date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-03-29,23.5,23.5,23.25,23.25,3300,1.18914759288129,1.18914759288129,1.17649708657405,1.17649708657405,65214.7811291425,0.0,1.0
1990-03-30,23.75,23.75,23.25,23.5,3100,1.20179809918854,1.20179809918854,1.17649708657405,1.18914759288129,61262.3701516186,0.0,1.0
1990-04-02,23.25,23.25,23.25,23.25,2300,1.17649708657405,1.17649708657405,1.17649708657405,1.17649708657405,45452.7262415233,0.0,1.0
1990-04-03,23.5,23.75,23.5,23.75,4400,1.18914759288129,1.20179809918854,1.18914759288129,1.20179809918854,86953.0415055234,0.0,1.0
1990-04-04,23.25,23.25,23.25,23.25,800,1.17649708657405,1.17649708657405,1.17649708657405,1.17649708657405,15809.6439100951,0.0,1.0
1990-04-05,23.25,23.25,23.25,23.25,900,1.17649708657405,1.17649708657405,1.17649708657405,1.17649708657405,17785.8493988569,0.0,1.0
1990-04-06,23.5,23.75,23.25,23.25,7000,1.18914759288129,1.20179809918854,1.17649708657405,1.17649708657405,138334.384213333,0.0,1.0
1990-04-09,23.25,23.25,23.25,23.25,800,1.17649708657405,1.17649708657405,1.17649708657405,1.17649708657405,15809.6439100951,0.0,1.0
1990-04-10,23.5,23.5,23.25,23.25,2800,1.18914759288129,1.18914759288129,1.17649708657405,1.17649708657405,55333.753685333,0.0,1.0
1990-04-11,23.25,23.75,23.25,23.75,300,1.17649708657405,1.20179809918854,1.17649708657405,1.20179809918854,5928.61646628564,0.0,1.0
1990-04-12,23.75,23.75,23.25,23.25,3000,1.20179809918854,1.20179809918854,1.17649708657405,1.17649708657405,59286.1646628567,0.0,1.0
1990-04-16,23.25,23.75,23.25,23.25,5400,1.17649708657405,1.20179809918854,1.17649708657405,1.17649708657405,106715.096393142,0.0,1.0
1990-04-17,23.25,23.5,23.25,23.25,1800,1.17649708657405,1.18914759288129,1.17649708657405,1.17649708657405,35571.6987977139,0.0,1.0
1990-04-18,23.25,23.25,23.25,23.25,1800,1.17649708657405,1.17649708657405,1.17649708657405,1.17649708657405,35571.6987977139,0.0,1.0
1990-04-19,23.38,23.38,23.25,23.38,13800,1.18307534985382,1.18307534985382,1.17649708657405,1.18307534985382,272716.357449139,0.0,1.0
1990-04-20,23.75,23.75,23.25,23.5,9700,1.20179809918854,1.20179809918854,1.17649708657405,1.18914759288129,191691.932409903,0.0,1.0
1990-04-23,23.25,23.25,23.25,23.25,600,1.17649708657405,1.17649708657405,1.17649708657405,1.17649708657405,11857.2329325713,0.0,1.0
1990-04-24,23.25,23.25,23.25,23.25,2200,1.17649708657405,1.17649708657405,1.17649708657405,1.17649708657405,43476.5207527614,0.0,1.0
1990-04-25,23.25,23.75,23.25,23.75,2100,1.17649708657405,1.20179809918854,1.17649708657405,1.20179809918854,41500.3152639995,0.0,1.0
1990-04-26,22.5,23.25,22.5,23.25,18200,1.1385455676523,1.17649708657405,1.1385455676523,1.17649708657405,359669.398954664,0.0,1.0
1990-04-27,22.5,23.0,22.5,22.5,1000,1.1385455676523,1.1638465802668,1.1385455676523,1.1385455676523,19762.0548876189,0.0,1.0
1990-04-30,23.0,23.0,22.5,22.5,700,1.1638465802668,1.1638465802668,1.1385455676523,1.1385455676523,13833.4384213332,0.0,1.0
1990-05-01,22.5,23.0,22.5,22.5,3700,1.1385455676523,1.1638465802668,1.1385455676523,1.1385455676523,73119.60308419,0.0,1.0
1990-05-02,23.0,23.0,22.5,22.5,5200,1.1638465802668,1.1638465802668,1.1385455676523,1.1385455676523,102762.685415618,0.0,1.0
1990-05-03,22.5,23.0,22.5,22.5,1600,1.1385455676523,1.1638465802668,1.1385455676523,1.1385455676523,31619.2878201903,0.0,1.0
1990-05-04,23.25,23.25,22.5,23.0,1400,1.17649708657405,1.17649708657405,1.1385455676523,1.1638465802668,27666.8768426663,0.0,1.0
1990-05-07,22.5,23.25,22.5,22.5,700,1.1385455676523,1.17649708657405,1.1385455676523,1.1385455676523,13833.4384213332,0.0,1.0
1990-05-08,23.25,23.25,22.5,22.5,1700,1.17649708657405,1.17649708657405,1.1385455676523,1.1385455676523,33595.493308952,0.0,1.0
1990-05-09,23.25,23.25,22.5,22.5,700,1.17649708657405,1.17649708657405,1.1385455676523,1.1385455676523,13833.4384213332,0.0,1.0
1990-05-10,23.25,23.25,22.5,23.25,700,1.17649708657405,1.17649708657405,1.1385455676523,1.17649708657405,13833.4384213332,0.0,1.0
1990-05-11,23.25,23.5,22.5,22.75,14500,1.17649708657405,1.18914759288129,1.1385455676523,1.15119607395955,286549.795870473,0.0,1.0
1990-05-14,23.25,23.25,22.75,23.25,12200,1.17649708657405,1.17649708657405,1.15119607395955,1.17649708657405,241097.06962895,0.0,1.0
1990-05-15,23.25,23.25,22.75,22.75,1800,1.17649708657405,1.17649708657405,1.15119607395955,1.15119607395955,35571.6987977139,0.0,1.0
1990-05-16,23.25,23.25,22.75,22.75,1300,1.17649708657405,1.17649708657405,1.15119607395955,1.15119607395955,25690.6713539045,0.0,1.0
