057.328721124,0.0,1.0
2018-06-12,304.1,305.9,301.75,301.75,57844,49.3699054798417,49.6621311617348,48.98838861737,48.98838861737,356297.226600572,0.0,1.0
2018-06-13,300.85,305.58,300.85,305.15,59438,48.8422757764234,49.6101799293983,48.8422757764234,49.540370460946,366115.665491405,0.0,1.0
2018-06-14,299.05,301.45,293.45,300.8,56995,48.5500500945302,48.9396843370545,47.6409035286404,48.8341583963708,351067.706764741,0.0,1.0
2018-06-15,300.45,303.7,296.36,298.1,117728,48.7773367360027,49.304966439421,48.113335047701,48.3958198735311,725160.083902086,0.0,1.0
2018-06-18,302.8,303.3,299.15,299.65,47862,49.1588535984744,49.2400273990002,48.5662848546354,48.6474586551613,294811.870886464,0.0,1.0
2018-06-19,303.6,304.71,298.35,301.25,54935,49.2887316793158,49.4689375164832,48.436406773794,48.9072148168441,338378.883605948,0.0,1.0
2018-06-20,300.35,305.3,300.3,303.5,80136,48.7611019758975,49.5647226011038,48.752984595845,49.2724969192106,493607.540122805,0.0,1.0
2018-06-21,299.4,301.55,296.35,300.4,56568,48.6068717548984,48.9559190971597,48.1117115716905,48.7692193559501,348437.547789592,0.0,1.0
2018-06-22,301.05,302.35,299.05,300.1,197398,48.8747452966338,49.0857971780011,48.5500500945302,48.7205150756346,1215897.23975693,0.0,1.0
2018-06-25,288.3,303.2,286.2,303.2,88315,46.8048133832238,49.2237926388951,46.4638834210151,49.2237926388951,543987.095761523,0.0,1.0
2018-06-26,293.45,295.95,287.26,290.85,77311,47.6409035286404,48.0467725312698,46.6359718781299,47.2187997659058,476206.605451159,0.0,1.0
2018-06-27,287.4,294.8,287.1,293.35,62748,46.6587005422772,47.8600727900603,46.6099962619617,47.6246687685352,386504.017265969,0.0,1.0
2018-06-28,292.45,292.9,285.5,286.6,55499,47.4785559275886,47.5516123480619,46.3502401002788,46.5288224614358,341852.910917384,0.0,1.0
2018-06-29,296.5,299.2,292.5,292.5,100637,48.1360637118482,48.574402234688,47.4866733076412,47.4866733076412,619885.969044358,0.0,1.0
2018-07-02,291.75,294.2,289.05,294.2,51669,47.3649126068524,47.7626642294292,46.9265740840126,47.7626642294292,318261.555238659,0.0,1.0
2018-07-03,299.0,299.25,292.6,292.85,26218,48.5419327144777,48.5825196147406,47.5029080677464,47.5434949680093,161492.992998648,0.0,1.0
2018-07-05,298.4,301.1,294.55,299.6,56459,48.4445241538466,48.8828626766864,47.8194858897973,48.6393412751087,347766.148894297,0.0,1.0
2018-07-06,302.85,305.9,298.05,298.7,50096,49.166970978527,49.6621311617348,48.3877024934785,48.4932284341621,308572.468428571,0.0,1.0
2018-07-09,300.55,304.93,300.0,303.85,61237,48.7935714961079,49.5046539887146,48.7042803155294,49.3293185795787,377196.827075224,0.0,1.0
2018-07-10,298.85,304.65,297.14,300.95,32179,48.5175805743199,49.4591966604201,48.2399661765214,48.8585105365286,198210.505061542,0.0,1.0
2018-07-11,299.65,301.7,295.95,296.8,69854,48.6474586551613,48.9802712373174,48.0467725312698,48.1847679921638,430274.29754091,0.0,1.0
2018-07-12,302.45,302.55,297.7,299.8,45691,49.1020319381062,49.1182666982114,48.3308808331104,48.6718107953191,281439.329586591,0.0,1.0
2018-07-13,302.9,306.5,301.4,303.0,32429,49.1750883585795,49.7595397223659,48.9315669570019,49.1913231186847,199750.410784696,0.0,1.0
2018-07-16,303.65,304.15,301.63,302.25,29104,49.2968490593684,49.3780228598942,48.9689069052438,49.0695624178959,179269.664666743,0.0,1.0
2018-07-17,304.6,306.0,302.9,302.9,22570,49.4510792803675,49.67836592184,49.1750883585795,49.1750883585795,139022.688686379,0.0,1.0
2018-07-18,305.65,306.5,303.55,305.1,62236,49.6215442614719,49.7595397223659,49.2806142992632,49.5322530808934,383350.290344949,0.0,1.0
2018-07-19,308.0,308.6,304.65,304.95,40428,50.0030611239435,50.1004696845746,49.4591966604201,49.5079009407357,249021.234302745,0.0,1.0
2018-07-20,305.0,308.95,304.45,307.4,41809,49.5160183207882,50.1572913449427,49.4267271402098,49.9056525633125,257527.67351745,0.0,1.0
2018-07-23,303.3,305.35,302.0,304.8,32655,49.2400273990002,49.5728399811564,49.028975517633,49.4835488005779,201142.485558428,0.0,1.0
2018-07-24,299.9,305.1,297.1,304.6,33836,48.6880455554242,49.5322530808934,48.2334722724793,49.4510792803675,208417.000194609,0.0,1.0
2018-07-25,300.6,302.0,299.13,299.2,38437,48.8016888761605,49.028975517633,48.5630379026144,48.574402234688,236757.425123543,0.0,1.0
2018-07-26,288.35,300.55,286.1,299.0,76432,46.8129307632764,48.7935714961079,46.4476486609099,48.5419327144777,470792.296928548,0.0,1.0
2018-07-27,281.0,289.65,278.85,289.05,56568,45.6196758955459,47.0239826446437,45.2706285532846,46.9265740840126,348437.547789593,0.0,1.0
2018-07-30,281.75,284.7,278.15,281.0,44928,45.7414365963347,46.2203620194374,45.1569852325484,45.6196758955459,276739.537319524,0.0,1.0
2018-07-31,285.95,288.4,281.8,281.8,42427,46.4232965207521,46.821048143329,45.7495539763873,45.7495539763873,261334.320465087,0.0,1.0
2018-08-01,277.9,294.0,276.18,286.8,87147,45.1163983322854,47.7301947092188,44.8371604584764,46.5612919816461,536792.656222947,0.0,1.0
2018-08-02,279.1,289.5,273.3,280.2,65178,45.3112154535475,46.9996305044859,44.3695993674473,45.4897978147045,401471.900895031,0.0,1.0
2018-08-03,277.85,284.1,276.18,279.9,74797,45.1082809522328,46.1229534588064,44.8371604584764,45.4410935343889,460721.313499119,0.0,1.0
2018-08-06,280.7,283.15,278.2,279.0,48338,45.5709716152304,45.9687232378072,45.1651026126009,45.2949806934424,297743.85138335,0.0,1.0
2018-08-07,278.45,283.2,278.25,282.15,32238,45.2056895128639,45.9768406178598,45.1732199926535,45.8063756367554,198573.922812206,0.0,1.0
2018-08-08,283.3,283.55,275.95,277.7,57041,45.993075377965,46.0336622782279,44.7998205102345,45.0839288120751,351351.0494178,0.0,1.0
2018-08-09,281.4,286.25,280.15,283.25,38697,45.6846149359666,46.4720008010677,45.4816804346519,45.9849579979124,238358.927075623,0.0,1.0
2018-08-10,280.15,282.25,279.3,279.3,27492,45.4816804346519,45.8226103968606,45.3436849737579,45.3436849737579,169340.352563843,0.0,1.0
2018-08-13,286.4,287.25,280.1,280.1,77967,46.4963529412254,46.6343484021194,45.4735630545993,45.4735630545993,480247.318068717,0.0,1.0
2018-08-14,281.55,287.0,280.2,286.6,55041,45.7089670761244,46.5937615018565,45.4897978147045,46.5288224614358,339031.803632565,0.0,1.0
2018-08-15,271.8,281.15,270.61,280.35,61258,44.1260779658697,45.6440280357037,43.9328843206181,45.5141499548622,377326.179155969,0.0,1.0
2018-08-16,278.95,279.2,272.2,272.2,60117,45.2868633133898,45.3274502136527,44.1910170062904,44.1910170062904,370298.049435492,0.0,1.0
2018-08-17,278.95,280.2,274.15,278.35,35756,45.2868633133898,45.4897978147045,44.5075948283413,45.1894547527587,220243.476148435,0.0,1.0
2018-08-20,282.25,283.3,277.9,279.8,44728,45.8226103968606,45.993075377965,45.1163983322854,45.4248587742838,275507.612741,0.0,1.0
2018-08-21,283.5,289.0,282.4,282.4,61995,46.0255448981753,46.91845670396,45.8469625370184,45.8469625370184,381865.821227828,0.0,1.0
2018-08-22,282.1,286.45,281.8,282.35,50250,45.7982582567028,46.504470321278,45.7495539763873,45.8388451569658,309521.050354035,0.0,1.0
2018-08-23,283.85,286.0,279.5,281.75,35813,46.0823665585434,46.4314139008047,45.3761544939682,45.7414365963347,220594.574653314,0.0,1.0
2018-08-24,282.7,288.0,281.25,283.85,54750,45.8956668173339,46.7561091029082,45.6602627958088,46.0823665585434,337239.353370814,0.0,1.0
2018-08-27,284.1,286.05,283.25,284.0,37136,46.1229534588064,46.4395312808573,45.9849579979124,46.1067186987012,228743.755740247,0.0,1.0
2018-08-28,284.05,285.65,278.25,285.65,53839,46.1148360787538,46.3745922404366,45.1732199926535,46.3745922404366,331627.936915639,0.0,1.0
2018-08-29,287.35,288.35,283.6,284.7,43094,46.6505831622246,46.8129307632764,46.0417796582805,46.2203620194374,265442.788934463,0.0,1.0
2018-08-30,282.8,286.6,282.2,286.0,42179,45.9119015774391,46.5288224614358,45.814493016808,46.4314139008047,259806.733987718,0.0,1.0
2018-08-31,282.6,287.55,277.95,281.1,65811,45.8794320572287,46.683052682435,45.124515712338,45.6359106556511,405370.942186057,0.0,1.0
2018-09-04,280.05,282.75,278.11,282.25,45773,45.4654456745467,45.9037841973865,45.1504913285063,45.8226103968606,281944.418663786,0.0,1.0
2018-09-05,271.05,278.55,269.65,278.55,137713,44.0043172650808,45.2219242729691,43.7770306236084,45.2219242729691,848260.147411049,0.0,1.0
2018-09-06,263.95,273.2,262.15,271.7,67228,42.8516492976133,44.3533646073421,42.5594236157201,44.1098432057645,414099.127824896,0.0,1.0
2018-09-07,258.15,262.7,255.0,262.65,75637,41.9100332115131,42.6487147962986,41.3986382682,42.640597416246,465895.396728917,0.0,1.0
2018-09-10,261.0,264.75,259.0,259.0,94834,42.3727238745106,42.9815273784547,42.0480286724071,42.0480286724071,584141.677398498,0.0,1.0
2018-09-11,260.35,261.55,253.15,259.45,86447,42.267197933827,42.4620150550891,41.0982952062542,42.1210850928804,532480.920198114,0.0,1.0
2018-09-12,266.2,267.8,257.3,259.95,72863,43.2169313999798,43.4766875616626,41.7720377506191,42.2022588934062,448808.602824796,0.0,1.0
2018-09-13,274.05,274.35,266.7,266.7,102001,44.4913600682361,44.5400643485517,43.2981052005057,43.2981052005057,628287.694669889,0.0,1.0
2018-09-14,278.95,279.5,273.65,273.65,127185,45.2868633133898,45.3761544939682,44.4264210278154,44.4264210278154,783411.63759757,0.0,1.0
2018-09-17,271.45,282.3,271.05,279.0,82706,44.0692563055015,45.8307277769132,44.0043172650808,45.2949806934424,509437.770956832,0.0,1.0
2018-09-18,278.55,279.55,269.3,271.4,73783,45.2219242729691,45.3842718740208,43.7202089632402,44.061138925449,454475.455886004,0.0,1.0
2018-09-19,276.2,281.1,272.3,278.2,89268,44.8404074104974,45.6359106556511,44.2072517663955,45.1651026126009,549857.216378189,0.0,1.0
2018-09-20,278.6,279.08,275.0,278.1,75931,45.2300416530217,45.3079685015265,44.6455902892353,45.1488678524958,467706.325859347,0.0,1.0
2018-09-21,277.55,280.55,273.0,279.25,190012,45.0595766719173,45.5466194750726,44.3208950871318,45.3355675937053,1170402.26507206,0.0,1.0
2018-09-24,273.9,277.1,270.2,275.5,106428,44.4670079280784,44.986520251444,43.8663218041868,44.7267640897612,655556.345215506,0.0,1.0
2018-09-25,278.6,279.58,273.5,275.0,58250,45.2300416530217,45.3891423020524,44.4020688876577,44.6455902892353,358798.033494975,0.0,1.0
2018-09-26,276.6,284.1,276.25,277.5,90491,44.9053464509181,46.1229534588064,44.84852479055,45.0514592918647,557390.43517586,0.0,1.0
2018-09-27,278.8,282.9,274.7,276.9,80538,45.262511173232,45.9281363375442,44.5968860089198,44.9540507312337,496083.708525637,0.0,1.0
2018-09-28,277.7,283.1,276.1,278.3,104997,45.0839288120751,45.9606058577546,44.8241726503922,45.1813373727061,646741.92485617,0.0,1.0
2018-10-01,281.5,285.74,276.8,279.32,72609,45.7008496960718,46.3892035245313,44.9378159711285,45.3469319257789,447244.058610071,0.0,1.0
2018-10-02,280.82,284.37,280.08,280.73,62156,45.5904533273566,46.1667873110903,45.4703161025783,45.5758420432619,382857.52051354,0.0,1.0
2018-10-03,284.91,288.16,278.71,278.71,56956,46.2544550156583,46.7820847190765,45.2478998891374,45.2478998891374,350827.481471928,0.0,1.0
2018-10-04,282.65,283.87,279.38,283.87,49863,45.8875494372813,46.0856135105645,45.356672781842,46.0856135105645,307137.276294592,0.0,1.0
2018-10-05,275.42,283.6,270.52,283.6,112213,44.713776281677,46.0417796582805,43.9182730365234,46.0417796582805,691189.7636493,0.0,1.0
2018-10-08,277.06,278.48,271.37,274.96,77167,44.9800263474019,45.2105599408955,44.0562684974174,44.6390963851932,475319.619754623,0.0,1.0
2018-10-09,284.09,286.91,276.15,276.19,74725,46.1213299827958,46.5791502177618,44.8322900304448,44.8387839344869,460277.820650851,0.0,1.0
2018-10-10,277.93,283.17,277.42,282.91,119990,45.121268760317,45.9719701898282,45.0384714837806,45.9297598135548,739093.150885186,0.0,1.0
2018-10-11,275.71,287.0,275.23,277.52,102191,44.7608570859821,46.5937615018565,44.6829302374772,45.0547062438857,629458.023019485,0.0,1.0
2018-10-12,280.06,281.59,272.75,280.83,110207,45.4670691505572,45.7154609801664,44.2803081868688,45.5920768033671,678833.560126709,0.0,1.0
2018-10-15,283.34,284.85,275.03,279.27,106673,45.999569282007,46.2447141595952,44.6504607172669,45.3388145457263,657065.452824198,0.0,1.0
2018-10-16,284.33,288.99,283.34,284.61,100723,46.1602934070483,46.9168332279495,45.999569282007,46.2057507353428,620415.696613122,0.0,1.0
2018-10-17,284.89,286.85,278.67,283.06,59102,46.2512080636373,46.5694093616987,45.2414059850953,45.9541119537125,364046.032199485,0.0,1.0
2018-10-18,279.81,285.0,279.12,283.67,145399,45.4264822502943,46.269066299753,45.3144624055686,46.0531439903541,895603.008963707,0.0,1.0
2018-10-19,273.06,281.67,272.01,280.32,99416,44.3306359431949,45.7284487882506,44.1601709620905,45.5092795268307,612365.069492472,0.0,1.0
2018-10-22,270.05,276.6,268.64,274.06,96795,43.8419696640291,44.9053464509181,43.6130595465461,44.4929835442466,596220.697890921,0.0,1.0
2018-10-23,259.62,266.79,257.23,266.79,161495,42.1486841850592,43.3127164846003,41.7606734185455,43.3127164846003,994748.299043279,0.0,1.0
2018-10-24,251.2,263.83,250.76,259.0,126369,40.7817173842033,42.8321675854871,40.7102844397405,42.0480286724071,778385.385317194,0.0,1.0
2018-10-25,259.0,262.25,251.0,253.83,150993,42.0480286724071,42.5756583758253,40.7492478639929,41.2086915749694,930059.939425009,0.0,1.0
2018-10-26,249.74,258.0,246.23,258.0,169113,40.5446898866677,41.8856810713553,39.974849806976,41.8856810713553,1041672.30623924,0.0,1.0
2018-10-29,240.0,255.15,235.82,252.65,142679,38.9634242524235,41.4229904083578,38.2848112800272,41.0171214057284,878848.834695788,0.0,1.0
2018-10-30,243.9,244.38,236.08,239.29,142322,39.5965798965254,39.6745067450303,38.3270216563006,38.8481574556768,876649.849323123,0.0,1.0
2018-10-31,249.61,254.07,246.66,248.56,172162,40.523584698531,41.2476549992219,40.0446592754283,40.3531197174266,1060452.99643883,0.0,1.0
2018-11-01,270.64,276.09,250.01,261.89,363288,43.9377547486496,44.8225491743817,40.5885237389517,42.5172132394467,2237717.08141326,0.0,1.0
2018-11-02,275.99,276.28,265.79,271.72,210411,44.8063144142766,44.8533952185816,43.1503688835486,44.1130901577855,1296052.41245856,0.0,1.0
2018-11-05,268.12,279.49,266.0,277.12,131025,43.5286387939992,45.3745310179577,43.1844618797694,44.989767203465,807064.589505221,0.0,1.0
2018-11-06,268.76,273.07,267.41,267.41,119712,43.6325412586723,44.3322594192054,43.4133719972524,43.4133719972524,737380.775721039,0.0,1.0
2018-11-07,276.24,277.81,269.5,273.86,120249,44.8469013145395,45.1017870481908,43.7526784834506,44.4605140240363,740688.493214374,0.0,1.0
2018-11-08,274.2,278.01,272.06,275.01,93456,44.5157122083939,45.1342565684011,44.1682883421431,44.6472137652458,575653.717052471,0.0,1.0
2018-11-09,265.0,274.4,263.28,272.51,113769,43.0221142787177,44.5481817286042,42.7428764049086,44.2413447626164,700774.136870212,0.0,1.0
2018-11-12,260.31,267.45,258.93,266.1,101346,42.2607040297849,43.4198659012945,42.0366643403334,43.2006966398746,624253.141675223,0.0,1.0
2018-11-13,260.31,265.11,258.91,260.13,73781,42.2607040297849,43.0399725148334,42.0334173883124,42.2314814615956,454463.136640219,0.0,1.0
2018-11-14,258.99,266.6,258.36,260.5,68574,42.0464051963966,43.2818704404005,41.9441262077339,42.2915500739847,422389.980238359,0.0,1.0
2018-11-15,262.0,262.17,254.55,259.5,70960,42.5350714755624,42.5626705677412,41.3255818477267,42.129202472933,437086.840460145,0.0,1.0
2018-11-16,265.0,265.7,256.75,260.49,124404,43.0221142787177,43.1357575994539,41.6827465700406,42.2899265979742,766281.7263332,0.0,1.0
2018-11-19,265.09,270.03,261.09,264.61,152436,43.0367255628123,43.838722712008,42.3873351586053,42.9587987143075,938948.275259057,0.0,1.0
2018-11-20,260.72,264.27,257.29,261.38,137887,42.3272665462161,42.9036005299499,41.7704142746086,42.4344159629103,849331.921794364,0.0,1.0
2018-11-21,263.96,267.93,262.38,262.38,63852,42.8532727736238,43.4977927497993,42.596763563962,42.596763563962,393304.240939419,0.0,1.0
2018-11-23,263.5,269.34,259.7,263.5,24850,42.77859287714,43.7267028672823,42.1616719931433,42.77859287714,153066.628881548,0.0,1.0
2018-11-26,270.78,271.42,265.74,266.73,85340,43.9604834127969,44.06438587747,43.142251503496,43.3029756285372,525662.217655986,0.0,1.0
2018-11-27,268.75,272.22,267.13,268.77,54813,43.6309177826618,44.1942639583114,43.3679146689579,43.6341647346828,337627.409613049,0.0,1.0
2018-11-28,277.22,278.94,267.63,270.63,89359,45.0060019635702,45.2852398373793,43.4490884694838,43.9361312726391,550417.742061417,0.0,1.0
2018-11-29,277.53,279.18,269.1,276.63,59808,45.0563297198963,45.3242032616317,43.6877394430299,44.9102168789497,368394.725961673,0.0,1.0
2018-11-30,277.76,283.45,276.72,278.28,83450,45.0936696681382,46.0174275181227,44.9248281630443,45.1780904206851,514020.530388939,0.0,1.0
2018-12-03,280.57,283.96,277.55,283.04,68389,45.5498664270936,46.1002247946591,45.0595766719173,45.9508650016915,421250.450003226,0.0,1.0
2018-12-04,269.72,285.27,268.82,280.68,120400,43.788394955682,46.3129001520369,43.6422821147354,45.5677246632093,741618.596271159,0.0,1.0
2018-12-06,268.41,270.0,255.0,266.82,138741,43.8403461880186,44.1000464616259,41.6500438804245,43.5806459144112,849433.798955205,1.63,1.0
2018-12-07,262.46,271.22,259.44,268.11,285884,42.8685118308086,44.2993133382303,42.3752446444601,43.7913461363945,1750308.36004145,0.0,1.0
2018-12-10,261.21,267.94,258.59,262.68,86018,42.6643449490419,43.7635794404742,42.2364111648587,42.9044452019996,526640.261483836,0.0,1.0
2018-12-11,264.4,268.24,261.69,264.7,80963,43.1853788313107,43.8125794920983,42.7427450316403,43.2343788829347,495691.314498312,0.0,1.0
2018-12-12,271.31,274.49,266.97,266.97,83758,44.3140133537175,44.8334139009322,43.6051459402232,43.6051459402232,512803.541367658,0.0,1.0
2018-12-13,265.02,272.29,264.6,271.21,59740,43.286645604667,44.4740801890227,43.2180455323934,44.2976800031761,365754.716699347,0.0,1.0
2018-12-14,258.1,264.6,256.4,262.75,80800,42.1563777472061,43.2180455323934,41.8787107880033,42.9158785473785,494693.356366039,0.0,1.0
2018-12-17,254.27,268.975,250.76,257.0,90122,41.5308104214727,43.9326296185771,40.9575098174715,41.9767108912513,551766.765624012,0.0,1.0
2018-12-18,254.31,260.35,254.23,259.04,86685,41.5373437616892,42.5238781343863,41.5242770812561,42.3099112422947,530723.930650868,0.0,1.0
2018-12-19,247.35,260.22,246.725,255.78,79823,40.4005425640117,42.5026447786826,40.2984591231283,41.7774440146469,488711.730014931,0.0,1.0
2018-12-20,244.45,248.72,239.73,247.29,79817,39.9268753983128,40.6243094664281,39.1559412527614,40.3907425536869,488674.995359754,0.0,1.0
2018-12-21,233.73,247.44,233.73,244.11,234095,38.1759402202808,40.4152425794989,38.1759402202808,39.8713420064722,1433233.18389243,0.0,1.0
2018-12-24,224.55,234.94,223.73,231.38,218944,36.6765386405855,38.3735737618311,36.5426051661465,37.7921064825593,1340472.05713127,0.0,1.0
2018-12-26,234.67,234.86,226.15,226.37,116176,38.3294737153694,38.360507081398,36.937872249247,36.973805620438,711280.883281944,0.0,1.0
2018-12-27,236.56,237.35,223.81,232.78,182547,38.6381740406008,38.7672075098774,36.5556718465796,38.0207733901381,1117633.51639296,0.0,1.0
2018-12-28,237.15,240.91,231.97,236.5,109362,38.7345408087947,39.3486747891492,37.8884732507532,38.628374030276,669562.559887412,0.0,1.0
2018-12-31,243.94,243.94,235.88,239.53,127204,39.8435753105519,39.8435753105519,38.5271072569197,39.1232745516787,778799.179494873,0.0,1.0
2019-01-02,242.44,246.55,237.34,240.55,110820,39.5985750524318,40.269875759681,38.7655741748233,39.2898747272004,678489.081095105,0.0,1.0
2019-01-03,232.62,240.37,232.12,240.37,112597,37.9946400292719,39.260474696226,37.9129732765652,39.260474696226,689368.661469641,0.0,1.0
2019-01-04,241.33,241.83,232.58,236.25,121794,39.4172748614229,39.4989416141296,37.9881066890554,38.5875406539227,745676.765411453,0.0,1.0
2019-01-07,249.54,250.77,241.34,241.81,135257,40.7582429408671,40.9591431525257,39.418908196477,39.4956749440213,828103.209183186,0.0,1.0
2019-01-08,252.29,253.52,248.48,251.5,83675,41.2074100807541,41.4083102924126,40.5851094251289,41.0783766114775,512295.378637727,0.0,1.0
2019-01-09,255.1,255.84,249.01,252.95,234076,41.6663772309658,41.7872440249717,40.671676182998,41.3152101943269,1433116.85748437,0.0,1.0
2019-01-10,258.55,258.83,252.88,253.05,76470,42.2298778246421,42.2756112061579,41.303776848948,41.3315435448683,468183.180214246,0.0,1.0
2019-01-11,264.32,269.86,257.67,269.86,137067,43.1723121508776,44.077179770868,42.0861443398783,44.077179770868,839184.830161188,0.0,1.0
2019-01-14,260.1,263.52,258.99,263.52,75393,42.483044758033,43.0416453465469,42.301744567024,43.0416453465469,461589.309610208,0.0,1.0
2019-01-15,260.97,261.39,257.94,261.13,95641,42.6251449077426,42.6937449800163,42.1302443863399,42.6512782686088,585556.525943124,0.0,1.0
2019-01-16,258.69,264.07,258.41,261.57,87265,42.2527445154,43.1314787745243,42.2070111338843,42.7231450109907,534274.947317852,0.0,1.0
2019-01-17,262.11,263.69,257.55,257.55,135182,42.8113451039139,43.0694120424672,42.0665443192287,42.0665443192287,827644.02599349,0.0,1.0
2019-01-18,267.14,267.84,262.5,262.9,78115,43.6329126361435,43.7472460899329,42.8750451710252,42.9403785731906,478254.598174915,0.0,1.0
2019-01-22,266.27,273.0521,261.23,266.7,153046,43.4908124864338,44.5985566534982,42.6676116191501,43.5610458937616,937015.339336595,0.0,1.0
2019-01-23,265.5,267.42,263.02,266.81,80113,43.3650456872655,43.6786460176593,42.9599785938402,43.5790125793571,490487.238348422,0.0,1.0
2019-01-24,268.5,271.32,265.19,265.19,61882,43.8550462035058,44.3156466887716,43.3144123005873,43.3144123005873,378868.98859707,0.0,1.0
2019-01-25,267.0,272.98,266.58,270.65,69454,43.6100459453856,44.5867803077579,43.541445873112,44.2062132401446,425228.123428798,0.0,1.0
2019-01-28,90.31,91.35,87.71,87.92,179657,44.2519466216604,44.7615471585503,42.9779452794356,43.0808453878461,366646.552494445,0.0,3.0
2019-01-29,89.7,90.43,89.26,90.3,202689,43.9530463067538,44.3107466836092,43.7374460796081,44.247046616498,413650.584605925,0.0,1.0
2019-01-30,91.13,91.37,89.76,90.12,191016,44.6537470449774,44.7713471688751,43.9824463377282,44.1588465235747,389828.160724486,0.0,1.0
2019-01-31,91.98,92.34,90.15,91.01,254326,45.0702474837817,45.2466476696282,44.1735465390619,44.5949469830286,519032.106234114,0.0,1.0
2019-02-01,92.28,92.46,91.55,91.91,182574,45.2172476386538,45.305447731577,44.8595472617983,45.0359474476448,372599.607447084,0.0,1.0
2019-02-04,92.55,92.99,91.56,92.53,294906,45.3495477780386,45.5651480051844,44.8644472669607,45.3397477677138,601848.345513545,0.0,1.0
2019-02-05,91.9,93.67,91.34,92.6,417018,45.0310474424824,45.8983483562277,44.7566471533879,45.3740478038506,851056.246225467,0.0,1.0
2019-02-06,92.4,93.03,91.0,91.98,290626,45.2760477006026,45.584748025834,44.5900469778662,45.0702474837817,593113.660838435,0.0,1.0
2019-02-07,91.42,92.77,90.91,92.22,167258,44.7958471946871,45.4573478916115,44.5459469314046,45.1878476076793,341342.49752092,0.0,1.0
2019-02-08,91.7,92.7,90.49,90.96,122804,44.9330473392344,45.4230478554747,44.3401467145836,44.5704469572166,250620.14412201,0.0,1.0
2019-02-11,93.32,93.4,91.58,91.94,170863,45.7268481755437,45.7660482168429,44.8742472772855,45.0506474631321,348699.632626941,0.0,1.0
2019-02-12,94.0,94.46,93.51,94.0,135789,46.060048526587,46.2854487640576,45.8199482736293,46.060048526587,277120.116202922,0.0,1.0
2019-02-13,94.94,95.77,94.13,94.78,167117,46.5206490118529,46.9273494403324,46.1237485936983,46.4422489292545,341054.742722044,0.0,1.0
2019-02-14,94.2,95.02,93.15,94.65,227751,46.1580486298351,46.5598490531521,45.6435480877828,46.3785488621432,464797.469495552,0.0,1.0
2019-02-15,95.11,95.84,94.1,94.79,186447,46.6039490996138,46.9616494764692,46.1090485782111,46.4471489344169,380503.680752388,0.0,1.0
2019-02-19,95.63,96.235,95.05,95.28,268393,46.8587493680587,47.1551996803841,46.5745490686393,46.6872491873746,547740.239253921,0.0,1.0
2019-02-20,95.91,96.11,95.16,95.63,214444,46.995949512606,47.0939496158541,46.6284491254258,46.8587493680587,437640.355249831,0.0,1.0
2019-02-21,95.62,95.99,94.7,95.99,173130,46.8538493628963,47.0351495539052,46.4030488879553,47.0351495539052,353326.158364903,0.0,1.0
2019-02-22,96.89,97.165,95.33,96.03,227186,47.4761500185215,47.6109001604876,46.7117492131866,47.0547495745548,463644.409485871,0.0,1.0
2019-02-25,97.08,98.22,96.97,97.65,249657,47.5692501166071,48.1278507051211,47.5153500598207,47.8485504108641,509503.544844375,0.0,1.0
2019-02-26,97.65,98.26,96.54,96.82,276195,47.8485504108641,48.1474507257707,47.3046498378374,47.4418499823847,563662.671458409,0.0,1.0
2019-02-27,96.51,98.37,96.22,97.44,266113,47.2899498223502,48.2013507825571,47.1478496726405,47.7456503024536,543087.182931666,0.0,1.0
2019-02-28,93.8,98.1,91.0,98.1,462838,45.962048423339,48.0690506431722,44.5900469778662,48.0690506431722,944566.351789377,0.0,1.0
2019-03-01,93.59,94.04,92.39,93.57,294914,45.8591483149285,46.0796485472367,45.2711476954402,45.8493483046037,601864.672026957,0.0,1.0
2019-03-04,90.51,94.09,90.15,94.03,357098,44.3499467249084,46.1041485730487,44.1735465390619,46.0747485420743,728770.660773928,0.0,1.0
2019-03-05,89.9,91.8,89.82,90.71,278503,44.0510464100019,44.9820473908584,44.0118463687026,44.4479468281565,568372.870577603,0.0,1.0
2019-03-06,89.18,90.82,88.69,90.07,323180,43.6982460383089,44.5018468849429,43.4581457853511,44.1343464977627,659550.325537857,0.0,1.0
2019-03-07,87.44,89.19,87.27,89.05,268815,42.8456451400508,43.7031460434713,42.7623450522899,43.6345459711976,548601.462836373,0.0,1.0
2019-03-08,87.38,87.96,86.39,86.95,209161,42.8162451090763,43.1004454084957,42.3311445979985,42.605544887093,426858.733955764,0.0,1.0
2019-03-11,89.0,89.14,86.95,87.9,238873,43.6100459453856,43.6786460176592,42.605544887093,43.0710453775213,487495.40476578,0.0,1.0
2019-03-12,87.49,89.12,87.35,88.84,167140,42.8701451658628,43.6688460073344,42.8015450935891,43.5316458627872,341101.681448101,0.0,1.0
2019-03-13,86.46,88.11,86.42,87.81,253827,42.3654446341353,43.1739454859318,42.3458446134857,43.0269453310597,518013.739960077,0.0,1.0
2019-03-14,85.79,86.65,84.85,86.42,215503,42.0371442882543,42.4585447322209,41.5765438029884,42.3458446134857,439801.577462667,0.0,1.0
2019-03-15,85.39,87.185,84.855,85.85,399121,41.8411440817582,42.7206950084095,41.5789938055696,42.0665443192287,814531.794909942,0.0,1.0
2019-03-18,85.5,86.29,85.05,86.06,204667,41.8950441385446,42.2821445463744,41.6745439062365,42.1694444276392,417687.315046899,0.0,1.0
2019-03-19,84.55,85.99,84.01,85.74,377945,41.4295436481163,42.1351443915023,41.1649433693466,42.0126442624423,771315.513909913,0.0,1.0
2019-03-20,84.43,85.5,83.05,84.68,301802,41.3707435861675,41.8950441385446,40.6945428737559,41.4932437152276,615921.800074189,0.0,1.0
2019-03-21,86.5,86.72,83.95,83.95,223200,42.3850446547849,42.4928447683577,41.1355433383722,41.1355433383722,455509.72417863,0.0,1.0
2019-03-22,84.81,86.53,84.78,85.83,199023,41.5569437823388,42.3997446702721,41.5422437668516,42.0567443089039,406168.959835142,0.0,1.0
2019-03-25,86.02,86.74,84.25,84.75,198164,42.1498444069896,42.5026447786826,41.2825434932442,41.5275437513644,404415.90045759,0.0,1.0
2019-03-26,86.8,88.2,85.73,87.05,224067,42.532044809657,43.2180455323934,42.0077442572799,42.654544938717,457279.110069593,0.0,1.0
2019-03-27,85.68,87.4,84.72,86.79,221584,41.9832442314679,42.8260451194012,41.5128437358772,42.5271448044946,452211.768469523,0.0,1.0
2019-03-28,88.39,88.75,86.13,86.13,264535,43.311145630479,43.4875458163255,42.203744463776,42.203744463776,539866.778161264,0.0,1.0
2019-03-29,90.26,91.12,88.41,88.41,413743,44.2274465958484,44.648847039815,43.3209456408038,43.3209456408038,844372.579797666,0.0,1.0
2019-04-01,90.65,91.64,89.82,90.83,191060,44.4185467971821,44.90364730826,44.0118463687026,44.5067468901053,389917.956548249,0.0,1.0
2019-04-02,89.86,90.65,89.29,90.65,191020,44.0314463893523,44.4185467971821,43.7521460950953,44.4185467971821,389836.323981191,0.0,1.0
2019-04-03,90.65,91.3,90.05,90.52,207068,44.4185467971821,44.7370471327383,44.1245464874379,44.3548467300708,422587.309884501,0.0,1.0
2019-04-04,90.41,90.83,89.79,90.83,137951,44.3009466732844,44.5067468901053,43.9971463532154,44.5067468901053,281532.356452358,0.0,1.0
2019-04-05,92.0,92.08,90.5,90.5,197534,45.0800474941065,45.1192475354057,44.345046719746,44.345046719746,403130.187526441,0.0,1.0
2019-04-08,91.77,92.33,91.06,91.99,139515,44.9673473753712,45.2417476644658,44.6194470088406,45.0751474889441,284724.189824291,0.0,1.0
2019-04-09,89.65,91.65,89.35,91.59,167643,43.9285462809418,44.9085473134224,43.7815461260697,44.879147282448,342128.210978845,0.0,1.0
2019-04-10,91.79,92.24,89.99,89.99,192824,44.977147385696,45.1976476180041,44.0951464564635,44.0951464564635,393517.952755467,0.0,1.0
2019-04-11,91.81,92.8,91.6,92.01,187169,44.9869473960208,45.4720479070987,44.8840472876104,45.0849474992689,381977.148587769,0.0,1.0
2019-04-12,93.38,93.66,91.95,92.17,168001,45.7562482065181,45.8934483510653,45.0555474682945,45.1633475818673,342858.822454005,0.0,1.0
2019-04-15,92.5,93.905,91.355,93.39,161068,45.3250477522266,46.0134984775442,44.7639971611315,45.7611482116805,328709.857768834,0.0,1.0
2019-04-16,93.45,94.05,92.58,92.91,173622,45.7905482426549,46.0845485523991,45.3642477935258,45.5259479638851,354330.238939705,0.0,1.0
2019-04-17,92.9,93.76,92.32,93.71,182167,45.5210479587227,45.9424484026894,45.2368476593034,45.9179483768774,371768.996077279,0.0,1.0
2019-04-18,92.32,94.04,92.07,92.82,182286,45.2368476593034,46.0796485472367,45.1143475302433,45.4818479174235,372011.852964273,0.0,1.0
2019-04-22,90.4,91.89,90.09,91.6,335183,44.296046668122,45.02614743732,44.1441465080875,44.8840472876104,684046.218097518,0.0,1.0
2019-04-23,89.5,91.09,89.4,90.73,729524,43.8550462035058,44.6341470243278,43.8060461518817,44.4577468384813,1488822.92124413,0.0,1.0
2019-04-24,92.16,93.44,88.99,89.73,740713,45.1584475767049,45.7856482374925,43.6051459402232,43.967746322241,1511657.59106418,0.0,1.0
2019-04-25,94.23,98.5,94.05,96.16,672257,46.1727486453223,48.2650508496683,46.0845485523991,47.1184496416661,1371951.61580266,0.0,1.0
2019-04-26,99.91,100.215,94.74,94.82,511288,48.9559515775671,49.1054017350204,46.4226489086049,46.4618489499041,1043443.79863729,0.0,1.0
2019-04-29,101.81,102.19,99.2,99.7,459296,49.8869525584237,50.073152754595,48.6080512110365,48.8530514691567,937337.78797647,0.0,1.0
2019-04-30,100.85,102.15,100.59,101.58,544588,49.416552062833,50.0535527339454,49.2891519286105,49.7742524396884,1111402.91071233,0.0,1.0
2019-05-01,99.2,101.83,97.82,101.09,480353,48.6080512110365,49.8967525687485,47.9318504986249,49.5341521867307,980311.212089507,0.0,1.0
2019-05-02,100.81,101.92,98.2,98.86,794454,49.3969520421834,49.9408526152101,48.1180506947963,48.4414510355148,1621332.98571958,0.0,1.0
2019-05-03,102.35,102.59,100.77,101.51,311109,50.1515528371934,50.2691529610911,49.3773520215338,49.7399524035516,634915.657614201,0.0,1.0
2019-05-06,99.61,101.9,99.55,101.04,374201,48.8089514226951,49.9310526048853,48.7795513917206,49.5096521609187,763674.705633367,0.0,1.0
2019-05-07,95.54,99.3,95.0,98.95,422248,46.8146493215971,48.6570512626606,46.5500490428273,48.4855510819765,861729.704368182,0.0,1.0