1990-05-17,23.0,23.25,22.75,22.75,34600,1.1638465802668,1.17649708657405,1.15119607395955,1.15119607395955,683767.099111612,0.0,1.0
1990-05-18,23.25,23.25,22.75,22.75,7000,1.18762953212442,1.18762953212442,1.16208911207874,1.16208911207874,137037.683551768,0.22,1.0
1990-05-21,22.75,22.75,22.75,22.75,1900,1.16208911207874,1.16208911207874,1.16208911207874,1.16208911207874,37195.9426783367,0.0,1.0
1990-05-22,23.25,23.25,23.0,23.25,300,1.18762953212442,1.18762953212442,1.17485932210158,1.18762953212442,5873.04358079004,0.0,1.0
1990-05-23,22.75,23.25,22.75,23.25,1600,1.16208911207874,1.18762953212442,1.16208911207874,1.18762953212442,31322.8990975467,0.0,1.0
1990-05-24,22.75,23.25,22.25,23.25,26700,1.16208911207874,1.18762953212442,1.13654869203305,1.18762953212442,522700.87869031,0.0,1.0
1990-05-25,22.25,22.75,22.25,22.38,5700,1.13654869203305,1.16208911207874,1.13654869203305,1.14318920124493,111587.82803501,0.0,1.0
1990-05-29,22.75,22.75,22.0,22.75,5400,1.16208911207874,1.16208911207874,1.12377848201021,1.16208911207874,105714.78445422,0.0,1.0
1990-05-30,22.13,22.75,22.0,22.0,6400,1.13041899122209,1.16208911207874,1.12377848201021,1.12377848201021,125291.596390187,0.0,1.0
1990-05-31,22.5,22.63,22.0,22.5,37100,1.14931890205589,1.15595941126777,1.12377848201021,1.14931890205589,726299.722824368,0.0,1.0
1990-06-01,22.25,22.75,22.25,22.25,2100,1.13654869203305,1.16208911207874,1.13654869203305,1.13654869203305,41111.3050655301,0.0,1.0
1990-06-04,22.25,22.75,22.25,22.75,1200,1.13654869203305,1.16208911207874,1.13654869203305,1.16208911207874,23492.1743231601,0.0,1.0
1990-06-05,22.75,22.75,22.25,22.75,2500,1.16208911207874,1.16208911207874,1.13654869203305,1.16208911207874,48942.0298399167,0.0,1.0
1990-06-06,22.25,22.75,22.25,22.75,2300,1.13654869203305,1.16208911207874,1.13654869203305,1.16208911207874,45026.6674527235,0.0,1.0
1990-06-07,23.0,23.0,22.25,22.25,2300,1.17485932210158,1.17485932210158,1.13654869203305,1.13654869203305,45026.6674527235,0.0,1.0
1990-06-08,23.0,23.0,23.0,23.0,800,1.17485932210158,1.17485932210158,1.17485932210158,1.17485932210158,15661.4495487734,0.0,1.0
1990-06-11,22.25,22.75,22.25,22.38,13200,1.13654869203305,1.16208911207874,1.13654869203305,1.14318920124493,258413.917554761,0.0,1.0
1990-06-12,22.25,22.25,22.25,22.25,1200,1.13654869203305,1.13654869203305,1.13654869203305,1.13654869203305,23492.1743231601,0.0,1.0
1990-06-13,22.75,22.75,22.25,22.25,3800,1.16208911207874,1.16208911207874,1.13654869203305,1.13654869203305,74391.8853566734,0.0,1.0
1990-06-14,22.25,22.75,22.25,22.75,10800,1.13654869203305,1.16208911207874,1.13654869203305,1.16208911207874,211429.568908441,0.0,1.0
1990-06-15,22.25,22.75,22.25,22.25,5600,1.13654869203305,1.16208911207874,1.13654869203305,1.13654869203305,109630.146841414,0.0,1.0
1990-06-18,22.25,22.75,22.25,22.75,2600,1.13654869203305,1.16208911207874,1.13654869203305,1.16208911207874,50899.7110335135,0.0,1.0
1990-06-19,22.25,22.75,22.25,22.75,3800,1.13654869203305,1.16208911207874,1.13654869203305,1.16208911207874,74391.8853566736,0.0,1.0
1990-06-20,22.25,22.75,22.25,22.75,1000,1.13654869203305,1.16208911207874,1.13654869203305,1.16208911207874,19576.8119359667,0.0,1.0
1990-06-21,22.25,22.75,22.25,22.25,19000,1.13654869203305,1.16208911207874,1.13654869203305,1.13654869203305,371959.426783368,0.0,1.0
1990-06-22,22.0,22.0,22.0,22.0,8500,1.12377848201021,1.12377848201021,1.12377848201021,1.12377848201021,166402.901455717,0.0,1.0
1990-06-25,22.0,22.0,21.5,21.5,1300,1.12377848201021,1.12377848201021,1.09823806196452,1.09823806196452,25449.8555167567,0.0,1.0
1990-06-26,22.0,22.0,21.5,22.0,1000,1.12377848201021,1.12377848201021,1.09823806196452,1.12377848201021,19576.8119359667,0.0,1.0
1990-06-27,21.5,21.75,21.5,21.5,3900,1.09823806196452,1.11100827198737,1.09823806196452,1.09823806196452,76349.5665502703,0.0,1.0
1990-06-28,22.0,22.0,21.5,21.5,24600,1.12377848201021,1.12377848201021,1.09823806196452,1.09823806196452,481589.57362478,0.0,1.0
1990-06-29,21.75,22.0,21.5,21.5,35300,1.11100827198737,1.12377848201021,1.09823806196452,1.09823806196452,691061.461339622,0.0,1.0
1990-07-02,21.75,21.75,21.75,21.75,1000,1.11100827198737,1.11100827198737,1.11100827198737,1.11100827198737,19576.8119359666,0.0,1.0
1990-07-03,21.75,22.0,21.75,21.75,2200,1.11100827198737,1.12377848201021,1.11100827198737,1.11100827198737,43068.9862591266,0.0,1.0