2019-05-08,95.97,96.92,95.0,95.28,291461,47.0253495435804,47.4908500340087,46.5500490428273,46.6872491873746,594817.740675752,0.0,1.0
2019-05-09,97.21,97.92,94.63,95.12,304379,47.6329501837184,47.980850550249,46.3687488518184,46.6088491047762,621180.978206843,0.0,1.0
2019-05-10,97.51,98.19,94.9,96.6,222103,47.7799503385905,48.1131506896339,46.5010489912033,47.3340498688118,453270.951027089,0.0,1.0
2019-05-13,95.7,96.22,94.38,95.56,234399,46.8930494041955,47.1478496726405,46.2462487227584,46.8244493319219,478364.802140443,0.0,1.0
2019-05-14,95.21,96.35,95.16,95.72,144815,46.6529491512378,47.2115497397517,46.6284491254258,46.9028494145203,295540.504959356,0.0,1.0
2019-05-15,96.0,96.38,93.89,94.42,177660,47.0400495590676,47.2262497552389,46.0061484698006,46.265848743408,362571.04658412,0.0,1.0
2019-05-16,97.52,98.12,96.08,96.22,225048,47.7848503437529,48.078850653497,47.0792496003668,47.1478496726405,459281.148776668,0.0,1.0
2019-05-17,96.81,98.17,96.21,96.87,196240,47.4369499772223,48.103350679309,47.1429496674781,47.4663500081967,400489.373982143,0.0,1.0
2019-05-20,96.93,97.39,95.23,96.15,187831,47.4957500391711,47.7211502766416,46.6627491615626,47.1135496365037,383328.167572564,0.0,1.0
2019-05-21,97.69,98.67,97.29,97.68,383585,47.8681504315137,48.3483509374292,47.6721502250176,47.8632504263513,782825.705864964,0.0,1.0
2019-05-22,96.31,97.86,95.62,97.22,179955,47.1919497191021,47.9514505192746,46.8538493628963,47.6378501888808,367254.715119021,0.0,1.0
2019-05-23,95.26,96.65,94.96,95.67,319018,46.6774491770498,47.3585498946238,46.5304490221777,46.8783493887083,651056.456935566,0.0,1.0
2019-05-24,96.33,96.76,95.29,95.95,177909,47.2017497294269,47.4124499514102,46.692149192537,47.0155495332556,363079.20931405,0.0,1.0
2019-05-28,96.05,97.62,95.96,96.53,169182,47.0645495848796,47.8338503953769,47.020449538418,47.299749832675,345269.023996367,0.0,1.0
2019-05-29,95.74,96.22,94.57,95.33,335561,46.9126494248451,47.1478496726405,46.339348820844,46.7117492131866,684817.645856208,0.0,1.0
2019-05-30,96.37,97.05,95.25,96.1,303791,47.2213497500765,47.5545501011199,46.6725491718874,47.0890496106916,619980.979471104,0.0,1.0
2019-05-31,98.58,98.7,94.84,95.22,378589,48.3042508909676,48.3630509529164,46.4716489602289,46.6578491564002,772629.798239531,0.0,1.0
2019-06-03,99.14,101.3,98.73,101.0,388077,48.5786511800621,49.6370522951411,48.3777509684036,49.4900521402691,791993.043145477,0.0,1.0
2019-06-04,102.78,102.9,98.72,100.19,525326,50.3622530591768,50.4210531211256,48.3728509632412,49.0931517221144,1072092.74804598,0.0,1.0
2019-06-05,109.07,109.98,103.8,104.79,758595,53.4443563063282,53.8902567761068,50.8620535857419,51.3471540968198,1548151.43016706,0.0,1.0
2019-06-06,110.26,110.47,108.51,109.13,419835,54.0274569206541,54.1303570290646,53.1699560172336,53.4737563373026,856805.219760463,0.0,1.0
2019-06-07,112.27,113.97,110.99,111.8,320853,55.0123579582971,55.8453588359056,54.3851572975095,54.7820577156642,654801.350949311,0.0,1.0
2019-06-10,114.19,114.88,112.66,112.66,296274,55.9531589494785,56.2912593056842,55.2034581596308,55.2034581596308,604640.179306897,0.0,1.0
2019-06-11,112.75,115.36,111.74,114.87,430999,55.2475582060924,56.5264595534796,54.7526576846898,56.2863593005219,879588.869226101,0.0,1.0
2019-06-12,114.39,114.4,112.85,112.97,195255,56.0511590527265,56.0560590578889,55.2965582577165,55.3553583196653,398479.172018363,0.0,1.0
2019-06-13,114.02,115.64,113.25,114.95,184048,55.8698588617176,56.6636596980269,55.4925584642126,56.3255593418211,375607.767543139,0.0,1.0
2019-06-14,114.51,115.17,113.55,113.83,145233,56.1099591146753,56.4333594553939,55.6395586190847,55.776758763632,296393.565285103,0.0,1.0
2019-06-17,114.19,114.98,113.73,114.6,145927,55.9531589494785,56.3402593573083,55.7277587120079,56.154059161137,297809.890323544,0.0,1.0
2019-06-18,115.79,115.95,114.24,114.84,169558,56.7371597754629,56.8155598580614,55.9776589752905,56.2716592850346,346036.370126704,0.0,1.0
2019-06-19,115.94,116.645,110.51,115.07,216424,56.810659852899,57.1561102168484,54.1499570497142,56.3843594037699,441681.167319157,0.0,1.0
2019-06-20,113.43,117.14,113.28,116.6,370750,55.5807585571358,57.3986604723873,55.5072584796998,57.1340601936176,756631.855910517,0.0,1.0
2019-06-21,112.25,113.75,111.61,112.94,419579,55.0025579479723,55.7375587223327,54.6889576175785,55.3406583041781,856282.771331297,0.0,1.0
2019-06-24,110.78,112.29,110.25,111.68,245842,54.2822571890991,55.0221579686219,54.0225569154917,54.7232576537153,501717.838761303,0.0,1.0
2019-06-25,109.41,111.66,108.57,111.23,222193,53.6109564818499,54.7134576433905,53.199356048208,54.5027574214072,453454.624302968,0.0,1.0
2019-06-26,111.02,111.67,108.62,109.45,259053,54.3998573129967,54.7183576485529,53.2238560740201,53.6305565024995,528679.034846088,0.0,1.0
2019-06-27,113.46,113.6,110.8,111.33,249841,55.595458572623,55.6640586448967,54.2920571994239,54.5517574730312,509879.054652837,0.0,1.0
2019-06-28,115.07,115.55,112.75,113.55,519708,56.3843594037699,56.6195596515652,55.2475582060924,55.6395586190847,1060627.45400281,0.0,1.0
2019-07-01,116.42,117.02,114.94,116.0,299661,57.0458601006943,57.3398604104385,56.3206593366587,56.8400598838734,611552.416922458,0.0,1.0
2019-07-02,117.14,117.77,115.95,116.79,185169,57.3986604723873,57.7073607976187,56.8155598580614,57.2271602917032,377895.520234914,0.0,1.0
2019-07-03,118.03,118.71,117.2,117.36,114426,57.8347609318412,58.1679612828846,57.4280605033617,57.5064605859602,233522.202951899,0.0,1.0
2019-07-05,118.38,118.8,117.16,117.46,122826,58.0062611125253,58.2120613293462,57.4084604827121,57.5554606375842,250665.042033891,0.0,1.0
2019-07-08,118.21,118.89,117.3,117.31,180768,57.9229610247644,58.2561613758078,57.4770605549857,57.4819605601482,368913.897044457,0.0,1.0
2019-07-09,116.93,118.71,116.4,117.51,136540,57.2957603639768,58.1679612828846,57.0360600903695,57.5799606633962,278652.767649419,0.0,1.0
2019-07-10,116.98,117.7,115.55,117.37,249284,57.3202603897889,57.6730607614819,56.6195596515652,57.5113605911226,508742.321156566,0.0,1.0
2019-07-11,114.73,117.23,114.1,117.07,183135,56.2177592282482,57.4427605188489,55.9090589030168,57.3643604362505,373744.504200061,0.0,1.0
2019-07-12,117.64,118.02,114.53,115.08,158277,57.6436607305074,57.8298609266788,56.1197591250002,56.3892594089323,323013.945402425,0.0,1.0
2019-07-15,117.2,118.73,116.77,118.09,111508,57.4280605033617,58.1777612932094,57.2173602813784,57.8641609628156,227567.107185084,0.0,1.0
2019-07-16,118.02,118.44,116.84,116.84,155970,57.8298609266788,58.0356611434997,57.2516603175152,57.2516603175152,318305.787097406,0.0,1.0
2019-07-17,117.17,118.0,116.39,118.0,169734,57.4133604878745,57.820060916354,57.0311600852071,57.820060916354,346395.553421755,0.0,1.0
2019-07-18,117.73,118.44,116.7,117.28,167269,57.6877607769691,58.0356611434997,57.1830602452416,57.4672605446609,341364.946476861,0.0,1.0
2019-07-19,115.83,117.52,115.71,117.49,157483,56.7567597961125,57.5848606685586,56.6979597341637,57.5701606530714,321393.538946341,0.0,1.0
2019-07-22,116.46,116.69,115.1,115.75,193285,57.0654601213439,57.1781602400792,56.3990594192571,56.7175597548133,394458.7680908,0.0,1.0
2019-07-23,118.72,118.77,115.83,116.79,217429,58.172861288047,58.197361313859,56.7567597961125,57.2271602917032,443732.185566467,0.0,1.0
2019-07-24,120.98,121.46,118.1,119.04,418511,59.28026245475,59.5154627025453,57.869060967978,58.3296614532439,854103.181790873,0.0,1.0
2019-07-25,119.0,121.53,118.96,120.23,219697,58.3100614325942,59.5497627386822,58.2904614119446,58.9127620675698,448360.752118605,0.0,1.0
2019-07-26,120.03,121.18,119.29,119.29,208218,58.8147619643217,59.3782625579981,58.4521615823039,58.4521615823039,424934.246187393,0.0,1.0
2019-07-29,121.38,121.63,119.13,120.27,288806,59.4762626612461,59.5987627903062,58.3737614997055,58.9323620882194,589399.379037337,0.0,1.0
2019-07-30,122.71,123.05,119.71,120.22,226578,60.1279633478457,60.2945635233674,58.6579617991248,58.9078620624074,462403.594466603,0.0,1.0
2019-07-31,119.65,122.78,119.52,122.54,480876,58.6285617681504,60.1622633839825,58.5648617010392,60.0446632600849,981378.557903778,0.0,1.0
2019-08-01,126.23,132.73,121.44,132.73,510656,61.8527651650115,65.0377685205734,59.5056626922205,65.0377685205734,1042154.00407779,0.0,1.0
2019-08-02,120.35,126.06,119.99,126.06,381817,58.9715621295186,61.7694650772507,58.7951619436721,61.7694650772507,779217.54640104,0.0,1.0
2019-08-05,114.89,118.75,113.88,117.22,305092,56.2961593108467,58.1875613035342,55.801258789444,57.4378605136865,622636.078714635,0.0,1.0
2019-08-06,118.44,118.98,114.92,116.04,235759,58.0356611434997,58.3002614222694,56.3108593263339,56.859659904523,481140.309420384,0.0,1.0
2019-08-07,117.28,118.47,115.8,116.32,245455,57.4672605446609,58.0503611589869,56.7420597806253,56.9968600490703,500928.043675026,0.0,1.0
2019-08-08,121.38,121.49,118.03,118.67,280193,59.4762626612461,59.5301627180326,57.8347609318412,58.1483612622349,571821.846535766,0.0,1.0
2019-08-09,121.02,121.43,119.1,120.76,202279,59.2998624753996,59.5007626870581,58.3590614842183,59.1724623411772,412813.85079359,0.0,1.0
2019-08-12,118.44,120.0,118.36,119.71,119429,58.0356611434997,58.8000619488345,57.9964611022005,58.6579617991248,243732.396276566,0.0,1.0
2019-08-13,120.36,121.6,117.99,117.99,182101,58.976462134681,59.584062774819,57.8151609111915,57.8151609111915,371634.302341635,0.0,1.0
2019-08-14,117.04,119.88,115.97,118.55,235626,57.3496604207633,58.7412618868857,56.8253598683862,58.0895612002861,480868.881134919,0.0,1.0
2019-08-15,116.74,117.48,115.72,117.04,134076,57.2026602658912,57.565260647909,56.7028597393261,57.3496604207633,273624.201518701,0.0,1.0
2019-08-16,118.8,119.3,117.005,117.86,124783,58.2120613293462,58.4570615874663,57.3325104026949,57.7514608440803,254658.91537716,0.0,1.0
2019-08-19,120.44,122.86,119.9,120.6,195168,59.0156621759803,60.2014634252818,58.7510618972105,59.0940622585787,398301.621185013,0.0,1.0
2019-08-20,120.87,121.19,119.17,119.78,148505,59.2263623979636,59.3831625631605,58.3933615203551,58.6922618352617,303071.109270374,0.0,1.0
2019-08-21,121.45,122.6,120.92,122.28,188635,59.5105626973829,60.0740632910593,59.2508624237756,59.9172631258624,384968.982170412,0.0,1.0
2019-08-22,124.0,124.09,120.46,121.79,195403,60.7600640137957,60.8041640602573,59.0254621863051,59.6771628729046,398781.212516474,0.0,1.0
2019-08-23,121.29,123.18,120.79,123.0,259743,59.4321626147845,60.3582635904786,59.1871623566644,60.2700634975554,530087.196627823,0.0,1.0
2019-08-26,123.8,124.29,121.37,122.87,299423,60.6620639105476,60.9021641635054,59.4713626560837,60.2063634304442,611066.703148468,0.0,1.0
2019-08-27,123.57,124.88,122.3,124.88,220107,60.5493637918124,61.1912644680871,59.9270631361872,61.1912644680871,449197.48593094,0.0,1.0
2019-08-28,124.71,124.79,121.02,123.07,206686,61.1079643803263,61.1471644216255,59.2998624753996,60.3043635336922,421807.718869106,0.0,1.0
2019-08-29,125.07,126.51,124.71,125.22,173408,61.2843645661728,61.9899653095588,61.1079643803263,61.3578646436088,353893.50470595,0.0,1.0
2019-08-30,123.26,126.58,123.07,125.59,176824,60.3974636317779,62.0242653456956,60.3043635336922,61.5391648346177,360864.925932626,0.0,1.0
2019-09-03,120.19,122.96,118.73,122.96,220504,58.8931620469202,60.2504634769058,58.1777612932094,60.2504634769058,450007.689158982,0.0,1.0
2019-09-04,122.83,123.22,120.65,121.46,204737,60.1867634097945,60.3778636111283,59.1185622843907,59.5154627025453,417830.172039249,0.0,1.0
2019-09-05,124.02,126.34,123.8,123.8,259257,60.7698640241205,61.906665221798,60.6620639105476,60.6620639105476,529095.360938079,0.0,1.0
2019-09-06,125.0,125.7,124.18,125.25,217644,61.250064530036,61.5930648914042,60.8482641067189,61.372564659096,444170.960614399,0.0,1.0
2019-09-09,124.67,125.49,122.08,125.23,230029,61.0883643596767,61.4901647829937,59.8192630226143,61.3627646487712,469446.444189454,0.0,1.0
2019-09-10,122.68,124.1,120.09,123.98,266284,60.1132633323585,60.8090640654197,58.8441619952962,60.7502640034709,543436.162155835,0.0,1.0
2019-09-11,123.02,124.89,122.79,123.38,218355,60.2798635078802,61.1961644732495,60.1671633891449,60.4562636937267,445621.979493839,0.0,1.0
2019-09-12,123.56,125.13,122.2,122.76,193808,60.54446378665,61.3137645971472,59.8780630845632,60.1524633736577,395526.113905071,0.0,1.0
2019-09-13,124.49,125.36,123.77,124.03,171381,61.0001642667534,61.4264647158825,60.6473638950604,60.7747640292829,349756.774370331,0.0,1.0
2019-09-16,123.5,125.75,122.99,123.62,170676,60.5150637556755,61.6175649172162,60.265163492393,60.5738638176244,348318.00037595,0.0,1.0
2019-09-17,123.72,124.65,123.14,123.19,164117,60.6228638692484,61.0785643493519,60.338663569829,60.363163595641,334932.300192761,0.0,1.0
2019-09-18,124.1,124.6,122.91,122.91,150015,60.8090640654197,61.0540643235398,60.2259634510938,60.2259634510938,306152.73867678,0.0,1.0
2019-09-19,123.72,126.0,123.65,124.45,157676,60.6228638692484,61.7400650462763,60.5885638331116,60.9805642461038,321787.416082391,0.0,1.0
2019-09-20,123.03,124.79,121.99,123.89,439659,60.2847635130426,61.1471644216255,59.7751629761527,60.7061639570092,897262.319993963,0.0,1.0
2019-09-23,123.28,124.72,122.05,122.56,192861,60.4072636421027,61.1128643854887,59.8045630071271,60.0544632704097,393593.462879995,0.0,1.0
2019-09-24,121.86,124.8,121.57,123.76,178500,59.7114629090415,61.1520644267879,59.5693627593318,60.642463889898,364285.330492318,0.0,1.0
2019-09-25,123.7,124.08,121.16,121.9,344990,60.6130638589236,60.7992640550949,59.3684625476733,59.7310629296911,704060.482725742,0.0,1.0
2019-09-26,122.62,123.94,121.43,123.25,269559,60.0838633013841,60.7306639828213,59.5007626870581,60.3925636266155,550119.828583635,0.0,1.0
2019-09-27,122.01,123.48,121.33,123.05,225347,59.7849629864775,60.5052637453507,59.4517626354341,60.2945635233674,459891.352215421,0.0,1.0
2019-09-30,123.46,123.91,122.0,122.15,219123,60.4954637350259,60.7159639673341,59.7800629813151,59.8535630587511,447189.324781335,0.0,1.0
2019-10-01,122.97,125.05,122.9,123.62,153116,60.2553634820682,61.274564555848,60.2210634459314,60.5738638176244,312481.303437882,0.0,1.0
2019-10-02,122.9,123.35,120.87,121.9,217631,60.2210634459314,60.4415636782395,59.2263623979636,59.7310629296911,444144.430030105,0.0,1.0
2019-10-03,124.11,124.2,121.27,122.3,180127,60.8139640705821,60.8580641170437,59.4223626044597,59.9270631361872,367605.735157366,0.0,1.0
2019-10-04,128.34,128.56,124.2,124.44,220142,62.8866662542785,62.9944663678514,60.8580641170437,60.9756642409414,449268.914427115,0.0,1.0
2019-10-07,128.7,129.16,126.23,128.08,212847,63.063066440125,63.2884666775956,61.8527651650115,62.7592661200561,434381.175010076,0.0,1.0
2019-10-08,129.77,131.3,126.61,128.7,455423,63.5873669925021,64.3370677823498,62.0389653611828,63.063066440125,929433.714671167,0.0,1.0
2019-10-09,130.08,131.27,127.55,130.89,378780,63.7392671525366,64.3223677668626,62.4995658464487,64.1361675706913,773019.59374723,0.0,1.0
2019-10-10,129.47,130.97,129.28,129.72,254813,63.4403668376301,64.1753676119905,63.3472667395444,63.5628669666901,520025.982738034,0.0,1.0
2019-10-11,131.25,132.48,129.44,129.44,304153,64.3125677565378,64.9152683915133,63.4256668221428,63.4256668221428,620719.75420297,0.0,1.0
2019-10-14,130.39,131.35,129.39,130.46,235347,63.8911673125711,64.3615678081618,63.4011667963308,63.9254673487079,480299.493979696,0.0,1.0
2019-10-15,129.87,131.43,129.45,131.11,304700,63.6363670441262,64.400767849461,63.4305668273052,64.2439676842641,621836.079557476,0.0,1.0
2019-10-16,130.03,130.15,127.39,129.48,309621,63.7147671267246,63.7735671886735,62.4211657638503,63.4452668427924,631878.926119676,0.0,1.0
2019-10-17,129.65,131.54,129.51,130.25,234750,63.5285669305533,64.4546679062475,63.4599668582797,63.8225672402975,479081.127916369,0.0,1.0
2019-10-18,131.31,131.51,128.82,128.93,862604,64.3419677875122,64.4399678907602,63.1218665020739,63.1757665588603,1760414.47184312,0.0,1.0
2019-10-21,130.77,133.55,130.61,132.56,289465,64.0773675087424,65.4395689438904,63.998967426144,64.9544684328125,590744.275579603,0.0,1.0
2019-10-22,131.26,131.98,130.19,130.98,370706,64.3174677617002,64.6702681333932,63.7931672093231,64.1802676171529,756542.060086753,0.0,1.0
2019-10-23,131.36,132.0,130.48,130.87,248496,64.3664678133242,64.680068143718,63.9352673590327,64.1263675603665,507134.159585542,0.0,1.0
2019-10-24,132.34,133.11,131.17,131.29,179125,64.8466683192397,65.2239687167447,64.2733677152385,64.3321677771874,365560.839352586,0.0,1.0
2019-10-25,133.47,133.91,132.0,132.0,358184,65.4003689025912,65.6159691297369,64.680068143718,64.680068143718,730986.984969528,0.0,1.0
2019-10-28,133.76,135.32,133.2,133.78,250756,65.5424690523009,66.3068698576357,65.2680687632063,65.5522690626257,511746.399624268,0.0,1.0
2019-10-29,132.73,134.85,132.52,133.53,191980,65.0377685205734,66.0765696150028,64.9348684121629,65.4297689335656,391795.505590562,0.0,1.0
2019-10-30,133.37,133.95,130.69,132.71,279632,65.3513688509672,65.6355691503865,64.0381674674432,65.0279685102486,570676.94978279,0.0,1.0
2019-10-31,129.99,134.2,125.18,132.0,589247,63.695167106075,65.7580692794466,61.3382646229592,64.680068143718,1202543.63101741,0.0,1.0
2019-11-01,129.11,131.4,127.15,130.55,284411,63.2639666517836,64.3860678339738,62.3035656399526,63.9695673951696,580430.000731937,0.0,1.0
2019-11-04,124.27,128.98,123.98,128.98,483056,60.8923641531806,63.2002665846723,60.7502640034709,63.2002665846723,985827.532808389,0.0,1.0
2019-11-05,123.16,125.1,122.03,124.29,418294,60.3484635801538,61.29906458166,59.7947629968023,60.9021641635054,853660.325114589,0.0,1.0
2019-11-06,122.38,125.15,122.04,124.16,309672,59.9662631774864,61.323564607472,59.7996630019647,60.8384640963941,631983.007642674,0.0,1.0
2019-11-07,123.58,124.5,121.81,123.16,441977,60.5542637969748,61.0050642719158,59.6869628832294,60.3484635801538,901992.927254921,0.0,1.0
2019-11-08,125.17,127.08,123.98,124.46,176915,61.3333646177968,62.2692656038158,60.7502640034709,60.9854642512662,361050.640022681,0.0,1.0
2019-11-11,126.26,126.85,124.62,125.06,190061,61.8674651804987,62.1565654850805,61.0638643338647,61.2794645610104,387879.183185998,0.0,1.0
2019-11-12,125.88,127.07,125.2,126.35,210405,61.6812649843274,62.2643655986534,61.348064633284,61.9115652269604,429397.50679124,0.0,1.0
2019-11-13,125.95,127.23,124.64,125.26,185654,61.7155650204642,62.3427656812518,61.0736643441895,61.3774646642584,378885.315110482,0.0,1.0
2019-11-14,126.46,127.47,125.58,125.58,216998,61.9654652837468,62.4603658051495,61.5342648294553,61.5342648294553,442852.594656427,0.0,1.0
2019-11-15,126.51,127.32,125.38,127.27,171900,61.9899653095588,62.3868657277134,61.4362647262073,62.3623657019014,350815.956927897,0.0,1.0
2019-11-18,128.25,128.96,126.31,126.31,197267,62.8425662078169,63.1904665743475,61.8919652063107,61.8919652063107,402585.290141335,0.0,1.0
2019-11-19,127.68,128.74,127.15,128.66,248641,62.5632659135599,63.0826664607746,62.3035656399526,63.0434664194754,507430.077641124,0.0,1.0
2019-11-20,129.4,129.88,127.13,127.13,259929,63.4060668014932,63.6412670492886,62.2937656296278,62.2937656296278,530466.788064638,0.0,1.0
2019-11-21,128.25,129.92,127.94,129.92,274599,62.8425662078169,63.6608670699382,62.6906660477824,63.6608670699382,560405.53203283,0.0,1.0
2019-11-22,128.53,129.28,128.2,128.87,488313,62.9797663523642,63.3472667395444,62.8180661820049,63.1463665278859,996556.092933869,0.0,1.0
2019-11-25,131.64,132.78,129.0,129.04,540171,64.5036679578715,65.0622685463854,63.2100665949971,63.2296666156467,1102388.63449505,0.0,1.0
2019-11-26,131.04,132.96,130.14,132.2,477712,64.2096676481273,65.1504686393087,63.768667183511,64.778068246966,974921.421849561,0.0,1.0
2019-11-27,132.39,134.22,131.25,131.36,364266,64.8711683450517,65.7678692897714,64.3125677565378,64.3664678133242,743399.21679056,0.0,1.0
2019-11-29,130.01,132.45,129.87,132.03,94052,63.7049671163998,64.9005683760261,63.6363670441262,64.6947681592052,191942.654921364,0.0,1.0
2019-12-02,129.67,130.16,127.86,130.11,177735,63.5383669408781,63.7784671938359,62.6514660064832,63.7539671680238,362724.107647352,0.0,1.0
2019-12-03,129.4,129.7,127.88,128.5,174341,63.4060668014932,63.5530669563653,62.661266016808,62.965066336877,355797.584332557,0.0,1.0
2019-12-04,129.85,131.07,129.08,129.46,180743,63.6265670338014,64.2243676636145,63.2492666362963,63.4354668324677,368862.876690045,0.0,1.0
2019-12-05,129.73,130.24,129.06,129.79,157236,63.8524572717881,64.1034767214807,63.5226866221921,63.881988971752,319458.751496045,0.581,1.0
2019-12-06,131.41,132.13,128.77,130.52,252307,64.6793448707753,65.0337252703412,63.3799500723669,64.2412913213119,512615.935369207,0.0,1.0
2019-12-09,131.13,131.9,130.64,131.32,183433,64.5415302709441,64.9205204204799,64.3003547212395,64.6350473208295,372683.591309713,0.0,1.0
2019-12-10,131.89,131.91,130.59,131.04,124360,64.9155984704859,64.9254423704738,64.2757449712697,64.4972327209984,252664.086698009,0.0,1.0
2019-12-11,133.55,133.59,131.65,132.24,144334,65.7326421694851,65.752329969461,64.7974716706306,65.0878667202749,293245.563601403,0.0,1.0
2019-12-12,134.41,135.85,132.81,133.3,266177,66.1559298689666,66.8646906680985,65.3684178699312,65.6095934196358,540795.823456224,0.0,1.0
2019-12-13,135.45,135.52,133.7,134.29,315515,66.6678126683396,66.7022663182974,65.8064714193947,66.096866469039,641036.581815072,0.0,1.0
2019-12-16,135.32,137.42,135.1,136.94,229714,66.603827318418,67.637436817152,66.4955444185507,67.4011832174414,466713.396684999,0.0,1.0
2019-12-17,134.59,135.79,133.7,135.43,153430,66.2445249688581,66.8351589681347,65.8064714193947,66.6579687683517,311726.043921482,0.0,1.0
2019-12-18,133.45,135.05,133.37,135.03,197177,65.6834226695454,66.4709346685808,65.6440470695936,66.4610907685929,400607.483297309,0.0,1.0
2019-12-19,135.04,135.09,132.92,133.89,172225,66.4660127185868,66.4906224685567,65.4225593198649,65.8999884692801,349912.128751726,0.0,1.0
2019-12-20,134.18,136.54,133.37,135.45,431202,66.0427250191053,67.2043052176825,65.6440470695936,66.6678126683396,876079.603669628,0.0,1.0
2019-12-23,134.07,135.56,133.77,134.54,187423,65.9885835691716,66.7219541182733,65.8409250693525,66.2199152188883,380790.134458033,0.0,1.0
2019-12-24,133.45,134.33,133.01,133.9,70212,65.6834226695454,66.1165542690149,65.4668568698107,65.9049104192741,142650.778829532,0.0,1.0
2019-12-26,135.24,135.54,133.14,133.72,179043,66.5644517184663,66.7121102182854,65.5308422197323,65.8163153193826,363764.362131486,0.0,1.0
2019-12-27,136.18,136.29,134.85,135.29,132651,67.0271150178995,67.0812564678332,66.3724956687014,66.5890614684361,269509.036382901,0.0,1.0
2019-12-30,137.26,137.47,134.91,136.13,175061,67.5586856172484,67.6620465671218,66.4020273686652,67.0025052679297,355674.072703765,0.0,1.0
2019-12-31,137.2,138.17,136.82,137.21,317191,67.5291539172846,68.0065830666998,67.3421198175137,67.5340758672786,644441.736280381,0.0,1.0
2020-01-02,135.79,137.87,133.92,137.87,266578,66.8351589681347,67.8589245668807,65.914754319262,67.8589245668807,541610.541201205,0.0,1.0
2020-01-03,134.94,135.56,132.55,134.3,261934,66.4167932186471,66.7219541182733,65.240447170088,66.101788419033,532175.256393988,0.0,1.0
2020-01-06,134.41,135.33,133.23,134.0,146881,66.1559298689666,66.608749268412,65.575139769678,65.9541299192138,298420.341896834,0.0,1.0
2020-01-07,134.18,135.11,132.75,133.77,136778,66.0427250191053,66.5004663685446,65.3388861699674,65.8409250693525,277893.924496464,0.0,1.0
2020-01-08,135.61,137.27,134.04,134.04,263599,66.7465638682432,67.5636075672424,65.9738177191897,65.9738177191897,535558.061993475,0.0,1.0
2020-01-09,137.19,137.67,135.91,136.23,159370,67.5242319672906,67.7604855670012,66.8942223680623,67.0517247678694,323794.431465598,0.0,1.0
2020-01-10,135.77,137.89,135.07,137.19,157367,66.8253150681467,67.8687684668686,66.4807785685687,67.5242319672906,319724.90617084,0.0,1.0
2020-01-13,139.68,139.81,135.6,136.27,307120,68.7497975157895,68.8137828657111,66.7416419182492,67.0714125678453,623980.333762404,0.0,1.0
2020-01-14,140.09,141.0,138.35,139.16,191142,68.9515974655423,69.3994949149937,68.0951781665913,68.4938561161029,388346.082821091,0.0,1.0
2020-01-15,140.69,143.22,139.14,139.92,233644,69.2469144651805,70.4921678136553,68.484012216115,68.8679243156448,474698.036928833,0.0,1.0
2020-01-16,143.97,144.18,141.03,141.44,178019,70.8613140632031,70.9646750130765,69.4142607649756,69.6160607147284,361683.885894925,0.0,1.0
2020-01-17,145.13,145.3,143.45,144.84,136218,71.4322602625037,71.5159334124013,70.6053726635166,71.2895237126786,276756.164054595,0.0,1.0
2020-01-21,143.27,145.73,142.96,144.25,192284,70.5167775636251,71.727577262142,70.364197113812,70.9991286630343,390666.301436475,0.0,1.0
2020-01-22,142.23,145.6,141.61,143.79,147470,70.0048947642521,71.6635919122204,69.6997338646259,70.7727189633116,299617.022075872,0.0,1.0
2020-01-23,143.04,143.7,140.47,141.31,181987,70.4035727137638,70.7284214133659,69.1386315653132,69.5520753648068,369745.7313116,0.0,1.0
2020-01-24,142.97,143.7,141.31,143.1,165051,70.369119063806,70.7284214133659,69.5520753648068,70.4331044137276,335336.604805348,0.0,1.0
2020-01-27,142.52,143.52,138.3,140.12,132995,70.1476313140773,70.6398263134744,68.0705684166214,68.9663633155242,270207.946368621,0.0,1.0
2020-01-28,144.67,145.61,142.65,143.24,163566,71.2058505627811,71.6685138622144,70.2116166639989,70.5020117136432,332319.507919319,0.0,1.0
2020-01-29,145.31,146.14,144.23,144.73,113130,71.5208553623952,71.9293772118948,70.9892847630463,71.2353822627449,229847.926408377,0.0,1.0
2020-01-30,146.64,146.87,143.66,144.59,118234,72.1754747115934,72.2886795614547,70.70873361339,71.1664749628293,240217.800149987,0.0,1.0
2020-01-31,144.38,146.9,142.48,146.47,317563,71.0631140129559,72.3034454114367,70.1279435141014,72.0918015616959,645197.534288195,0.0,1.0
2020-02-03,148.56,149.27,144.65,144.65,242658,73.1204891104359,73.4699475600078,71.1960066627931,71.1960066627931,493011.916612781,0.0,1.0
2020-02-04,152.12,152.4,149.55,149.97,246861,74.8727033082896,75.0105179081208,73.607762159839,73.8144840595858,501551.215072027,0.0,1.0
2020-02-05,151.69,153.54,149.905,153.54,143455,74.6610594585488,75.5716202074335,73.782491384625,75.5716202074335,291459.686050683,0.0,1.0
2020-02-06,153.53,153.84,151.59,152.01,112369,75.5666982574395,75.7192787072527,74.6118399586091,74.8185618583559,228301.79123648,0.0,1.0
2020-02-07,154.75,154.84,151.35,152.56,191174,76.167176156704,76.2114737066498,74.4937131587538,75.0892691080243,388411.097703484,0.0,1.0
2020-02-10,157.97,159.21,153.7,154.69,239390,77.7520440547627,78.3623658540152,75.650371407337,76.1376444567402,486372.271748443,0.0,1.0
2020-02-11,159.84,160.8,157.98,159.47,263945,78.6724487036354,79.1449559030566,77.7569660047567,78.4903365538584,536261.035409344,0.0,1.0
2020-02-12,160.26,161.75,159.17,160.41,184719,78.8791706033821,79.6125411524839,78.3426780540393,78.9529998532917,375296.376895863,0.0,1.0
2020-02-13,161.7,163.63,159.6,159.68,207926,79.587931402514,80.5378677513504,78.55432190378,78.5936975037318,422446.388635978,0.0,1.0
2020-02-14,162.19,162.31,160.33,161.88,149451,79.8291069522186,79.8881703521462,78.9136242533399,79.6765265024055,303641.849638985,0.0,1.0
2020-02-18,164.21,164.22,160.56,162.33,294892,80.8233408510008,80.8282628009947,79.0268291032013,79.8980142521342,599136.521828154,0.0,1.0
2020-02-19,164.37,167.53,164.33,165.06,175015,80.9020920509043,82.4574282489992,80.8824042509284,81.2417066004883,355580.613810325,0.0,1.0
2020-02-20,163.44,165.76,159.49,164.37,192945,80.444350701465,81.5862431000663,78.5001804538464,80.9020920509043,392009.265100895,0.0,1.0
2020-02-21,161.24,163.46,160.77,163.46,117649,79.3615217027913,80.4541946014529,79.1301900530747,80.4541946014529,239029.246831249,0.0,1.0
2020-02-24,156.86,158.91,155.07,157.16,286200,77.205707605432,78.214707354196,76.3246785565111,77.3533661052511,581476.85439828,0.0,1.0
2020-02-25,150.24,158.5,149.81,158.03,288724,73.947376709423,78.0129074044432,73.7357328596823,77.7815757547266,586604.903246993,0.0,1.0
2020-02-26,145.44,153.4,145.01,150.89,411072,71.5848407123168,75.5027129075179,71.3731968625761,74.2673034590311,835181.179214571,0.0,1.0
2020-02-27,138.86,143.82,131.54,137.67,728465,68.3461976162838,70.7874848132935,64.7433302206969,67.7604855670012,1480033.32194006,0.0,1.0
2020-02-28,125.64,133.78,123.14,123.14,1026708,61.8393797242539,65.8458470193465,60.6088922257611,60.6088922257611,2085978.12098375,0.0,1.0
2020-03-02,128.47,129.11,122.09,126.5,599425,63.2322915725478,63.5472963721619,60.0920874763941,62.2626674237354,1217860.80869214,0.0,1.0
2020-03-03,125.8,133.71,125.26,128.76,438205,61.9181309241575,65.8113933693887,61.652345624483,63.3750281223729,890307.70433822,0.0,1.0
2020-03-04,130.21,131.83,123.0,128.85,417325,64.0887108714987,64.8860667705221,60.5399849258455,63.4193256723187,847885.493577089,0.0,1.0
2020-03-05,122.51,128.06,119.76,126.38,460037,60.2988093761409,63.0304916227949,58.9452731277989,62.2036040238078,934664.107850532,0.0,1.0
2020-03-06,117.85,122.84,114.34,117.9,492974,58.0051806789504,60.461233725942,56.2775762310665,58.0297904289202,1001582.70726813,0.0,1.0
2020-03-09,104.92,109.65,103.18,108.98,587055,51.6410993367456,53.969181683894,50.7846800377947,53.6394110342979,1192728.49321727,0.0,1.0
2020-03-10,110.82,111.24,104.89,108.98,544809,54.5450498331886,54.7517717329354,51.6263334867637,53.6394110342979,1106896.65816867,0.0,1.0
2020-03-11,98.88,107.27,97.03,107.27,601541,48.668241540387,52.7977575853289,47.7576807915024,52.7977575853289,1222159.91779034,0.0,1.0
2020-03-12,77.03,92.2,76.6,87.78,1225628,37.91378080356,45.3803789444143,37.7021369538192,43.204877047079,2490126.88365638,0.0,1.0
2020-03-13,92.77,93.24,78.56,81.86,949215,45.6609300940706,45.8922617437873,38.6668391526376,40.2910826506481,1928534.42469485,0.0,1.0
2020-03-16,75.5,87.56,75.01,77.49,1003529,37.1607224544824,43.0965941472117,36.9195469047778,38.1401905032827,2038884.99726573,0.0,1.0
2020-03-17,71.74,84.97,70.0,77.0,825436,35.3100692567493,41.8218090987731,34.4536499577983,37.8990149535781,1677050.76445527,0.0,1.0
2020-03-18,61.05,68.53,52.9,66.28,1333390,30.0485047131941,33.7301233086845,26.0371154681075,32.622684560041,2709068.56354341,0.0,1.0
2020-03-19,67.6,71.42,56.9,60.0,899298,33.2723819592452,35.1525668569422,28.005895465696,29.5316999638271,1827117.3033077,0.0,1.0
2020-03-20,72.73,82.95,69.0,69.0,914798,35.7973423061524,40.8275751999909,33.9614549584011,33.9614549584011,1858608.88696659,0.0,1.0
2020-03-23,73.41,78.1,70.52,74.71,501180,36.1320349057424,38.4404294529149,34.7095913574848,36.7718884049587,1018254.96117167,0.0,1.0
2020-03-24,88.89,89.89,77.24,81.06,693451,43.7512134964098,44.2434084958069,38.0171417534334,39.8973266511304,1408894.85031217,0.0,1.0
2020-03-25,95.46,104.05,89.14,91.0,647012,46.9849346424489,51.2128896872701,43.8742622462591,44.7897449451377,1314544.03395507,0.0,1.0
2020-03-26,98.35,102.64,92.42,98.03,394303,48.4073781907066,50.5188947381202,45.4886618442817,48.2498757908995,801111.349125804,0.0,1.0
2020-03-27,94.06,97.43,89.35,92.92,510208,46.2958616432929,47.9545587912612,43.9776231961325,45.7347593439802,1036597.28486666,0.0,1.0
2020-03-30,100.01,100.48,89.44,92.97,300776,49.2244218897058,49.4557535394224,44.0219207460782,45.7593690939501,611091.133328083,0.0,1.0
2020-03-31,102.95,105.9,99.29,99.88,759206,50.6714751879333,52.1234504361548,48.8700414901399,49.1604365397842,1542490.27505346,0.0,1.0
2020-04-01,86.59,99.67,85.37,97.62,836297,42.6191649977965,49.0570755899108,42.018687098532,48.0480758411467,1699117.22188232,0.0,1.0
2020-04-02,81.0,88.95,77.35,85.36,543045,39.8677949511666,43.7807451963737,38.0712832033671,42.013765148538,1103312.71277678,0.0,1.0
2020-04-03,80.45,81.35,76.5,79.18,367467,39.5970877014982,40.0400632009556,37.6529174538795,38.9720000522638,746588.24337936,0.0,1.0
2020-04-06,87.5,89.94,82.69,86.51,548042,43.0670624472478,44.2680182457768,40.6996045001477,42.5797893978447,1113465.19300539,0.0,1.0
2020-04-07,87.7,94.55,87.53,94.55,639691,43.1655014471273,46.5370371929975,43.0818282972297,46.5370371929975,1299669.8478927,0.0,1.0
2020-04-08,98.32,99.99,88.52,90.77,388489,48.3926123407246,49.2145779897178,43.5691013466329,44.6765400952764,789298.957681111,0.0,1.0
2020-04-09,103.94,107.36,101.02,103.52,624292,51.1587482373365,52.8420551352746,49.7215388390969,50.9520263375897,1268383.46745636,0.0,1.0
2020-04-13,93.21,102.99,92.63,102.99,426955,45.8774958938054,50.6911629879092,45.592022794155,50.6911629879092,867450.909747093,0.0,1.0
2020-04-14,98.22,99.73,94.5,97.97,358185,48.3433928407849,49.0866072898746,46.5124274430277,48.2203440909357,727729.864055375,0.0,1.0
2020-04-15,91.63,95.6,91.13,92.78,468199,45.0998277947579,47.0538419423645,44.8537302950594,45.6658520440646,951246.966290779,0.0,1.0
2020-04-16,87.64,93.71,85.4,91.49,451961,43.1359697471634,46.1235933935039,42.0334529485139,45.0309204948423,918255.976906714,0.0,1.0
2020-04-17,97.48,97.98,93.0,94.4,527711,47.9791685412311,48.2252660409296,45.774134943932,46.463207943088,1072158.3938203,0.0,1.0
2020-04-20,93.46,95.67,92.02,94.78,254662,46.0005446436547,47.0882955923223,45.2917838445228,46.6502420428589,517400.624370283,0.0,1.0
2020-04-21,87.29,91.49,86.68,89.64,284227,42.9637014973744,45.0309204948423,42.6634625477422,44.1203597459577,577468.280555766,0.0,1.0
2020-04-22,86.33,90.42,86.08,90.09,291930,42.4911942979532,44.5042718454874,42.3681455481039,44.3418474956864,593118.581776695,0.0,1.0
2020-04-23,86.62,91.19,86.31,87.85,327315,42.6339308477784,44.8832619950232,42.4813503979653,43.2393306970368,665010.819697321,0.0,1.0
2020-04-24,87.27,89.0,85.24,87.78,194517,42.9538575973865,43.8053549463435,41.9547017486103,43.204877047079,395203.121198429,0.0,1.0
2020-04-27,97.03,97.76,88.93,88.97,454111,47.7576807915024,48.1169831410623,43.7709012963857,43.7905890963616,922624.164317462,0.0,1.0
2020-04-28,102.01,103.08,97.0,101.38,599425,50.2088118885,50.7354605378549,47.7429149415205,49.8987290388798,1217860.80869214,0.0,1.0
2020-04-29,108.63,110.26,104.69,107.46,641897,53.4671427845089,54.2694206335262,51.5278944868843,52.8912746352143,1304151.81134764,0.0,1.0
2020-04-30,100.22,107.83,98.24,99.99,704522,49.3277828395792,53.0733867849912,48.3532367407729,49.2145779897178,1431387.96790491,0.0,1.0
2020-05-01,93.8,97.05,92.57,95.96,382493,46.1678909434497,47.7675246914903,45.5624910941912,47.2310321421474,777116.794092808,0.0,1.0
2020-05-04,94.18,95.0,89.29,90.64,273273,46.3549250432206,46.7585249427262,43.9480914961687,44.6125547453548,555212.873626769,0.0,1.0
2020-05-05,97.84,99.2,95.16,96.5,433373,48.156358741014,48.8257439401941,46.8372761426298,47.4968174418219,880490.457096947,0.0,1.0
2020-05-06,97.05,99.15,95.8,98.88,335778,47.7675246914903,48.8011341902243,47.1522809422439,48.668241540387,682205.224375073,0.0,1.0
2020-05-07,102.91,103.03,97.72,98.46,336755,50.6517873879574,50.7108507878851,48.0972953410864,48.4615196406402,684190.210003121,0.0,1.0
2020-05-08,110.04,110.22,104.1,106.0,431879,54.1611377336589,54.2497328335504,51.23749943724,52.1726699360945,877455.074775245,0.0,1.0
2020-05-11,106.27,107.2,103.49,106.88,691576,52.3055625859317,52.7633039353711,50.9372604876078,52.605801535564,1405085.38454698,0.0,1.0
2020-05-12,103.45,108.03,103.08,107.42,471532,50.9175726876319,53.1718257848707,50.7354605378549,52.8715868352384,958018.672634976,0.0,1.0
2020-05-13,98.43,103.5,96.21,101.98,419978,48.4467537906583,50.9421824376017,47.3540808919967,50.1940460385181,853275.633670445,0.0,1.0
2020-05-14,99.55,99.74,94.03,95.18,224346,48.9980121899831,49.0915292398686,46.281095793311,46.8471200426177,455807.15016365,0.0,1.0
2020-05-15,101.5,103.26,97.0,98.34,179701,49.9577924388075,50.8240556377464,47.7429149415205,48.4024562407126,365101.230650683,0.0,1.0
2020-05-18,111.91,113.23,106.0,106.0,454319,55.0815423825315,55.7312397817357,52.1726699360945,52.1726699360945,923046.761053013,0.0,1.0
2020-05-19,113.15,117.67,110.31,111.14,376776,55.6918641817839,57.9165855790589,54.2940303834961,54.7025522329957,765501.479010366,0.0,1.0
2020-05-20,120.47,121.12,117.13,117.48,406065,59.2947315773708,59.6146583269789,57.6508002793844,57.8230685291734,825008.381835213,0.0,1.0
2020-05-21,118.3,121.44,117.55,120.68,345803,58.2266684286791,59.772160726786,57.8575221791312,59.3980925272442,702573.167999611,0.0,1.0
2020-05-22,122.26,122.47,117.6,119.0,343410,60.1757606262917,60.2791215761651,57.8821319291011,58.5712049282571,697711.273825694,0.0,1.0
2020-05-26,127.53,130.0,124.28,128.96,700710,62.7696282731145,63.9853499216253,61.1699945250738,63.4734671222524,1423643.0700399,0.0,1.0
2020-05-27,141.5,141.77,128.16,128.81,1174183,69.6455924146922,69.7784850645294,63.0797111227347,63.3996378723428,2385605.301635,0.0,1.0
2020-05-28,132.07,141.98,131.84,141.5,512011,65.0041935703774,69.8818460144028,64.890988720516,69.6455924146922,1040260.46714646,0.0,1.0
2020-05-29,132.67,134.18,130.0,131.95,359264,65.2995105700157,66.0427250191053,63.9853499216253,64.9451301704497,729922.084621048,0.0,1.0
2020-06-01,131.42,134.63,130.81,133.48,371567,64.6842668207693,66.264212768834,64.384027871137,65.6981885195273,754918.275185905,0.0,1.0
2020-06-02,131.98,133.4,129.68,132.99,422052,64.9598960204316,65.6588129195756,63.8278475218183,65.4570129698227,857489.410735512,0.0,1.0
2020-06-03,140.15,142.54,133.91,134.81,578009,68.9811291655061,70.1574752140652,65.9098323692681,66.3528078687255,1174349.59865093,0.0,1.0
2020-06-04,135.2,140.32,133.17,138.92,357876,66.5447639184904,69.0648023154036,65.5456080697142,68.3757293162476,727102.064097271,0.0,1.0
2020-06-05,141.55,146.66,139.43,143.7,503109,69.6702021646621,72.1853186115813,68.6267487659402,70.7284214133659,1022174.13955089,0.0,1.0
2020-06-08,153.0,154.47,143.0,145.41,774486,75.3058349077591,76.0293615568728,70.3838849137879,71.5700748623349,1573534.8813959,0.0,1.0
2020-06-09,150.56,152.35,144.67,150.57,408085,74.1048791092301,74.9859081581509,71.2058505627811,74.1098010592241,829112.446286242,0.0,1.0
2020-06-10,144.67,150.59,140.64,149.43,285751,71.2058505627811,74.119644959212,69.2223047152107,73.5486987599114,580564.61432971,0.0,1.0
2020-06-11,128.77,136.78,126.6,133.69,576228,63.3799500723669,67.3224320175378,62.3118869236751,65.8015494694007,1170731.11410277,0.0,1.0
2020-06-12,134.48,137.39,129.56,137.02,357597,66.1903835189244,67.6226709671701,63.7687841218906,67.4405588173931,726535.215591412,0.0,1.0
2020-06-15,135.53,137.26,127.42,127.42,329329,66.7071882682914,67.5586856172484,62.7154868231808,62.7154868231808,669102.693857902,0.0,1.0
2020-06-16,138.69,144.5,135.06,144.5,270965,68.2625244663863,71.1221774128836,66.4758566185748,71.1221774128836,550523.675234208,0.0,1.0
2020-06-17,136.87,141.41,136.65,138.03,225306,67.3667295674836,69.6012948647465,67.2584466676162,67.9376757667842,457757.596635426,0.0,1.0
2020-06-18,136.13,139.66,135.24,135.24,271643,67.0025052679297,68.7399536158015,66.5644517184663,66.5644517184663,551901.178054899,0.0,1.0
2020-06-19,133.51,139.42,132.47,138.68,508808,65.7129543695092,68.6218268159462,65.2010715701362,68.2576025163923,1033752.88376199,0.0,1.0
2020-06-22,135.75,135.86,129.6,132.48,264604,66.8154711681588,66.8696126180925,63.7884719218665,65.2059935201302,537599.935643615,0.0,1.0
2020-06-23,141.7,144.31,135.6,138.98,308148,69.7440314145716,71.0286603629981,66.7416419182492,68.4052610162115,626068.936859265,0.0,1.0
2020-06-24,132.69,139.59,132.26,137.95,398540,65.3093544700036,68.7054999658437,65.0977106202628,67.8983001668324,809719.725897592,0.0,1.0
2020-06-25,133.95,135.33,128.06,130.96,318353,65.929520169244,66.608749268412,63.0304916227949,64.4578571210466,646802.58919726,0.0,1.0
2020-06-26,125.91,135.37,125.46,132.82,907999,61.9722723740911,66.6284370683879,61.7507846243624,65.3733398199252,1844795.25617325,0.0,1.0
2020-06-29,132.73,134.86,126.44,128.0,352986,65.3290422699795,66.3774176186953,62.2331357237716,63.0009599228311,717166.977381662,0.0,1.0
2020-06-30,133.15,134.19,130.55,131.25,266790,65.5357641697263,66.0476469690993,64.2560571712938,64.6005936708717,542041.264797056,0.0,1.0
2020-07-01,131.92,137.4,131.72,134.85,233723,64.9303643204678,67.627592917164,64.8319253205884,66.3724956687014,474858.542419739,0.0,1.0
2020-07-02,132.14,136.94,131.11,136.38,263951,65.0386472203352,67.4011832174414,64.5316863709562,67.125554017779,536273.225699792,0.0,1.0
2020-07-06,130.03,135.5,129.0,135.5,208132,64.0001157716073,66.6924224183095,63.4931549222282,66.6924224183095,422864.92194138,0.0,1.0
2020-07-07,124.98,129.35,124.81,127.55,224409,61.5145310246518,63.6654231720172,61.4308578747543,62.7794721731024,455935.148213361,0.0,1.0
2020-07-08,128.64,129.83,123.43,124.68,320553,63.3159647224453,63.9016767717278,60.7516287755863,61.3668725248327,651272.362361747,0.0,1.0
2020-07-09,124.99,128.81,121.56,128.19,294126,61.5194529746458,63.3996378723428,59.8312241267137,63.0944769727166,597580.228080883,0.0,1.0
2020-07-10,128.02,128.8,124.14,125.72,228191,63.0108038228191,63.3947159223488,61.1010872251582,61.8787553242057,463619.094626129,0.0,1.0
2020-07-13,125.61,134.43,125.0,130.85,291923,61.824613874272,66.1657737689546,61.5243749246398,64.4037156711129,593104.359771172,0.0,1.0
2020-07-14,130.26,130.43,123.64,126.65,188331,64.1133206214686,64.1969937713661,60.8549897254597,62.336496673645,382634.931745921,0.0,1.0
2020-07-15,137.19,139.22,134.28,136.07,313882,67.5242319672906,68.5233878160668,66.091944519045,66.9729735679659,637718.791097978,0.0,1.0
2020-07-16,136.48,138.05,134.5,135.14,366410,67.1747735177187,67.9475196667722,66.2002274189124,66.5152322185265,744440.720545332,0.0,1.0
2020-07-17,135.97,137.66,132.5,135.77,235570,66.9237540680261,67.7555636170073,65.2158374201181,66.8253150681467,478611.120162834,0.0,1.0
2020-07-20,133.85,135.82,131.41,134.63,158213,65.8803006693042,66.8499248181166,64.6793448707753,66.264212768834,321443.737124093,0.0,1.0
2020-07-21,135.49,139.08,134.5,135.99,196916,66.6875004683155,68.4544805161512,66.2002274189124,66.9335979680141,400077.205662795,0.0,1.0
2020-07-22,135.33,136.67,134.19,134.19,189910,66.608749268412,67.2682905676041,66.0476469690993,66.0476469690993,385843.009848978,0.0,1.0
2020-07-23,131.64,134.69,130.0901,134.24,241259,64.7925497206366,66.2937444687978,64.029696691071,66.0722567190691,490169.547223183,0.0,1.0
2020-07-24,132.96,133.62,129.85,130.85,189903,65.4422471198408,65.7670958194429,63.9115206717158,64.4037156711129,385828.787843455,0.0,1.0
2020-07-27,128.5,133.64,127.505,132.35,263263,63.2470574225297,65.7769397194309,62.7573233981295,65.1420081702086,534875.405728353,0.0,1.0
2020-07-28,125.8,129.72,125.49,127.54,246227,61.9181309241575,63.8475353217942,61.7655504743443,62.7745502231084,500263.107714624,0.0,1.0
2020-07-29,129.47,131.77,127.86,127.87,379729,63.7244865719449,64.8565350705583,62.9320526229155,62.9369745729095,771501.133626152,0.0,1.0
2020-07-30,139.07,139.28,124.13,125.51,621243,68.4495585661572,68.5529195160306,61.0961652751643,61.7753943743323,1262188.7681934,0.0,1.0
2020-07-31,138.52,138.98,134.63,134.72,491802,68.1788513164888,68.4052610162115,66.264212768834,66.3085103187798,999201.537200501,0.0,1.0
2020-08-03,143.66,144.6,137.57,138.67,293900,70.70873361339,71.1713969128233,67.7112660670615,68.2526805663984,597121.060473986,0.0,1.0
2020-08-04,145.03,145.26,142.44,143.66,174698,71.383040762564,71.4962456124254,70.1082557141255,70.70873361339,354936.560131625,0.0,1.0
2020-08-05,147.34,147.655,142.23,146.77,261164,72.5200112111714,72.6750526359815,70.0048947642521,72.239460061515,530610.835786417,0.0,1.0
2020-08-06,160.16,161.32,147.225,148.06,445612,78.8299511034424,79.4008973027431,72.4634087862407,72.8743916107373,905356.617897019,0.0,1.0
2020-08-07,162.72,164.36,157.16,158.66,277996,80.0899703018991,80.8971701009103,77.3533661052511,78.0916586043468,564808.663924893,0.0,1.0
2020-08-10,161.41,165.5,160.6201,164.4,278594,79.4451948526888,81.458272400223,79.056410022665,80.9168579008862,566023.629539604,0.0,1.0
2020-08-11,169.98,174.45,164.2581,164.93,513234,83.6633059975221,85.8634176448273,80.8470154304718,81.1777212505667,1042745.2546829,0.0,1.0
2020-08-12,170.63,175.27,166.04,172.56,346774,83.9832327471303,86.2670175443329,81.7240576998975,84.9331690959667,704545.96333721,0.0,1.0
2020-08-13,173.12,177.631,168.57,171.13,243805,85.2087982956291,87.4290899379095,82.9693110483722,84.2293302468288,495342.293803539,0.0,1.0
2020-08-14,173.94,175.357,168.56,170.52,117603,85.6123981951347,86.3098385092804,82.9643890983782,83.9290912971966,238935.787937809,0.0,1.0
2020-08-17,174.89,176.53,171.44,174.25,159327,86.079983444562,86.8871832435733,84.3819106966419,85.7649786449478,323707.067717383,0.0,1.0
2020-08-18,175.46,178.66,172.0,174.1,184675,86.3605345942184,87.9355585922891,84.6575398963043,85.6911493950383,375206.981432573,0.0,1.0
2020-08-19,174.51,178.41,174.27,175.01,280082,85.8929493447911,87.8125098424398,85.7748225449358,86.1390468444896,569046.821570857,0.0,1.0
2020-08-20,173.21,176.41,171.45,171.45,152824,85.2530958455748,86.8281198436456,84.3868326466359,84.3868326466359,310494.824586174,0.0,1.0
2020-08-21,174.23,176.7,172.46,173.73,159520,85.7551347449599,86.9708563934708,84.883949596027,85.5090372452613,324099.188726813,0.0,1.0
2020-08-24,172.54,173.68,169.7,173.34,171576,84.9233251959787,85.4844274952915,83.5254913976909,85.3170811954965,348593.545668202,0.0,1.0
2020-08-25,170.01,174.72,169.71,174.32,225867,83.678071847504,85.9963102946645,83.5304133476849,85.7994322949056,458897.388792371,0.0,1.0
2020-08-26,171.97,175.69,166.925,169.68,237222,84.6427740463224,86.4737394440797,82.1596502743639,83.515647497703,481967.513466349,0.0,1.0
2020-08-27,178.05,179.36,173.97,173.97,258620,87.6353196426569,88.2800950918671,85.6271640451166,85.6271640451166,525442.15263621,0.0,1.0
2020-08-28,177.95,183.34,177.75,179.73,241588,87.5861001427172,90.2390311894676,87.4876611428377,88.462207241644,490837.981482781,0.0,1.0
2020-08-31,174.76,177.68,173.77,177.68,288998,86.0159980946404,87.4532074928799,85.5287250452372,87.4532074928799,587161.593177478,0.0,1.0
2020-09-01,177.76,179.53,172.8847,173.72,141335,87.4925830928317,88.3637682417646,85.0929848122709,85.5041152952674,287152.450092177,0.0,1.0
2020-09-02,180.29,181.28,177.245,178.51,200216,88.7378364413064,89.2251094907096,87.2391026681422,87.8617293423795,406781.865409526,0.0,1.0
2020-09-03,172.92,180.01,170.87,180.0,184178,85.1103592957497,88.6000218414752,84.1013595469856,88.5950998914813,374197.219040414,0.0,1.0
2020-09-04,173.08,178.954,167.0559,176.93,177386,85.1891104956532,88.0802639221119,82.224078599785,87.0840612433321,360397.810252598,0.0,1.0
2020-09-08,172.0,177.41,168.93,169.75,179912,84.6575398963043,87.3203148430427,83.1465012481552,83.5501011476608,365529.922531459,0.0,1.0
2020-09-09,176.43,178.175,170.7325,173.72,278066,86.8379637436336,87.6968440175815,84.0336827345685,85.5041152952674,564950.883980127,0.0,1.0
2020-09-10,169.96,182.055,167.08,167.08,350995,83.6534620975342,89.6065606152423,82.2359404992705,82.2359404992705,713121.832667801,0.0,1.0
2020-09-11,163.32,172.715,162.44,171.98,230926,80.3852873015373,85.0094593208732,79.9521557020679,84.6476959963164,469175.835355617,0.0,1.0
2020-09-14,166.62,168.02,161.7533,163.15,188912,82.0095307995478,82.6986037987038,79.6141653959819,80.3016141516398,383815.358204361,0.0,1.0
2020-09-15,164.08,169.66,163.38,169.44,151526,80.7593555010791,83.5058035977151,80.4148190015012,83.3975206978477,307857.658419126,0.0,1.0
2020-09-16,164.58,169.48,160.63,164.71,275383,81.0054530007777,83.4172084978236,79.0612827531591,81.0694383506993,559499.792434528,0.0,1.0
2020-09-17,161.7,164.205,158.13,164.0,325035,79.587931402514,80.8208798760038,77.8307952546663,80.7199799011274,660378.509326853,0.0,1.0
2020-09-18,158.31,165.4224,156.04,163.76,564858,77.9193903545578,81.4200780682698,76.8021077059263,80.6018531012721,1147630.51370267,0.0,1.0
2020-09-21,154.44,154.63,150.0,153.18,324376,76.0145957068909,76.1081127567764,73.8292499095677,75.3944300076506,659039.609092581,0.0,1.0
2020-09-22,163.21,163.58,155.55,155.55,184420,80.3311458516037,80.5132580013806,76.5609321562217,76.5609321562217,374688.894088508,0.0,1.0
2020-09-23,164.44,165.84,162.67,162.68,318334,80.9365457008621,81.6256187000181,80.0653605519292,80.0702825019232,646763.98661084,0.0,1.0
2020-09-24,148.42,165.1,147.2,165.1,667141,73.0515818105203,81.2613944004642,72.4511039112558,81.2613944004642,1355440.42669505,0.0,1.0
2020-09-25,169.72,170.746,153.0,153.58,694394,83.5353352976789,84.0403273670603,75.3058349077591,75.5913080074094,1410810.75762767,0.0,1.0
2020-09-28,174.25,177.0,169.91,172.03,336420,85.7649786449478,87.1185148932899,83.6288523475643,84.6723057462862,683509.585453074,0.0,1.0
2020-09-29,165.96,176.0,165.96,174.29,315525,81.6846820999457,86.6263198938928,81.6846820999457,85.7846664449237,641056.89896582,0.0,1.0
2020-09-30,163.82,170.2,162.01,166.94,324665,80.6313848012359,83.7715888973895,79.7405118523271,82.1670331993549,659626.774749189,0.0,1.0
2020-10-01,169.93,170.81,164.045,164.77,286386,83.6386962475523,84.0718278470217,80.7421286761002,81.0989700506632,581854.753402187,0.0,1.0
2020-10-02,171.2,172.55,162.805,163.93,164252,84.2637838967866,84.9282471459727,80.1318068768478,80.6855262511696,333713.264460609,0.0,1.0
2020-10-05,171.34,173.32,168.59,173.32,219216,84.3326911967022,85.3072372955085,82.9791549483601,85.3072372955085,445384.451830096,0.0,1.0
2020-10-06,168.58,177.55,167.78,173.83,478294,82.9742329983662,87.3892221429583,82.5804769988485,85.558256745201,971757.129970549,0.0,1.0
2020-10-07,173.34,175.85,168.685,170.96,814781,85.3170811954965,86.5524906439832,83.0259134733029,84.1456570969313,1655402.84033363,0.0,1.0
2020-10-08,175.96,177.57,170.85,176.34,233265,86.6066320939169,87.3990660429463,84.0915156469976,86.7936661936878,473928.016915496,0.0,1.0
2020-10-09,170.68,178.0,169.35,178.0,379694,84.0078424971001,87.610709892687,83.3532231479019,87.610709892687,771430.023598536,0.0,1.0
2020-10-12,173.54,174.22,170.83,170.88,187274,85.4155201953759,85.7502127949659,84.0816717470097,84.1062814969795,380487.408911892,0.0,1.0
2020-10-13,172.54,175.0,169.0,169.45,184601,84.9233251959787,86.1341248944957,83.180954898113,83.4024426478417,375056.634517041,0.0,1.0
2020-10-14,170.84,175.97,170.465,172.8,190267,84.0865936970037,86.6115540439109,83.9020205722297,85.051295895822,386568.33213067,0.0,1.0
2020-10-15,173.6,174.18,167.34,169.52,183682,85.4450518953397,85.73052499499,82.3639111991137,83.4368962977995,373189.48836333,0.0,1.0
2020-10-16,173.96,176.5,171.86,173.49,159007,85.6222420951227,86.8724173935913,84.5886325963887,85.390910445406,323056.918893457,0.0,1.0
2020-10-19,169.24,176.27,168.14,174.81,127964,83.2990816979683,86.75921254373,82.7576671986314,86.0406078446102,259986.387827469,0.0,1.0
2020-10-20,169.4,172.8,169.0,169.81,148767,83.3778328978718,85.051295895822,83.180954898113,83.5796328476246,302252.156527844,0.0,1.0
2020-10-21,167.14,171.72,166.92,170.0,149311,82.2654721992343,84.5197252964731,82.1571892993669,83.6731498975101,303357.409528518,0.0,1.0
2020-10-22,171.83,173.15,168.13,168.13,175996,84.5738667464068,85.223564145611,82.7527452486375,82.7527452486375,357573.726298672,0.0,1.0
2020-10-23,173.21,174.77,170.635,173.3,90588,85.2530958455748,86.0209200446343,83.9856937221272,85.2973933955206,184049.005192982,0.0,1.0
2020-10-26,169.49,171.53,165.73,169.58,263062,83.4221304478176,84.4262082465877,81.5714772500844,83.4664279977633,534467.030998325,0.0,1.0
2020-10-27,164.17,169.71,162.71,169.71,142260,80.8036530510249,83.5304133476849,80.0850483519051,83.5304133476849,289031.786536336,0.0,1.0
2020-10-28,159.56,164.415,157.57,159.35,367152,78.5346341038042,80.9242408258772,77.5551660550039,78.4312731539308,745948.253130809,0.0,1.0
2020-10-29,153.37,163.75,151.385,161.9,363946,75.487947057536,80.5969311512781,74.5109399837327,79.6863704023934,739434.574601107,0.0,1.0
2020-10-30,149.15,154.89,147.06,152.13,289370,73.4108841600802,76.2360834566196,72.3821966113402,74.8776252582836,587917.391185292,0.0,1.0
2020-11-02,153.05,153.6994,149.15,149.6,223910,75.3304446577289,75.6500760903374,73.4108841600802,73.6323719098089,454921.322391052,0.0,1.0
2020-11-03,163.59,164.46,156.7,156.7,212461,80.5181799513745,80.94638960085,77.1269564055284,77.1269564055284,431660.216500046,0.0,1.0
2020-11-04,165.29,167.57,160.3,160.3,180739,81.3549114503496,82.4771160489751,78.898858403358,78.898858403358,367210.150898291,0.0,1.0
2020-11-05,171.81,172.5,166.17,166.17,153100,84.5640228464189,84.9036373960029,81.7880430498191,81.7880430498191,311055.577946809,0.0,1.0
2020-11-06,167.94,173.59,167.805,173.59,156769,82.659228198752,85.4401299453457,82.5927818738334,85.4401299453457,318509.940556129,0.0,1.0
2020-11-09,180.33,203.17,179.0,180.68,494478,88.7575242412823,99.9992580275125,88.1029048920841,88.9297924910713,1004638.40674058,0.0,1.0
2020-11-10,182.06,187.5465,179.75,183.5,224215,89.6090215902393,92.3094494544316,88.472051141632,90.3177823893712,455540.995488856,0.0,1.0
2020-11-11,179.67,183.51,174.81,182.62,179516,88.4326755416802,90.3227043393651,86.0406078446102,89.8846507899017,364725.363361851,0.0,1.0
2020-11-12,176.7,183.255,174.36,176.91,177159,86.9708563934708,90.1971946145189,85.8191200948815,87.0742173433442,359936.610930625,0.0,1.0
2020-11-13,180.85,182.445,176.72,176.95,251535,89.0134656409688,89.7985166650072,86.9807002934587,87.09390514332,511047.451331487,0.0,1.0
2020-11-16,185.04,189.79,181.665,184.97,255831,91.0757626884427,93.413688935579,89.4146045654775,91.0413090384849,519775.699292686,0.0,1.0
2020-11-17,182.71,185.74,180.31,181.92,177355,89.9289483398475,91.4202991880207,88.7476803412944,89.5401142903237,360334.82708528,0.0,1.0
2020-11-18,180.47,184.935,179.54,183.26,208803,88.8264315411979,91.024082213506,88.3686901917586,90.1996555895159,424228.202756549,0.0,1.0
2020-11-19,187.4,187.64,179.51,180.72,204427,92.2373428870199,92.3554696868752,88.3539243417767,88.9494802910472,415337.417589369,0.0,1.0
2020-11-20,186.57,190.15,183.42,183.42,217517,91.8288210375203,93.590879135362,90.2784067894194,90.2784067894194,441932.567918067,0.0,1.0
2020-11-23,186.87,190.35,185.21,188.55,205201,91.9764795373395,93.6893181352414,91.1594358383402,92.8033671363266,416909.965057238,0.0,1.0
2020-11-24,186.18,191.5,185.93,190.37,306254,91.6368649877554,94.2553423845481,91.5138162379062,93.6991620352294,622220.868507656,0.0,1.0
2020-11-25,185.22,187.855,184.5977,187.11,154780,91.1643577883342,92.4612916117456,90.8580648402094,92.0946063371948,314468.859272418,0.0,1.0
2020-11-27,185.0,187.82,183.63,185.24,85070,91.0560748884669,92.4440647867667,90.3817677392928,91.1742016883222,172838.001410418,0.0,1.0
2020-11-30,179.92,183.64,176.37,183.64,301661,88.5557242915295,90.3866896892868,86.8084320436697,90.3866896892868,612889.201169251,0.0,1.0
2020-12-01,182.88,184.24,181.0,182.91,233817,90.012621489745,90.682006688925,89.0872948908784,90.0273873397269,475049.523636767,0.0,1.0
2020-12-02,180.08,182.0,177.47,181.2,147479,88.634475491433,89.5794898902755,87.3498465430065,89.1857338907578,299635.307511545,0.0,1.0
2020-12-03,182.88,184.5,174.5252,180.44,115143,90.31876677937,91.118834595329,86.1925898727193,89.1137263652095,233144.811326297,0.622,1.0
2020-12-04,189.29,189.51,182.63,184.9,140036,93.4844672116521,93.5931183965355,90.1952995238208,91.3163822042077,283548.863577372,0.0,1.0
2020-12-07,191.93,192.38,188.155,189.89,196187,94.788281430252,95.0105224902406,92.9239258714586,93.7807886249703,397245.000561668,0.0,1.0
2020-12-08,194.92,196.155,188.83,190.48,226460,96.2649498066207,96.8748780490339,93.2572874614416,94.0721713480664,458542.629364817,0.0,1.0
2020-12-09,196.42,198.95,192.2358,197.45,258210,97.0057533399161,98.2552419660742,94.9393065772398,97.5144384327789,522830.929648898,0.0,1.0
2020-12-10,200.22,200.32,194.37,194.37,208575,98.8824556242643,98.931842526484,95.9933218444124,95.9933218444124,422328.574228414,0.0,1.0
2020-12-11,193.33,201.735,191.36,197.76,221794,95.4796980613276,99.6306671928926,94.5067760875997,97.6675378296599,449094.780258502,0.0,1.0
2020-12-14,196.35,197.98,193.24,195.64,305284,96.9711825083623,97.7761890145432,95.4352498493299,96.6205355026025,618147.699651191,0.0,1.0
2020-12-15,202.64,203.25,195.34,199.63,243085,100.077618657981,100.378878761521,96.4723747959434,98.5910729011681,492205.40077341,0.0,1.0
2020-12-16,203.44,206.025,201.035,203.72,239523,100.472713875738,101.749365298117,99.2849588773548,100.610997201953,484992.962171463,0.0,1.0
2020-12-17,208.94,209.75,201.67,204.74,222487,103.188993497821,103.589027405801,99.5985657064498,101.114743604594,450497.986308798,0.0,1.0
2020-12-18,207.4,212.6,206.49,210.24,629309,102.428435203638,104.996554119062,101.979014393439,103.831023226677,1274242.70751101,0.0,1.0
2020-12-21,201.63,205.27,196.37,200.22,360812,99.5788109455619,101.376494186359,96.9810598888062,98.8824556242643,730582.368570072,0.0,1.0
2020-12-22,203.13,203.77,198.21,200.41,340625,100.319614478857,100.635690653063,97.8897788896485,98.9762907384817,689707.15855953,0.0,1.0
2020-12-23,206.74,209.17,202.72,203.48,339454,102.102481648988,103.302583372927,100.117128179757,100.492468636626,687336.084555351,0.0,1.0
2020-12-24,206.91,208.685,203.44,206.53,215919,102.186439382762,103.063056897161,100.472713875738,101.998769154327,437198.913670501,0.0,1.0
2020-12-28,207.52,210.76,205.87,209.78,384001,102.487699486302,104.08783511822,101.672815599677,103.603843476467,777536.113303535,0.0,1.0
2020-12-29,195.99,208.44,195.26,208.44,358715,96.7933896603714,102.942058986723,96.4328652741677,102.942058986723,726336.303508789,0.0,1.0
2020-12-30,198.43,200.305,196.0,196.61,247901,97.9984300745319,98.924434491151,96.7983283505934,97.0995884541335,501956.974133037,0.0,1.0
2020-12-31,194.79,199.72,194.53,198.62,184183,96.2007468337351,98.6355211131659,96.0723408879639,98.0922651887493,372938.960983397,0.0,1.0
2021-01-04,188.39,198.73,186.4322,197.88,250926,93.0399850916749,98.1465907811909,92.0730883200178,97.7268021123236,508082.079908134,0.0,1.0
2021-01-05,196.44,198.88,188.84,188.84,275886,97.01563072036,98.2206711345205,93.2622261516635,93.2622261516635,558621.795659021,0.0,1.0
2021-01-06,205.52,209.89,197.5,199.99,337267,101.499961441908,103.658169068908,97.5391318838887,98.768865749159,682907.784942081,0.0,1.0
2021-01-07,210.25,214.17,208.37,212.32,261478,103.835961916899,105.771928483911,102.907488155169,104.858270792847,529448.06871436,0.0,1.0
2021-01-08,211.89,213.88,209.23,212.0,148304,104.645907113302,105.628706467474,103.332215514258,104.700232705744,300290.144419853,0.0,1.0
2021-01-11,212.13,213.64,206.45,208.57,125230,104.764435678629,105.510177902147,101.959259632551,103.006261959608,253569.254947259,0.0,1.0
2021-01-12,212.08,215.14,210.98,213.0,135125,104.73974222752,106.250981435442,104.196486303103,105.194101727941,273604.931523981,0.0,1.0
2021-01-13,204.19,210.74,204.06,210.74,175283,100.843115642386,104.077957737776,100.7789126695,104.077957737776,354917.9886203,0.0,1.0
2021-01-14,207.22,212.155,206.1,211.31,151733,102.339538779643,104.776782404184,101.786405474782,104.359463080428,307233.280850532,0.0,1.0
2021-01-15,207.33,210.1,202.7328,205.52,161015,102.393864372084,103.76188156357,100.123449703241,101.499961441908,326027.737645395,0.0,1.0
2021-01-19,210.27,212.7399,207.11,209.46,163470,103.845839297343,105.065646395267,102.285213187201,103.445805389364,330998.691257912,0.0,1.0
2021-01-20,213.08,218.46,202.88,212.42,258030,105.233611249717,107.890626589136,100.196147223308,104.907657695067,522466.460544923,0.0,1.0
2021-01-21,210.23,214.19,208.38,214.0,146832,103.826084536455,105.781805864355,102.912426845391,105.687970750138,297309.597080699,0.0,1.0
2021-01-22,214.36,214.46,208.0001,209.42,173549,105.865763598129,105.915150500348,102.724806003858,103.426050628476,351406.936252028,0.0,1.0
2021-01-25,204.81,215.63,202.99,213.68,344411,101.149314436148,106.492977256319,100.25047281575,105.529932663035,697373.158713089,0.0,1.0
2021-01-26,197.53,207.51,197.15,207.51,161156,97.5539479545546,102.48276079608,97.3662777261198,102.48276079608,326313.238443507,0.0,1.0
2021-01-27,184.98,192.49,182.0,191.58,362679,91.3558917259835,95.0648480826822,89.8841620398367,94.6154272724831,734362.723109611,0.0,1.0
2021-01-28,195.46,199.19,182.965,188.4,220181,96.531639078607,98.3737705314015,90.3607456462567,93.0449237818969,445828.732121235,0.0,1.0
2021-01-29,187.45,196.99,185.15,196.99,253823,92.5757482108098,97.2872586825683,91.439849459757,97.2872586825683,513948.00765374,0.0,1.0
2021-02-01,196.36,198.06,189.16,190.19,174126,96.9761211985843,97.815698536319,93.4202642387665,93.9289493316294,352575.262213098,0.0,1.0
2021-02-02,205.96,206.46,198.185,199.69,156604,101.717263811675,101.964198322773,97.8774321640936,98.6207050424999,317096.219769705,0.0,1.0
2021-02-03,203.7,207.78,202.0,204.62,111859,100.60111982151,102.616105432073,99.7615424837748,101.055479321931,226495.275007148,0.0,1.0
2021-02-04,211.17,211.72,201.245,204.27,124325,104.29032141732,104.561949379529,99.3886713720161,100.882625164162,251736.785285618,0.0,1.0
2021-02-05,219.73,221.1618,212.09,213.0,171133,108.517840247326,109.224961913307,104.744680917742,105.194101727941,346514.950945373,0.0,1.0
2021-02-08,216.07,221.8,214.4,221.8,134851,106.710279626085,109.540149123274,105.885518359016,109.540149123274,273050.128554602,0.0,1.0
2021-02-09,212.9,215.67,212.21,215.67,91443,105.144714825721,106.512732017206,104.803945200405,106.512732017206,185156.379303219,0.0,1.0
2021-02-10,211.37,214.78,209.1,213.52,176939,104.38909522176,106.073188587451,103.268012541373,105.450913619483,358271.104376849,0.0,1.0
2021-02-11,209.81,213.72,206.49,213.1,213429,103.618659547133,105.549687423923,101.979014393439,105.24348863016,432157.091065544,0.0,1.0
2021-02-12,217.44,218.16,208.91,209.81,119956,107.386880186495,107.742465882477,103.174177427155,103.618659547133,242890.310200857,0.0,1.0