1990-07-05,22.0,22.0,22.0,22.0,100,1.12377848201021,1.12377848201021,1.12377848201021,1.12377848201021,1957.68119359667,0.0,1.0
1990-07-06,21.75,21.75,21.75,21.75,400,1.11100827198737,1.11100827198737,1.11100827198737,1.11100827198737,7830.72477438665,0.0,1.0
1990-07-09,21.75,22.25,21.75,21.75,3300,1.11100827198737,1.13654869203305,1.11100827198737,1.11100827198737,64603.4793886899,0.0,1.0
1990-07-10,22.25,22.25,21.75,21.75,93700,1.13654869203305,1.13654869203305,1.11100827198737,1.11100827198737,1834347.27840008,0.0,1.0
1990-07-11,21.75,22.25,21.75,22.25,2100,1.11100827198737,1.13654869203305,1.11100827198737,1.13654869203305,41111.3050655299,0.0,1.0
1990-07-12,22.25,22.25,22.25,22.25,22900,1.13654869203305,1.13654869203305,1.13654869203305,1.13654869203305,448308.993333638,0.0,1.0
1990-07-13,22.5,22.5,21.75,22.0,36600,1.14931890205589,1.14931890205589,1.11100827198737,1.12377848201021,716511.316856385,0.0,1.0
1990-07-16,22.5,22.5,22.0,22.0,1900,1.14931890205589,1.14931890205589,1.12377848201021,1.12377848201021,37195.9426783369,0.0,1.0
1990-07-17,22.0,22.5,22.0,22.5,2500,1.12377848201021,1.14931890205589,1.12377848201021,1.14931890205589,48942.0298399167,0.0,1.0
1990-07-18,22.5,22.5,22.0,22.5,16400,1.14931890205589,1.14931890205589,1.12377848201021,1.14931890205589,321059.715749855,0.0,1.0
1990-07-19,22.25,22.5,22.0,22.5,4600,1.13654869203305,1.14931890205589,1.12377848201021,1.14931890205589,90053.334905447,0.0,1.0
1990-07-20,22.5,22.5,22.0,22.5,3000,1.14931890205589,1.14931890205589,1.12377848201021,1.14931890205589,58730.4358079004,0.0,1.0
1990-07-23,21.25,22.25,21.0,22.25,24600,1.08546785194168,1.13654869203305,1.07269764191884,1.13654869203305,481589.57362478,0.0,1.0
1990-07-24,21.38,21.63,21.0,21.0,32700,1.09210836115356,1.1048785711764,1.07269764191884,1.07269764191884,640161.75030611,0.0,1.0
1990-07-25,22.75,23.25,21.63,21.75,25800,1.16208911207874,1.18762953212442,1.1048785711764,1.11100827198737,505081.74794794,0.0,1.0
1990-07-26,22.75,23.25,22.75,23.25,9900,1.16208911207874,1.18762953212442,1.16208911207874,1.18762953212442,193810.43816607,0.0,1.0
1990-07-27,23.5,23.5,22.75,23.5,1600,1.20039974214727,1.20039974214727,1.16208911207874,1.20039974214727,31322.8990975467,0.0,1.0
1990-07-30,22.75,23.5,22.75,23.5,1200,1.16208911207874,1.20039974214727,1.16208911207874,1.20039974214727,23492.17432316,0.0,1.0
1990-07-31,23.5,24.25,22.75,23.25,26500,1.20039974214727,1.2387103722158,1.16208911207874,1.18762953212442,518785.516303117,0.0,1.0
1990-08-01,24.0,24.0,23.5,23.5,3900,1.22594016219295,1.22594016219295,1.20039974214727,1.20039974214727,76349.5665502705,0.0,1.0
1990-08-02,23.25,24.0,23.25,24.0,8600,1.18762953212442,1.22594016219295,1.18762953212442,1.22594016219295,168360.582649314,0.0,1.0
1990-08-03,22.75,23.0,22.75,23.0,7900,1.16208911207874,1.17485932210158,1.16208911207874,1.17485932210158,154656.814294137,0.0,1.0
1990-08-06,21.75,23.0,21.5,23.0,27500,1.11100827198737,1.17485932210158,1.09823806196452,1.17485932210158,538362.328239082,0.0,1.0
1990-08-07,20.0,22.0,20.0,21.5,28400,1.02161680182746,1.12377848201021,1.02161680182746,1.09823806196452,555981.458981456,0.0,1.0
1990-08-08,20.5,20.5,20.0,20.0,6500,1.04715722187315,1.04715722187315,1.02161680182746,1.02161680182746,127249.277583783,0.0,1.0
1990-08-09,20.0,20.5,19.75,19.75,6400,1.02161680182746,1.04715722187315,1.00884659180462,1.00884659180462,125291.596390187,0.0,1.0
1990-08-10,20.5,20.75,20.0,20.75,7700,1.04715722187315,1.05992743189599,1.02161680182746,1.05992743189599,150741.451906943,0.0,1.0
1990-08-13,20.5,20.5,20.5,20.5,600,1.04715722187315,1.04715722187315,1.04715722187315,1.04715722187315,11746.08716158,0.0,1.0
1990-08-14,20.38,20.5,20.38,20.5,3500,1.04102752106218,1.04715722187315,1.04102752106218,1.04715722187315,68518.8417758837,0.0,1.0
1990-08-15,20.0,20.0,20.0,20.0,1200,1.02161680182746,1.02161680182746,1.02161680182746,1.02161680182746,23492.1743231601,0.0,1.0
1990-08-16,20.75,20.75,20.75,20.75,1100,1.05992743189599,1.05992743189599,1.05992743189599,1.05992743189599,21534.4931295634,0.0,1.0
1990-08-17,20.75,20.75,20.25,20.25,800,1.05992743189599,1.05992743189599,1.03438701185031,1.03438701185031,15661.4495487734,0.0,1.0
1990-08-20,20.25,20.25,20.25,20.25,2500,1.04562479667041,1.04562479667041,1.04562479667041,1.04562479667041,48416.0285421745,0.22,1.0
1990-08-21,20.25,20.5,20.25,20.25,7000,1.04562479667041,1.05853374477745,1.04562479667041,1.04562479667041,135564.879918089,0.0,1.0