2021-02-16,216.3,221.48,216.04,218.875,158242,106.823869501191,109.38211103617,106.695463555419,108.095582233348,320412.888615857,0.0,1.0
2021-02-17,214.18,216.94,211.29,213.65,137802,105.776867174133,107.139945675397,104.349585699984,105.515116592369,279025.397031399,0.0,1.0
2021-02-18,214.95,217.52,210.84,213.5,125019,106.157146321225,107.426389708271,104.127344639995,105.441036239039,253142.016164267,0.0,1.0
2021-02-19,218.87,220.0,215.955,216.24,118867,108.093112888237,108.651184883319,106.653484688533,106.794237359859,240685.272121821,0.0,1.0
2021-02-22,226.42,229.4,217.51,218.12,213848,111.821824005823,113.29355369197,107.421451018049,107.722711121589,433005.494146461,0.0,1.0
2021-02-23,228.01,233.475,225.16,225.74,258418,112.607075751116,115.306069957422,111.199549037855,111.485993070729,523252.093946823,0.0,1.0
2021-02-24,236.67,237.75,227.155,230.0,194885,116.883981483341,117.417360027314,112.184817737138,113.589875105288,394608.674042934,0.0,1.0
2021-02-25,229.5,234.8,223.21,228.8,280362,113.34294059419,115.960446411833,110.236504444571,112.997232278652,567684.927377808,0.0,1.0
2021-02-26,230.63,236.24,225.93,231.7,267043,113.901012589272,116.671617803797,111.579828184947,114.429452443023,540716.238512183,0.0,1.0
2021-03-01,237.55,239.85,233.65,237.79,143493,117.318586222875,118.454484973928,115.392497036307,117.437114788202,290548.695202003,0.0,1.0
2021-03-02,238.92,241.07,234.55,238.14,216452,117.995186783285,119.057005181008,115.836979156284,117.609968945971,438278.147183931,0.0,1.0
2021-03-03,234.33,246.79,233.82,241.5,253293,115.728327971401,121.881935987974,115.47645477008,119.269368860553,512874.848625375,0.0,1.0
2021-03-04,226.84,235.5623,219.19,234.56,241224,112.029248995146,116.336922767454,108.25115097534,115.841917846506,488437.195204003,0.0,1.0
2021-03-05,229.56,231.9935,218.24,231.46,238518,113.372572735522,114.574403001038,107.781975404253,114.310923877696,482958.009674278,0.0,1.0
2021-03-08,229.31,238.77,228.02,230.08,240959,113.249105479972,117.921106429955,112.612014441338,113.629384627064,487900.615689823,0.0,1.0
2021-03-09,237.31,239.55,229.32,233.32,190786,117.200057657548,118.306324267269,113.254044170194,115.229520258982,386308.902614129,0.0,1.0
2021-03-10,247.71,249.7,238.37,239.82,225184,122.336295488395,123.319094842567,117.723558821076,118.439668903262,455958.948383323,0.0,1.0
2021-03-11,252.2,258.32,247.9,252.64,218896,124.553767398059,127.576245813904,122.430130602613,124.771069767826,443226.827684542,0.0,1.0
2021-03-12,254.33,255.58,251.09,251.52,144982,125.605708415339,126.223044693085,124.005572783421,124.217936462966,293563.6646232,0.0,1.0
2021-03-15,253.58,257.41,249.79,252.95,215959,125.235306648691,127.126825003705,123.363543054565,124.924169164707,437279.906804719,0.0,1.0
2021-03-16,242.9,253.64,242.27,253.64,194489,119.960785491628,125.264938790023,119.649648007644,125.264938790023,393806.842014193,0.0,1.0
2021-03-17,245.77,246.52,238.38,244.16,180308,121.378189585333,121.748591351981,117.728497511298,120.583060459596,365092.751106207,0.0,1.0
2021-03-18,239.03,245.8,238.5,245.57,254565,118.049512375726,121.393005655999,117.787761793962,121.279415780894,515450.430293451,0.0,1.0
2021-03-19,240.2,243.74,235.56,237.06,768171,118.627339131697,120.375635470274,116.335786868703,117.076590401998,1555414.42259913,0.0,1.0
2021-03-22,232.97,238.94,231.69,237.94,187563,115.056666101213,118.005064163728,114.424513752801,117.511195141532,379782.880824663,0.0,1.0
2021-03-23,227.65,232.685,225.76,230.38,260811,112.429282903125,114.915913429887,111.495870451173,113.777545333723,528097.508201306,0.0,1.0
2021-03-24,220.94,232.9,220.48,229.54,286788,109.115421764184,115.022095269659,108.888242013974,113.362695355078,580696.474389638,0.0,1.0
2021-03-25,227.32,228.8999,213.83,216.33,219579,112.2663061258,113.046569793969,105.604013016364,106.838685571856,444609.785451283,0.0,1.0
2021-03-26,233.05,233.41,226.37,228.89,154063,115.096175622989,115.27396847098,111.797130554713,113.04168049065,311951.130918624,0.0,1.0
2021-03-29,225.06,233.445,222.3,231.59,196989,111.150162135635,115.291253886756,109.787083634372,114.375126850581,398868.912902704,0.0,1.0
2021-03-30,230.64,232.53,224.95,224.95,201795,113.905951279494,114.839363731446,111.095836543194,111.095836543194,408600.237978775,0.0,1.0
2021-03-31,227.42,232.13,226.94,232.13,151047,112.31569302802,114.641816122568,112.078635897366,114.641816122568,305844.248598726,0.0,1.0
2021-04-01,231.23,235.01,228.71,229.69,231839,114.19733400259,116.064158906495,112.952784066654,113.436775708407,469434.181088537,0.0,1.0
2021-04-05,228.77,235.37,228.5,234.76,182465,112.982416207986,116.241951754486,112.849071571993,115.940691650945,369460.305868813,0.0,1.0
2021-04-06,230.68,235.26,229.81,230.25,278061,113.925706040382,116.187626162044,113.496039991071,113.713342360837,563025.797332025,0.0,1.0
2021-04-07,223.21,233.02,221.61,231.11,309951,110.236504444571,115.081359552323,109.446314009056,114.138069719927,627597.573585863,0.0,1.0
2021-04-08,223.47,224.695,218.16,222.8,265421,110.364910390342,110.969899942534,107.742465882477,110.03401814547,537431.966919719,0.0,1.0
2021-04-09,221.91,222.88,218.935,222.76,174572,109.594474715715,110.073527667246,108.125214374679,110.014263384583,353478.335659609,0.0,1.0
2021-04-12,217.28,222.37,215.5,222.37,287260,107.307861142944,109.821654465926,106.428774283433,109.821654465926,581652.193373385,0.0,1.0
2021-04-13,217.35,218.065,212.945,216.41,231950,107.342431974497,107.695548325368,105.16693893172,106.878195093632,469658.937035987,0.0,1.0
2021-04-14,217.21,221.74,215.61,215.61,252071,107.27329031139,109.510516981942,106.483099875875,106.483099875875,510400.508375071,0.0,1.0
2021-04-15,217.71,221.195,215.15,219.39,183204,107.520224822488,109.241358364844,106.255920125664,108.349924779779,370956.654023457,0.0,1.0
2021-04-16,220.66,222.52,217.87,220.59,245994,108.977138437969,109.895734819255,107.59924386604,108.942567606415,498095.626459281,0.0,1.0
2021-04-19,214.52,220.62,212.86,219.24,243629,105.94478264168,108.957383677081,105.124960064833,108.275844426449,493306.907398751,0.0,1.0
2021-04-20,210.96,216.91,208.255,213.31,356752,104.186608922659,107.125129604731,102.850693217616,105.347201124822,722361.565447131,0.0,1.0
2021-04-21,219.04,220.39,209.505,211.47,631880,108.17707062201,108.843793801976,103.468029495363,104.438482123979,1279448.54121276,0.0,1.0
2021-04-22,212.94,225.59,212.055,225.47,375167,105.164469586609,111.4119127174,104.727395501965,111.352648434736,759648.779611897,0.0,1.0
2021-04-23,215.89,218.02,213.91,214.69,189059,106.62138320209,107.673324219369,105.64352253814,106.028740375454,382812.024044347,0.0,1.0
2021-04-26,215.94,219.54,215.52,218.34,261051,106.6460766532,108.424005133109,106.438651663877,107.831362306472,528583.467006599,0.0,1.0
2021-04-27,218.95,219.22,215.75,215.75,199592,108.132622410012,108.265967046005,106.552241538982,106.552241538982,404139.54111182,0.0,1.0
2021-04-28,219.53,220.49,216.24,218.55,306873,108.419066442887,108.893180704196,106.794237359859,107.935074801134,621365.151907926,0.0,1.0
2021-04-29,215.69,221.52,213.4,221.0,207474,106.52260939765,109.401865797058,105.39164933682,109.145053905516,420099.238209116,0.0,1.0
2021-04-30,211.5,215.64,210.364,213.34,190110,104.453298194645,106.497915946541,103.89226298543,105.362017195488,384940.118645879,0.0,1.0
2021-05-03,208.76,217.17,207.92,216.33,271143,103.100097073826,107.253535550502,102.68524709518,106.838685571856,549018.034769339,0.0,1.0
2021-05-04,207.36,209.37,203.65,208.5,305215,102.40868044275,103.401357177366,100.5764263704,102.971691128055,618007.98649467,0.0,1.0
2021-05-05,206.56,210.09,206.12,208.52,130555,102.013585224993,103.756942873348,101.796282855226,102.981568508499,264351.465939784,0.0,1.0
2021-05-06,199.85,206.41,197.44,206.41,310999,98.6997240860514,101.939504871663,97.5094997425569,101.939504871663,629719.593702326,0.0,1.0
2021-05-07,201.24,203.22,198.29,198.85,340981,99.3862020269052,100.364062690855,97.9292884114243,98.2058550638545,690427.997454052,0.0,1.0
2021-05-10,193.02,203.06,192.52,201.45,310606,95.3265986644466,100.285043647304,95.0796641533481,99.4899145215665,628923.836158652,0.0,1.0
2021-05-11,196.46,202.0494,188.59,188.59,523362,97.0255081008039,99.7859396134713,93.1387588961143,93.1387588961143,1059718.21774101,0.0,1.0
2021-05-12,188.15,199.1125,187.63,193.49,328145,92.9214565263477,98.3354956821812,92.6646446348053,95.5587171048792,664437.300684085,0.0,1.0
2021-05-13,190.22,193.815,184.03,189.32,259254,93.9437654022953,95.7192245370931,90.8867161548964,93.499283282318,524944.85045194,0.0,1.0
2021-05-14,199.21,199.76,195.06,196.32,260669,98.3836479118454,98.6552758740537,96.3340914697283,96.9563664376964,527809.982574837,0.0,1.0
2021-05-17,194.19,196.645,191.75,195.42,214967,95.904425420417,97.1168738699104,94.6993850062565,96.5118843177192,435271.277076157,0.0,1.0
2021-05-18,191.79,197.45,191.79,194.15,168881,94.7191397671444,97.5144384327789,94.7191397671444,95.8846706595291,341955.037489003,0.0,1.0
2021-05-19,189.93,190.29,186.68,190.0,197129,93.8005433858582,93.978336233849,92.1954690637182,93.8351142174119,399152.388872459,0.0,1.0
2021-05-20,190.43,191.99,188.15,188.27,168147,94.0474778969566,94.8179135715838,92.9214565263477,92.9807208090113,340468.813476137,0.0,1.0
2021-05-21,193.48,194.25,190.395,192.51,415133,95.5537784146572,95.9340575617488,94.0301924811797,95.0747254631262,840573.069663978,0.0,1.0
2021-05-24,198.98,199.83,193.8243,196.12,218267,98.2700580367401,98.6898467056075,95.7238175189996,96.857592633257,441953.210648991,0.0,1.0
2021-05-25,200.14,202.98,197.2875,200.21,444500,98.8429461024886,100.245534125528,97.4341847166719,98.8775169340423,900036.203977131,0.0,1.0
2021-05-26,203.47,204.12,199.73,200.41,203338,100.487529946404,100.808544810832,98.6404598033878,98.9762907384817,411724.548131164,0.0,1.0
2021-05-27,203.0,205.63,201.31,205.63,387099,100.255411505972,101.55428703435,99.4207728584589,101.55428703435,783809.031548577,0.0,1.0
2021-05-28,199.53,203.0,197.3,202.7,335256,98.5416859989485,100.255411505972,97.4403580794494,100.107250799313,678835.855119363,0.0,1.0
2021-06-01,201.51,202.545,198.99,200.5,242484,99.5195466628983,100.030701100872,98.2749967269621,99.0207389504794,490988.478931813,0.0,1.0
2021-06-02,200.69,201.305,198.89,201.01,603899,99.1145740646969,99.418303513348,98.2256098247424,99.2726121517999,1222791.81900019,0.0,1.0
2021-06-03,197.38,204.8,195.885,203.34,287006,97.4798676012251,101.144375745926,96.7415334130407,100.423326973519,581137.886971115,0.0,1.0
2021-06-04,199.65,200.84,198.15,198.21,311352,98.6009502816121,99.1886544180264,97.8601467483167,97.8897788896485,630434.358111784,0.0,1.0
2021-06-07,202.37,203.105,199.29,200.45,216792,99.9442740219877,100.307267753302,98.4231574336212,98.9960454993696,438966.58882477,0.0,1.0
2021-06-08,199.5,202.76,198.495,202.76,245884,98.5268699282825,100.136882940644,98.0305315609747,100.136882940644,497872.895340187,0.0,1.0
2021-06-09,199.22,200.02,196.125,199.92,163753,98.3885866020674,98.7836818198249,96.860061978368,98.7342949176052,331571.717682491,0.0,1.0
2021-06-10,198.5,201.34,197.56,200.01,366455,98.0330009060856,99.4355889291248,97.5687640252205,98.778743129603,742008.474979617,0.0,1.0
2021-06-11,201.02,203.51,199.92,200.06,200983,99.2775508420218,100.507284707292,98.7342949176052,98.8034365807128,406956.077354186,0.0,1.0
2021-06-14,200.75,203.15,199.495,201.82,161882,99.1442062060287,100.329491859301,98.5244005831716,99.6726460597794,327783.26382953,0.0,1.0
2021-06-15,198.27,200.69,197.38,200.04,169488,97.9194110309804,99.1145740646969,97.4798676012251,98.7935592002689,343184.108300733,0.0,1.0
2021-06-16,196.54,198.8,195.58,198.17,212948,97.0650176225797,98.1811616127447,96.5909033612707,97.8700241287606,431183.148626597,0.0,1.0
2021-06-17,191.86,197.01,190.11,195.5,226004,94.7537105986982,97.2971360630122,93.8894398098536,96.5513938394949,457619.307634753,0.0,1.0
2021-06-18,191.72,193.63,189.87,193.33,434582,94.6845689355906,95.6278587679867,93.7709112445263,95.4796980613276,879953.956348234,0.0,1.0
2021-06-21,198.4,198.6,192.185,192.82,266054,97.983614003866,98.0823878083053,94.9142180309122,95.2278248600072,538713.683268688,0.0,1.0
2021-06-22,201.28,202.25,196.22,200.35,231392,99.405956787793,99.885009739324,96.9069795354767,98.9466585971499,468529.08281367,0.0,1.0
2021-06-23,201.18,202.15,199.81,200.78,235225,99.3565698855733,99.8356228371043,98.6799693251636,99.1590222766946,476290.249899934,0.0,1.0
2021-06-24,202.15,203.15,200.42,203.08,240242,99.8356228371043,100.329491859301,98.9812294287037,100.294921027747,486448.813758997,0.0,1.0
2021-06-25,205.14,208.17,202.11,203.0,4947570,101.312291213473,102.80871435073,99.8158680762165,100.255411505972,10017980.0263468,0.0,1.0
2021-06-28,197.87,204.995,193.46,204.35,424044,97.7218634221016,101.240680205255,95.5439010342132,100.922134685938,858616.315138985,0.0,1.0
2021-06-29,198.93,201.78,197.68,198.5,471228,98.2453645856303,99.6528912988915,97.6280283078842,98.0330009060856,954155.816260373,0.0,1.0
2021-06-30,198.26,200.77,197.84,199.5,323691,97.9144723407584,99.1540835864726,97.7070473514357,98.5268699282825,655418.715189115,0.0,1.0
2021-07-01,199.8,202.97,198.23,200.465,530848,98.6750306349416,100.240595435306,97.8996562700925,99.0034535347026,1074876.08280957,0.0,1.0
2021-07-02,201.04,201.53,198.0,199.94,142747,99.2874282224658,99.5294240433423,97.7860663949872,98.7441722980492,289038.173248872,0.0,1.0
2021-07-06,194.22,201.87,194.1,201.12,230062,95.9192414910829,99.6973395108892,95.8599772084193,99.3269377442415,465836.061100983,0.0,1.0
2021-07-07,190.32,194.93,187.82,194.0,303283,93.993152304515,96.2698884968427,92.7584797490227,95.8105903061996,614096.018112028,0.0,1.0
2021-07-08,188.08,192.1,185.36,186.83,201106,92.8868856947939,94.8722391640254,91.5435619544183,92.2695494170478,407205.131241901,0.0,1.0
2021-07-09,191.78,192.75,188.12,190.15,138031,94.7142010769224,95.1932540284534,92.9066404556818,93.9091945707415,279489.082724786,0.0,1.0
2021-07-12,193.01,194.18,189.28,191.645,167689,95.3216599742246,95.899486730195,93.4795285214302,94.6475287589259,339541.442089362,0.0,1.0
2021-07-13,187.26,191.01,187.1,190.84,169898,92.4819130965924,94.3339219298308,92.4028940530409,94.2499641960573,344014.287926449,0.0,1.0
2021-07-14,183.47,191.47,182.42,189.01,186938,90.6101495024662,94.5611016800414,90.0915870291594,93.346183885437,378517.363102535,0.0,1.0
2021-07-15,184.02,185.49,180.6264,182.98,165303,90.8817774646745,91.6077649273039,89.205783550947,90.3681536815897,334710.201633367,0.0,1.0
2021-07-16,181.06,187.5014,180.725,186.57,257750,89.4199251589716,92.6011330785507,89.2544790365356,92.1411434712765,521899.508605412,0.0,1.0
2021-07-19,177.29,180.405,175.01,176.09,304882,87.5580389452893,89.0964409494326,86.4320175746803,86.965396118653,617333.718652319,0.0,1.0
2021-07-20,185.29,186.36,177.54,178.05,257399,91.5089911228645,92.0374309766152,87.6815062008385,87.9333794021589,521188.793852665,0.0,1.0
2021-07-21,190.62,193.0,186.5,186.56,167473,94.141313011174,95.3167212840027,92.1065726397228,92.1362047810546,339104.079164594,0.0,1.0
2021-07-22,191.0,192.25,187.035,189.46,238376,94.3289832396088,94.946319517355,92.3707925665981,93.5684249454256,482670.484047813,0.0,1.0
2021-07-23,189.0,194.29,188.6254,192.66,221307,93.341245195215,95.9538123226367,93.1562418595001,95.1488058164557,448108.68884942,0.0,1.0
2021-07-26,190.77,191.61,187.66,189.38,221484,94.2153933645036,94.630243343149,92.6794607054712,93.5289154236499,448467.083468326,0.0,1.0
2021-07-27,188.63,191.6582,185.06,189.48,159813,93.1585136570022,94.6540478300188,91.3954012477592,93.5783023258695,323593.893962199,0.0,1.0
2021-07-28,188.21,190.0,183.75,189.18,228576,92.9510886676795,93.8351142174119,90.7484328286813,93.4301416192105,462827.166164852,0.0,1.0
2021-07-29,186.48,189.55,183.14,189.55,317668,92.0966952592788,93.6128731574233,90.4471727251412,93.6128731574233,643223.174004516,0.0,1.0
2021-07-30,185.8,187.47,183.27,185.56,446238,91.760864324185,92.5856255912538,90.5113756980268,91.6423357588577,903555.355658823,0.0,1.0
2021-08-02,185.31,193.41,184.44,188.35,267434,91.5188685033085,95.5192075831034,91.0892024539971,93.020230330787,541507.946399145,0.0,1.0
2021-08-03,181.02,186.51,179.45,185.67,269649,89.4001703980837,92.1115113299447,88.6247960332346,91.6966613512993,545992.941206366,0.0,1.0
2021-08-04,183.0,184.86,182.0201,182.99,253247,90.3780310620336,91.2966274433199,89.8940888071829,90.3730923718116,512781.706521027,0.0,1.0
2021-08-05,191.46,192.845,183.4,183.4,235515,94.5561629898194,95.2401715855621,90.5755786709124,90.5755786709124,476877.450123001,0.0,1.0
2021-08-06,195.65,195.8,190.4,193.39,305610,96.6254741928245,96.699554546154,94.0326618262907,95.5093302026594,618807.793695053,0.0,1.0
2021-08-09,192.96,195.42,191.125,195.04,301480,95.2969665231148,96.5118843177192,94.3907168673835,96.3242140892843,610445.252587234,0.0,1.0
2021-08-10,196.01,198.28,193.49,193.5,314404,96.8032670408153,97.9243497212023,95.5587171048792,95.5636557951011,636614.134252477,0.0,1.0
2021-08-11,196.14,196.19,191.51,195.48,230460,96.8674700137009,96.8921634648108,94.5808564409293,96.541516459051,466641.942786434,0.0,1.0
2021-08-12,195.09,196.16,192.47,196.02,104261,96.3489075403942,96.8773473941449,95.0549707022383,96.8082057310373,211110.629162789,0.0,1.0
2021-08-13,191.88,195.315,191.54,195.18,131226,94.7635879791421,96.4600280703885,94.5956725115952,96.3933557523919,265710.125766261,0.0,1.0
2021-08-16,188.39,191.14,186.44,189.92,154290,93.0399850916749,94.3981249027164,92.076940498391,93.7956046956362,312410.766955302,0.0,1.0
2021-08-17,183.9,186.06,182.02,185.51,218501,90.8225131820108,91.8892702699561,89.8940394202806,91.6176423077478,442427.020484156,0.0,1.0
2021-08-18,187.1,189.12,181.11,184.18,235849,92.4028940530409,93.4005094778787,89.4446186100815,90.960796508226,477553.742793706,0.0,1.0
2021-08-19,187.06,187.3,184.43,185.7,312023,92.383139292153,92.5016678574803,91.0842637637752,91.7114774219652,631793.01793826,0.0,1.0
2021-08-20,190.63,190.89,186.03,187.5,120480,94.146251701396,94.2746576471672,91.8744541992902,92.6004416619197,243951.320259088,0.0,1.0
2021-08-23,194.69,194.96,191.385,192.18,130536,96.1513599315154,96.2847045675086,94.5191228131547,94.9117486858012,264312.994201032,0.0,1.0
2021-08-24,200.78,201.18,195.55,195.55,185043,99.1590222766946,99.3565698855733,96.5760872906048,96.5760872906048,374680.313369045,0.0,1.0
2021-08-25,204.42,204.76,200.03,200.98,303232,100.956705517491,101.124620985038,98.7886205100469,99.2577960811339,613992.751865904,0.0,1.0
2021-08-26,202.5,206.04,201.43,202.73,143525,100.008476994873,101.75677333345,99.4800371411226,100.122066869979,290613.489709377,0.0,1.0
2021-08-27,209.6,211.29,202.85,202.85,222627,103.514947052471,104.349585699984,100.181331152642,100.181331152642,450781.462278554,0.0,1.0
2021-08-30,209.72,211.75,206.25,210.02,195924,103.574211335135,104.576765450195,101.860485828112,103.722372041794,396712.470704196,0.0,1.0
2021-08-31,210.5,211.49,207.9761,209.67,153036,103.959429172448,104.448359504423,102.712953147326,103.549517884025,309871.632197626,0.0,1.0
2021-09-01,213.99,214.6,209.7,211.06,203073,105.683032059916,105.984292163456,103.564333954691,104.235995824879,411187.96861698,0.0,1.0
2021-09-02,215.22,217.53,213.495,215.61,344820,106.290490957218,107.431328398493,105.438566893928,106.483099875875,698201.313510448,0.0,1.0
2021-09-03,216.9,217.48,213.61,214.17,341138,107.120190914509,107.406634947383,105.495361831481,105.771928483911,690745.895505849,0.0,1.0
2021-09-07,222.2,222.7,217.23,217.23,479440,109.737696732152,109.984631243251,107.283167691834,107.283167691834,970783.706714954,0.0,1.0
2021-09-08,221.02,222.725,219.54,221.29,319172,109.15493128596,109.996977968806,108.424005133109,109.288275921953,646268.515851043,0.0,1.0
2021-09-09,220.45,223.0,219.86,220.76,203831,108.873425943308,110.13279194991,108.582043220212,109.026525340189,412722.788510376,0.0,1.0
2021-09-10,217.84,222.42,217.47,222.34,253793,107.584427795374,109.846347917036,107.401696257161,109.80683839526,513887.262803077,0.0,1.0
2021-09-13,219.46,220.13,213.565,219.33,340382,108.384495611333,108.715387856205,105.473137725482,108.320292638447,689215.125269164,0.0,1.0
2021-09-14,219.62,220.12,214.87,217.72,236701,108.463514654884,108.710449165983,106.117636799449,107.52516351271,479278.896552512,0.0,1.0
2021-09-15,219.88,220.04,215.18,219.73,217031,108.591920600655,108.670939644207,106.27073619633,108.517840247326,439450.522801713,0.0,1.0
2021-09-16,226.13,226.34,218.97,219.62,251745,111.678601989386,111.782314484047,108.142499790456,108.463514654884,509740.414331211,0.0,1.0
2021-09-17,226.91,229.26,224.125,226.79,563338,112.0638198267,113.224412028862,110.688394599881,112.004555544036,1140662.75607664,0.0,1.0
2021-09-20,226.37,227.44,222.0301,225.97,281843,111.797130554713,112.325570408464,109.653788385281,111.599582945835,570683.698172165,0.0,1.0
2021-09-21,226.76,230.0,223.4,226.85,240628,111.98973947337,113.589875105288,110.330339558789,112.034187685368,487230.397504183,0.0,1.0
2021-09-22,233.41,236.28,227.59,228.0,289191,115.27396847098,116.691372564685,112.399650761794,112.602137060894,585562.136927671,0.0,1.0
2021-09-23,238.01,244.99,234.31,234.31,285047,117.545765973085,120.99297174802,115.718450590957,115.718450590957,577171.24822288,0.0,1.0
2021-09-24,240.39,241.11,236.37,236.37,123878,118.721174245914,119.076759941896,116.735820776682,116.735820776682,250831.687010752,0.0,1.0
2021-09-27,243.18,246.63,240.33,240.33,156587,120.099068817843,121.802916944423,118.691542104582,118.691542104582,317061.797687666,0.0,1.0
2021-09-28,241.25,245.84,240.11,242.6,174964,119.145901605003,121.412760416887,118.582890919699,119.812624784969,354272.068374927,0.0,1.0
2021-09-29,238.58,242.73,237.495,242.69,182256,117.827271315738,119.876827757855,117.291423426654,119.857072996967,369037.116742532,0.0,1.0
2021-09-30,240.08,245.1,239.765,243.94,303443,118.568074849033,121.047297340461,118.412506107041,120.474409274713,614419.990648892,0.0,1.0
2021-10-01,247.62,249.73,241.55,242.11,359683,122.291847276398,123.333910913233,119.294062311662,119.570628964093,728296.337356818,0.0,1.0
2021-10-04,246.79,248.6,243.04,247.9,259418,121.881935987974,122.775838918151,120.029927154736,122.430130602613,525276.922302227,0.0,1.0
2021-10-05,245.37,248.47,243.42,245.43,340188,121.180641976455,122.711635945265,120.217597383171,121.210274117786,688822.308568214,0.0,1.0
2021-10-06,243.86,245.79,242.075,242.65,209582,120.434899752937,121.388066965777,119.553343548316,119.837318236079,424367.576382307,0.0,1.0
2021-10-07,246.69,250.62,244.06,245.29,189361,121.832549085754,123.773454342988,120.533673557377,121.141132454679,383423.522207681,0.0,1.0
2021-10-08,245.2,248.525,244.56,246.38,126806,121.096684242681,122.738798741486,120.780608068475,121.679449688873,256760.384435375,0.0,1.0
2021-10-11,245.38,248.55,243.98,245.55,98542,121.185580666677,122.751145467041,120.494164035601,121.26953840045,199530.635798232,0.0,1.0
2021-10-12,249.23,251.12,246.47,246.47,163189,123.086976402135,124.020388854087,121.723897900871,121.723897900871,330429.714490042,0.0,1.0
2021-10-13,250.36,252.73,247.5001,248.98,198639,123.645048397217,124.815517979824,122.232632380636,122.963509146585,402209.879689119,0.0,1.0
2021-10-14,256.91,257.02,252.0,252.1,149173,126.879890492607,126.934216085049,124.45499359362,124.50438049584,302049.720260698,0.0,1.0
2021-10-15,254.2,262.2,253.96,259.65,120017,125.541505442453,129.492457620028,125.422976877126,128.233091613426,243013.824730537,0.0,1.0
2021-10-18,257.03,257.35,251.81,253.18,119012,126.93915477527,127.097192862374,124.361158479403,125.037759039812,240978.872233356,0.0,1.0
2021-10-19,254.44,259.0,254.08,258.98,123740,125.66003400778,127.912076748998,125.48224115979,127.902199368554,250552.260697707,0.0,1.0
2021-10-20,255.41,258.05,252.44,253.8,114416,126.139086959311,127.442901177911,124.672295963387,125.343957833574,231672.761111919,0.0,1.0
2021-10-21,255.97,258.35,254.44,254.44,70611,126.415653611742,127.59106188457,125.66003400778,125.66003400778,142975.15500344,0.0,1.0
2021-10-22,254.9,256.95,253.27,255.26,69105,125.887213757991,126.899645253495,125.08220725181,126.065006605982,139925.763500202,0.0,1.0
2021-10-25,253.51,256.98,252.52,255.31,178841,125.200735817137,126.914461324161,124.711805485162,126.089700057092,362122.327908829,0.0,1.0
2021-10-26,252.75,255.71,250.0,254.89,221706,124.825395360268,126.287247665971,123.467255549226,125.882275067769,448916.595363225,0.0,1.0
2021-10-27,250.41,254.98,249.81,251.44,203843,123.669741848327,125.926723279767,123.373420435009,124.17842694119,412747.086450642,0.0,1.0
2021-10-28,238.3,248.65,237.32,247.5,316161,117.688987989522,122.80053236926,117.204996347769,122.232582993734,640171.757672925,0.0,1.0
2021-10-29,230.0,242.17,227.69,237.98,334125,113.589875105288,119.600261105424,112.449037664013,117.530949902419,676545.774249403,0.0,1.0
2021-11-01,240.7,241.74,229.13,231.6,180308,118.874273642795,119.38789742588,113.160209055977,114.380065540803,365092.751106206,0.0,1.0
2021-11-02,233.81,240.09,231.135,240.09,159917,115.471516079858,118.573013539255,114.150416445482,118.573013539255,323804.476111162,0.0,1.0
2021-11-03,233.78,236.38,230.87,233.39,123094,115.456700009192,116.740759466904,114.019541154599,115.264091090536,249244.221580116,0.0,1.0
2021-11-04,229.59,235.85,225.27,234.29,282783,113.387388806187,116.47900888514,111.253874630297,115.708573210513,572587.036826245,0.0,1.0
2021-11-05,241.99,242.79,233.72,233.72,237391,119.511364681429,119.906459899187,115.427067867861,115.427067867861,480676.02811774,0.0,1.0
2021-11-08,238.1,243.19,236.81,242.57,201989,117.590214185083,120.104007508065,116.953123146449,119.797808714303,408993.054679723,0.0,1.0
2021-11-09,235.87,240.675,232.02,239.0159,148285,116.488886265584,118.86192691724,114.587490530126,118.042548822513,300251.6726811,0.0,1.0
2021-11-10,233.0,239.31,231.67,235.19,103236,115.071482171879,118.187795701941,114.414636372357,116.15305533049,209035.180098499,0.0,1.0
2021-11-11,229.5,233.85,228.78,233.0,137182,113.34294059419,115.491270840746,112.987354898208,115.071482171879,277770.003451047,0.0,1.0
2021-11-12,230.22,233.0,230.06,230.53,93947,113.698526290171,115.071482171879,113.61950724662,113.851625687053,190226.549505152,0.0,1.0
2021-11-15,232.0,233.89,230.62,232.25,108274,114.577613149682,115.511025601634,113.89607389905,114.701080405231,219236.265353026,0.0,1.0
2021-11-16,237.33,238.86,230.01,232.26,209414,117.209935037991,117.965554641953,113.59481379551,114.706019095453,424027.4052186,0.0,1.0
2021-11-17,237.5,239.9,235.62,237.0,221826,117.293892771765,118.479178425038,116.365419010035,117.046958260666,449159.574765874,0.0,1.0
2021-11-18,239.3,241.085,232.96,239.42,223830,118.182857011719,119.064413216341,115.051727410991,118.242121294383,453217.330790106,0.0,1.0
2021-11-19,237.3,240.3,235.22,237.22,125724,117.195118967326,118.676726033916,116.167871401156,117.15560944555,254569.520154827,0.0,1.0
2021-11-22,237.18,240.635,234.1,238.96,239058,117.135854684662,118.842172156352,115.614738096295,118.014941544172,484051.416986198,0.0,1.0
2021-11-23,232.03,239.16,229.3601,238.86,138057,114.592429220348,118.113715348612,113.273848317984,117.965554641953,279541.728262026,0.0,1.0
2021-11-24,236.24,238.05,227.99,227.99,127124,116.671617803797,117.565520733973,112.597198370672,112.597198370672,257404.279852393,0.0,1.0
2021-11-26,230.62,235.26,225.19,227.83,135389,113.89607389905,116.187626162044,111.214365108521,112.518179327121,274139.486209809,0.0,1.0
2021-11-29,228.33,236.18,228.06,233.03,127548,112.765113838219,116.641985662465,112.631769202226,115.086298242545,258262.807075085,0.0,1.0
2021-11-30,224.22,228.31,220.07,226.785,139478,110.73531215699,112.755236457775,108.685755714873,112.002086198925,282419.009355056,0.0,1.0
2021-12-01,217.57,231.12,215.925,228.28,240343,107.451083159381,114.143008410149,106.638668617867,112.740420387109,486653.321422891,0.0,1.0
2021-12-02,230.02,236.26,217.89,218.69,359500,113.929163123537,117.019842098804,107.921160564245,108.31740145851,725821.095607753,0.667,1.0
2021-12-03,224.4,231.535,220.445,230.39,199729,111.145570841326,114.679544317052,109.186654920303,114.112424537135,403247.626160335,0.0,1.0
2021-12-06,227.28,231.0,222.88,227.46,159653,112.57203806068,114.414558219012,110.392713142223,112.66119226189,322335.230534253,0.0,1.0
2021-12-07,230.85,234.025,230.0,230.16,121844,114.340263051337,115.912844100451,113.919257101181,113.998505280034,245999.848604259,0.0,1.0
2021-12-08,238.19,238.6,231.0,233.0,422994,117.975773256219,118.178846714529,114.414558219012,115.405160454674,854013.820627269,0.0,1.0
2021-12-09,231.3,238.19,230.0,236.72,131951,114.563148554361,117.975773256219,113.919257101181,117.247680613007,266405.61720873,0.0,1.0
2021-12-10,228.03,236.14,227.42,236.14,115699,112.943513899053,116.960405964664,112.641380217176,116.960405964664,233593.254355275,0.0,1.0
2021-12-13,224.42,227.41,223.46,225.17,110067,111.155476863683,112.636427205998,110.679987790565,111.526952702056,222222.393686392,0.0,1.0
2021-12-14,220.62,227.07,219.85,223.15,276127,109.273332615924,112.468024825935,108.891950755194,110.526444444037,557493.189615803,0.0,1.0
2021-12-15,217.15,223.53,213.46,220.2,194239,107.55463773705,110.714658868813,105.726976612252,109.065306146435,392163.459776782,0.0,1.0
2021-12-16,213.54,220.27,212.77,219.53,145060,105.766600701679,109.099977224683,105.385218840949,108.733454397488,292872.345281947,0.0,1.0
2021-12-17,219.99,223.185,210.61,214.26,438855,108.96129291169,110.543779983161,104.315368426433,106.123217506517,886036.764709151,0.0,1.0
2021-12-20,219.53,220.73,214.32,215.38,140069,108.733454397488,109.327815738885,106.152935573587,106.677954758488,282795.646844734,0.0,1.0
2021-12-21,231.67,232.16,221.3,221.3,299220,114.746409967959,114.989107515696,109.610137376049,109.610137376049,604117.352511129,0.0,1.0
2021-12-22,233.93,235.0,229.38,231.25,162739,115.865790494258,116.395762690337,113.612170408125,114.53838349847,328565.783805589,0.0,1.0
2021-12-23,236.37,237.9,233.28,234.49,91760,117.074325221766,117.832135932047,115.543844767667,116.143159120243,185261.039591007,0.0,1.0
2021-12-27,237.19,237.3989,233.07,236.4,119134,117.480472138387,117.583940541902,115.439831532923,117.089184255301,240528.429496895,0.0,1.0
2021-12-28,238.82,241.58,237.09,237.09,183020,118.287812960452,119.654844045666,117.430942026604,117.430942026604,369512.592261838,0.0,1.0
2021-12-29,239.54,242.06,235.32,237.38,124393,118.644429765291,119.892588582225,116.554259048043,117.574579350775,251146.212923323,0.0,1.0
2021-12-30,238.99,241.47,238.96,239.96,82240,118.372014150483,119.600360922705,118.357155116949,118.85245623478,166040.408630825,0.0,1.0
2021-12-31,240.9,242.54,238.82,238.82,105144,119.318039285541,120.130333118784,118.287812960452,118.287812960452,212282.985470324,0.0,1.0
2022-01-03,236.64,241.875,232.28,239.68,248135,117.20805652358,119.800957875427,115.048543649836,118.713771921787,500978.073876576,0.0,1.0
2022-01-04,232.98,239.09,232.75,239.09,155871,115.395254432318,118.421544262267,115.281335175217,118.421544262267,314699.471470029,0.0,1.0
2022-01-05,225.07,234.98,223.825,232.0,265867,111.477422590273,116.38585666798,110.860772698573,114.909859336843,536778.518013756,0.0,1.0
2022-01-06,226.47,229.41,223.28,225.07,161038,112.170844155237,113.62702944166,110.590833589355,111.477422590273,325131.509303144,0.0,1.0
2022-01-07,230.92,233.01,225.98,225.98,188213,114.374934129586,115.410113465853,111.928146607499,111.928146607499,379997.123414801,0.0,1.0
2022-01-10,225.53,230.5,219.695,230.07,217441,111.705261104475,114.166907660096,108.81517908193,113.953928179429,439007.69082071,0.0,1.0
2022-01-11,223.22,227.77,222.91,225.87,226386,110.561115522285,112.814735608417,110.407572175757,111.873663484538,457067.411822688,0.0,1.0
2022-01-12,219.77,227.55,219.24,224.0,124761,108.852326665767,112.705769362494,108.589817073317,110.947450394193,251889.195296575,0.0,1.0
2022-01-13,217.87,223.6,217.87,220.42,122040,107.911254541888,110.749329947061,107.911254541888,109.174272392358,246395.567476968,0.0,1.0
2022-01-14,212.73,218.16,210.1011,217.07,126400,105.365406796236,108.054891866059,104.063309687569,107.515013647623,255198.293420916,0.0,1.0
2022-01-18,211.34,214.88,208.0,209.37,239191,104.67693824245,106.430304199573,103.022632508894,103.701195040323,482920.371848439,0.0,1.0
2022-01-19,210.26,214.68,208.89,211.99,175806,104.142013035193,106.331243976007,103.463450503764,104.998883969041,354947.714977512,0.0,1.0
2022-01-20,210.07,216.77,209.22,211.27,200301,104.047905822805,107.366423312274,103.626899872648,104.642267164202,404402.479197016,0.0,1.0
2022-01-21,203.32,210.25,202.59,208.22,359302,100.704623277444,104.137060024014,100.343053461427,103.131598754817,725421.338787358,0.0,1.0
2022-01-24,206.94,207.03,194.0578,200.41,219853,102.497613323993,102.542190424598,96.1170452638675,99.263297024555,443877.455723645,0.0,1.0
2022-01-25,204.1,207.17,201.23,205.21,102047,101.090958149352,102.611532581094,99.6694439411766,101.640742390145,206030.223486743,0.0,1.0
2022-01-26,201.39,211.29,199.66,206.76,127443,99.7486921200296,104.652173186559,98.8918211861816,102.408459122783,257304.083136407,0.0,1.0
2022-01-27,199.28,204.67,198.09,202.49,273553,98.7036067614057,101.373279786516,98.1141984311866,100.293523349644,552296.350950728,0.0,1.0
2022-01-28,201.69,202.59,195.28,200.02,141223,99.8972824553789,100.343053461427,96.7224022900808,99.0701295886008,285125.542656504,0.0,1.0
2022-01-31,210.3,210.68,200.63,202.07,178679,104.161825079906,104.350039504682,99.3722632704778,100.085496880155,360748.226820854,0.0,1.0
2022-02-01,210.51,212.12,207.01,211.28,121333,104.26583831465,105.063273114359,102.532284402241,104.64722017538,244968.152971837,0.0,1.0
2022-02-02,207.93,210.77,206.4475,210.51,133734,102.987961430646,104.394616605286,102.253677523461,104.26583831465,270005.447566082,0.0,1.0
2022-02-03,202.16,208.855,201.99,205.73,86755,100.13007398076,103.44611496464,100.045872790728,101.898298971417,175156.075520028,0.0,1.0
2022-02-04,208.84,209.385,200.28,202.27,142141,103.438685447872,103.70862455709,99.1989078792369,100.184557103721,286978.960641951,0.0,1.0
2022-02-07,211.71,214.0131,208.09,209.8,84675,104.860199656048,106.000927660525,103.067209609499,103.91417452099,170956.609932089,0.0,1.0
2022-02-08,216.41,217.48,212.13,212.39,110471,107.188114909855,107.718087105934,105.068226125537,105.197004416173,223038.059117895,0.0,1.0
2022-02-09,221.88,222.04,217.5,217.79,99287,109.897412024391,109.976660203244,107.727993128291,107.871630452462,200457.855687363,0.0,1.0
2022-02-10,224.45,227.685,217.7684,218.69,149739,111.170335897218,112.772635013402,107.860931948316,108.31740145851,302319.123880969,0.0,1.0
2022-02-11,220.91,226.48,218.75,224.46,235551,109.416969940095,112.175797166415,108.34711952558,111.175288908396,475571.307069544,0.0,1.0
2022-02-14,220.59,226.36,219.24,220.29,154559,109.258473582389,112.116361032275,108.589817073317,109.10988324704,312050.577791483,0.0,1.0
2022-02-15,226.95,227.57,221.85,221.85,100232,112.408588691796,112.715675384851,109.882552990856,109.882552990856,202365.785966497,0.0,1.0
2022-02-16,227.11,229.36,224.07,225.21,107283,112.487836870649,113.602264385769,110.982121472442,111.546764746769,216601.570514843,0.0,1.0
2022-02-17,223.27,226.83,222.12,226.21,145955,110.585880578177,112.349152557656,110.016284292671,112.0420658646,294679.326869065,0.0,1.0
2022-02-18,217.52,222.35,215.2401,221.71,216706,107.737899150647,110.130203549772,106.608662132104,109.81321083436,437523.745048048,0.0,1.0
2022-02-22,214.51,221.5558,211.73,217.99,243883,106.247042785975,109.73683540199,104.870105678404,107.970690676028,492393.397107386,0.0,1.0
2022-02-23,213.87,220.22,213.56,215.26,217483,105.930050070563,109.075212168791,105.776506724036,106.618518624349,439092.487722004,0.0,1.0
2022-02-24,218.61,218.88,203.0,207.88,375711,108.277777369083,108.411508670898,100.546126919738,102.963196374754,758550.680533752,0.0,1.0
2022-02-25,244.26,244.655,215.5277,221.01,347838,120.982251041454,121.177894982997,106.751110733592,109.466500051878,702275.822681526,0.0,1.0
2022-02-28,240.87,249.33,238.425,241.57,261474,119.303180252006,123.493427708858,118.092169018909,119.649891034488,527909.165933077,0.0,1.0
2022-03-01,233.0,240.5,230.49,240.5,197436,115.405160454674,119.119918838409,114.161954648918,119.119918838409,398618.119144401,0.0,1.0
2022-03-02,243.95,247.0,235.45,235.45,149007,120.828707694926,122.339376104312,116.618648193361,116.618648193361,300841.235029831,0.0,1.0
2022-03-03,235.97,245.5451,233.815,244.82,117712,116.876204774633,121.618762507979,115.808830865707,121.259619667439,237657.44869591,0.0,1.0
2022-03-04,227.01,235.03,224.315,235.03,201346,112.438306758865,116.410621723872,111.10347024631,116.410621723872,406512.306860191,0.0,1.0
2022-03-07,204.4,225.96,203.405,225.96,363578,101.239548484702,111.918240585143,100.746723872459,111.918240585143,734054.470928716,0.0,1.0
2022-03-08,208.39,211.06,197.42,204.76,442981,103.215799944848,104.538253929457,97.7823466822396,101.417856887121,894367.050774456,0.0,1.0
2022-03-09,213.68,219.58,211.27,215.85,254066,105.835942858175,108.758219453379,104.642267164202,106.910746283869,512952.607723725,0.0,1.0
2022-03-10,215.18,216.65,206.99,208.65,145401,106.578894534922,107.306987178134,102.522378379884,103.344578235484,293560.815361509,0.0,1.0
2022-03-11,214.68,218.45,214.5,217.2,121192,106.331243976007,108.19852919023,106.242089774797,107.579402792941,244683.477660345,0.0,1.0
2022-03-14,209.88,217.54,208.72,216.38,160782,103.953798610417,107.747805173004,103.379249313732,107.17325587632,324614.652000013,0.0,1.0
2022-03-15,218.54,219.28,210.45,212.56,103913,108.243106290835,108.60962911803,104.23612024758,105.281205606204,209797.628672846,0.0,1.0
2022-03-16,225.7,226.13,219.84,222.24,146881,111.789462294507,112.002441775174,108.886997744016,110.075720426811,296548.896645234,0.0,1.0
2022-03-17,226.46,226.58,220.24,222.73,111834,112.165891144058,112.225327278198,109.085118191148,110.318417974548,225789.920462301,0.0,1.0
2022-03-18,234.06,235.195,223.36,224.99,270928,115.930179639576,116.492346408314,110.630457678781,111.437798500846,546996.544619793,0.0,1.0
2022-03-21,228.18,232.0,224.07,232.0,179403,113.017809066728,114.909859336843,110.982121472442,114.909859336843,362209.963881272,0.0,1.0
2022-03-22,231.05,231.56,227.61,228.85,405451,114.439323274904,114.691926844998,112.735487429564,113.349660815675,818594.962545916,0.0,1.0
2022-03-23,227.02,231.24,226.35,231.2,137108,112.443259770044,114.533430487292,112.111408021097,114.513618442578,276817.465303441,0.0,1.0
2022-03-24,228.01,228.2299,224.0106,227.66,85033,112.933607876697,113.042524592508,110.952700586042,112.760252485456,171679.402566936,0.0,1.0
2022-03-25,224.02,228.865,222.4,228.81,105766,110.95735641655,113.357090332442,110.154968605664,113.329848770962,213538.787199025,0.0,1.0
2022-03-28,223.03,227.37,220.82,225.12,203668,110.467008309897,112.616615161285,109.37239283949,111.502187646164,411200.364117495,0.0,1.0
2022-03-29,228.14,230.0,226.43,226.69,292937,112.997997022015,113.919257101181,112.151032110523,112.279810401159,591432.139872175,0.0,1.0
2022-03-30,227.04,228.79,224.73,226.76,119076,112.4531657924,113.319942748605,111.30902021021,112.314481479408,240411.329014155,0.0,1.0
2022-03-31,221.78,228.58,221.62,226.46,147463,109.847881912608,113.21592951386,109.768633733755,112.165891144058,297723.939420322,0.0,1.0
2022-04-01,222.87,225.42,220.5101,224.51,161749,110.387760131044,111.650777981514,109.218899023074,111.200053964287,326566.999703639,0.0,1.0
2022-04-04,228.0,228.81,221.115,221.45,168392,112.928654865518,113.329848770962,109.51850666925,109.684432543724,339979.04292512,0.0,1.0
2022-04-05,221.64,228.0,219.81,228.0,136376,109.778539756112,112.928654865518,108.872138710481,112.928654865518,275339.576452301,0.0,1.0
2022-04-06,209.93,219.99,208.585,219.99,178564,103.978563666308,108.96129291169,103.312383662825,108.96129291169,360516.044829214,0.0,1.0
2022-04-07,206.4,209.85,198.99,209.0,185250,102.230150720364,103.938939576882,98.5599694372346,103.517933626725,374014.903925829,0.0,1.0
2022-04-08,202.79,206.64,201.57,206.17,144532,100.442113684993,102.349022988643,99.8378463212392,102.116231463263,291806.327094241,0.0,1.0
2022-04-11,202.02,208.0322,200.51,200.51,168429,100.060731824263,103.038581204888,99.3128271363381,99.3128271363381,340053.744957213,0.0,1.0
2022-04-12,203.73,208.33,202.75,204.68,206733,100.907696735755,103.186081877778,100.42230164028,101.378232797694,417388.518938182,0.0,1.0
2022-04-13,210.01,212.87,202.63,202.72,134510,104.018187755735,105.434748952732,100.36286550614,100.407442606745,271572.171266198,0.0,1.0
2022-04-14,210.7,214.3838,210.0,210.0,116030,104.359945527038,106.184535784905,104.013234744556,104.013234744556,234261.534696432,0.0,1.0
2022-04-18,209.72,212.69,207.98,209.06,124998,103.874550431564,105.345594751522,103.012726486537,103.547651693795,252367.692096738,0.0,1.0
2022-04-19,217.45,219.42,208.86,208.86,136509,107.703228072399,108.678971274526,103.448591470229,103.448591470229,275608.099973069,0.0,1.0
2022-04-20,216.62,220.675,216.39,217.35,96761,107.292128144599,109.300574177405,107.178208887498,107.653697960616,195357.927766625,0.0,1.0
2022-04-21,207.31,219.69,205.88,219.69,173423,102.68087473759,108.812702576341,101.972594139092,108.812702576341,350136.500315948,0.0,1.0
2022-04-22,203.31,209.66,201.54,206.75,180622,100.699670266266,103.844832364494,99.8229872877043,102.403506111605,364671.092992663,0.0,1.0
2022-04-25,209.24,209.51,199.98,202.76,147017,103.636805895005,103.770537196819,99.0503175438875,100.427254651458,296823.477087522,0.0,1.0
2022-04-26,201.99,208.84,200.9,207.13,229469,100.045872790728,103.438685447872,99.5059945722923,102.591720536381,463291.908172504,0.0,1.0
2022-04-27,196.69,205.86,194.68,201.15,329924,97.4207768662228,101.962688116735,96.4252216193821,99.6298198517501,666107.9253054,0.0,1.0
2022-04-28,209.88,211.76,200.02,206.85,437180,103.953798610417,104.884964711939,99.0701295886008,102.453036223388,882654.983526551,0.0,1.0
2022-04-29,202.94,217.42,202.18,210.24,159614,100.516408852668,107.688369038864,100.139980003116,104.132107012836,322256.490554479,0.0,1.0
2022-05-02,213.35,214.71,203.25,205.46,296545,105.672493489291,106.346103009541,100.669952199196,101.764567669603,598716.597488179,0.0,1.0
2022-05-03,208.99,214.81,204.625,214.29,159765,103.512980615547,106.395633121325,101.350991236214,106.138076540052,322561.355604373,0.0,1.0
2022-05-04,207.81,212.32,195.5,211.26,378429,102.928525296506,105.162333337925,96.8313685360037,104.637314153024,764038.251431837,0.0,1.0
2022-05-05,201.18,206.94,198.86,204.99,117632,99.644678885285,102.497613323993,98.4955802919166,101.531776144222,237495.930788681,0.0,1.0
2022-05-06,201.0,203.19,195.243,201.05,253662,99.5555246840754,100.640234132126,96.7040761487211,99.580289739967,512136.94229222,0.0,1.0
2022-05-09,185.16,201.62,184.1,198.06,472146,91.7099549776289,99.8626113771308,91.1849357927278,98.0993393976516,953250.422828419,0.0,1.0
2022-05-10,189.62,193.43,180.3,189.35,690398,93.9189979631561,95.8060952220931,89.3027915449691,93.7852666613417,1393895.50143366,0.0,1.0
2022-05-11,181.61,193.73,181.44,188.97,217109,89.951636009328,95.9546855574424,89.8674348192967,93.5970522365658,438337.391505711,0.0,1.0
2022-05-12,185.14,186.33,177.8,181.42,249387,91.7000489552722,92.2894572854914,88.0645387503911,89.8575287969401,503505.829124701,0.0,1.0
2022-05-13,193.92,194.85,189.21,189.21,224525,96.0487927698303,96.5094228094134,93.7159245048453,93.7159245048453,453310.101505786,0.0,1.0
2022-05-16,192.87,197.0,190.45,192.72,178681,95.5287265961076,97.5743202127505,94.330097890956,95.4544314284329,360752.264768535,0.0,1.0
2022-05-17,196.53,199.19,192.08,197.1,135854,97.3415286873698,98.6590296608009,95.1374387130209,97.6238503245336,274285.672107636,0.0,1.0
2022-05-18,186.1,197.195,183.91,192.88,212420,92.1755380283902,97.6709039307276,91.0908285803398,95.5336796072859,428870.423168284,0.0,1.0
2022-05-19,185.28,189.3,183.77,184.49,361934,91.7693911117686,93.7605016054501,91.0214864238435,91.378103228682,730735.277935175,0.0,1.0
2022-05-20,185.63,191.455,180.24,189.45,189191,91.9427465030095,94.8278755143764,89.2730734778993,93.8347967731248,381971.67983067,0.0,1.0
2022-05-23,185.51,189.15,182.73,187.01,214909,91.8833103688698,93.6862064377754,90.506373261299,92.6262620456166,433895.649056929,0.0,1.0
2022-05-24,179.52,186.04,175.905,182.9,190101,88.9164566730608,92.1458199613203,87.1259431321009,90.5905744513303,383808.946025393,0.0,1.0
2022-05-25,183.49,185.2,179.34,179.34,202102,90.8828021108507,91.7297670223421,88.8273024718512,88.8273024718512,408038.651083498,0.0,1.0
2022-05-26,198.19,198.72,186.2,186.6,202497,98.1637285429697,98.4262381354202,92.2250681401733,92.4231885873058,408836.145750438,0.0,1.0
2022-05-27,204.18,204.18,200.07,200.07,155376,101.130582238779,101.130582238779,99.0948946444924,99.0948946444924,313700.079419053,0.0,1.0
2022-05-31,202.43,204.115,199.54,203.27,231729,100.263805282574,101.09838766612,98.8323850520418,100.679858221552,467854.789051706,0.0,1.0
2022-06-01,203.78,204.99,198.49,204.15,177363,100.932461791646,101.531776144222,98.312318878319,101.115723205244,358091.257246947,0.0,1.0
2022-06-02,211.47,211.51,204.32,204.32,162525,104.741327387768,104.761139432482,101.199924395275,101.199924395275,328133.723403755,0.0,1.0
2022-06-03,210.3,211.935,208.33,209.67,147611,104.161825079906,104.97164240756,103.186081877778,103.849785375672,298022.747548694,0.0,1.0
2022-06-06,211.25,216.075,210.4,212.03,162083,104.632361141845,107.022189035381,104.211355191689,105.018696013754,327241.336966318,0.0,1.0
2022-06-07,212.97,214.305,207.91,207.91,164442,105.484279064515,106.14550605682,102.978055408289,102.978055408289,332004.096255716,0.0,1.0
2022-06-08,210.21,214.29,209.725,212.73,128058,104.117247979301,106.138076540052,103.877026937153,105.365406796236,258545.752048226,0.0,1.0
2022-06-09,205.53,209.53,205.44,208.29,120496,101.799238747851,103.780443219176,101.754661647246,103.166269833065,243278.271867458,0.0,1.0
2022-06-10,192.94,202.79,191.51,201.29,227004,95.5633976743558,100.442113684993,94.8551170758571,99.6991620082464,458315.137656027,0.0,1.0
2022-06-13,178.5,187.35,175.62,187.35,374555,88.4112495328729,92.7946644256792,86.984782313519,92.7946644256792,756216.7467743,0.0,1.0
2022-06-14,182.72,183.22,178.125,180.64,186781,90.5014202501207,90.7490708090363,88.2255116136862,89.4711939250317,377105.952875413,0.0,1.0
2022-06-15,185.74,188.81,181.135,184.63,141353,91.997229625971,93.5178040577128,89.7163679783582,91.4474453851783,285388.00925575,0.0,1.0
2022-06-16,173.72,181.29,172.75,180.09,169143,86.0437101896397,89.793139651622,85.5632681053434,89.1987783102246,341495.292279226,0.0,1.0
2022-06-17,178.87,181.01,173.07,175.55,227629,88.5945109464705,89.6544553386293,85.7217644630494,86.9501112352708,459576.996306249,0.0,1.0
2022-06-21,178.34,182.23,177.58,180.98,125786,88.3320013540199,90.2587227023834,87.9555725044682,89.6395963050943,253958.643482939,0.0,1.0
2022-06-22,179.9,180.91,176.22,176.22,233576,89.1046710978366,89.6049252268462,87.2819629842177,87.2819629842177,471583.833734842,0.0,1.0
2022-06-23,180.2,183.165,176.64,181.99,136251,89.253261433186,90.7218292475556,87.4899894537069,90.1398504341039,275087.204722257,0.0,1.0
2022-06-24,198.83,199.44,183.0,183.38,437843,98.4807212583816,98.7828549402587,90.6401045631134,90.8283189878893,883993.56318271,0.0,1.0
2022-06-27,195.79,199.985,194.48,198.57,142249,96.9750058601747,99.0527940494767,96.3261613958158,98.3519429677455,287197.009816709,0.0,1.0
2022-06-28,194.01,202.68,193.7875,198.35,137182,96.0933698704352,100.387630562032,95.9831653717177,98.2429767218227,276966.869367628,0.0,1.0
2022-06-29,191.9,193.4699,188.47,192.86,163173,95.0482845118113,95.8258577366945,93.3494016776502,95.5237735849293,329442.018452304,0.0,1.0
2022-06-30,191.53,194.415,186.17,188.31,192788,94.8650230982137,96.2939668231568,92.2102091066384,93.2701534987972,389233.928734428,0.0,1.0
2022-07-01,197.36,197.61,190.56,190.56,99181,97.7526286151698,97.8764538946276,94.3845810139175,94.3845810139175,200243.844460284,0.0,1.0
2022-07-05,200.66,201.21,191.625,194.55,145262,99.3871223040128,99.65953791882,94.9120767044077,96.360832474064,293280.177997699,0.0,1.0
2022-07-06,196.0,201.99,193.16,201.46,127301,97.0790190949193,100.045872790728,95.6723639202786,99.7833631982778,257017.388851077,0.0,1.0
2022-07-07,199.41,202.17,197.0,198.44,110851,98.7679959067238,100.135026991938,97.5743202127505,98.2875538224275,223805.269177231,0.0,1.0
2022-07-08,199.13,200.59,195.55,198.61,161193,98.629311593731,99.3524512257646,96.8561335918952,98.3717550124588,325444.450248401,0.0,1.0
2022-07-11,194.72,198.38,191.9,198.38,99820,96.4450336640953,98.2578357553576,95.0482845118113,98.2578357553576,201533.968744272,0.0,1.0
2022-07-12,198.22,201.35,195.06,195.06,177668,98.1785875765046,99.7288800753163,96.613436044158,96.613436044158,358707.044268255,0.0,1.0
2022-07-13,201.21,201.9748,192.51,193.89,160365,99.65953791882,100.038344213737,95.3504181936883,96.0339337362954,323772.739908586,0.0,1.0
2022-07-14,200.64,201.42,197.06,197.55,134884,99.3772162816561,99.7635511535645,97.6040382798204,97.8467358275577,272327.267482492,0.0,1.0
2022-07-15,205.65,207.935,200.94,202.25,165786,101.858674881991,102.990437936235,99.5258066170055,100.174651081364,334717.597097151,0.0,1.0
2022-07-18,205.43,210.39,204.89,207.36,147017,101.749708636068,104.206402180511,101.482246032439,102.705639793482,296823.477087522,0.0,1.0
2022-07-19,210.28,212.27,207.47,207.47,151211,104.151919057549,105.137568282033,102.760122916443,102.760122916443,305291.053373974,0.0,1.0
2022-07-20,214.29,216.35,210.31,210.38,166721,106.138076540052,107.158396842785,104.166778091084,104.201449169332,336605.337637886,0.0,1.0
2022-07-21,219.19,220.005,210.76,214.29,150924,108.565052017425,108.968722428458,104.389663594108,106.138076540052,304711.607881792,0.0,1.0
2022-07-22,216.87,221.57,214.73,219.87,116437,107.415953424057,109.743868677864,106.356009031898,108.901856777551,235083.257049456,0.0,1.0
2022-07-25,217.47,219.34,214.9,219.34,96939,107.713134094756,108.6393471851,106.440210221929,108.6393471851,195717.305110207,0.0,1.0
2022-07-26,214.89,217.44,213.28,216.99,144426,106.435257210751,107.698275061221,105.637822411043,107.475389558197,291592.315867163,0.0,1.0
2022-07-27,220.0,222.5,216.93,217.77,199171,108.966245922869,110.204498717447,107.445671491127,107.861724430105,402121.038757415,0.0,1.0
2022-07-28,216.92,220.7,214.38,217.46,265834,107.440718479948,109.31295670535,106.182653640657,107.708181083577,536711.891877027,0.0,1.0
2022-07-29,209.8,217.125,207.12,216.58,305193,103.91417452099,107.542255209104,102.586767525202,107.272316099886,616176.683259572,0.0,1.0
2022-08-01,209.55,211.89,203.771,207.46,291384,103.790349241532,104.949353857257,100.928004081586,102.755169905265,588296.673498107,0.0,1.0
2022-08-02,209.87,212.54,207.665,208.56,184674,103.948845599238,105.271299583848,102.85670663442,103.300001134879,372851.974993786,0.0,1.0
2022-08-03,211.94,213.46,210.04,210.84,192137,104.974118913149,105.726976612252,104.03304678927,104.429287683535,387919.576764357,0.0,1.0
2022-08-04,212.26,212.8,209.99,210.83,186418,105.132615270855,105.400077874484,104.008281733378,104.424334672356,376373.065371364,0.0,1.0
2022-08-05,210.17,211.3,207.565,208.92,154050,104.097435934588,104.657126197737,102.807176522637,103.478309537299,311022.920106741,0.0,1.0
2022-08-08,209.87,214.1,208.005,210.66,188406,103.948845599238,106.043969327664,103.025109014483,104.340133482325,380386.785365992,0.0,1.0
2022-08-09,205.17,209.01,203.945,207.67,203443,101.620930345432,103.522886637903,101.014186476088,102.85918314001,410746.095003413,0.0,1.0
2022-08-10,207.52,211.945,204.51,209.73,164437,102.784887972335,104.976595418738,101.294031607663,103.879503442742,331994.001386513,0.0,1.0
2022-08-11,212.59,215.33,210.0,210.76,214910,105.296064639739,106.653189702597,104.013234744556,104.389663594108,433897.66803077,0.0,1.0
2022-08-12,216.06,216.85,213.135,213.93,141308,107.014759518614,107.4060474017,105.566003748957,105.959768137633,285297.155432933,0.0,1.0
2022-08-15,216.92,219.0,215.0,215.15,123019,107.440718479948,108.470944805037,106.489740333712,106.564035501387,248372.142866676,0.0,1.0
2022-08-16,218.09,218.545,215.01,215.16,130559,108.020220787811,108.245582796424,106.494693344891,106.568988512565,263595.205622955,0.0,1.0
2022-08-17,214.05,216.44,212.76,215.35,138036,106.019204271773,107.202973943389,105.380265829771,106.663095724953,278691.073027291,0.0,1.0
2022-08-18,214.84,215.93,213.14,213.14,112806,106.410492154859,106.950370373296,105.568480254546,105.568480254546,227752.363035127,0.0,1.0
2022-08-19,211.66,214.79,211.03,211.8,147196,104.835434600156,106.385727098968,104.523394895923,104.904776756653,297184.873404947,0.0,1.0
2022-08-22,205.71,208.195,205.12,208.16,135098,101.88839294906,103.119216226871,101.59616528954,103.101880687747,272759.327884329,0.0,1.0
2022-08-23,208.66,209.0,204.5,204.5,125199,103.349531246663,103.517933626725,101.289078596485,101.289078596485,252773.505838649,0.0,1.0
2022-08-24,210.26,212.55,207.655,208.7,127143,104.142013035193,105.276252595026,102.851753623242,103.369343291376,256698.3909843,0.0,1.0
2022-08-25,213.24,214.67,210.93,211.08,112542,105.61801036633,106.326290964828,104.473864784139,104.548159951814,227219.353941271,0.0,1.0
2022-08-26,205.65,214.93,205.6,213.86,159172,101.858674881991,106.455069255464,101.833909826099,105.925097059385,321364.104117041,0.0,1.0
2022-08-29,205.22,207.0,202.25,203.93,161885,101.645695401323,102.527331391063,100.174651081364,101.006756959321,326841.580145927,0.0,1.0
2022-08-30,200.48,206.66,199.91,206.66,278852,99.2979681028032,102.358929011,99.0156464656394,102.358929011,562994.893330771,0.0,1.0
2022-08-31,197.09,201.52,196.89,200.53,193314,97.6188973133553,99.8130812653476,97.5198370897891,99.3227331586947,390295.908974455,0.0,1.0
2022-09-01,195.91,196.15,189.6188,195.06,259682,97.0344419943145,97.153314262594,93.9184036018147,96.613436044158,524291.164811159,0.0,1.0
2022-09-02,194.84,197.65,193.21,197.51,135451,96.5044697982351,97.8962659393408,95.6971289761702,97.8269237828444,273472.025649973,0.0,1.0
2022-09-06,194.56,195.7117,190.0,194.3,204221,96.3657854852423,96.9362237826486,94.107212387932,96.2370071946062,412316.856651211,0.0,1.0
2022-09-07,201.59,202.44,194.3,195.19,155575,99.8477523435958,100.268758293752,96.2370071946062,96.677825189476,314101.855213284,0.0,1.0
2022-09-08,201.59,201.91,196.555,198.9,177599,99.8477523435958,100.006248701302,97.3539112153156,98.5153923366298,358567.735073271,0.0,1.0
2022-09-09,207.83,210.22,203.56,203.56,185441,102.938431318863,104.122200990479,100.823495545723,100.823495545723,374400.527929336,0.0,1.0
2022-09-12,208.5,212.5449,207.25,209.0,148731,103.27028306781,105.273726559325,102.651156670521,103.517933626725,300283.998249891,0.0,1.0
2022-09-13,201.35,205.79,200.36,203.02,139673,99.7288800753163,101.928017038487,99.2385319686634,100.556032942094,281996.133203954,0.0,1.0
2022-09-14,201.41,202.29,196.03,202.29,154656,99.7585981423862,100.194463126078,97.0938781284542,100.194463126078,312246.418253998,0.0,1.0
2022-09-15,199.65,205.39,198.38,200.22,138263,98.8868681750033,101.729896591354,98.2578357553576,99.169189812167,279149.380089052,0.0,1.0
2022-09-16,194.39,197.7,192.58,197.63,546651,96.281584295211,97.9210309952324,95.3850892719365,97.8863599169842,1103674.0688041,0.0,1.0
2022-09-19,203.45,203.57,192.0,192.15,235143,100.769012422762,100.828448556902,95.0978146235944,95.1721097912691,474747.565742679,0.0,1.0
2022-09-20,200.45,203.86,198.42,203.41,136806,99.2831090692682,100.972085881073,98.2776478000708,100.749200378049,276207.735203655,0.0,1.0
2022-09-21,193.15,201.33,193.15,200.45,151118,95.6674109091003,99.7189740529597,95.6674109091003,99.2831090692682,305103.288806821,0.0,1.0
2022-09-22,184.1,192.45,183.49,191.8,329554,91.1849357927278,95.3207001266184,90.8828021108507,94.9987544000282,665360.904984468,0.0,1.0
2022-09-23,182.61,182.76,178.34,181.71,197916,90.4469371271593,90.5212322948339,88.3320013540199,90.0011661211112,399587.22658777,0.0,1.0
2022-09-26,180.74,187.425,180.63,182.82,136044,89.5207240368149,92.8318120095166,89.4662409138534,90.5509503619038,274669.277137304,0.0,1.0
2022-09-27,182.31,186.71,179.89,184.14,160432,90.2983467918099,92.4776717102673,89.0997180866583,91.204747837441,323908.01115589,0.0,1.0
2022-09-28,187.68,189.05,182.56,182.56,171529,92.9581137945635,93.6366763259923,90.4221720712677,90.4221720712677,346312.563862314,0.0,1.0
2022-09-29,184.93,185.36,181.08,184.58,165503,91.5960357205277,91.8090152011951,89.6891264168775,91.4226803292868,334146.227500332,0.0,1.0
2022-09-30,184.15,188.27,181.145,183.74,207392,91.2097008486193,93.250341454084,89.7213209895365,91.0066273903085,418719.022698978,0.0,1.0
2022-10-03,186.19,188.79,182.355,186.27,165278,92.220115128995,93.5078980353562,90.3206353421123,92.2597392184215,333691.958386252,0.0,1.0
2022-10-04,197.09,197.24,190.56,190.56,170012,97.6188973133553,97.69319248103,94.3845810139175,94.3845810139175,343249.780546495,0.0,1.0
2022-10-05,197.86,198.32,193.63,194.06,136353,98.0002791740854,98.2281176882877,95.9051554456593,96.1181349263267,275293.140053974,0.0,1.0
2022-10-06,197.63,199.8,195.86,198.0,180893,97.8863599169842,98.9611633426779,97.0096769384229,98.0696213305817,365218.234903401,0.0,1.0
2022-10-07,196.1,197.22,193.87,196.03,200645,97.1285492067024,97.6832864586734,96.0240277139388,97.0938781284542,405097.0061981,0.0,1.0
2022-10-10,190.71,195.58,187.37,194.99,123738,94.4588761815921,96.8709926254302,92.8045704480359,96.5787649659098,249823.785057891,0.0,1.0
2022-10-11,193.88,195.26,186.895,190.38,166841,96.0289807251171,96.7124962677242,92.569302417066,94.2954268127078,336847.614498728,0.0,1.0
2022-10-12,192.95,194.89,191.2,194.89,176956,95.5683506855341,96.5292348541266,94.7015737293294,96.5292348541266,357269.534893922,0.0,1.0
2022-10-13,198.66,200.84,186.09,187.79,228687,98.3965200683503,99.4762765052224,92.1705850172119,93.012596917525,461713.070629345,0.0,1.0
2022-10-14,195.05,203.09,194.76,200.18,141870,96.6084830329796,100.590704020343,96.4648457088086,99.1493777674538,286431.818731214,0.0,1.0
2022-10-17,201.41,202.08,198.72,198.72,141592,99.7585981423862,100.090449891333,98.4262381354202,98.4262381354202,285870.544003595,0.0,1.0
2022-10-18,202.98,207.55,201.44,206.96,156098,100.536220897381,102.79974700587,99.7734571759211,102.507519346349,315157.778531791,0.0,1.0
2022-10-19,198.98,201.51,196.47,200.98,110296,98.5550164260563,99.8081282541693,97.3118106203,99.5456186617188,222684.738695834,0.0,1.0
2022-10-20,200.58,204.74,198.62,198.62,159119,99.3474982145863,101.407950864764,98.3767080236371,98.3767080236371,321257.098503504,0.0,1.0
2022-10-21,203.33,204.315,197.63,201.14,153060,100.709576288622,101.197447889686,97.8863599169842,99.6248668405718,309024.136004791,0.0,1.0
2022-10-24,205.7,206.59,203.03,204.43,185259,101.883439937882,102.324257932752,100.560985953273,101.254407518236,374033.074690393,0.0,1.0
2022-10-25,208.1,208.89,204.24,204.24,115875,103.072162620677,103.463450503764,101.160300305849,101.160300305849,233948.593751177,0.0,1.0
2022-10-26,208.5,216.05,207.22,207.48,219029,103.27028306781,107.009806507435,102.636297636986,102.765075927622,442213.821279191,0.0,1.0
2022-10-27,197.94,210.9449,197.73,202.26,364393,98.0399032635119,104.481244770795,97.9358900287673,100.179604092543,735699.934608608,0.0,1.0
2022-10-28,203.35,204.11,195.27,199.54,169655,100.719482310979,101.095911160531,96.7174492789025,98.8323850520418,342529.006885487,0.0,1.0
2022-10-31,207.91,208.81,202.14,202.32,265385,102.978055408289,103.423826414337,100.120167958403,100.209322159613,535805.372622706,0.0,1.0
2022-11-01,210.84,211.82,206.14,210.0,211884,104.429287683535,104.914682779009,102.101372429728,104.013234744556,427788.253189852,0.0,1.0
2022-11-02,203.42,212.92,203.41,209.94,176416,100.754153389227,105.459514008624,100.749200378049,103.983516677487,356179.28902013,0.0,1.0
2022-11-03,197.49,201.4,196.33,201.4,125849,97.8170177604878,99.7536451312079,97.2424684638036,99.7536451312079,254085.838834881,0.0,1.0
2022-11-04,201.61,203.21,196.79,200.67,161603,99.8576583659524,100.650140154482,97.470306978006,99.3920753151911,326272.229522947,0.0,1.0
2022-11-07,208.03,208.235,200.68,203.7,159864,103.037491542429,103.139028271584,99.3970283263694,100.89283770222,322761.234014568,0.0,1.0
2022-11-08,209.14,210.86,207.16,209.5,260300,103.587275783222,104.439193705891,102.606579569916,103.765584185641,525538.890644496,0.0,1.0
2022-11-09,210.66,212.51,204.55,208.17,231385,104.340133482325,105.256440550313,101.313843652376,103.106833698925,467160.262050624,0.0,1.0
2022-11-10,220.2,222.59,217.18,217.18,210874,109.065306146435,110.249075818051,107.569496770585,107.569496770585,425749.089611094,0.0,1.0
2022-11-11,221.97,224.745,219.72,221.86,202810,109.941989124996,111.316449726978,108.827561609876,109.887506002035,409468.08456247,0.0,1.0
2022-11-14,220.44,223.55,218.07,220.4,260329,109.184178414714,110.724564891169,108.010314765454,109.164366370001,525597.440885871,0.0,1.0
2022-11-15,222.61,226.8887,221.77,224.85,140644,110.258981840408,112.378226733273,109.84292890143,111.36845634435,283956.556802939,0.0,1.0
2022-11-16,223.65,223.76,220.43,221.9,166716,110.774095002953,110.828578125914,109.179225403536,109.907318046748,336595.242768682,0.0,1.0
2022-11-17,223.42,223.72,219.04,219.91,202485,110.660175745851,110.808766081201,108.490756849751,108.921668822264,408811.918064355,0.0,1.0