1990-08-22,20.25,20.25,20.25,20.25,100,1.04562479667041,1.04562479667041,1.04562479667041,1.04562479667041,1936.64114168698,0.0,1.0
1990-08-23,19.5,20.0,19.0,19.75,16900,1.00689795234928,1.03271584856337,0.981080056135197,1.01980690045632,327292.352945101,0.0,1.0
1990-08-24,19.25,19.63,19.25,19.25,4100,0.993989004242239,1.01361060536494,0.993989004242239,0.993989004242239,79402.2868091664,0.0,1.0
1990-08-27,20.0,20.0,19.25,19.25,27100,1.03271584856337,1.03271584856337,0.993989004242239,0.993989004242239,524829.749397171,0.0,1.0
1990-08-28,20.0,20.0,19.5,20.0,9400,1.03271584856337,1.03271584856337,1.00689795234928,1.03271584856337,182044.267318576,0.0,1.0
1990-08-29,20.0,20.25,19.75,20.0,4400,1.03271584856337,1.04562479667041,1.01980690045632,1.03271584856337,85212.210234227,0.0,1.0
1990-08-30,20.25,20.25,19.5,19.5,26100,1.04562479667041,1.04562479667041,1.00689795234928,1.00689795234928,505463.337980302,0.0,1.0
1990-08-31,20.0,20.25,19.5,20.25,1500,1.03271584856337,1.04562479667041,1.00689795234928,1.04562479667041,29049.6171253046,0.0,1.0
1990-09-04,20.0,20.25,19.5,20.0,0,1.03271584856337,1.04562479667041,1.00689795234928,1.03271584856337,0,0.0,1.0
1990-09-05,20.5,20.5,20.25,20.25,2500,1.05853374477745,1.05853374477745,1.04562479667041,1.04562479667041,48416.0285421746,0.0,1.0
1990-09-06,20.5,20.5,19.75,19.75,2000,1.05853374477745,1.05853374477745,1.01980690045632,1.01980690045632,38732.8228337397,0.0,1.0
1990-09-07,19.75,20.5,19.75,19.75,16200,1.01980690045632,1.05853374477745,1.01980690045632,1.01980690045632,313735.864953293,0.0,1.0
1990-09-10,20.5,20.5,19.75,19.75,1100,1.05853374477745,1.05853374477745,1.01980690045632,1.01980690045632,21303.0525585568,0.0,1.0
1990-09-11,20.0,20.25,19.5,19.75,6600,1.03271584856337,1.04562479667041,1.00689795234928,1.01980690045632,127818.31535134,0.0,1.0
1990-09-12,20.0,20.0,20.0,20.0,1100,1.03271584856337,1.03271584856337,1.03271584856337,1.03271584856337,21303.0525585567,0.0,1.0
1990-09-13,20.25,20.25,19.5,20.0,4600,1.04562479667041,1.04562479667041,1.00689795234928,1.03271584856337,89085.4925176011,0.0,1.0
1990-09-14,19.5,20.25,19.5,20.25,800,1.00689795234928,1.04562479667041,1.00689795234928,1.04562479667041,15493.1291334959,0.0,1.0
1990-09-17,19.5,19.75,19.25,19.5,15600,1.00689795234928,1.01980690045632,0.993989004242239,1.00689795234928,302116.01810317,0.0,1.0
1990-09-18,19.75,19.75,19.0,19.0,1400,1.01980690045632,1.01980690045632,0.981080056135197,0.981080056135197,27112.9759836179,0.0,1.0
1990-09-19,19.0,19.0,19.0,19.0,1200,0.981080056135197,0.981080056135197,0.981080056135197,0.981080056135197,23239.6937002438,0.0,1.0
1990-09-20,18.25,19.0,17.5,18.75,17600,0.942353211814071,0.981080056135197,0.903626367492945,0.968171108028155,340848.840936909,0.0,1.0
1990-09-21,18.0,18.0,17.25,17.75,16300,0.929444263707029,0.929444263707029,0.890717419385902,0.916535315599987,315672.506094979,0.0,1.0
1990-09-24,18.0,18.0,17.25,18.0,6200,0.929444263707029,0.929444263707029,0.890717419385902,0.929444263707029,120071.750784593,0.0,1.0
1990-09-25,17.5,17.75,17.25,17.25,2800,0.903626367492945,0.916535315599987,0.890717419385902,0.890717419385902,54225.9519672356,0.0,1.0
1990-09-26,18.0,18.0,17.25,17.25,1200,0.929444263707029,0.929444263707029,0.890717419385902,0.890717419385902,23239.6937002438,0.0,1.0
1990-09-27,17.5,18.0,17.5,18.0,2000,0.903626367492945,0.929444263707029,0.903626367492945,0.929444263707029,38732.8228337397,0.0,1.0
1990-09-28,18.0,18.0,17.25,17.25,2300,0.929444263707029,0.929444263707029,0.890717419385902,0.890717419385902,44542.7462588007,0.0,1.0
1990-10-01,18.25,18.25,17.25,17.25,25600,0.942353211814071,0.942353211814071,0.890717419385902,0.890717419385902,495780.132271868,0.0,1.0
1990-10-02,18.75,18.75,18.0,18.5,4700,0.968171108028155,0.968171108028155,0.929444263707029,0.955262159921113,91022.1336592883,0.0,1.0
1990-10-03,18.75,19.25,18.25,18.75,29500,0.968171108028155,0.993989004242239,0.942353211814071,0.968171108028155,571309.136797661,0.0,1.0
1990-10-04,19.25,19.25,19.25,19.25,500,0.993989004242239,0.993989004242239,0.993989004242239,0.993989004242239,9683.20570843493,0.0,1.0
1990-10-05,19.25,19.25,19.25,19.25,5700,0.993989004242239,0.993989004242239,0.993989004242239,0.993989004242239,110388.545076158,0.0,1.0
1990-10-08,19.5,19.5,19.0,19.5,9200,1.00689795234928,1.00689795234928,0.981080056135197,1.00689795234928,178170.985035203,0.0,1.0
1990-10-09,19.5,19.5,19.0,19.5,1000,1.00689795234928,1.00689795234928,0.981080056135197,1.00689795234928,19366.4114168699,0.0,1.0