2022-11-18,222.35,226.05,222.0175,226.05,108955,110.130203549772,111.962817685747,109.965515928093,111.962817685747,219977.294775918,0.0,1.0
2022-11-21,219.57,222.65,219.12,221.36,112639,108.753266442201,110.278793885121,108.530380939177,109.639855443119,227415.194403787,0.0,1.0
2022-11-22,223.16,223.82,218.06,219.71,100533,110.531397455215,110.858296192984,108.005361754276,108.822608598698,202973.497092445,0.0,1.0
2022-11-23,222.17,223.75,221.07,223.12,108972,110.041049348562,110.823625114736,109.496218118948,110.511585410502,220011.617331204,0.0,1.0
2022-11-25,223.65,225.24,222.13,222.85,68238,110.774095002953,111.561623780304,110.021237303849,110.377854108688,137770.736918168,0.0,1.0
2022-11-28,221.38,223.77,221.035,222.97,154591,109.649761465476,110.833531137092,109.478882579824,110.437290242827,312115.184954374,0.0,1.0
2022-11-29,222.11,224.055,221.11,222.56,117503,110.011331281492,110.974691955674,109.516030163661,110.234216784517,237235.483163276,0.0,1.0
2022-11-30,221.96,222.47,214.81,220.6,266483,109.937036113818,110.189639683912,106.395633121325,109.263426593567,538022.205899415,0.0,1.0
2022-12-01,221.82,223.6,220.77,221.99,181592,110.221338955453,111.105812778105,109.699598779169,110.30581117447,365453.167433212,0.714,1.0
2022-12-02,222.73,224.73,218.4,218.4,172929,110.673513774899,111.667304586867,108.521956666986,108.521956666986,348018.91488093,0.0,1.0
2022-12-05,219.86,222.5,218.28,220.92,254681,109.247423959724,110.559227831522,108.462329218268,109.774133090067,512544.485082259,0.0,1.0
2022-12-06,220.53,221.52,219.02,219.86,304132,109.580343881733,110.072270333658,108.830031818697,109.247423959724,612064.423090212,0.0,1.0
2022-12-07,221.33,223.87,218.74,219.44,297484,109.977860206521,111.239974537721,108.690901105021,109.03872788921,598685.349909145,0.0,1.0
2022-12-08,219.48,222.79,217.37,220.44,260030,109.058603705449,110.703327499258,108.010154398822,109.535623295194,523309.326003671,0.0,1.0
2022-12-09,219.56,221.45,218.33,218.33,168854,109.098355337928,110.037487655239,108.487173988567,108.487173988567,339817.993820035,0.0,1.0
2022-12-12,220.87,222.0,219.21,219.29,158073,109.749288319768,110.31078012853,108.924441945834,108.964193578312,318121.274812052,0.0,1.0
2022-12-13,225.6,227.46,223.82,225.35,218329,112.099603590074,113.023829045205,111.215129767422,111.975379738578,439386.231731165,0.0,1.0
2022-12-14,226.42,228.2,223.83,224.01,463008,112.507057822981,113.391531645633,111.220098721482,111.309539894559,931801.732162853,0.0,1.0
2022-12-15,220.94,225.0,218.58,223.2,456405,109.784070998187,111.801466346483,108.611397840064,110.907054615711,918513.221300249,0.0,1.0
2022-12-16,215.84,220.9,215.52,218.52,427538,107.249904427666,109.764195181947,107.090897897751,108.581584115705,860418.500253653,0.0,1.0
2022-12-19,206.32,215.84,204.94,215.05,335277,102.519460162695,107.249904427666,101.833744502437,106.857357056939,674743.609947054,0.0,1.0
2022-12-20,209.24,211.4,205.25,206.29,219909,103.97039474817,105.043688825096,101.987782078292,102.504553300516,442565.975357229,0.0,1.0
2022-12-21,209.24,212.02,208.58,210.66,228494,103.97039474817,105.351763976806,103.64244378022,104.675986224667,459843.253224173,0.0,1.0
2022-12-22,209.49,209.625,203.79,208.54,182449,104.094618599666,104.161699479474,101.262314785555,103.62256796398,367177.876475957,0.0,1.0
2022-12-23,211.03,211.94,209.28,209.61,129142,104.859837524882,105.312012344327,103.990270564409,104.154246048384,259897.754023634,0.0,1.0
2022-12-27,210.14,213.22,209.51,211.64,81782,104.417600613555,105.948038463987,104.104556507785,105.162943722532,164585.945080307,0.0,1.0
2022-12-28,207.48,211.1,206.62,210.49,198806,103.095858833637,104.8946202033,102.668528784491,104.59151400565,400096.272989599,0.0,1.0
2022-12-29,211.27,212.57,207.719,209.17,130383,104.979092422318,105.625056450097,103.214616835667,103.935612069751,262395.261517272,0.0,1.0
2022-12-30,211.43,213.06,208.45,209.56,111629,105.058595687275,105.86853519903,103.577847377442,104.129401278085,224652.912173456,0.0,1.0
2023-01-03,210.25,214.28,208.63,212.93,138113,104.472259108214,106.474747594331,103.667288550519,105.803938796252,277951.855333402,0.0,1.0
2023-01-04,215.76,216.135,211.6,211.6,121272,107.210152795188,107.396488572432,105.143067906293,105.143067906293,244059.410772283,0.0,1.0
2023-01-05,214.76,217.49,213.48,214.48,110316,106.713257389203,108.069781847541,106.077231269543,106.574126675528,222010.504970276,0.0,1.0
2023-01-06,217.44,218.095,215.45,216.84,96995,108.044937077241,108.370403568161,107.056115219332,107.746799833651,195202.046208999,0.0,1.0
2023-01-09,218.52,220.935,217.885,218.26,202717,108.581584115705,109.781586521157,108.266055532904,108.452391310149,407967.144712092,0.0,1.0
2023-01-10,219.54,219.84,217.5,218.77,155455,109.088417429809,109.237486051604,108.0747508016,108.705807967201,312852.560373418,0.0,1.0
2023-01-11,219.74,221.98,219.535,220.81,153508,109.187796511005,110.30084222041,109.085932952779,109.719474595409,308934.230727883,0.0,1.0
2023-01-12,223.21,224.86,218.585,219.92,155675,110.912023569771,111.731900989645,108.613882317093,109.277237684083,313295.30948591,0.0,1.0
2023-01-13,224.4,224.75,221.6,222.54,138306,111.503329102893,111.677242494987,110.112021966136,110.579103647762,278340.267054814,0.0,1.0
2023-01-17,227.57,228.3177,224.0,225.14,127639,113.078487539863,113.450016234918,111.304570940499,111.871031703321,256872.972586941,0.0,1.0
2023-01-18,230.0,231.9,228.67,228.91,216912,114.285943376405,115.230044647775,113.625072486446,113.744327383882,436534.524947536,0.0,1.0
2023-01-19,233.71,235.0,229.2774,229.91,171289,116.129425332607,116.770420406327,113.926886756041,114.241222789866,344718.421496914,0.0,1.0
2023-01-20,243.12,243.21,234.07,235.02,231743,120.80521110292,120.849931689459,116.308307678761,116.780358314447,466381.852617268,0.0,1.0
2023-01-23,242.3,244.75,241.52,242.94,215458,120.397756870013,121.615150614675,120.010178453345,120.715769929843,433608.355813169,0.0,1.0
2023-01-24,246.12,246.8,240.7801,242.03,129941,122.295897320873,122.633786196942,119.642525542457,120.263595110397,261505.738300361,0.0,1.0
2023-01-25,245.52,246.97,243.05,244.05,118346,121.997760077282,122.71825841596,120.770428424501,121.267323830485,238170.847576166,0.0,1.0
2023-01-26,248.64,248.875,246.1631,247.13,130438,123.548073743954,123.66484416436,122.317313512871,122.797761680917,262505.948795394,0.0,1.0
2023-01-27,248.47,250.25,247.1,247.64,104801,123.463601524936,124.348075347589,122.782854818738,123.051178337969,210911.589718535,0.0,1.0
2023-01-30,244.31,248.3,244.07,247.14,107992,121.396516636041,123.379129305919,121.277261738605,122.802730634977,217333.464345608,0.0,1.0
2023-01-31,248.1,248.25,243.05,244.64,160948,123.279750224722,123.35428453562,120.770428424501,121.560492120016,323907.200713912,0.0,1.0
2023-02-01,249.5,250.475,247.35,247.53,155842,123.9754037931,124.459876813935,122.907078670234,122.996519843311,313631.39631221,0.0,1.0
2023-02-02,247.4,252.0,244.67,251.45,179138,122.931923440533,125.217642308061,121.575398982196,124.94434983477,360514.502332982,0.0,1.0
2023-02-03,250.99,253.29,245.44,245.44,139026,124.715777948017,125.858637381781,121.958008444804,121.958008444804,279789.264150237,0.0,1.0
2023-02-06,248.5,250.04,247.665,248.79,83725,123.478508387116,124.243727312332,123.063600723119,123.622608054851,168496.22474198,0.0,1.0
2023-02-07,252.13,252.6,246.24,247.84,93688,125.282238710839,125.515779551652,122.355524769591,123.150557419166,188546.722049886,0.0,1.0
2023-02-08,248.54,251.83,247.87,251.39,113861,123.498384203355,125.133170089044,123.165464281346,124.914536110411,229144.803169265,0.0,1.0
2023-02-09,244.66,251.13,243.55,250.0,135546,121.570430028136,124.785343304855,121.018876127493,124.223851496092,272785.778189029,0.0,1.0
2023-02-10,243.25,245.64,241.67,243.07,146789,120.869807505698,122.057387526001,120.084712764243,120.780366332621,295412.270333241,0.0,1.0
2023-02-13,244.77,246.2599,243.53,244.1,59736,121.625088522794,122.36541298817,121.008938219374,121.292168600785,120218.459016864,0.0,1.0
2023-02-14,246.5,247.18,241.4181,243.24,87281,122.484717575147,122.822606451217,119.959544811475,120.864838551638,175652.660396594,0.0,1.0
2023-02-15,249.81,251.69,244.02,245.92,184354,124.129441368955,125.063604732206,121.252416968306,122.196518239676,371011.681290931,0.0,1.0
2023-02-16,246.9,249.855,244.81,247.26,160638,122.683475737541,124.151801662225,121.644964339034,122.862358083695,323283.326964494,0.0,1.0
2023-02-17,245.88,246.97,243.25,245.23,123378,122.176642423437,122.71825841596,120.869807505698,121.853660409547,248297.727276393,0.0,1.0
2023-02-21,242.17,244.81,240.66,243.39,101007,120.333160467235,121.644964339034,119.582848404198,120.939372862536,203276.180024045,0.0,1.0
2023-02-22,242.69,244.845,241.02,241.02,259765,120.591546078347,121.662355678243,119.761730750353,119.761730750353,522776.014572714,0.0,1.0
2023-02-23,243.82,246.5,237.29,239.17,459799,121.153037887109,122.484717575147,117.908310886031,118.842474249282,925343.632608395,0.0,1.0
2023-02-24,243.11,243.26,240.46,241.34,295291,120.80024214886,120.874776459758,119.483469323002,119.920737280268,594271.946256007,0.0,1.0
2023-02-27,243.81,245.47,241.94,245.47,131082,121.148068933049,121.972915306983,120.218874523858,121.972915306983,263801.996197412,0.0,1.0
2023-02-28,245.78,247.22,243.24,243.44,221648,122.126952882838,122.842482267456,120.864838551638,120.964217632835,446065.705841871,0.0,1.0
2023-03-01,245.58,249.2999,245.0,246.88,195717,122.027573801642,123.875975022363,121.739374466171,122.673537829421,393879.672951043,0.0,1.0
2023-03-02,246.42,247.0,242.77,244.2,188444,122.444965942668,122.733165278139,120.631297710825,121.341858141383,379242.789791315,0.0,1.0
2023-03-03,248.13,248.83,244.91,246.54,109589,123.294657086902,123.642483871091,121.694653879632,122.504593391387,220547.420403092,0.0,1.0
2023-03-06,245.55,249.35,245.06,247.41,174448,122.012666939462,123.900869482203,121.76918819053,122.936892394593,351075.896253079,0.0,1.0
2023-03-07,244.33,246.9941,243.36,246.14,169958,121.406454544161,122.730233595244,120.924466000356,122.305835228993,342039.789366349,0.0,1.0
2023-03-08,245.39,245.8,242.59,243.38,141281,121.933163674505,122.136890790958,120.541856537748,120.934403908476,284327.442553259,0.0,1.0
2023-03-09,241.14,245.98,240.81,245.78,253635,119.821358199071,122.226331964035,119.657382715096,122.126952882838,510439.414301967,0.0,1.0
2023-03-10,239.27,242.3171,235.97,239.62,332566,118.89216378988,120.406253781455,117.252408950132,119.066077181975,669287.733383596,0.0,1.0
2023-03-13,234.56,237.11,230.43,236.08,320261,116.551786427694,117.818869712954,114.499608400978,117.30706744479,644523.970523635,0.0,1.0
2023-03-14,240.28,240.68,237.23,237.59,234622,119.394028149924,119.592786312318,117.878497161672,118.057379507826,472175.828502993,0.0,1.0
2023-03-15,240.25,241.63,235.28,235.82,319804,119.379121287745,120.064836948003,116.909551120003,117.177874639234,643604.259867235,0.0,1.0
2023-03-16,243.89,247.05,239.74,239.74,164602,121.187820565528,122.758010048439,119.125704630693,119.125704630693,331260.86097318,0.0,1.0
2023-03-17,246.91,248.01,242.435,243.73,284908,122.688444691601,123.235029638184,120.464837749821,121.10831730057,573376.200642437,0.0,1.0
2023-03-20,250.6,251.5426,247.0,247.5,286295,124.521988739683,124.990362349364,122.733165278139,122.981612981132,576167.532547093,0.0,1.0
2023-03-21,254.82,258.3327,252.25,252.25,319249,126.618887352937,128.364331845538,125.341866159557,125.341866159557,642487.324606182,0.0,1.0
2023-03-22,252.93,257.7,252.74,254.72,253198,125.679755035627,128.049946122172,125.58534490849,126.569197812339,509559.953564883,0.0,1.0
2023-03-23,244.66,256.475,243.14,253.05,202917,121.570430028136,127.441249249841,120.81514901104,125.739382484345,408369.643905266,0.0,1.0
2023-03-24,242.17,242.8,236.08,242.27,182388,120.333160467235,120.646204573005,117.30706744479,120.382850007833,367055.11422204,0.0,1.0
2023-03-27,245.42,247.825,243.39,244.37,156438,121.948070536684,123.143103988076,120.939372862536,121.4263303604,314830.843907864,0.0,1.0
2023-03-28,246.37,248.325,244.09,245.03,112815,122.420121172369,123.391551691069,121.287199646725,121.75428132835,227039.732388971,0.0,1.0
2023-03-29,250.0,250.31,247.8,248.91,120667,124.223851496092,124.377889071948,123.130681602927,123.68223550357,242841.850712937,0.0,1.0
2023-03-30,253.38,254.2,250.0,250.0,151819,125.90335796832,126.310812201227,124.223851496092,124.223851496092,305535.125041537,0.0,1.0
2023-03-31,257.05,264.11,255.945,257.5,391367,127.726964108282,131.235045674532,127.17789468467,127.950567040975,787624.508672378,0.0,1.0
2023-04-03,256.02,258.86,254.24,256.27,237175,127.215161840118,128.626344793114,126.330688017466,127.339385691614,477313.730703844,0.0,1.0
2023-04-04,254.64,257.27,252.16,256.42,215829,126.52944617986,127.836281097599,125.297145573019,127.413920002512,434354.991816505,0.0,1.0
2023-04-05,251.21,254.64,249.4,253.84,245678,124.825094937334,126.52944617986,123.925714252502,126.131929855072,494425.983901584,0.0,1.0
2023-04-06,253.51,254.33,248.18,252.4,150830,125.967954371098,126.375408604005,123.319501857201,125.416400470455,303544.766531297,0.0,1.0
2023-04-10,252.98,255.1609,251.3,252.8,87748,125.704599805926,126.788278996837,124.869815523872,125.615158632849,176592.496012652,0.0,1.0
2023-04-11,255.98,257.62,253.12,253.99,132773,127.195286023879,128.010194489693,125.774165162764,126.20646416597,267205.126875688,0.0,1.0
2023-04-12,253.64,257.1,251.92,256.35,133363,126.032550773876,127.751808878581,125.177890675582,127.379137324093,268392.499495547,0.0,1.0
2023-04-13,255.42,256.28,253.17,255.68,115109,126.917024596528,127.344354645674,125.799009933063,127.046217402084,231656.398134662,0.0,1.0
2023-04-14,256.0,257.09,252.89,253.95,107004,127.205223931999,127.746839924522,125.659879219387,126.186588349731,215345.118331333,0.0,1.0
2023-04-17,255.0,258.42,253.715,256.39,143328,126.708328526014,128.407710814481,126.069817929324,127.399013140333,288447.021795385,0.0,1.0
2023-04-18,256.2,258.59,255.15,255.56,186519,127.304603013196,128.492183033498,126.782862836912,126.986589953366,375368.735057024,0.0,1.0
2023-04-19,256.99,259.79,255.595,255.63,226920,127.697150383923,129.088457520679,127.003981292575,127.021372631784,456675.584573906,0.0,1.0
2023-04-20,255.87,258.285,255.12,256.66,141537,127.140627529221,128.340629934673,126.767955974732,127.533174899948,284842.641520521,0.0,1.0
2023-04-21,257.71,259.1,254.7,257.16,132716,128.054915076232,128.74559969055,126.559259904219,127.781622602941,267090.414605634,0.0,1.0
2023-04-24,257.64,260.13,256.2332,257.32,137431,128.020132397813,129.257401958714,127.321099940674,127.861125867898,276579.333084683,0.0,1.0
2023-04-25,253.85,257.7,253.3,255.66,147924,126.136898809132,128.049946122172,125.863606335841,127.036279493964,297696.453254497,0.0,1.0
2023-04-26,251.84,256.36,250.83,255.0,247156,125.138139043104,127.384106278153,124.636274683059,126.708328526014,497400.452939132,0.0,1.0
2023-04-27,287.27,289.79,262.588,263.71,713343,142.74314327713,143.995319700211,130.478770866624,131.036287512138,1435599.90977747,0.0,1.0
2023-04-28,292.53,293.96,287.27,287.45,302528,145.356813112608,146.067373543165,142.74314327713,142.832584450207,608836.379560965,0.0,1.0
2023-05-01,298.16,299.03,291.7247,292.35,236311,148.1543342483,148.586633251506,144.956663242169,145.267371939531,475574.934189335,0.0,1.0
2023-05-02,297.78,298.19,291.98,296.56,294872,147.965513994026,148.169241110479,145.083520639316,147.359301598725,593428.710446308,0.0,1.0
2023-05-03,296.29,300.9016,295.79,297.78,245953,147.225139839109,149.516622693346,146.976692136117,147.965513994026,494979.420292198,0.0,1.0
2023-05-04,288.48,297.2229,288.18,296.29,201920,143.344386718371,147.688693563352,143.195318096576,147.225139839109,406363.1854273,0.0,1.0
2023-05-05,296.26,296.99,290.33,291.65,141714,147.210232976929,147.572966623298,144.263643219442,144.919545155341,285198.853306481,0.0,1.0
2023-05-08,292.07,296.72,290.19,296.72,245384,145.128241225855,147.438804863682,144.194077862604,147.438804863682,493834.310087621,0.0,1.0
2023-05-09,292.77,294.58,288.3175,292.27,161925,145.476068010044,146.375448694876,143.263641214899,145.227620307052,325873.409272561,0.0,1.0
2023-05-10,293.16,294.6,289.49,294.6,308068,145.669857218378,146.385386602995,143.846251078415,146.385386602995,619985.607211853,0.0,1.0
2023-05-11,293.25,294.21,291.02,292.97,150754,145.714577804916,146.191597394661,144.606501049571,145.575447091241,303391.816837893,0.0,1.0
2023-05-12,291.88,294.12,291.05,292.95,118345,145.033831098718,146.146876808123,144.621407911751,145.565509183121,238168.835080199,0.0,1.0
2023-05-15,291.8,294.03,290.85,291.88,120193,144.994079466239,146.102156221584,144.522028830554,145.033831098718,241887.927625116,0.0,1.0
2023-05-16,286.72,291.42,286.17,291.42,147270,142.469850803839,144.805259211965,142.196558330547,144.805259211965,296380.28089282,0.0,1.0
2023-05-17,285.04,289.985,284.57,287.21,206547,141.635066521785,144.092214304378,141.401525680972,142.713329552771,415675.004261353,0.0,1.0
2023-05-18,289.0,289.56,283.87,284.6,213252,143.602772329483,143.881033756834,141.053698896783,141.416432543152,429168.789712473,0.0,1.0
2023-05-19,287.46,290.5,285.58,289.47,151514,142.837553404267,144.348115438459,141.903390041016,143.836313170296,304921.313771949,0.0,1.0
2023-05-22,141.68,144.81,141.29,143.52,313304,140.800282239731,143.910847481193,140.412703823063,142.628857333754,315261.518044559,0.0,2.0
2023-05-23,139.15,142.225,139.04,141.5,311145,138.28599148545,141.341898232254,138.176674496134,140.621399893577,313089.028649409,0.0,1.0
2023-05-24,139.12,139.5,137.66,137.99,339219,138.256177761091,138.633818269639,136.805243175617,137.133194143566,341338.434522245,0.0,1.0
2023-05-25,139.84,140.66,138.76,139.39,312971,138.971707145709,139.786615611523,137.898413068782,138.524501280323,314926.437466242,0.0,1.0
2023-05-26,137.57,141.15,137.46,140.36,363178,136.71580200254,140.273573109388,136.606485013223,139.488478367932,365447.129945314,0.0,1.0
2023-05-30,135.37,139.235,135.23,137.77,329868,134.529462216208,138.370463704467,134.390331502533,136.914560164933,331929.009633847,0.0,1.0
2023-05-31,135.82,136.63,134.34,135.4,533134,134.976668081594,135.781638639289,133.505857679881,134.559275940567,536465.012132524,0.0,1.0
2023-06-01,137.54,138.21,135.34,135.57,359335,136.68598827818,137.3518281222,134.499648491849,134.728220378602,361580.118946908,0.0,1.0
2023-06-02,142.19,142.9,138.63,138.63,655738,141.307115553835,142.012707030333,137.769220263226,137.769220263226,659835.039831931,0.0,1.0
2023-06-05,133.52,141.27,133.4,140.26,839219,132.690949214066,140.392828006824,132.57169431663,139.389099286735,844462.425988297,0.0,1.0
2023-06-06,138.87,139.53,133.4,133.4,559306,138.007730058099,138.663631993998,132.57169431663,132.57169431663,562800.534341822,0.0,1.0
2023-06-07,139.51,140.58,137.45,138.6,491140,138.643756177759,139.707112346565,136.596547105103,137.739406538867,494208.634337272,0.0,1.0
2023-06-08,140.64,141.04,138.66,139.23,276251,139.766739795284,140.164256120071,137.799033987585,138.365494750408,277977.011532975,0.0,1.0
2023-06-09,139.6,141.015,139.04,140.61,250687,138.733197350836,140.139411349772,138.176674496134,139.736926070925,252253.2880973,0.0,1.0
2023-06-12,138.79,141.89,138.56,140.17,299970,137.928226793141,141.008978310244,137.699654906389,139.299658113658,301844.207440143,0.0,1.0
2023-06-13,139.02,139.95,138.05,139.24,283941,138.156798679894,139.081024135025,137.192821592285,138.375432658527,285715.058521724,0.0,1.0
2023-06-14,137.85,139.38,137.47,138.7,261613,136.994063429891,138.514563372203,136.616422921343,137.838785620064,263247.553558816,0.0,1.0
2023-06-15,137.7,138.333,136.74,137.47,287239,136.844994808095,137.474064392072,135.890955628605,136.616422921343,289033.664369435,0.0,1.0
2023-06-16,136.39,138.24,135.69,138.24,642757,135.543128844416,137.381641846559,134.847475276038,137.381641846559,646772.934765491,0.0,1.0
2023-06-20,135.39,136.47,134.5,136.19,338928,134.549338032448,135.622632109374,133.664864209795,135.344370682023,341045.616359211,0.0,1.0
2023-06-21,134.61,136.84,134.45,134.72,298719,133.774181199112,135.990334709802,133.615174669197,133.883498188429,300585.391213495,0.0,1.0
2023-06-22,133.89,134.61,132.08,134.37,725860,133.058651814495,133.774181199112,131.259890444831,133.53567140424,730395.160891093,0.0,1.0
2023-06-23,130.63,133.2,130.16,132.35,618669,129.818893767476,132.372936154236,129.351812085851,131.528213964063,622534.433352623,0.0,1.0
2023-06-26,131.23,132.21,129.61,130.0,292226,130.415168254658,131.389083250387,128.805227139268,129.192805555936,294051.823060316,0.0,1.0
2023-06-27,133.45,133.95,131.33,131.43,241069,132.621383857228,133.118279263213,130.514547335855,130.613926417051,242575.194997459,0.0,1.0
2023-06-28,132.96,134.56,132.27,133.91,243579,132.134426359364,133.724491658514,131.448710699105,133.078527630734,245100.877434618,0.0,1.0
2023-06-29,135.9,136.54,132.96,132.96,312113,135.056171346552,135.692197466212,132.134426359364,132.134426359364,314063.076696886,0.0,1.0
2023-06-30,139.17,140.445,135.885,136.27,529191,138.305867301689,139.57295058695,135.041264484372,135.42387394698,532497.376335824,0.0,1.0
2023-07-03,136.72,138.78,136.45,138.78,168556,135.871079812366,137.918288885022,135.602756293135,137.918288885022,169609.135011103,0.0,1.0
2023-07-05,133.33,136.24,132.69,135.6,388044,132.502128959792,135.394060222621,131.866102840132,134.758034102961,390468.492288905,0.0,1.0
2023-07-06,131.45,132.9,130.35,132.9,298809,130.633802233291,132.074798910646,129.540632340125,132.074798910646,300675.953531958,0.0,1.0
2023-07-07,132.98,133.7,131.825,131.88,328075,132.154302175603,132.86983156022,131.006473787779,131.061132282437,330124.807000449,0.0,1.0
2023-07-10,133.85,135.6159,133.03,133.03,240501,133.018900182016,134.773835376871,132.203991716201,132.203991716201,242003.646143153,0.0,1.0
2023-07-11,132.82,134.91,131.9,133.86,294557,131.995295645688,134.072318442703,131.081008098677,133.028838090136,296397.387108531,0.0,1.0
2023-07-12,132.27,133.99,132.08,133.86,308033,131.448710699105,133.158030895691,131.259890444831,133.028838090136,309957.584926525,0.0,1.0
2023-07-13,133.27,134.54,132.42,132.9,270440,132.442501511074,133.704615842274,131.5977793209,132.074798910646,272129.704504157,0.0,1.0
2023-07-14,134.06,134.2,131.93,133.45,336457,133.227596252529,133.366726966205,131.110821823036,132.621383857228,338559.177593387,0.0,1.0
2023-07-17,132.74,135.38,132.69,133.76,278112,131.915792380731,134.539400124328,131.866102840132,132.929459008939,279849.639029212,0.0,1.0
2023-07-18,134.17,134.96,132.74,132.74,269135,133.336913241846,134.122007983301,131.915792380731,131.915792380731,270816.550886431,0.0,1.0
2023-07-19,132.72,134.76,131.5,134.43,265755,131.895916564491,133.923249820907,130.683491773889,133.595298852958,267415.432704121,0.0,1.0
2023-07-20,131.47,132.83,131.4,132.38,195581,130.65367804953,132.005233553808,130.584112692692,131.558027688422,196802.986749844,0.0,1.0
2023-07-21,133.26,133.4,131.9,132.46,290874,132.432563602954,132.57169431663,131.081008098677,131.637530953379,292691.375787393,0.0,1.0
2023-07-24,130.45,132.715,129.88,132.7,273958,129.640011421322,131.890947610431,129.0735506585,131.876040748252,275669.684908113,0.0,1.0
2023-07-25,130.45,131.18,129.93,130.12,282985,129.640011421322,130.365478714059,129.123240199098,129.312060453372,284753.085450041,0.0,1.0
2023-07-26,131.58,132.97,130.12,130.46,321056,130.762995038847,132.144364267483,129.312060453372,129.649949329442,323061.952408248,0.0,1.0
2023-07-27,118.82,127.41,118.43,127.41,1405224,118.082224278126,126.618887352937,117.694645861458,126.618887352937,1414003.81556778,0.0,1.0
2023-07-28,118.33,121.475,118.205,118.95,579531,117.595266780261,120.720738883903,117.471042928765,118.211417083682,583151.899796624,0.0,1.0
2023-07-31,115.85,119.33,115.27,118.18,747623,115.130665566578,118.58905759223,114.554266895637,117.446198158466,752294.13574365,0.0,1.0
2023-08-01,118.0,118.07,114.36,115.56,696380,117.267315812311,117.336881169149,113.649917256745,114.842466231108,700730.970354259,0.0,1.0
2023-08-02,117.88,118.44,116.83,116.83,609453,117.148060914875,117.704583769578,116.104580562308,116.104580562308,613260.851941918,0.0,1.0
2023-08-03,119.93,120.32,117.26,117.88,603501,119.185332079411,119.572910496079,116.531910611454,117.148060914875,607271.663947506,0.0,1.0
2023-08-04,120.43,122.24,120.1,120.15,494819,119.682227485395,121.480988855059,119.354276517446,119.403966058044,497910.620666481,0.0,1.0
2023-08-07,121.75,122.23,120.22,120.58,547013,120.994031357194,121.471050946939,119.473531414882,119.831296107191,550430.727887638,0.0,1.0
2023-08-08,121.52,121.945,120.51,120.67,542799,120.765459470441,121.187820565528,119.761730750353,119.920737280268,546190.398887563,0.0,1.0
2023-08-09,122.96,123.53,121.2048,122.02,469033,122.196518239676,122.762979002498,120.452216606509,121.262354876426,471963.510178593,0.0,1.0
2023-08-10,123.51,124.255,122.93,123.27,494383,122.743103186259,123.483477341176,122.166704515317,122.504593391387,497471.896545921,0.0,1.0
2023-08-11,123.19,123.73,121.995,123.44,412723,122.425090126429,122.961737164892,121.237510106126,122.673537829421,415301.686259686,0.0,1.0
2023-08-14,124.0,124.03,122.53,123.55,280625,123.230060684124,123.259874408483,121.76918819053,122.782854818738,282378.34021032,0.0,1.0
2023-08-15,123.39,124.11,122.82,123.42,342930,122.623848288823,123.33937767344,122.057387526001,122.653662013182,345072.620786905,0.0,1.0
2023-08-16,121.75,123.35,121.57,122.82,377673,120.994031357194,122.584096656344,120.81514901104,122.057387526001,380032.694457916,0.0,1.0
2023-08-17,120.99,122.18,120.48,121.73,412301,120.238750340098,121.421361406341,119.731917025994,120.974155540955,414877.049610888,0.0,1.0
2023-08-18,121.35,121.59,119.7,119.91,399030,120.596515032407,120.835024827279,118.956760192658,119.165456263172,401523.132629395,0.0,1.0
2023-08-21,123.78,124.11,121.52,121.52,367808,123.011426705491,123.33937767344,120.765459470441,120.765459470441,370106.058106289,0.0,1.0
2023-08-22,123.97,125.51,123.62,124.13,388980,123.200246959765,124.730684810197,122.852420175576,123.35925348968,391410.340400928,0.0,1.0
2023-08-23,124.65,125.3,124.07,124.11,298372,123.876024711903,124.521988739683,123.299626040962,123.33937767344,300236.223163418,0.0,1.0
2023-08-24,123.71,125.0,123.57,124.14,319141,122.941861348653,124.223851496092,122.802730634977,123.369191397799,321134.987520933,0.0,1.0
2023-08-25,123.92,124.64,123.295,123.98,202742,123.150557419166,123.866086803784,122.529438161686,123.210184867884,204008.728555621,0.0,1.0
2023-08-28,125.71,125.94,124.04,124.39,241597,124.92944297259,125.158014859343,123.269812316602,123.617639100792,243106.493932448,0.0,1.0
2023-08-29,127.7,127.79,125.12,125.69,307896,126.907086688408,126.996527861485,124.343106393529,124.909567156351,309819.728952863,0.0,1.0
2023-08-30,126.15,128.49,125.84,127.21,240640,125.366710929857,127.692181429863,125.058635778146,126.420129190543,242143.51461278,0.0,1.0
2023-08-31,125.28,126.15,124.79,126.15,402490,124.502112923444,125.366710929857,124.015155425579,125.366710929857,405004.750650341,0.0,1.0
2023-09-01,126.12,126.57,125.13,125.97,211032,125.336897205497,125.784103070883,124.353044301648,125.187828583702,212350.524334128,0.0,1.0
2023-09-05,121.01,125.395,120.94,125.3,494416,120.258626156337,124.61639886682,120.189060799499,124.521988739683,497505.102729359,0.0,1.0
2023-09-06,119.92,122.14,119.745,120.9,381104,119.175394171291,121.381609773862,119.001480779197,120.149309167021,383485.131287357,0.0,1.0
2023-09-07,119.59,120.09,118.67,119.64,563449,118.847443203342,119.344338609326,117.93315565633,118.89713274394,566969.419735108,0.0,1.0
2023-09-08,118.62,120.42,118.46,120.0,431294,117.883466115732,119.672289577276,117.724459585817,119.254897436249,433988.717550718,0.0,1.0
2023-09-11,118.04,119.44,117.87,118.85,367941,117.30706744479,118.698374581546,117.138123006755,118.112038002485,370239.889088021,0.0,1.0
2023-09-12,118.05,118.75,117.77,117.77,308390,117.31700535291,118.012658921288,117.038743925558,117.038743925558,310316.81545643,0.0,1.0
2023-09-13,118.13,118.52,117.57,117.57,336060,117.396508617867,117.784087034535,116.839985763165,116.839985763165,338159.697144163,0.0,1.0
2023-09-14,119.49,119.88,118.4,118.79,263606,118.748064122145,119.135642538813,117.664832137099,118.052410553767,265253.005788799,0.0,1.0
2023-09-15,119.57,120.83,118.695,119.5,849659,118.827567387102,120.079743810183,117.95800042663,118.758002030264,854967.654930108,0.0,1.0
2023-09-18,118.94,120.0,118.8,119.68,267810,118.201479175562,119.254897436249,118.062348461886,118.936884376419,269483.272309046,0.0,1.0
2023-09-19,119.16,119.91,118.475,118.69,342392,118.420113154195,119.165456263172,117.739366447996,117.95303147257,344531.259372088,0.0,1.0
2023-09-20,119.07,120.98,118.85,119.7,284512,118.330671981118,120.228812431978,118.112038002485,118.956760192658,286289.626119978,0.0,1.0
2023-09-21,116.96,118.93,116.9,118.16,574919,116.233773367864,118.191541267442,116.174145919146,117.426322342226,578511.08409934,0.0,1.0
2023-09-22,115.44,117.7,115.17,116.96,518740,114.723211333671,116.969178568721,114.45488781444,116.233773367864,521981.0786662,0.0,1.0
2023-09-25,112.45,115.67,112.06,115.0,468759,111.751776805885,114.951783220424,111.364198389217,114.285943376405,471687.798231268,0.0,1.0
2023-09-26,114.23,114.49,111.22,111.68,612668,113.520724451189,113.779110062301,110.529414107163,110.986557880669,616495.939207046,0.0,1.0
2023-09-27,114.9,116.88,113.96,114.5,569347,114.186564295208,116.154270102906,113.252400931958,113.789047970421,572904.270338444,0.0,1.0
2023-09-28,114.99,115.77,114.24,114.83,448765,114.276005468285,115.051162301621,113.530662359309,114.11699893837,451568.876060526,0.0,1.0
2023-09-29,116.04,117.87,115.835,115.92,536287,115.319485820853,117.138123006755,115.115758704399,115.200230923416,539637.712022706,0.0,1.0
2023-10-02,114.73,116.64,114.41,115.83,399091,114.017619857174,115.915760308034,113.699606797344,115.110789750339,401584.513756354,0.0,1.0
2023-10-03,113.4,116.32,113.25,114.47,548363,112.695878077255,115.597747248204,112.54680945546,113.759234246062,551789.162664597,0.0,1.0
2023-10-04,112.98,114.97,112.62,113.97,417083,112.278485936228,114.256129652046,111.920721243919,113.262338840077,419688.927465271,0.0,1.0
2023-10-05,111.61,113.12,110.89,113.04,340229,110.916992523831,112.417616649904,110.201463139214,112.338113384946,342354.744985006,0.0,1.0
2023-10-06,111.88,112.9699,110.33,111.01,293042,111.185316043063,112.268448649027,109.644940284511,110.32071803665,294872.921414388,0.0,1.0
2023-10-09,110.84,111.135,107.94,110.56,313322,110.151773598615,110.444941888146,107.269780243906,109.873512171264,315279.630508252,0.0,1.0