1990-10-10,18.75,19.25,18.75,18.75,700,0.968171108028155,0.993989004242239,0.968171108028155,0.968171108028155,13556.4879918089,0.0,1.0
1990-10-11,18.5,18.75,18.25,18.75,10500,0.955262159921113,0.968171108028155,0.942353211814071,0.968171108028155,203347.319877133,0.0,1.0
1990-10-12,18.25,18.5,18.25,18.5,5400,0.942353211814071,0.955262159921113,0.942353211814071,0.955262159921113,104578.621651097,0.0,1.0
1990-10-15,18.25,18.25,18.0,18.25,5800,0.942353211814071,0.942353211814071,0.929444263707029,0.942353211814071,112325.186217845,0.0,1.0
1990-10-16,18.25,18.5,18.25,18.5,900,0.942353211814071,0.955262159921113,0.942353211814071,0.955262159921113,17429.7702751829,0.0,1.0
1990-10-17,18.0,18.0,17.75,17.88,8200,0.929444263707029,0.929444263707029,0.916535315599987,0.923247968615648,158804.573618333,0.0,1.0
1990-10-18,17.75,18.0,17.5,17.5,3700,0.916535315599987,0.929444263707029,0.903626367492945,0.903626367492945,71655.7222424185,0.0,1.0
1990-10-19,17.75,17.75,17.75,17.75,100,0.916535315599987,0.916535315599987,0.916535315599987,0.916535315599987,1936.64114168699,0.0,1.0
1990-10-22,18.25,18.25,17.75,17.75,1100,0.942353211814071,0.942353211814071,0.916535315599987,0.916535315599987,21303.0525585568,0.0,1.0
1990-10-23,17.75,18.0,17.75,17.88,11000,0.916535315599987,0.929444263707029,0.916535315599987,0.923247968615648,213030.525585568,0.0,1.0
1990-10-24,18.25,18.25,17.75,17.75,1400,0.942353211814071,0.942353211814071,0.916535315599987,0.916535315599987,27112.9759836178,0.0,1.0
1990-10-25,18.25,18.25,18.25,18.25,100,0.942353211814071,0.942353211814071,0.942353211814071,0.942353211814071,1936.64114168699,0.0,1.0
1990-10-26,17.63,18.0,17.63,18.0,4000,0.910339020508606,0.929444263707029,0.910339020508606,0.929444263707029,77465.6456674795,0.0,1.0
1990-10-29,17.25,18.0,17.25,18.0,6800,0.890717419385902,0.929444263707029,0.890717419385902,0.929444263707029,131691.597634715,0.0,1.0
1990-10-30,17.0,17.25,16.25,17.25,4000,0.87780847127886,0.890717419385902,0.839081626957734,0.890717419385902,77465.6456674795,0.0,1.0
1990-10-31,17.0,17.0,17.0,17.0,1000,0.87780847127886,0.87780847127886,0.87780847127886,0.87780847127886,19366.4114168699,0.0,1.0
1990-11-01,17.25,17.25,17.0,17.25,4000,0.890717419385902,0.890717419385902,0.87780847127886,0.890717419385902,77465.6456674795,0.0,1.0
1990-11-02,17.25,17.25,16.75,16.75,17000,0.890717419385902,0.890717419385902,0.864899523171818,0.864899523171818,329228.994086788,0.0,1.0
1990-11-05,16.88,17.25,16.75,17.25,5800,0.87161217618748,0.890717419385902,0.864899523171818,0.890717419385902,112325.186217845,0.0,1.0
1990-11-06,16.88,17.25,16.5,16.75,25900,0.87161217618748,0.890717419385902,0.851990575064776,0.864899523171818,501590.055696929,0.0,1.0
1990-11-07,16.5,17.0,16.5,17.0,2000,0.851990575064776,0.87780847127886,0.851990575064776,0.87780847127886,38732.8228337397,0.0,1.0
1990-11-08,16.0,16.75,16.0,16.25,13800,0.826172678850692,0.864899523171818,0.826172678850692,0.839081626957734,267256.477552804,0.0,1.0
1990-11-09,16.5,16.5,16.0,16.0,800,0.851990575064776,0.851990575064776,0.826172678850692,0.826172678850692,15493.1291334959,0.0,1.0
1990-11-12,16.25,16.5,16.0,16.0,2200,0.839081626957734,0.851990575064776,0.826172678850692,0.826172678850692,42606.1051171137,0.0,1.0
1990-11-13,16.25,16.5,16.25,16.5,2300,0.839081626957734,0.851990575064776,0.839081626957734,0.851990575064776,44542.7462588007,0.0,1.0
1990-11-14,16.5,16.5,16.25,16.5,13000,0.851990575064776,0.851990575064776,0.839081626957734,0.851990575064776,251763.348419308,0.0,1.0
1990-11-15,16.38,16.5,16.25,16.5,8500,0.845794279973396,0.851990575064776,0.839081626957734,0.851990575064776,164614.497043394,0.0,1.0
1990-11-16,16.25,16.5,16.25,16.5,1400,0.850441501291931,0.863525216696422,0.850441501291931,0.863525216696422,26750.8111556642,0.22,1.0
1990-11-19,16.75,16.75,16.25,16.38,28200,0.876608932100914,0.876608932100914,0.850441501291931,0.857245033302267,538837.767564093,0.0,1.0
1990-11-20,16.75,16.75,16.25,16.75,16000,0.876608932100914,0.876608932100914,0.850441501291931,0.876608932100914,305723.556064734,0.0,1.0
1990-11-21,16.5,16.5,16.5,16.5,4300,0.863525216696422,0.863525216696422,0.863525216696422,0.863525216696422,82163.2056923972,0.0,1.0
1990-11-23,16.75,16.75,16.75,16.75,300,0.876608932100914,0.876608932100914,0.876608932100914,0.876608932100914,5732.31667621376,0.0,1.0
1990-11-26,16.5,16.5,16.25,16.5,1600,0.863525216696422,0.863525216696422,0.850441501291931,0.863525216696422,30572.3556064734,0.0,1.0