2023-10-10,112.8,113.845,111.64,111.64,325343,112.099603590074,113.138114988581,110.94680624819,110.94680624819,327375.737511078,0.0,1.0
2023-10-11,113.69,115.31,112.5201,114.36,345101,112.984077412726,114.594018528115,111.821441541804,113.649917256745,347257.185157851,0.0,1.0
2023-10-12,109.84,114.18,108.81,114.18,317014,109.157982786646,113.471034910591,108.134378250319,113.471034910591,318994.698061238,0.0,1.0
2023-10-13,110.01,110.3299,108.84,109.59,255908,109.326927224681,109.64484090543,108.164191974678,108.909535083654,257506.908816188,0.0,1.0
2023-10-16,112.69,114.01,111.235,111.31,405406,111.990286600757,113.302090472556,110.544320969343,110.61885528024,407938.969768573,0.0,1.0
2023-10-17,113.78,115.15,112.38,112.38,422623,113.073518585803,114.4350119982,111.682211449047,111.682211449047,425263.541290714,0.0,1.0
2023-10-18,111.92,113.88,111.77,113.06,286597,111.225067675541,113.172897667,111.075999053746,112.357989201186,288387.653164392,0.0,1.0
2023-10-19,112.2,113.41,110.42,111.4,373102,111.503329102893,112.705815985375,109.734381457588,110.708296453318,375433.134927932,0.0,1.0
2023-10-20,110.88,112.53,110.5,112.18,279307,110.191525231094,111.831280070842,109.813884722546,111.483453286653,281052.105368816,0.0,1.0
2023-10-23,110.86,112.27,109.69,110.21,300089,110.171649414854,111.57289445973,109.008914164851,109.525685387075,301963.950950113,0.0,1.0
2023-10-24,111.45,112.715,110.65,111.17,290008,110.757985993916,112.015131371056,109.962953344341,110.479724566565,291819.965034173,0.0,1.0
2023-10-25,108.43,109.75,107.09,109.75,520227,107.75673774177,109.068541613569,106.425058053732,109.068541613569,523477.369416821,0.0,1.0
2023-10-26,108.06,114.905,107.37,112.71,604388,107.389035141342,114.191533249268,106.703319481084,112.010162416997,608164.205908367,0.0,1.0
2023-10-27,108.5,110.545,106.45,108.01,387335,107.826303098608,109.858605309084,105.789031934072,107.339345600744,389755.062469007,0.0,1.0
2023-10-30,108.98,109.87,107.37,109.27,373060,108.303322688353,109.187796511005,106.703319481084,108.591522023824,375390.872512651,0.0,1.0
2023-10-31,109.84,110.09,108.1878,108.98,269383,109.157982786646,109.406430489639,107.516041607112,108.303322688353,271066.100386199,0.0,1.0
2023-11-01,108.91,110.53,107.82,109.84,330458,108.233757331515,109.843698446905,107.15052534647,109.157982786646,332522.695943778,0.0,1.0
2023-11-02,114.43,114.555,108.0,110.61,396676,113.719482613583,113.843706465079,107.329407692624,109.923201711862,399154.424877574,0.0,1.0
2023-11-03,118.67,119.96,115.98,116.0,533012,117.93315565633,119.21514580377,115.259858372134,115.279734188374,536342.249878607,0.0,1.0
2023-11-06,118.84,119.39,117.095,119.07,295738,118.102100094365,118.648685040948,116.36793512748,118.330671981118,297585.765976374,0.0,1.0
2023-11-07,117.93,118.745,117.24,118.68,310880,117.197750455473,118.007689967228,116.512034795215,117.94309356445,312822.372933933,0.0,1.0
2023-11-08,116.75,118.87,116.05,118.28,281725,116.02507729735,118.131913818724,115.329423728972,117.545577239663,283485.212991547,0.0,1.0
2023-11-09,116.45,116.98,114.51,116.98,724555,115.72694005376,116.253649184103,113.79898587854,116.253649184103,729082.007273367,0.0,1.0
2023-11-10,118.94,119.06,115.5801,116.47,225044,118.201479175562,118.320734072998,114.862441426428,115.746815869999,226450.071070972,0.0,1.0
2023-11-13,118.27,119.605,118.16,118.73,214426,117.535639331543,118.862350065521,117.426322342226,117.992783105048,215765.729988199,0.0,1.0
2023-11-14,122.58,122.92,120.535,121.14,268226,121.818877731128,122.156766607197,119.786575520652,120.387818961893,269901.871469946,0.0,1.0
2023-11-15,121.76,124.72,121.39,122.5,301188,121.003969265314,123.945590068741,120.636266664885,121.739374466171,303069.817483353,0.0,1.0
2023-11-16,119.98,122.51,119.65,121.84,167069,119.235021620009,121.74931237429,118.90707065206,121.083472530271,168112.844260484,0.0,1.0
2023-11-17,120.75,121.5061,119.88,121.08,244266,120.000240545225,120.751645778155,119.135642538813,120.328191513175,245792.169798893,0.0,1.0
2023-11-20,121.41,122.16,120.27,121.1,199957,120.656142481125,121.401485590101,119.52322095548,120.348067329414,201206.327923154,0.0,1.0
2023-11-21,120.13,121.255,119.78,121.02,235621,119.384090241805,120.50210490527,119.036263457616,120.268564064457,237093.155986444,0.0,1.0
2023-11-22,120.35,121.44,120.055,120.93,184049,119.602724220438,120.685956205484,119.309555930907,120.17912289138,185198.93501067,0.0,1.0
2023-11-24,120.72,121.14,120.11,120.11,104699,119.970426820866,120.387818961893,119.364214425565,119.364214425565,105353.157565008,0.0,1.0
2023-11-27,118.98,120.09,118.83,120.09,241761,118.241230808041,119.344338609326,118.092162186245,119.344338609326,243271.518601647,0.0,1.0
2023-11-28,117.99,118.89,117.69,118.59,255081,117.257377904192,118.151789634963,116.959240660601,117.853652391373,256674.741734303,0.0,1.0
2023-11-29,115.42,119.04,115.07,119.04,410110,114.703335517432,118.300858256759,114.355508733243,118.300858256759,412672.360280284,0.0,1.0
2023-11-30,115.77,115.84,113.93,114.91,343678,115.430790391793,115.500585289672,113.596181647551,114.573310217854,344687.946127317,0.382,1.0
2023-12-01,117.83,118.075,115.895,115.98,332085,117.484754529368,117.729036671944,115.555424138005,115.640175085429,333060.878466735,0.0,1.0
2023-12-04,119.58,120.66,117.4,117.4,432313,119.229626976338,120.30646254361,117.056014442399,117.056014442399,433583.41253772,0.0,1.0
2023-12-05,115.56,119.43,115.31,118.83,451641,115.221405698157,119.080066480883,114.972138205733,118.481824499065,452968.210583416,0.0,1.0
2023-12-06,115.0,117.661,114.8,115.93,271671,114.663046515127,117.31624970449,114.463632521187,115.590321586945,272469.343432963,0.0,1.0
2023-12-07,116.7,117.1,115.47,115.47,343474,116.358065463611,116.75689345149,115.131669400884,115.131669400884,344483.346644633,0.0,1.0
2023-12-08,119.89,120.27,116.27,116.27,239470,119.538718666944,119.917605255428,115.929325376641,115.929325376641,240173.716266704,0.0,1.0
2023-12-11,123.49,123.53,120.0,120.0,268902,123.128170557852,123.16805335664,119.64839636361,119.64839636361,269692.206337117,0.0,1.0
2023-12-12,124.91,125.41,123.08,123.84,358978,124.544009914821,125.04254489967,122.719371870276,123.477145047246,360032.90732864,0.0,1.0
2023-12-13,128.7,129.25,124.72,124.72,418613,128.322905099972,128.871293583305,124.354566620579,124.354566620579,419843.153161374,0.0,1.0
2023-12-14,130.14,132.47,129.07,129.91,392427,129.758685856335,132.081858885729,128.69182098876,129.529359763305,393580.20191838,0.0,1.0
2023-12-15,128.95,130.675,128.74,130.13,639891,128.572172592396,130.292118290123,128.36278789876,129.748715156638,641771.409678116,0.0,1.0
2023-12-18,129.97,130.43,128.32,128.96,249713,129.589183961487,130.047836147547,127.944018511487,128.582143292093,250446.816762466,0.0,1.0
2023-12-19,134.35,134.9,132.2168,132.92,286636,133.956350428759,134.504738912092,131.829400769402,132.530540372092,287478.320189682,0.0,1.0
2023-12-20,130.47,134.785,130.39,133.55,479293,130.087718946335,134.390075865577,130.00795334876,133.158694453001,480701.469873546,0.0,1.0
2023-12-21,132.86,133.7,130.9,131.93,274254,132.470716173911,133.308254948456,130.516459033305,131.543441102093,275059.933941657,0.0,1.0
2023-12-22,134.35,134.91,132.78,133.12,229102,133.956350428759,134.514709611789,132.390950576335,132.729954366032,229775.248440867,0.0,1.0
2023-12-26,134.7,135.0899,133.55,134.4,168081,134.305324918153,134.694082499337,133.158694453001,134.006203927244,168574.929652248,0.0,1.0
2023-12-27,135.57,135.99,133.59,134.87,177852,135.172775791789,135.591545179061,133.198577251789,134.474826813001,178374.643109642,0.0,1.0
2023-12-28,135.6,136.36,135.39,135.59,174314,135.20268789088,135.960461067849,134.993303197243,135.192717191183,174826.246199166,0.0,1.0
2023-12-29,134.93,136.285,134.355,135.2,255004,134.534651011183,135.885680820122,133.961335778607,134.803859903001,255753.365109929,0.0,1.0
2024-01-02,133.89,136.09,132.8,133.56,259096,133.497698242698,135.691252176031,132.410891975729,133.168665152698,259857.390027303,0.0,1.0
2024-01-03,129.34,133.4,129.33,132.17,307843,128.961029880578,133.009133957547,128.951059180881,131.78273789482,308747.639941083,0.0,1.0
2024-01-04,128.27,129.6,128.1,129.19,269011,127.894165013002,129.220268072699,127.724663118154,128.811469385123,269801.526648945,0.0,1.0
2024-01-05,127.13,128.77,125.82,125.82,340032,126.757505247548,128.392699997851,125.451343587245,125.451343587245,341031.231843656,0.0,1.0
2024-01-08,127.85,128.64,126.73,126.93,275589,127.47539562573,128.26308090179,126.358677259669,126.558091253609,276398.857026871,0.0,1.0
2024-01-09,125.13,126.4,124.01,126.4,248559,124.763365308155,126.02964416967,123.646646942094,126.02964416967,249289.425571202,0.0,1.0
2024-01-10,124.0,126.495,123.905,124.92,185461,123.636676242397,126.124365816791,123.541954595276,124.553980614518,186006.003226039,0.0,1.0
2024-01-11,124.2,124.85,122.6,123.48,235022,123.836090236337,124.48418571664,122.240778284822,123.118199858155,235712.645193274,0.0,1.0
2024-01-12,124.07,125.19,123.0681,124.85,208420,123.706471140276,124.823189506336,122.707506737637,124.48418571664,209032.471475787,0.0,1.0
2024-01-16,122.41,124.07,121.87,123.5,339575,122.051334990579,123.706471140276,121.512917206943,123.138141257549,340572.888884899,0.0,1.0
2024-01-17,123.91,124.08,120.59,120.86,229188,123.546939945125,123.716441839973,120.236667645731,120.50587653755,229861.50116396,0.0,1.0
2024-01-18,124.94,126.12,123.44,125.04,315234,124.573922013912,125.750464578154,123.078317059367,124.673629010882,316160.359433827,0.0,1.0
2024-01-19,125.16,126.33,124.2001,125.64,311666,124.793277407246,125.959849271791,123.836189943334,125.2718709927,312581.874364132,0.0,1.0
2024-01-22,124.51,126.4392,123.74,125.63,176865,124.145181926943,126.068729312482,123.377438050276,125.261900293003,177384.74267136,0.0,1.0
2024-01-23,124.1,125.6,123.5,125.54,270456,123.736383239367,125.231988193912,123.138141257549,125.17216399573,271250.772984624,0.0,1.0
2024-01-24,121.61,125.99,121.33,125.75,267003,121.253679014822,125.620845482094,120.974499423307,125.381548689367,267787.625858601,0.0,1.0
2024-01-25,122.31,124.0699,121.4,123.12,191798,121.95162799361,123.706371433279,121.044294321186,122.759254669064,192361.625391579,0.0,1.0
2024-01-26,121.14,123.57,120.95,122.41,190129,120.785056129065,123.207936155428,120.595612834822,122.051334990579,190687.720800402,0.0,1.0
2024-01-29,123.0,123.03,120.35,121.2,216096,122.639606272701,122.669518371791,119.997370853004,120.844880327246,216731.028481103,0.0,1.0
2024-01-30,122.82,123.32,121.75,122.33,303318,122.460133678155,122.958668663004,121.39326881058,121.971569393004,304209.342592327,0.0,1.0
2024-01-31,120.97,123.45,120.96,123.11,265638,120.615554234216,123.088287759064,120.605583534519,122.749283969367,266418.614614169,0.0,1.0
2024-02-01,122.3,122.495,120.07,121.35,225175,121.941657293913,122.136085938004,119.718191261489,120.994440822701,225836.708399195,0.0,1.0
2024-02-02,121.86,122.58,119.58,121.68,324127,121.502946507246,122.220836885428,119.229626976338,121.323473912701,325079.492764766,0.0,1.0
2024-02-05,118.87,120.29,118.41,120.29,247784,118.521707297853,119.937546654822,118.063055111792,119.937546654822,248512.148124731,0.0,1.0
2024-02-06,120.83,121.625,118.9,119.44,235852,120.475964438459,121.268635064368,118.551619396944,119.09003718058,236545.08426498,0.0,1.0
2024-02-07,121.98,122.59,120.6,121.74,178793,121.62259490361,122.230807585125,120.246638345428,121.383298110883,179318.408370455,0.0,1.0
2024-02-08,123.0,124.4,122.38,122.38,232712,122.639606272701,124.035504230276,122.021422891489,122.021422891489,233395.856933467,0.0,1.0
2024-02-09,123.75,124.6,122.85,123.97,334241,123.387408749973,124.234918224215,122.490045777246,123.606764143306,335223.214175888,0.0,1.0
2024-02-12,122.41,124.5699,122.295,123.81,166828,122.051334990579,124.204906418128,121.936671944064,123.447232948155,167318.247535566,0.0,1.0
2024-02-13,119.12,120.28,118.0,119.99,250872,118.770974790277,119.927575955125,117.654256424217,119.638425663913,251609.222646932,0.0,1.0
2024-02-14,120.72,121.2,119.04,119.71,350514,120.366286741792,120.844880327246,118.691209192701,119.359246072398,351544.034674522,0.0,1.0
2024-02-15,119.96,120.75,118.72,120.5,310961,119.608513564822,120.396198840883,118.372146802398,120.146931348459,311874.802622504,0.0,1.0
2024-02-16,118.98,120.12,117.71,118.31,238446,118.63138499452,119.768044759974,117.365106133005,117.963348114823,239146.70709872,0.0,1.0
2024-02-20,116.25,118.91,116.09,118.36,354164,115.909383977248,118.561590096641,115.749852782096,118.013201613308,355204.760712745,0.0,1.0
2024-02-21,117.43,117.92,116.18,116.6,381335,117.08592654149,117.574490826641,115.839589079369,116.258358466641,382455.60651674,0.0,1.0
2024-02-22,119.86,125.0,116.58,120.5,608064,119.508806567853,124.633746212094,116.238417067247,120.146931348459,609850.881563442,0.0,1.0
2024-02-23,122.88,123.24,119.56,120.51,565972,122.519957876337,122.878903065428,119.209685576944,120.156902048156,567635.188302917,0.0,1.0
2024-02-26,120.84,124.5,120.78,122.23,386315,120.485935138156,124.135211227246,120.426110939974,121.871862396034,387450.240946974,0.0,1.0
2024-02-27,121.4,122.88,120.34,121.82,257313,121.044294321186,122.519957876337,119.987400153307,121.463063708458,258069.150431096,0.0,1.0
2024-02-28,121.86,122.91,120.67,120.67,257498,121.502946507246,122.549869975428,120.316433243307,120.316433243307,258254.69407961,0.0,1.0
2024-02-29,121.87,122.87,120.925,122.31,298771,121.512917206943,122.50998717664,120.57068608558,121.95162799361,299648.980593477,0.0,1.0
2024-03-01,119.62,121.22,118.94,121.22,318822,119.269509775126,120.86482172664,118.591502195732,120.86482172664,319758.903276332,0.0,1.0
2024-03-04,116.45,119.7225,116.07,119.62,360260,116.108797971187,119.371709447019,115.729911382702,119.269509775126,361318.6746659,0.0,1.0
2024-03-05,112.07,116.32,111.77,116.3,627302,111.741631503915,115.979178875126,111.442510513006,115.959237475732,629145.415131485,0.0,1.0
2024-03-06,111.98,113.49,111.42,112.67,626485,111.651895206642,113.157470860884,111.093536023612,112.339873485733,628326.014262109,0.0,1.0
2024-03-07,113.15,113.7,111.81,111.95,869676,112.818467071188,113.366855554521,111.482393311794,111.621983107551,872231.665210515,0.0,1.0
2024-03-08,112.2,114.37,111.38,113.32,454981,111.871250599976,114.034892434218,111.053653224824,112.987968966036,456318.025643051,0.0,1.0
2024-03-11,112.92,113.57,111.1,112.0,412139,112.589140978157,113.23723645846,110.774473633309,111.671836606036,413350.12840207,0.0,1.0
2024-03-12,113.91,114.26,112.61,112.9,409917,113.576240248157,113.925214737551,112.280049287551,112.569199578763,411121.598742636,0.0,1.0
2024-03-13,113.57,115.165,112.67,114.07,419571,113.23723645846,114.827563060127,112.339873485733,113.735771443309,420803.968379078,0.0,1.0
2024-03-14,115.77,116.27,111.87,113.78,695343,115.430790391793,115.929325376641,111.542217509976,113.446621152097,697386.363177181,0.0,1.0
2024-03-15,117.37,118.55,115.31,115.31,1074349,117.026102343308,118.20264490755,114.972138205733,114.972138205733,1077506.12559994,0.0,1.0
2024-03-18,115.61,117.97,115.09,117.36,567280,115.271259196642,117.624344325126,114.752782812399,117.016131643611,568947.032044832,0.0,1.0
2024-03-19,117.43,117.645,115.5,115.5,430241,117.08592654149,117.300296584974,115.161581499975,115.161581499975,431505.323674377,0.0,1.0
2024-03-20,120.58,120.7,117.71,117.71,421125,120.226696946034,120.346345342398,117.365106133005,117.365106133005,422362.535026586,0.0,1.0
2024-03-21,118.6,121.54,118.42,121.27,352609,118.252498406035,121.183884116943,118.073025811489,120.914675225125,353645.191126598,0.0,1.0
2024-03-22,117.77,119.16,117.26,118.98,340949,117.424930331187,118.810857589065,116.916424646641,118.63138499452,341950.926577093,0.0,1.0
2024-03-25,117.65,118.77,117.06,118.16,367285,117.305281934823,118.422000300883,116.717010652702,117.813787619368,368364.31861618,0.0,1.0
2024-03-26,120.77,121.52,118.65,118.92,287005,120.416140240277,121.163942717549,118.30235190452,118.571560796338,287848.404548067,0.0,1.0
2024-03-27,124.28,124.45,121.0,121.0,490282,123.915855833912,124.085357728761,120.645466333307,120.645466333307,491722.762595202,0.0,1.0
2024-03-28,123.75,126.43,122.48,124.71,569979,123.387408749973,126.05955626876,122.121129888458,124.344595920882,571653.963435839,0.0,1.0
2024-04-01,123.91,125.23,123.1,123.68,295818,123.546939945125,124.863072305124,122.73931326967,123.317613852094,296687.302787756,0.0,1.0
2024-04-02,123.87,124.32,121.48,122.42,511338,123.507057146337,123.9557386327,121.124059918762,122.061305690276,512840.638611868,0.0,1.0
2024-04-03,124.52,125.3,123.27,123.91,515282,124.15515262664,124.932867203003,122.908815164519,123.546939945125,516796.228610431,0.0,1.0
2024-04-04,119.51,125.58,119.5,124.96,415876,119.159832078459,125.212046794518,119.149861378762,124.593863413306,417098.110102026,0.0,1.0
2024-04-05,121.14,121.79,119.52,119.52,324388,120.785056129065,121.433151609368,119.169802778156,119.169802778156,325341.259749963,0.0,1.0
2024-04-08,121.37,121.47,119.48,121.27,291796,121.014382222095,121.114089219065,119.129919979368,120.914675225125,292653.483575226,0.0,1.0
2024-04-09,124.85,125.78,122.05,122.05,667997,124.48418571664,125.411460788458,121.692389801489,121.692389801489,669960.003111077,0.0,1.0
2024-04-10,123.02,123.585,121.99,122.55,381328,122.659547672095,123.222892204973,121.632565603307,122.190924786337,382448.585946255,0.0,1.0
2024-04-11,124.39,125.32,121.77,123.45,438217,124.025533530579,124.952808602397,121.413210209974,123.088287759064,439504.762271878,0.0,1.0
2024-04-12,120.73,123.01,120.43,122.88,404962,120.376257441489,122.649576972398,120.07713645058,122.519957876337,406152.037778416,0.0,1.0
2024-04-15,122.19,125.46,121.8,122.81,459133,121.831979597246,125.092398398155,121.443122309064,122.450162978458,460482.226878863,0.0,1.0
2024-04-16,124.1,124.57,120.4701,121.53,408734,123.736383239367,124.205006125124,120.117118956365,121.173913417246,409935.122330795,0.0,1.0
2024-04-17,121.08,124.28,120.9543,124.28,450707,120.725231930883,123.915855833912,120.599900235692,123.915855833912,452031.465893087,0.0,1.0
2024-04-18,119.3,121.76,117.92,121.15,507194,118.950447384823,121.403239510277,117.574490826641,120.795026828762,508684.460885183,0.0,1.0
2024-04-19,118.96,120.57,118.25,119.78,403512,118.611443595126,120.216726246337,117.903523916641,119.429040970277,404697.776749532,0.0,1.0
2024-04-22,120.74,121.44,118.19,119.28,417207,120.386228141186,121.084177119974,117.843699718459,118.930505985429,418433.021432677,0.0,1.0
2024-04-23,123.5,123.6,121.515,121.66,388042,123.138141257549,123.237848254519,121.158957367701,121.303532513307,389182.315979307,0.0,1.0
2024-04-24,123.39,125.04,121.77,122.46,687686,123.028463560882,124.673629010882,121.413210209974,122.101188489064,689706.862006037,0.0,1.0
2024-04-25,129.23,133.79,127.2,130.03,1216307,128.851352183911,133.397991245729,126.827300145427,129.649008159669,1219881.28914356,0.0,1.0
2024-04-26,129.44,130.5328,127.49,129.53,564088,129.060736877548,130.150334940432,127.116450436639,129.15047317482,565745.651904008,0.0,1.0
2024-04-29,130.14,131.305,129.63,130.55,531471,129.758685856335,130.920272371032,129.25018017179,130.167484543911,533032.802263258,0.0,1.0
2024-04-30,129.0,129.65,127.275,128.79,535128,128.622026090881,129.270121571184,126.902080393154,128.412641397245,536700.548871965,0.0,1.0
2024-05-01,129.83,131.065,128.215,128.48,974921,129.449594165729,130.680975578305,127.839326164669,128.103549706639,977785.942441446,0.0,1.0
2024-05-02,133.11,133.295,128.52,131.66,643983,132.719983666335,132.904441610729,128.143432505427,131.274232210274,645875.434595487,0.0,1.0
2024-05-03,134.02,135.505,133.02,134.18,497871,133.627317338759,135.107966243758,132.630247369062,133.78684853391,499334.063938783,0.0,1.0
2024-05-06,135.96,136.655,134.45,135.49,461441,135.561633079971,136.25459670891,134.056057425728,135.093010194213,462797.009261386,0.0,1.0
2024-05-07,138.08,138.855,135.3731,135.98,668695,137.675421415728,138.448150642243,134.976452714755,135.581574479364,670660.054282222,0.0,1.0
2024-05-08,139.1,139.67,137.25,137.61,451041,138.692432784818,139.260762667545,136.847853340879,137.20679852997,452366.447399052,0.0,1.0
2024-05-09,138.4,139.55,137.07,138.82,525934,137.994483806031,139.141114271182,136.668380746334,138.413253193303,527479.531010201,0.0,1.0
2024-05-10,138.48,139.21,137.79,138.79,387929,138.074249403606,138.802110481485,137.386271124516,138.383341094212,389068.983912919,0.0,1.0
2024-05-13,134.77,139.255,133.94,138.92,643173,134.375119816031,138.846978630121,133.547551741183,138.512960190273,645063.054296596,0.0,1.0
2024-05-14,133.9,135.76,133.19,134.94,544939,133.507668942395,135.362219086031,132.79974926391,134.54462171088,546540.379874983,0.0,1.0
2024-05-15,133.86,134.18,132.11,134.02,454715,133.467786143607,133.78684853391,131.722913696638,133.627317338759,456051.243964651,0.0,1.0
2024-05-16,134.93,136.33,133.74,134.22,380890,134.534651011183,135.930548968758,133.348137747244,133.826731332698,382009.298821669,0.0,1.0
2024-05-17,133.62,134.95,132.91,134.95,326832,133.22848935088,134.554592410577,132.520569672395,134.554592410577,327792.441787613,0.0,1.0
2024-05-20,135.37,135.53,132.28,133.33,396434,134.973361797849,135.132892993001,131.892415591486,132.939339059668,397598.977051302,0.0,1.0
2024-05-21,135.47,135.6,134.17,134.7,281163,135.073068794819,135.20268789088,133.776877834213,134.305324918153,281989.237009628,0.0,1.0
2024-05-22,135.95,136.7,134.53,135.0,539856,135.551662380274,136.299464857546,134.135823023304,134.604445909062,541442.442764763,0.0,1.0
2024-05-23,134.6,137.465,134.08,136.48,741486,134.205617921183,137.062223384364,133.687141536941,136.080109464213,743664.960870814,0.0,1.0
2024-05-24,132.99,135.77,132.9,135.29,285766,132.600335269971,135.372189785728,132.510598972698,134.893596200274,286605.763572353,0.0,1.0
2024-05-28,130.98,132.51,130.41,132.13,487861,130.596224630881,132.121741684517,130.027894748154,131.742855096032,489294.648146284,0.0,1.0
2024-05-29,130.1,131.1,130.0,130.01,363364,129.718803057548,130.715873027244,129.619096060578,129.629066760275,364431.79620635,0.0,1.0
2024-05-30,128.09,131.125,127.82,130.94,368065,127.714692418457,130.740799776487,127.445483526639,130.556341832093,369146.610755856,0.0,1.0
2024-05-31,129.5,130.375,126.7,128.77,791570,129.120561075729,129.992997299214,126.328765160579,128.392699997851,793896.139747093,0.0,1.0
2024-06-03,133.02,133.17,126.875,129.74,563308,132.630247369062,132.779807864517,126.503252405276,129.359857868457,564963.359764334,0.0,1.0
2024-06-04,132.21,134.935,131.6,133.02,290194,131.822620693608,134.539636361031,131.214408012093,132.630247369062,291046.77587297,0.0,1.0
2024-06-05,132.92,133.33,130.55,132.04,451925,132.530540372092,132.939339059668,130.167484543911,131.653118798759,453253.045157351,0.0,1.0
2024-06-06,133.96,134.34,131.871,132.47,399505,133.567493140577,133.946379729062,131.48461397388,132.081858885729,400679.001616612,0.0,1.0
2024-06-07,134.49,135.1,133.1,133.46,336912,134.095940224516,134.704152906031,132.710012966638,133.068958155729,337902.063284955,0.0,1.0
2024-06-10,134.51,135.53,133.5,133.84,414745,134.11588162391,135.132892993001,133.108840954516,133.447844744213,415963.786499498,0.0,1.0
2024-06-11,136.13,137.38,133.34,134.0,582661,135.731134974819,136.97747243694,132.949309759365,133.607375939365,584373.231276045,0.0,1.0
2024-06-12,138.23,138.59,136.725,137.55,474449,137.824981911182,138.183927100273,136.324391606789,137.146974331788,475843.235098434,0.0,1.0
2024-06-13,139.32,140.39,138.461,138.52,550339,138.911788178152,139.978653045727,138.055305074182,138.114132202394,551956.248534271,0.0,1.0
2024-06-14,136.54,139.07,134.39,138.17,319317,136.139933662395,138.662520685727,133.996233227547,137.765157713,320255.357903433,0.0,1.0
2024-06-17,139.85,139.97,135.75,135.75,480249,139.440235262091,139.559883658454,135.352248386334,135.352248386334,481660.279213967,0.0,1.0
2024-06-18,136.79,140.0,136.5,139.64,620985,136.389201154819,139.589795757545,136.100050863607,139.230850568455,622809.851738755,0.0,1.0
2024-06-20,137.87,138.42,135.65,136.29,875302,137.466036722091,138.014425205424,135.252541389365,135.89066616997,877874.198002588,0.0,1.0
2024-06-21,138.91,138.94,136.12,137.36,955402,138.502989490576,138.532901589667,135.721164275122,136.957531037546,958209.583115389,0.0,1.0
2024-06-24,139.74,141.14,138.74,139.0,621800,139.330557565424,140.726455523,138.333487595727,138.592725787849,623627.246730853,0.0,1.0
2024-06-25,139.37,139.69,137.24,139.59,535383,138.961641676636,139.280704066939,136.837882641182,139.18099706997,536956.298225321,0.0,1.0
2024-06-26,140.74,140.89,138.5772,139.62,618135,140.327627535121,140.477188030575,138.171164604661,139.210909169061,619951.476613019,0.0,1.0
2024-06-27,140.53,141.575,139.65,140.86,822758,140.118242841485,141.160180959818,139.240821268152,140.447275931485,825175.79007041,0.0,1.0
2024-06-28,139.6,140.785,137.86,140.53,1023883,139.190967769667,140.372495683757,137.456066022394,140.118242841485,1026891.82416295,0.0,1.0
2024-07-01,138.56,139.88,136.94,139.88,682616,138.154015001182,139.470147361182,136.538761650273,139.470147361182,684621.963098146,0.0,1.0
2024-07-02,138.46,139.99,137.51,138.87,561698,138.054308004212,139.579825057848,137.107091533,138.463106691788,563348.628552955,0.0,1.0
2024-07-03,140.0,140.55,138.91,139.09,238045,139.589795757545,140.138184240879,138.502989490576,138.682462085121,238744.528703837,0.0,1.0
2024-07-05,139.57,140.1,138.88,139.91,268907,139.161055670576,139.689502754515,138.473077391485,139.500059460273,269697.22103032,0.0,1.0
2024-07-08,138.67,140.8,138.52,140.39,348076,138.263692697849,140.387451733303,138.114132202394,139.978653045727,349098.870268716,0.0,1.0
2024-07-09,138.8,139.57,137.79,138.67,362012,138.393311793909,139.161055670576,137.386271124516,138.263692697849,363075.823164248,0.0,1.0
2024-07-10,138.73,139.26,137.945,139.19,194284,138.32351689603,138.85196397997,137.540816969819,138.782169082091,194854.930852135,0.0,1.0
2024-07-11,139.6,140.5,137.93,138.88,524865,139.190967769667,140.088330742394,137.525860920273,138.473077391485,526407.38960339,0.0,1.0
2024-07-12,142.16,143.395,140.0,140.5,586141,141.74346689209,142.974848304666,139.589795757545,140.088330742394,587863.457745367,0.0,1.0
2024-07-15,144.78,144.905,141.72,142.26,728284,144.355790212696,144.480423958908,141.304756105424,141.84317388906,730424.16493749,0.0,1.0
2024-07-16,144.22,146.64,143.8,145.62,474017,143.797431029666,146.210340356332,143.378661642393,145.193328987241,475409.965605689,0.0,1.0
2024-07-17,143.04,144.86,142.88,143.61,267662,142.620888465423,144.435555810272,142.461357270272,143.189218348151,268448.562422763,0.0,1.0
2024-07-18,140.37,144.06,139.8,143.64,224380,139.958711646333,143.637899834514,139.390381763606,143.219130447242,225039.372179911,0.0,1.0
2024-07-19,140.11,140.5,138.745,140.08,445226,139.699473454212,140.088330742394,138.338472945576,139.669561355121,446534.359203909,0.0,1.0
2024-07-22,140.74,141.58,138.74,140.87,593361,140.327627535121,141.165166309666,138.333487595727,140.457246631182,595104.674730565,0.0,1.0
2024-07-23,141.68,142.745,141.17,141.95,486766,141.264873306636,142.326752824363,140.756367622091,141.534082198454,488196.430334818,0.0,1.0
2024-07-24,137.25,141.585,137.01,140.0,730757,136.847853340879,141.170151659515,136.608556548152,139.589795757545,732904.432195719,0.0,1.0
2024-07-25,137.96,145.44,136.75,137.71,1197199,137.555773019364,145.013856392696,136.349318356031,137.30650552694,1200717.13759879,0.0,1.0
2024-07-26,142.58,143.59,139.12,140.7,814384,142.162236279363,143.169276948757,138.712374184212,140.287744736333,816777.18189395,0.0,1.0
2024-07-29,145.0,145.58,142.58,142.65,457069,144.575145606029,145.153446188453,142.162236279363,142.232031177242,458412.161524645,0.0,1.0
2024-07-30,142.95,145.9515,142.75,145.02,290596,142.531152168151,145.523857682196,142.331738174211,144.595087005423,291449.957206495,0.0,1.0
2024-07-31,143.56,145.75,142.72,143.85,491542,143.139364849666,145.322948083302,142.301826075121,143.428515140878,492986.465282367,0.0,1.0
2024-08-01,139.96,144.83,139.0036,143.91,344659,139.549912958758,144.405643711181,138.59631523974,143.48833933906,345671.828933754,0.0,1.0
2024-08-02,135.36,138.02,134.61,137.88,366286,134.963391098152,137.615597217546,134.21558862088,137.476007421788,367362.382914213,0.0,1.0
2024-08-05,130.35,132.23,128.66,129.55,335645,129.968070549972,131.842562093002,128.283022301184,129.170414574214,336631.340027302,0.0,1.0
2024-08-06,132.64,134.8399,130.36,130.54,275375,132.251360780577,134.444815006913,129.978041249669,130.157513844214,276184.228157782,0.0,1.0
2024-08-07,132.43,135.135,131.83,133.69,223732,132.041976086941,134.739050354971,131.443734105123,133.298284248759,224389.467940796,0.0,1.0
2024-08-08,134.86,136.13,133.49,133.75,283296,134.464856113304,135.731134974819,133.09887025482,133.358108446941,284128.505130048,0.0,1.0
2024-08-09,133.66,134.73,132.63,134.69,273307,133.268372149668,134.335237017243,132.24139008088,134.295354218456,274110.151049001,0.0,1.0
2024-08-12,136.07,137.7,134.63,136.77,263967,135.671310776637,137.296534827243,134.235530020274,136.369259755425,264742.704145711,0.0,1.0
2024-08-13,136.53,137.93,136.01,136.31,232475,136.129962962698,137.525860920273,135.611486578455,135.910607569364,233158.160475642,0.0,1.0
2024-08-14,135.59,137.32,134.745,136.8,310807,135.192717191183,136.917648238758,134.350193066789,136.399171854516,311720.350071849,0.0,1.0
2024-08-15,137.84,138.94,137.06,137.83,330064,137.436124623,138.532901589667,136.658410046637,137.426153923303,331033.939474063,0.0,1.0
2024-08-16,136.91,138.5899,136.75,137.06,283614,136.508849551182,138.183827393276,136.349318356031,136.658410046637,284447.439617762,0.0,1.0
2024-08-19,136.67,138.1487,136.175,137.01,471082,136.269552758455,137.743920122646,135.776003123455,136.608556548152,472466.340695503,0.0,1.0
2024-08-20,136.36,137.51,135.99,136.89,303394,135.960461067849,137.107091533,135.591545179061,136.488908151788,304285.565929013,0.0,1.0
2024-08-21,137.91,138.49,136.34,136.62,145110,137.505919520879,138.084220103303,135.940519668455,136.21969925997,145536.426138813,0.0,1.0
2024-08-22,136.87,138.6325,136.33,138.21,286074,136.468966752395,138.226302573985,135.930548968758,137.805040511788,286914.668673659,0.0,1.0
2024-08-23,138.24,138.98,137.39,137.47,239049,137.834952610879,138.572784388455,136.987443136637,137.067208734213,239751.479099009,0.0,1.0
2024-08-26,136.57,139.56,136.32,139.04,195655,136.169845761486,139.151084970879,135.920578269061,138.632608586636,196229.959728409,0.0,1.0
2024-08-27,137.5,138.015,136.06,137.0,269094,137.097120833304,137.610611867697,135.66134007694,136.598585848455,269884.770556113,0.0,1.0
2024-08-28,138.93,138.97,136.35,137.5,235918,138.52293088997,138.562813688758,135.950490368152,137.097120833304,236611.278215261,0.0,1.0