1990-11-27,16.0,16.5,16.0,16.5,2200,0.83735778588744,0.863525216696422,0.83735778588744,0.863525216696422,42036.9889589009,0.0,1.0
1990-11-28,16.0,16.5,16.0,16.5,1500,0.83735778588744,0.863525216696422,0.83735778588744,0.863525216696422,28661.5833810688,0.0,1.0
1990-11-29,16.0,16.5,16.0,16.5,8500,0.83735778588744,0.863525216696422,0.83735778588744,0.863525216696422,162415.63915939,0.0,1.0
1990-11-30,16.5,16.5,16.0,16.5,3500,0.863525216696422,0.863525216696422,0.83735778588744,0.863525216696422,66877.0278891605,0.0,1.0
1990-12-03,16.25,16.5,16.0,16.0,14700,0.850441501291931,0.863525216696422,0.83735778588744,0.83735778588744,280883.517134474,0.0,1.0
1990-12-04,16.0,16.13,15.75,16.0,9100,0.83735778588744,0.844161317897775,0.824274070482949,0.83735778588744,173880.272511817,0.0,1.0
1990-12-05,15.5,16.0,15.0,16.0,282600,0.811190355078457,0.83735778588744,0.785022924269475,0.83735778588744,5399842.30899336,0.0,1.0
1990-12-06,16.25,16.25,15.5,16.0,61300,0.850441501291931,0.850441501291931,0.811190355078457,0.83735778588744,1171303.37417301,0.0,1.0
1990-12-07,16.25,16.5,15.75,15.75,64200,0.850441501291931,0.863525216696422,0.824274070482949,0.824274070482949,1226715.76870974,0.0,1.0
1990-12-10,16.0,16.5,15.75,16.13,40200,0.83735778588744,0.863525216696422,0.824274070482949,0.844161317897775,768130.434612643,0.0,1.0
1990-12-11,18.0,18.0,17.25,17.25,148800,0.94202750912337,0.94202750912337,0.902776362909896,0.902776362909896,2843229.07140202,0.0,1.0
1990-12-12,18.5,18.5,17.75,18.0,61700,0.968194939932353,0.968194939932353,0.928943793718879,0.94202750912337,1178946.46307463,0.0,1.0
1990-12-13,18.0,18.5,17.75,18.5,17400,0.94202750912337,0.968194939932353,0.928943793718879,0.968194939932353,332474.367220398,0.0,1.0
1990-12-14,18.25,18.5,18.0,18.25,23600,0.955111224527861,0.968194939932353,0.94202750912337,0.955111224527861,450942.245195482,0.0,1.0
1990-12-17,18.0,18.5,18.0,18.25,14700,0.94202750912337,0.968194939932353,0.94202750912337,0.955111224527861,280883.517134474,0.0,1.0
1990-12-18,19.0,19.0,18.25,18.5,17100,0.994362370741335,0.994362370741335,0.955111224527861,0.968194939932353,326742.050544184,0.0,1.0
1990-12-19,18.5,19.25,18.5,18.5,3900,0.968194939932353,1.00744608614583,0.968194939932353,0.968194939932353,74520.1167907788,0.0,1.0
1990-12-20,18.75,19.25,18.5,19.0,20100,0.981278655336844,1.00744608614583,0.968194939932353,0.994362370741335,384065.217306322,0.0,1.0
1990-12-21,18.75,19.25,18.5,18.75,18300,0.981278655336844,1.00744608614583,0.968194939932353,0.981278655336844,349671.317249039,0.0,1.0
1990-12-24,18.75,19.25,18.75,18.75,4100,0.981278655336844,1.00744608614583,0.981278655336844,0.981278655336844,78341.661241588,0.0,1.0
1990-12-26,18.75,19.25,18.75,19.25,5600,0.981278655336844,1.00744608614583,0.981278655336844,1.00744608614583,107003.244622657,0.0,1.0
1990-12-27,18.5,19.0,18.5,19.0,11100,0.968194939932353,0.994362370741335,0.968194939932353,0.994362370741335,212095.717019909,0.0,1.0
1990-12-28,19.0,19.0,18.5,18.75,10300,0.994362370741335,0.994362370741335,0.968194939932353,0.981278655336844,196809.539216672,0.0,1.0
1990-12-31,19.0,19.0,18.5,19.0,10600,0.994362370741335,0.994362370741335,0.968194939932353,0.994362370741335,202541.855892886,0.0,1.0
1991-01-02,19.0,19.0,18.5,18.5,20000,0.994362370741335,0.994362370741335,0.968194939932353,0.968194939932353,382154.445080917,0.0,1.0
1991-01-03,17.5,18.25,17.5,17.75,9600,0.915860078314388,0.955111224527861,0.915860078314388,0.928943793718879,183434.13363884,0.0,1.0
1991-01-04,16.75,18.0,16.75,18.0,22900,0.876608932100914,0.94202750912337,0.876608932100914,0.94202750912337,437566.83961765,0.0,1.0
1991-01-07,16.75,17.5,16.75,17.5,11000,0.876608932100914,0.915860078314388,0.876608932100914,0.915860078314388,210184.944794504,0.0,1.0
1991-01-08,17.0,17.0,16.5,16.5,19600,0.889692647505405,0.889692647505405,0.863525216696422,0.863525216696422,374511.356179299,0.0,1.0
1991-01-09,17.0,17.25,16.5,17.0,70100,0.889692647505405,0.902776362909896,0.863525216696422,0.889692647505405,1339451.33000861,0.0,1.0
1991-01-10,17.0,17.0,16.5,16.5,86100,0.889692647505405,0.889692647505405,0.863525216696422,0.863525216696422,1645174.88607335,0.0,1.0
1991-01-11,17.0,17.0,16.5,16.63,40700,0.889692647505405,0.889692647505405,0.863525216696422,0.870328748706758,777684.295739666,0.0,1.0
1991-01-14,16.75,17.0,16.5,16.5,16800,0.876608932100914,0.889692647505405,0.863525216696422,0.863525216696422,321009.73386797,0.0,1.0