2024-08-29,138.58,141.76,138.39,139.0,311740,138.173956400576,141.344638904212,137.984513106334,138.592725787849,312656.091823538,0.0,1.0
2024-08-30,138.97,139.44,137.47,138.84,219580,138.562813688758,139.031436574515,137.067208734213,138.433194592697,220225.266704986,0.0,1.0
2024-09-03,135.98,139.28,135.3,138.66,194349,135.581574479364,138.871905379364,134.903566899971,138.253721998152,194920.121863774,0.0,1.0
2024-09-04,138.29,139.57,135.09,135.61,383983,137.884806109364,139.161055670576,134.694182206334,135.212658590577,385111.388037074,0.0,1.0
2024-09-05,138.56,138.96,136.86,138.32,279050,138.154015001182,138.552842989061,136.458996052698,137.914718208455,279870.027662021,0.0,1.0
2024-09-06,136.68,139.66,136.04,139.0,223879,136.279523458152,139.250791967848,135.641398677546,138.592725787849,224536.899920966,0.0,1.0
2024-09-09,140.17,141.99,137.91,137.91,501348,139.759297652394,141.573964997242,137.505919520879,137.505919520879,502821.281592182,0.0,1.0
2024-09-10,140.0,141.0125,137.945,140.68,268276,139.589795757545,140.599329101863,137.540816969819,140.267803336939,269064.366748097,0.0,1.0
2024-09-11,140.25,140.92,137.76,140.12,282405,139.83906324997,140.507100129666,137.356359025425,139.709444153909,283234.886801264,0.0,1.0
2024-09-12,140.24,141.26,139.51,140.67,240375,139.829092550273,140.846103919363,139.101231472394,140.257832637242,241081.375736456,0.0,1.0
2024-09-13,140.45,142.0,139.89,140.53,301222,140.038477243909,141.583935696939,139.480118060879,140.118242841485,302107.183201609,0.0,1.0
2024-09-16,140.56,142.0,139.63,140.83,358994,140.148154940576,141.583935696939,139.220879868758,140.417363832394,360048.954346888,0.0,1.0
2024-09-17,139.97,141.605,139.05,141.1,479766,139.559883658454,141.190093058909,138.642579286333,140.686572724212,481175.859850555,0.0,1.0
2024-09-18,138.78,141.41,138.11,140.48,398655,138.373370394515,140.995664414818,137.705333514819,140.068389343,399826.503772095,0.0,1.0
2024-09-19,140.6,141.02,139.31,140.5,589641,140.188037739363,140.606807126636,138.901817478455,140.088330742394,591373.7429875,0.0,1.0
2024-09-20,137.68,140.4871,136.78,140.1,1558311,137.276593427849,140.075468539785,136.379230455122,139.689502754515,1562890.31598649,0.0,1.0
2024-09-23,137.18,138.38,135.01,138.36,455808,136.778058443001,137.974542406637,134.614416608759,137.954601007243,457147.455898834,0.0,1.0
2024-09-24,133.25,138.4,132.99,137.47,504014,132.859573462092,137.994483806031,132.600335269971,137.067208734213,505495.116008048,0.0,1.0
2024-09-25,131.74,134.925,131.53,133.44,538988,131.35399780785,134.529665661334,131.144613114214,133.049016756335,540571.892024717,0.0,1.0
2024-09-26,133.39,134.84,132.11,133.35,412607,132.99916325785,134.44491471391,131.722913696638,132.959280459062,413819.503685874,0.0,1.0
2024-09-27,134.02,134.77,132.875,133.59,596693,133.627317338759,134.375119816031,132.485672223456,133.198577251789,598446.466281074,0.0,1.0
2024-09-30,135.21,136.35,133.48,134.07,517089,134.813830602698,135.950490368152,133.088899555123,133.677170837244,518608.538734013,0.0,1.0
2024-10-01,135.93,136.15,133.08,135.35,514977,135.53172098088,135.751076374213,132.690071567244,134.953420398455,516490.332325045,0.0,1.0
2024-10-02,136.43,136.97,135.41,135.63,333545,136.030255965728,136.568673749364,135.013244596637,135.232599989971,334525.168882023,0.0,1.0
2024-10-03,136.52,137.06,134.4,135.49,265645,136.119992263001,136.658410046637,134.006203927244,135.093010194213,266425.635184652,0.0,1.0
2024-10-04,137.53,138.45,136.65,138.12,262671,137.127032932394,138.044337304515,136.249611359061,137.715304214515,263442.895667482,0.0,1.0
2024-10-07,136.57,137.9,135.8,136.97,353620,136.169845761486,137.495948821182,135.402101884819,136.568673749364,354659.162092253,0.0,1.0
2024-10-08,139.03,140.45,135.965,136.0,535449,138.62263788694,140.038477243909,135.566618429819,135.601515878758,537022.492175598,0.0,1.0
2024-10-09,140.63,140.73,137.815,138.62,469514,140.217949838454,140.317656835424,137.411197873758,138.213839199364,470893.732907028,0.0,1.0
2024-10-10,139.99,140.87,139.06,140.25,528130,139.579825057848,140.457246631182,138.65254998603,139.83906324997,529681.984264982,0.0,1.0
2024-10-11,139.07,141.67,138.46,140.11,408007,138.662520685727,141.254902606939,138.054308004212,139.699473454212,409205.985939073,0.0,1.0
2024-10-14,138.69,139.49,137.62,139.07,399156,138.283634097243,139.081290073,137.216769229667,138.662520685727,400328.976031038,0.0,1.0
2024-10-15,138.82,141.06,138.13,138.51,300536,138.413253193303,140.646689925424,137.725274914212,138.104161502697,301419.167294152,0.0,1.0
2024-10-16,140.11,140.31,139.035,139.12,265518,139.699473454212,139.898887448151,138.627623236788,138.712374184212,266298.261977296,0.0,1.0
2024-10-17,140.6,140.98,139.49,140.69,233489,140.188037739363,140.566924327848,139.081290073,140.277774036636,234175.140257222,0.0,1.0
2024-10-18,138.01,140.89,137.56,140.38,318902,137.605626517849,140.477188030575,137.156945031485,139.96868234603,319839.138367581,0.0,1.0
2024-10-21,135.49,138.055,134.73,137.45,364933,135.093010194213,137.650494666485,134.335237017243,137.047267334819,366005.406933467,0.0,1.0
2024-10-22,134.23,135.4415,132.99,135.03,379515,133.836702032395,135.044652300683,132.600335269971,134.634358008153,380630.258190832,0.0,1.0
2024-10-23,134.13,135.59,133.7325,134.07,557546,133.736995035425,135.192717191183,133.340659722471,133.677170837244,559184.427317145,0.0,1.0
2024-10-24,140.14,140.96,130.1,130.1,907634,139.729385553303,140.546982928454,129.718803057548,129.718803057548,910301.210130765,0.0,1.0
2024-10-25,140.25,140.82,139.07,140.79,945299,139.83906324997,140.407393132697,138.662520685727,140.377481033606,948076.894029311,0.0,1.0
2024-10-28,141.17,142.99,140.66,142.0,569622,140.756367622091,142.571034966939,140.247861937545,141.583935696939,571295.914341139,0.0,1.0
2024-10-29,144.16,144.3,139.6833,140.4,630718,143.737606831484,143.877196627241,139.274023698142,139.988623745424,632571.453527805,0.0,1.0
2024-10-30,143.98,145.26,142.69,143.77,584698,143.558134236938,144.83438379815,142.27191397603,143.348749543302,586416.217286968,0.0,1.0
2024-10-31,140.1,144.35,140.04,144.05,469587,139.689502754515,143.927050125726,139.629678556333,143.627929134817,470966.947427791,0.0,1.0
2024-11-01,138.48,141.42,137.26,140.3,506955,138.074249403606,141.005635114515,136.857824040576,139.888916748454,508444.75855008,0.0,1.0
2024-11-04,137.26,139.18,136.13,138.1,264154,136.857824040576,138.772198382394,135.731134974819,137.695362815122,264930.253671505,0.0,1.0
2024-11-05,137.16,137.79,135.59,136.64,259441,136.758117043607,137.386271124516,135.192717191183,136.239640659364,260203.403858312,0.0,1.0
2024-11-06,147.45,150.21,141.59,141.59,1052921,147.017967031786,149.769880148149,141.175137009363,141.175137009363,1056015.15640897,0.0,1.0
2024-11-07,146.41,147.79,144.61,146.98,329752,145.981014263302,147.356970821483,144.186288317847,146.549344146029,330721.022618191,0.0,1.0
2024-11-08,145.32,147.63,144.58,146.41,443389,144.894207996332,147.197439626332,144.156376218757,145.981014263302,444691.96092111,0.0,1.0
2024-11-11,141.88,146.31,141.03,146.31,731506,141.464287300575,145.881307266332,140.616777826333,145.881307266332,733655.633237535,0.0,1.0
2024-11-12,141.28,141.89,139.0,141.89,565602,140.866045318757,141.474258000272,138.592725787849,141.474258000272,567264.101005893,0.0,1.0
2024-11-13,141.54,142.09,139.37,141.27,610639,141.125283510878,141.673671994212,138.961641676636,140.85607461906,612433.448563013,0.0,1.0
2024-11-14,140.91,142.695,140.225,141.7,510035,140.497129429969,142.276899325878,139.814136500727,141.28481470603,511533.809563157,0.0,1.0
2024-11-15,138.91,141.15,137.801,141.05,468305,138.502989490576,140.736426222697,137.397238894182,140.636719225727,469681.18009053,0.0,1.0
2024-11-18,138.85,139.91,137.7901,138.96,447009,138.443165292394,139.500059460273,137.386370831513,138.552842989061,448322.598800115,0.0,1.0
2024-11-19,138.74,139.89,137.07,138.0,332642,138.333487595727,139.480118060879,136.668380746334,137.595655818152,333619.515289554,0.0,1.0
2024-11-20,139.97,140.04,137.19,138.06,245073,139.559883658454,139.629678556333,136.788029142697,137.655480016334,245793.18147004,0.0,1.0
2024-11-21,142.38,142.62,139.27,139.89,341830,141.962822285424,142.202119078151,138.861934679667,139.480118060879,342834.51551947,0.0,1.0
2024-11-22,141.87,144.23,140.63,142.92,299219,141.454316600878,143.807401729363,140.217949838454,142.50124006906,300098.29710447,0.0,1.0
2024-11-25,141.83,143.78,141.65,142.71,455565,141.41443380209,143.358720242999,141.234961207545,142.291855375424,456903.741809169,0.0,1.0
2024-11-26,139.7,141.83,138.83,141.83,420875,139.290674766636,141.41443380209,138.423223893,141.41443380209,422111.800366433,0.0,1.0
2024-11-27,140.22,141.7,139.81,139.81,290494,139.809151150879,141.28481470603,139.400352463303,139.400352463303,291347.657465152,0.0,1.0
2024-11-29,142.11,142.76,140.31,140.73,286627,141.693613393606,142.341708873908,139.898887448151,140.317656835424,287469.293741916,0.0,1.0
2024-12-02,142.78,143.9,140.84,141.82,372706,142.361650273302,143.478368639363,140.427334532091,141.404463102393,373801.248986924,0.0,1.0
2024-12-03,140.26,142.6599,138.81,142.28,400314,139.849033949667,142.241902169942,138.403282493606,141.863115288454,401490.378976863,0.0,1.0
2024-12-04,142.26,143.34,140.33,140.33,378716,141.84317388906,142.920009456333,139.918828847545,139.918828847545,379828.910216985,0.0,1.0
2024-12-05,140.96,142.854,140.46,142.01,230668,140.546982928454,142.43543345106,140.048447943606,141.593906396636,231345.850352062,0.0,1.0
2024-12-06,139.18,141.485,138.735,141.0,257564,139.18,141.485,138.735,141.0,257564,0.409,1.0
2024-12-09,137.91,140.29,137.4,139.3,366972,137.91,140.29,137.4,139.3,366972,0.0,1.0
2024-12-10,138.37,140.22,136.01,137.41,290511,138.37,140.22,136.01,137.41,290511,0.0,1.0
2024-12-11,138.63,140.28,138.36,138.8,371689,138.63,140.28,138.36,138.8,371689,0.0,1.0
2024-12-12,137.46,140.33,137.12,138.62,301815,137.46,140.33,137.12,138.62,301815,0.0,1.0
2024-12-13,136.05,138.6095,135.625,138.01,382203,136.05,138.6095,135.625,138.01,382203,0.0,1.0
2024-12-16,134.8,137.0775,134.64,135.26,505318,134.8,137.0775,134.64,135.26,505318,0.0,1.0
2024-12-17,131.75,134.45,131.37,133.5,587133,131.75,134.45,131.37,133.5,587133,0.0,1.0
2024-12-18,129.55,134.53,129.54,131.74,618685,129.55,134.53,129.54,131.74,618685,0.0,1.0
2024-12-19,132.75,134.09,130.76,130.76,494419,132.75,134.09,130.76,130.76,494419,0.0,1.0
2024-12-20,132.23,135.04,131.68,132.56,890171,132.23,135.04,131.68,132.56,890171,0.0,1.0
2024-12-23,132.09,132.15,130.1816,131.65,368080,132.09,132.15,130.1816,131.65,368080,0.0,1.0
2024-12-24,131.98,132.78,130.82,131.88,188848,131.98,132.78,130.82,131.88,188848,0.0,1.0
2024-12-26,132.25,132.79,130.94,130.94,305067,132.25,132.79,130.94,130.94,305067,0.0,1.0
2024-12-27,132.61,132.95,131.3304,131.81,191875,132.61,132.95,131.3304,131.81,191875,0.0,1.0
2024-12-30,134.16,134.56,131.09,131.26,491667,134.16,134.56,131.09,131.26,491667,0.0,1.0
2024-12-31,133.54,135.295,133.15,134.74,538104,133.54,135.295,133.15,134.74,538104,0.0,1.0
2025-01-02,131.59,136.34,130.91,134.12,357725,131.59,136.34,130.91,134.12,357725,0.0,1.0
2025-01-03,132.91,133.46,130.15,131.42,231529,132.91,133.46,130.15,131.42,231529,0.0,1.0
2025-01-06,132.82,134.44,132.0301,133.19,342174,132.82,134.44,132.0301,133.19,342174,0.0,1.0
2025-01-07,130.76,133.38,129.63,132.82,480982,130.76,133.38,129.63,132.82,480982,0.0,1.0
2025-01-08,129.07,131.21,128.82,130.11,323050,129.07,131.21,128.82,130.11,323050,0.0,1.0
2025-01-10,126.86,128.05,125.7,127.34,703258,126.86,128.05,125.7,127.34,703258,0.0,1.0
2025-01-13,128.2,129.05,126.05,126.58,516385,128.2,129.05,126.05,126.58,516385,0.0,1.0
2025-01-14,128.95,129.7599,127.99,128.37,305039,128.95,129.7599,127.99,128.37,305039,0.0,1.0
2025-01-15,126.89,131.245,126.71,130.49,440067,126.89,131.245,126.71,130.49,440067,0.0,1.0
2025-01-16,124.57,127.255,124.05,127.17,1265898,124.57,127.255,124.05,127.17,1265898,0.0,1.0
2025-01-17,126.0,128.01,124.93,125.99,603040,126.0,128.01,124.93,125.99,603040,0.0,1.0
2025-01-21,126.39,127.415,125.425,126.7,473204,126.39,127.415,125.425,126.7,473204,0.0,1.0
2025-01-22,125.39,127.85,124.95,127.18,448680,125.39,127.85,124.95,127.18,448680,0.0,1.0
2025-01-23,125.51,125.765,124.1117,125.0,479017,125.51,125.765,124.1117,125.0,479017,0.0,1.0
2025-01-24,125.02,125.5,124.38,125.3,450836,125.02,125.5,124.38,125.3,450836,0.0,1.0
2025-01-27,125.17,126.245,124.49,124.49,425108,125.17,126.245,124.49,124.49,425108,0.0,1.0
2025-01-28,125.89,126.46,124.79,125.18,440265,125.89,126.46,124.79,125.18,440265,0.0,1.0
2025-01-29,124.47,126.23,123.99,125.79,366451,124.47,126.23,123.99,125.79,366451,0.0,1.0
2025-01-30,125.57,126.6,124.85,125.2,417528,125.57,126.6,124.85,125.2,417528,0.0,1.0
2025-01-31,123.58,125.79,122.96,125.73,511598,123.58,125.79,122.96,125.73,511598,0.0,1.0
2025-02-03,123.09,124.16,121.24,121.72,735206,123.09,124.16,121.24,121.72,735206,0.0,1.0
2025-02-04,123.9,123.975,122.36,122.97,356218,123.9,123.975,122.36,122.97,356218,0.0,1.0
2025-02-05,120.94,124.18,120.61,124.09,678173,120.94,124.18,120.61,124.09,678173,0.0,1.0
2025-02-06,123.27,123.47,121.49,121.49,616662,123.27,123.47,121.49,121.49,616662,0.0,1.0
2025-02-07,122.01,124.07,121.72,123.0,429296,122.01,124.07,121.72,123.0,429296,0.0,1.0
2025-02-10,122.43,123.85,121.79,123.27,524067,122.43,123.85,121.79,123.27,524067,0.0,1.0
2025-02-11,121.76,122.42,120.66,121.94,666620,121.76,122.42,120.66,121.94,666620,0.0,1.0
2025-02-12,120.9,122.42,120.73,121.4,441583,120.9,122.42,120.73,121.4,441583,0.0,1.0
2025-02-13,123.09,123.2,121.3545,121.71,536040,123.09,123.2,121.3545,121.71,536040,0.0,1.0
2025-02-14,122.11,124.98,121.74,123.84,532354,122.11,124.98,121.74,123.84,532354,0.0,1.0
2025-02-18,121.58,122.8525,120.95,122.37,826929,121.58,122.8525,120.95,122.37,826929,0.0,1.0
2025-02-19,119.54,121.91,118.32,121.36,1031889,119.54,121.91,118.32,121.36,1031889,0.0,1.0
2025-02-20,119.05,125.87,118.8,119.95,989708,119.05,125.87,118.8,119.95,989708,0.0,1.0
2025-02-21,116.91,120.33,115.765,118.36,1199253,116.91,120.33,115.765,118.36,1199253,0.0,1.0
2025-02-24,114.81,117.28,114.6,116.85,859121,114.81,117.28,114.6,116.85,859121,0.0,1.0
2025-02-25,114.28,115.24,113.4,114.89,733829,114.28,115.24,113.4,114.89,733829,0.0,1.0
2025-02-26,114.7,116.45,114.3101,114.83,637737,114.7,116.45,114.3101,114.83,637737,0.0,1.0
2025-02-27,117.27,117.58,114.45,115.05,508154,117.27,117.58,114.45,115.05,508154,0.0,1.0
2025-02-28,118.5,118.7,116.21,117.96,542400,118.5,118.7,116.21,117.96,542400,0.0,1.0
2025-03-03,115.16,119.11,115.12,118.55,541261,115.16,119.11,115.12,118.55,541261,0.0,1.0
2025-03-04,112.7,114.31,111.6,114.31,641581,112.7,114.31,111.6,114.31,641581,0.0,1.0
2025-03-05,114.51,114.69,112.44,112.72,687830,114.51,114.69,112.44,112.72,687830,0.0,1.0
2025-03-06,113.2,114.99,112.79,113.59,367427,113.2,114.99,112.79,113.59,367427,0.0,1.0
2025-03-07,112.0,113.53,109.4,112.85,830728,112.0,113.53,109.4,112.85,830728,0.0,1.0
2025-03-10,109.56,111.63,108.28,111.49,769925,109.56,111.63,108.28,111.49,769925,0.0,1.0
2025-03-11,108.6,109.69,107.01,109.5,835136,108.6,109.69,107.01,109.5,835136,0.0,1.0
2025-03-12,106.5,109.245,105.18,108.65,658981,106.5,109.245,105.18,108.65,658981,0.0,1.0
2025-03-13,107.61,110.29,107.2825,107.5,703842,107.61,110.29,107.2825,107.5,703842,0.0,1.0
2025-03-14,110.5,110.67,107.57,108.27,666928,110.5,110.67,107.57,108.27,666928,0.0,1.0
2025-03-17,111.63,112.47,110.0,110.36,561707,111.63,112.47,110.0,110.36,561707,0.0,1.0
2025-03-18,110.39,112.12,110.28,111.54,423011,110.39,112.12,110.28,111.54,423011,0.0,1.0
2025-03-19,112.97,113.06,110.97,111.05,632731,112.97,113.06,110.97,111.05,632731,0.0,1.0
2025-03-20,112.01,113.79,111.7725,112.03,512264,112.01,113.79,111.7725,112.03,512264,0.0,1.0
2025-03-21,112.1,112.35,108.0,110.66,925264,112.1,112.35,108.0,110.66,925264,0.0,1.0
2025-03-24,113.73,114.37,112.3751,112.62,585084,113.73,114.37,112.3751,112.62,585084,0.0,1.0
2025-03-25,113.03,114.8458,111.82,114.2,407496,113.03,114.8458,111.82,114.2,407496,0.0,1.0
2025-03-26,113.43,113.691,112.51,113.27,461259,113.43,113.691,112.51,113.27,461259,0.0,1.0
2025-03-27,112.4,113.46,111.55,113.46,448115,112.4,113.46,111.55,113.46,448115,0.0,1.0
2025-03-28,111.23,112.09,110.085,112.09,479530,111.23,112.09,110.085,112.09,479530,0.0,1.0
2025-03-31,111.07,111.81,109.01,110.0,1059957,111.07,111.81,109.01,110.0,1059957,0.0,1.0
2025-04-01,110.72,111.185,109.38,110.94,861076,110.72,111.185,109.38,110.94,861076,0.0,1.0
2025-04-02,111.79,112.025,109.61,111.3,898361,111.79,112.025,109.61,111.3,898361,0.0,1.0
2025-04-03,109.02,110.54,106.905,109.31,828147,109.02,110.54,106.905,109.31,828147,0.0,1.0
2025-04-04,102.66,106.54,101.615,105.86,984273,102.66,106.54,101.615,105.86,984273,0.0,1.0
2025-04-07,99.66,103.9,97.5,99.5,967359,99.66,103.9,97.5,99.5,967359,0.0,1.0
2025-04-08,98.0,104.03,96.8,102.42,977583,98.0,104.03,96.8,102.42,977583,0.0,1.0
2025-04-09,105.9,106.87,96.67,96.67,899674,105.9,106.87,96.67,96.67,899674,0.0,1.0
2025-04-10,102.41,105.53,101.595,104.09,698407,102.41,105.53,101.595,104.09,698407,0.0,1.0
2025-04-11,102.51,102.74,99.75,102.41,586986,102.51,102.74,99.75,102.41,586986,0.0,1.0
2025-04-14,101.62,104.055,100.99,103.47,514132,101.62,104.055,100.99,103.47,514132,0.0,1.0
2025-04-15,102.63,103.94,101.89,101.95,476982,102.63,103.94,101.89,101.95,476982,0.0,1.0
2025-04-16,100.99,102.92,99.65,102.13,492683,100.99,102.92,99.65,102.13,492683,0.0,1.0
2025-04-17,101.36,103.24,100.525,101.16,617923,101.36,103.24,100.525,101.16,617923,0.0,1.0
2025-04-21,100.0,101.1,99.2,100.61,702358,100.0,101.1,99.2,100.61,702358,0.0,1.0
2025-04-22,103.0,103.16,100.54,100.72,543931,103.0,103.16,100.54,100.72,543931,0.0,1.0
2025-04-23,105.04,108.73,104.57,105.24,793853,105.04,108.73,104.57,105.24,793853,0.0,1.0
2025-04-24,87.99,103.72,87.38,102.4,4200955,87.99,103.72,87.38,102.4,4200955,0.0,1.0
2025-04-25,88.35,88.54,85.58,88.0,2226832,88.35,88.54,85.58,88.0,2226832,0.0,1.0
2025-04-28,89.37,90.11,87.96,89.0,2001641,89.37,90.11,87.96,89.0,2001641,0.0,1.0
2025-04-29,91.42,91.44,88.7,89.3,1281128,91.42,91.44,88.7,89.3,1281128,0.0,1.0
2025-04-30,90.41,90.72,88.47,90.38,1060769,90.41,90.72,88.47,90.38,1060769,0.0,1.0
2025-05-01,90.95,91.3,89.43,90.33,1104322,90.95,91.3,89.43,90.33,1104322,0.0,1.0
2025-05-02,93.23,93.83,91.6252,92.06,803083,93.23,93.83,91.6252,92.06,803083,0.0,1.0
2025-05-05,90.71,93.13,89.84,92.74,1202570,90.71,93.13,89.84,92.74,1202570,0.0,1.0
2025-05-06,92.2,92.21,89.91,89.91,1146053,92.2,92.21,89.91,89.91,1146053,0.0,1.0
2025-05-07,92.49,93.46,91.88,92.6,1070716,92.49,93.46,91.88,92.6,1070716,0.0,1.0
2025-05-08,93.72,94.42,92.405,93.03,978876,93.72,94.42,92.405,93.03,978876,0.0,1.0
2025-05-09,95.04,95.72,93.62,93.62,986905,95.04,95.72,93.62,93.62,986905,0.0,1.0
2025-05-12,98.16,99.31,96.9521,98.24,1082156,98.16,99.31,96.9521,98.24,1082156,0.0,1.0
2025-05-13,98.36,99.0014,97.25,97.25,996095,98.36,99.0014,97.25,97.25,996095,0.0,1.0
2025-05-14,98.81,99.38,98.07,98.07,879079,98.81,99.38,98.07,98.07,879079,0.0,1.0
2025-05-15,97.84,98.48,96.945,98.11,984192,97.84,98.48,96.945,98.11,984192,0.0,1.0
2025-05-16,98.27,98.27,97.21,97.38,702359,98.27,98.27,97.21,97.38,702359,0.0,1.0
2025-05-19,98.04,98.38,97.1962,97.59,733685,98.04,98.38,97.1962,97.59,733685,0.0,1.0
2025-05-20,97.31,97.925,96.87,97.82,585879,97.31,97.925,96.87,97.82,585879,0.0,1.0
2025-05-21,94.27,96.86,94.13,96.49,840358,94.27,96.86,94.13,96.49,840358,0.0,1.0
2025-05-22,93.17,94.87,92.64,94.18,1038466,93.17,94.87,92.64,94.18,1038466,0.0,1.0
2025-05-23,93.24,93.46,91.46,91.49,563655,93.24,93.46,91.46,91.49,563655,0.0,1.0
2025-05-27,94.54,95.21,93.8414,94.27,719601,94.54,95.21,93.8414,94.27,719601,0.0,1.0
2025-05-28,94.29,95.18,93.89,94.55,875265,94.29,95.18,93.89,94.55,875265,0.0,1.0
2025-05-29,95.015,95.5,94.27,95.0,772227,95.015,95.5,94.27,95.0,772227,0.0,1.0
2025-05-30,95.47,95.71,94.235,94.53,813906,95.47,95.71,94.235,94.53,813906,0.0,1.0
2025-06-02,92.78,95.605,92.12,95.47,916896,92.78,95.605,92.12,95.47,916896,0.0,1.0
2025-06-03,93.89,94.9,92.19,92.52,819235,93.89,94.9,92.19,92.52,819235,0.0,1.0
2025-06-04,95.98,96.42,93.47,93.47,1037393,95.98,96.42,93.47,93.47,1037393,0.0,1.0
2025-06-05,96.04,97.3935,95.465,96.25,946774,96.04,97.3935,95.465,96.25,946774,0.0,1.0
2025-06-06,98.08,98.17,96.66,97.14,586297,98.08,98.17,96.66,97.14,586297,0.0,1.0
2025-06-09,99.59,99.735,97.09,98.31,1500708,99.59,99.735,97.09,98.31,1500708,0.0,1.0
2025-06-10,101.84,103.13,99.985,99.99,969278,101.84,103.13,99.985,99.99,969278,0.0,1.0
2025-06-11,100.65,102.435,99.91,101.99,488095,100.65,102.435,99.91,101.99,488095,0.0,1.0
2025-06-12,99.35,100.43,98.86,99.66,637841,99.35,100.43,98.86,99.66,637841,0.0,1.0
2025-06-13,95.84,98.55,95.71,98.38,647666,95.84,98.55,95.71,98.38,647666,0.0,1.0
2025-06-16,97.4,97.83,96.305,96.63,690817,97.4,97.83,96.305,96.63,690817,0.0,1.0
2025-06-17,98.3,98.85,96.1004,96.61,540644,98.3,98.85,96.1004,96.61,540644,0.0,1.0
2025-06-18,98.92,99.92,98.5,98.5,552428,98.92,99.92,98.5,98.5,552428,0.0,1.0
2025-06-20,97.9,99.68,97.44,99.67,1000573,97.9,99.68,97.44,99.67,1000573,0.0,1.0
2025-06-23,99.83,99.89,96.73,97.99,641142,99.83,99.89,96.73,97.99,641142,0.0,1.0
2025-06-24,100.07,100.8,96.9701,100.38,670164,100.07,100.8,96.9701,100.38,670164,0.0,1.0
2025-06-25,99.71,100.53,99.0,100.38,590538,99.71,100.53,99.0,100.38,590538,0.0,1.0
2025-06-26,100.6,100.72,99.555,100.13,419719,100.6,100.72,99.555,100.13,419719,0.0,1.0
2025-06-27,100.95,101.47,100.36,100.74,1279761,100.95,101.47,100.36,100.74,1279761,0.0,1.0
2025-06-30,101.0,101.47,100.35,100.95,633622,101.0,101.47,100.35,100.95,633622,0.0,1.0
2025-07-01,104.2,104.66,100.895,100.93,554046,104.2,104.66,100.895,100.93,554046,0.0,1.0
2025-07-02,104.95,105.095,103.58,104.16,465630,104.95,105.095,103.58,104.16,465630,0.0,1.0
2025-07-03,105.3,105.885,104.96,105.54,309304,105.3,105.885,104.96,105.54,309304,0.0,1.0
2025-07-07,103.49,105.17,102.62,104.21,458497,103.49,105.17,102.62,104.21,458497,0.0,1.0
2025-07-08,104.66,104.81,103.0,103.34,487621,104.66,104.81,103.0,103.34,487621,0.0,1.0
2025-07-09,105.38,105.54,103.98,104.59,542232,105.38,105.54,103.98,104.59,542232,0.0,1.0
2025-07-10,106.8,107.1,105.0437,105.71,598251,106.8,107.1,105.0437,105.71,598251,0.0,1.0
2025-07-11,105.8,106.63,105.22,106.565,484442,105.8,106.63,105.22,106.565,484442,0.0,1.0
2025-07-14,106.89,106.9569,105.35,105.53,455908,106.89,106.9569,105.35,105.53,455908,0.0,1.0
2025-07-15,104.2,107.075,104.15,106.89,511652,104.2,107.075,104.15,106.89,511652,0.0,1.0
2025-07-16,105.41,106.15,104.26,104.8,631160,105.41,106.15,104.26,104.8,631160,0.0,1.0
2025-07-17,106.27,106.92,105.015,105.38,849979,106.27,106.92,105.015,105.38,849979,0.0,1.0
2025-07-18,105.55,107.96,105.09,107.38,513364,105.55,107.96,105.09,107.38,513364,0.0,1.0
2025-07-21,105.66,107.1702,104.84,105.97,616218,105.66,107.1702,104.84,105.97,616218,0.0,1.0
2025-07-22,108.055,108.27,106.12,106.12,665359,108.055,108.27,106.12,106.12,665359,0.0,1.0
2025-07-23,109.16,110.0,108.12,108.36,1016886,109.16,110.0,108.12,108.36,1016886,0.0,1.0
2025-07-24,113.75,118.455,111.705,113.5,2165548,113.75,118.455,111.705,113.5,2165548,0.0,1.0
2025-07-25,113.53,114.28,111.635,113.93,1117003,113.53,114.28,111.635,113.93,1117003,0.0,1.0
2025-07-28,111.25,113.59,110.845,113.59,786895,111.25,113.59,110.845,113.59,786895,0.0,1.0
2025-07-29,110.6,111.53,109.86,111.38,611890,110.6,111.53,109.86,111.38,611890,0.0,1.0
2025-07-30,110.1,111.64,109.68,110.91,432698,110.1,111.64,109.68,110.91,432698,0.0,1.0
2025-07-31,107.04,109.71,106.96,109.14,551428,107.04,109.71,106.96,109.14,551428,0.0,1.0
2025-08-01,106.39,106.73,104.27,105.785,556559,106.39,106.73,104.27,105.785,556559,0.0,1.0
2025-08-04,104.51,107.86,103.815,106.86,527908,104.51,107.86,103.815,106.86,527908,0.0,1.0
2025-08-05,103.44,105.345,103.393,104.41,503796,103.44,105.345,103.393,104.41,503796,0.0,1.0
2025-08-06,102.31,104.36,102.085,103.51,401429,102.31,104.36,102.085,103.51,401429,0.0,1.0
2025-08-07,102.17,103.055,101.06,102.93,399334,102.17,103.055,101.06,102.93,399334,0.0,1.0
2025-08-08,100.9,102.6172,100.44,101.72,617481,100.9,102.6172,100.44,101.72,617481,0.0,1.0
2025-08-11,100.41,101.265,99.77,100.82,501322,100.41,101.265,99.77,100.82,501322,0.0,1.0
2025-08-12,102.15,102.3,100.755,101.03,287002,102.15,102.3,100.755,101.03,287002,0.0,1.0
2025-08-13,103.57,103.83,101.42,102.13,437405,103.57,103.83,101.42,102.13,437405,0.0,1.0
2025-08-14,103.58,103.79,102.07,103.17,361397,103.58,103.79,102.07,103.17,361397,0.0,1.0
2025-08-15,102.58,103.655,102.16,103.18,627722,102.58,103.655,102.16,103.18,627722,0.0,1.0
2025-08-18,103.05,104.26,102.32,102.96,614792,103.05,104.26,102.32,102.96,614792,0.0,1.0
2025-08-19,103.78,105.1,103.15,103.15,366131,103.78,105.1,103.15,103.15,366131,0.0,1.0
2025-08-20,102.51,104.29,102.48,104.04,389857,102.51,104.29,102.48,104.04,389857,0.0,1.0
2025-08-21,102.46,103.3,101.74,102.1,375466,102.46,103.3,101.74,102.1,375466,0.0,1.0
2025-08-22,104.04,104.87,102.45,102.71,556046,104.04,104.87,102.45,102.71,556046,0.0,1.0
2025-08-25,103.23,104.41,103.2,104.08,372720,103.23,104.41,103.2,104.08,372720,0.0,1.0
2025-08-26,103.83,104.22,102.89,103.06,726676,103.83,104.22,102.89,103.06,726676,0.0,1.0
2025-08-27,106.185,106.26,103.69,103.69,654179,106.185,106.26,103.69,103.69,654179,0.0,1.0
2025-08-28,102.86,107.0325,101.85,106.47,869936,102.86,107.0325,101.85,106.47,869936,0.0,1.0
2025-08-29,103.73,103.84,102.2025,102.45,506511,103.73,103.84,102.2025,102.45,506511,0.0,1.0
2025-09-02,102.065,103.275,101.85,103.08,463166,102.065,103.275,101.85,103.08,463166,0.0,1.0
2025-09-03,101.59,102.33,100.79,101.33,472252,101.59,102.33,100.79,101.33,472252,0.0,1.0
2025-09-04,101.945,102.05,100.46,101.51,415202,101.945,102.05,100.46,101.51,415202,0.0,1.0
2025-09-05,102.38,103.54,101.49,102.02,537963,102.38,103.54,101.49,102.02,537963,0.0,1.0
2025-09-08,99.99,103.0,99.39,102.13,619928,99.99,103.0,99.39,102.13,619928,0.0,1.0
2025-09-09,97.69,100.31,97.1,100.06,506234,97.69,100.31,97.1,100.06,506234,0.0,1.0
2025-09-10,96.57,97.865,96.04,97.21,545482,96.57,97.865,96.04,97.21,545482,0.0,1.0
2025-09-11,98.82,98.88,96.4,96.75,446978,98.82,98.88,96.4,96.75,446978,0.0,1.0
2025-09-12,96.32,99.65,96.25,98.77,480174,96.32,99.65,96.25,98.77,480174,0.0,1.0
2025-09-15,95.98,97.55,95.67,96.86,447986,95.98,97.55,95.67,96.86,447986,0.0,1.0
2025-09-16,96.07,97.495,95.43,96.0,523909,96.07,97.495,95.43,96.0,523909,0.0,1.0
2025-09-17,96.1,97.95,95.48,96.1,577688,96.1,97.95,95.48,96.1,577688,0.0,1.0
2025-09-18,96.39,97.38,96.0,96.28,583977,96.39,97.38,96.0,96.28,583977,0.0,1.0
2025-09-19,95.3,97.9428,94.86,96.95,1958818,95.3,97.9428,94.86,96.95,1958818,0.0,1.0
2025-09-22,95.83,95.93,93.04,95.38,607667,95.83,95.93,93.04,95.38,607667,0.0,1.0
2025-09-23,96.78,97.2146,95.5,95.83,521365,96.78,97.2146,95.5,95.83,521365,0.0,1.0
2025-09-24,98.01,98.21,96.5,96.8,830012,98.01,98.21,96.5,96.8,830012,0.0,1.0
2025-09-25,96.23,98.32,95.43,97.87,557562,96.23,98.32,95.43,97.87,557562,0.0,1.0
2025-09-26,96.94,97.46,96.42,96.74,508236,96.94,97.46,96.42,96.74,508236,0.0,1.0
2025-09-29,98.28,98.41,96.4895,97.25,476122,98.28,98.41,96.4895,97.25,476122,0.0,1.0
2025-09-30,97.01,98.165,95.845,98.0,639398,97.01,98.165,95.845,98.0,639398,0.0,1.0
2025-10-01,96.61,97.3,95.9,96.36,519116,96.61,97.3,95.9,96.36,519116,0.0,1.0
2025-10-02,96.02,97.025,95.47,96.44,470777,96.02,97.025,95.47,96.44,470777,0.0,1.0
2025-10-03,95.98,97.54,95.75,95.95,463564,95.98,97.54,95.75,95.95,463564,0.0,1.0
2025-10-06,93.38,96.14,92.985,96.14,635976,93.38,96.14,92.985,96.14,635976,0.0,1.0
2025-10-07,91.51,94.76,90.5,93.21,581138,91.51,94.76,90.5,93.21,581138,0.0,1.0
2025-10-08,92.56,93.225,91.35,91.7,621268,92.56,93.225,91.35,91.7,621268,0.0,1.0
2025-10-09,91.1,92.89,90.8395,92.53,344805,91.1,92.89,90.8395,92.53,344805,0.0,1.0
2025-10-10,90.02,91.255,88.945,91.1,614562,90.02,91.255,88.945,91.1,614562,0.0,1.0
2025-10-13,88.0,91.045,87.956,90.59,662785,88.0,91.045,87.956,90.59,662785,0.0,1.0
2025-10-14,88.42,89.595,87.13,87.51,763541,88.42,89.595,87.13,87.51,763541,0.0,1.0
2025-10-15,86.85,88.605,86.66,88.605,693705,86.85,88.605,86.66,88.605,693705,0.0,1.0
2025-10-16,86.75,87.67,86.19,86.72,632991,86.75,87.67,86.19,86.72,632991,0.0,1.0
2025-10-17,90.53,90.59,86.1101,86.36,889682,90.53,90.59,86.1101,86.36,889682,0.0,1.0
2025-10-20,95.68,95.76,90.715,90.84,1290823,95.68,95.76,90.715,90.84,1290823,0.0,1.0
2025-10-21,96.61,97.87,95.12,95.12,1272234,96.61,97.87,95.12,95.12,1272234,0.0,1.0
2025-10-22,96.22,98.8,95.95,96.34,1272468,96.22,98.8,95.95,96.34,1272468,0.0,1.0
2025-10-23,103.68,108.085,100.495,101.49,1778517,103.68,108.085,100.495,101.49,1778517,0.0,1.0
2025-10-24,101.0,103.68,100.49,103.38,973631,101.0,103.68,100.49,103.38,973631,0.0,1.0
2025-10-27,103.11,103.46,100.0625,101.44,810839,103.11,103.46,100.0625,101.44,810839,0.0,1.0
2025-10-28,99.6,103.0,99.02,102.44,910359,99.6,103.0,99.02,102.44,910359,0.0,1.0
2025-10-29,100.64,102.055,98.14,99.16,1128511,100.64,102.055,98.14,99.16,1128511,0.0,1.0
2025-10-30,100.4,102.04,99.49,99.97,741503,100.4,102.04,99.49,99.97,741503,0.0,1.0
2025-10-31,99.2,100.33,98.47,99.79,743234,99.2,100.33,98.47,99.79,743234,0.0,1.0
2025-11-03,98.61,98.95,96.875,98.95,757458,98.61,98.95,96.875,98.95,757458,0.0,1.0
2025-11-04,99.01,99.72,97.23,98.12,545662,99.01,99.72,97.23,98.12,545662,0.0,1.0
2025-11-05,99.0,99.94,98.49,98.83,553083,99.0,99.94,98.49,98.83,553083,0.0,1.0
2025-11-06,96.57,100.83,95.7749,99.36,574952,96.57,100.83,95.7749,99.36,574952,0.0,1.0
2025-11-07,97.43,97.65,92.76,94.93,508312,97.43,97.65,92.76,94.93,508312,0.0,1.0
2025-11-10,99.87,100.58,97.725,97.75,702640,99.87,100.58,97.725,97.75,702640,0.0,1.0
2025-11-11,99.43,101.74,98.945,100.02,406588,99.43,101.74,98.945,100.02,406588,0.0,1.0
2025-11-12,99.61,101.21,99.2858,99.84,356135,99.61,101.21,99.2858,99.84,356135,0.0,1.0
2025-11-13,99.82,101.63,98.92,99.06,426534,99.82,101.63,98.92,99.06,426534,0.0,1.0
2025-11-14,99.29,99.665,97.44,99.29,494690,99.29,99.665,97.44,99.29,494690,0.0,1.0
2025-11-17,99.84,101.23,98.046,99.1,686396,99.84,101.23,98.046,99.1,686396,0.0,1.0
2025-11-18,104.56,104.92,99.21,100.42,834353,104.56,104.92,99.21,100.42,834353,0.0,1.0
2025-11-19,102.72,104.71,102.56,104.47,676810,102.72,104.71,102.56,104.47,676810,0.0,1.0
2025-11-20,104.385,104.71,100.9025,103.01,1174641,104.385,104.71,100.9025,103.01,1174641,0.0,1.0
2025-11-21,106.19,107.72,103.61,104.77,597382,106.19,107.72,103.61,104.77,597382,0.0,1.0
2025-11-24,106.19,106.245,104.47,105.99,552719,106.19,106.245,104.47,105.99,552719,0.0,1.0
2025-11-25,107.69,108.2,106.435,106.48,663908,107.69,108.2,106.435,106.48,663908,0.0,1.0
2025-11-26,108.33,110.6,107.52,107.61,845381,108.33,110.6,107.52,107.61,845381,0.0,1.0