1991-01-15,16.63,17.0,16.5,16.5,32200,0.870328748706758,0.889692647505405,0.863525216696422,0.863525216696422,615268.656580276,0.0,1.0
1991-01-16,16.75,16.75,16.5,16.5,800,0.876608932100914,0.876608932100914,0.863525216696422,0.863525216696422,15286.1778032367,0.0,1.0
1991-01-17,18.25,18.25,17.75,18.0,31700,0.955111224527861,0.955111224527861,0.928943793718879,0.94202750912337,605714.795453254,0.0,1.0
1991-01-18,18.0,18.25,17.75,18.25,10000,0.94202750912337,0.955111224527861,0.928943793718879,0.955111224527861,191077.222540459,0.0,1.0
1991-01-21,18.13,18.25,17.75,17.75,2600,0.948831041133705,0.955111224527861,0.928943793718879,0.928943793718879,49680.0778605192,0.0,1.0
1991-01-22,17.75,18.0,17.75,17.75,2200,0.928943793718879,0.94202750912337,0.928943793718879,0.928943793718879,42036.9889589009,0.0,1.0
1991-01-23,18.25,18.25,17.75,17.75,14200,0.955111224527861,0.955111224527861,0.928943793718879,0.928943793718879,271329.656007451,0.0,1.0
1991-01-24,18.75,18.75,18.25,18.25,38900,0.981278655336844,0.981278655336844,0.955111224527861,0.955111224527861,743290.395682384,0.0,1.0
1991-01-25,18.5,18.75,18.5,18.75,8400,0.968194939932353,0.981278655336844,0.968194939932353,0.981278655336844,160504.866933985,0.0,1.0
1991-01-28,19.5,19.75,18.5,18.5,21900,1.02052980155032,1.03361351695481,0.968194939932353,0.968194939932353,418459.117363603,0.0,1.0
1991-01-29,19.75,20.0,19.25,19.75,24300,1.03361351695481,1.0466972323593,1.00744608614583,1.03361351695481,464317.650773314,0.0,1.0
1991-01-30,20.75,20.75,19.75,20.0,40500,1.08594837857277,1.08594837857277,1.03361351695481,1.0466972323593,773862.75128886,0.0,1.0
1991-01-31,20.25,20.75,20.25,20.25,13800,1.05978094776379,1.08594837857277,1.05978094776379,1.05978094776379,263686.567105833,0.0,1.0
1991-02-01,20.75,20.75,20.0,20.25,19400,1.08594837857277,1.08594837857277,1.0466972323593,1.05978094776379,370689.811728491,0.0,1.0
1991-02-04,20.0,20.75,20.0,20.38,12200,1.0466972323593,1.08594837857277,1.0466972323593,1.06658447977413,233114.211499359,0.0,1.0
1991-02-05,22.25,22.25,20.75,21.0,75200,1.16445067099972,1.16445067099972,1.08594837857277,1.09903209397727,1436900.71350425,0.0,1.0
1991-02-06,22.0,22.25,21.5,22.25,21700,1.15136695559523,1.16445067099972,1.12519952478625,1.16445067099972,414637.572912795,0.0,1.0
1991-02-07,22.25,22.5,21.5,22.25,15500,1.16445067099972,1.17753438640421,1.12519952478625,1.16445067099972,296169.694937711,0.0,1.0
1991-02-08,22.13,22.5,21.75,22.5,4800,1.15817048760557,1.17753438640421,1.13828324019074,1.17753438640421,91717.0668194197,0.0,1.0
1991-02-11,24.0,24.0,22.0,22.0,28300,1.25603667883116,1.25603667883116,1.15136695559523,1.15136695559523,540748.539789498,0.0,1.0
1991-02-12,23.25,24.0,23.25,23.25,24800,1.21678553261769,1.25603667883116,1.21678553261769,1.21678553261769,473871.511900336,0.0,1.0
1991-02-13,22.75,23.25,22.75,23.25,13200,1.1906181018087,1.21678553261769,1.1906181018087,1.21678553261769,252221.933753406,0.0,1.0
1991-02-14,22.75,23.25,22.75,23.25,9500,1.1906181018087,1.21678553261769,1.1906181018087,1.21678553261769,181523.361413436,0.0,1.0
1991-02-15,23.5,23.5,22.75,23.5,4400,1.22986924802218,1.22986924802218,1.1906181018087,1.22986924802218,84073.9779178016,0.0,1.0
1991-02-19,23.0,23.25,22.75,22.75,5800,1.21521548676915,1.22842435075577,1.20200662278253,1.20200662278253,109774.769538747,0.22,1.0
1991-02-20,23.25,23.25,23.0,23.25,12300,1.22842435075577,1.22842435075577,1.21521548676915,1.22842435075577,232798.218159757,0.0,1.0
1991-02-21,22.75,23.25,22.75,22.75,5700,1.20200662278253,1.22842435075577,1.20200662278253,1.20200662278253,107882.101098424,0.0,1.0
1991-02-22,23.0,23.25,22.75,22.75,7400,1.21521548676915,1.22842435075577,1.20200662278253,1.20200662278253,140057.464583919,0.0,1.0
1991-02-25,22.5,23.25,22.5,22.75,69400,1.18879775879591,1.22842435075577,1.18879775879591,1.20200662278253,1313511.89758432,0.0,1.0
1991-02-26,22.75,23.25,22.5,22.88,1700,1.20200662278253,1.22842435075577,1.18879775879591,1.20887523205557,32175.3634854949,0.0,1.0
1991-02-27,22.75,23.0,22.75,22.75,2900,1.20200662278253,1.21521548676915,1.20200662278253,1.20200662278253,54887.3847693736,0.0,1.0
1991-02-28,23.0,23.0,22.75,22.75,11900,1.21521548676915,1.21521548676915,1.20200662278253,1.20200662278253,225227.544398464,0.0,1.0
1991-03-01,22.75,23.0,22.75,23.0,5100,1.20200662278253,1.21521548676915,1.20200662278253,1.21521548676915,96526.0904564846,0.0,1.0
1991-03-04,22.75,23.0,22.75,23.0,9800,1.20200662278253,1.21521548676915,1.20200662278253,1.21521548676915,185481.507151676,0.0,1.0
1991-03-05,23.25,23.25,22.75,22.75,13300,1.22842435075577,1.22842435075577,1.20200662278253,1.20200662278253,251724.90256299,0.0,1.0
1991-03-06,23.5,24.0,23.25,23.25,7200,1.24163321474239,1.26805094271563,1.22842435075577,1.22842435075577,136272.127703273,0.0,1.0
1991-03-07,24.25,24.25,23.75,24.0,35600,1.28125980670225,1.28125980670225,1.25484207872901,1.26805094271563,673789.964755072,0.0,1.0
1991-03-08,24.0,24.5,24.0,24.0,4600,1.26805094271563,1.29446867068887,1.26805094271563,1.26805094271563,87062.7482548688,0.0,1.0
1991-03-11,24.0,24.5,24.0,24.0,4000,1.26805094271563,1.29446867068887,1.26805094271563,1.26805094271563,75706.7376129294,0.0,1.0
1991-03-12,24.0,24.5,24.0,24.0,9900,1.26805094271563,1.29446867068887,1.26805094271563,1.26805094271563,187374.175592,0.0,1.0
1991-03-13,24.5,24.5,24.0,24.0,5300,1.29446867068887,1.29446867068887,1.26805094271563,1.26805094271563,100311.427337132,0.0,1.0
1991-03-14,24.25,25.0,24.25,25.0,8700,1.28125980670225,1.32088639866212,1.28125980670225,1.32088639866212,164662.154308122,0.0,1.0
1991-03-15,24.75,25.0,24.25,25.0,4800,1.3076775346755,1.32088639866212,1.28125980670225,1.32088639866212,90848.0851355149,0.0,1.0
1991-03-18,25.0,25.0,25.0,25.0,11500,1.32088639866212,1.32088639866212,1.32088639866212,1.32088639866212,217656.870637171,0.0,1.0
1991-03-19,24.25,24.75,24.25,24.75,15300,1.28125980670225,1.3076775346755,1.28125980670225,1.3076775346755,289578.271369455,0.0,1.0
1991-03-20,24.75,24.75,24.25,24.25,2900,1.3076775346755,1.3076775346755,1.28125980670225,1.28125980670225,54887.3847693736,0.0,1.0
1991-03-21,24.25,25.0,24.25,24.5,12000,1.28125980670225,1.32088639866212,1.28125980670225,1.29446867068887,227120.212838788,0.0,1.0
1991-03-22,25.0,25.0,24.25,24.25,14100,1.32088639866212,1.32088639866212,1.28125980670225,1.28125980670225,266866.250085575,0.0,1.0
1991-03-25,25.0,25.0,24.25,24.25,1100,1.32088639866212,1.32088639866212,1.28125980670225,1.28125980670225,20819.3528435555,0.0,1.0
1991-03-26,24.25,24.25,24.25,24.25,1300,1.28125980670225,1.28125980670225,1.28125980670225,1.28125980670225,24604.6897242021,0.0,1.0
1991-03-27,24.75,25.0,24.25,25.0,9100,1.3076775346755,1.32088639866212,1.28125980670225,1.32088639866212,172232.828069414,0.0,1.0
1991-03-28,24.5,25.25,24.5,24.5,10300,1.29446867068887,1.33409526264874,1.29446867068887,1.29446867068887,194944.849353294,0.0,1.0
1991-04-01,24.5,24.88,24.5,24.88,3400,1.29446867068887,1.31454614394854,1.29446867068887,1.31454614394854,64350.7269709901,0.0,1.0
1991-04-02,24.5,25.25,24.5,24.75,6400,1.29446867068887,1.33409526264874,1.29446867068887,1.3076775346755,121130.780180687,0.0,1.0
1991-04-03,24.5,25.25,24.5,25.25,400,1.29446867068887,1.33409526264874,1.29446867068887,1.33409526264874,7570.67376129296,0.0,1.0
1991-04-04,24.75,25.0,24.5,25.0,24500,1.3076775346755,1.32088639866212,1.29446867068887,1.32088639866212,463703.76787919,0.0,1.0
1991-04-05,24.5,24.63,24.5,24.5,40600,1.29446867068887,1.30133727996192,1.29446867068887,1.29446867068887,768423.386771235,0.0,1.0
1991-04-08,25.0,25.0,24.5,24.5,465200,1.32088639866212,1.32088639866212,1.29446867068887,1.29446867068887,8804693.58438366,0.0,1.0
1991-04-09,24.88,25.25,24.5,25.25,3800,1.31454614394854,1.33409526264874,1.29446867068887,1.33409526264874,71921.4007322828,0.0,1.0
1991-04-10,24.75,25.0,24.5,24.75,2900,1.3076775346755,1.32088639866212,1.29446867068887,1.3076775346755,54887.3847693736,0.0,1.0
1991-04-11,25.5,25.5,24.5,25.0,31100,1.34730412663536,1.34730412663536,1.29446867068887,1.32088639866212,588619.884940525,0.0,1.0
1991-04-12,26.5,26.5,25.5,26.0,40100,1.40013958258184,1.40013958258184,1.34730412663536,1.3737218546086,758960.044569618,0.0,1.0
1991-04-15,26.0,26.5,26.0,26.5,5700,1.3737218546086,1.40013958258184,1.3737218546086,1.40013958258184,107882.101098424,0.0,1.0
1991-04-16,26.0,26.25,26.0,26.0,7800,1.3737218546086,1.38693071859522,1.3737218546086,1.3737218546086,147628.138345212,0.0,1.0
1991-04-17,26.0,26.5,26.0,26.5,3200,1.3737218546086,1.40013958258184,1.3737218546086,1.40013958258184,60565.3900903435,0.0,1.0
1991-04-18,26.0,26.5,26.0,26.0,22200,1.3737218546086,1.40013958258184,1.3737218546086,1.3737218546086,420172.393751758,0.0,1.0
1991-04-19,26.0,26.5,26.0,26.5,16000,1.3737218546086,1.40013958258184,1.3737218546086,1.40013958258184,302826.950451717,0.0,1.0
1991-04-22,26.5,26.5,26.0,26.5,2500,1.40013958258184,1.40013958258184,1.3737218546086,1.40013958258184,47316.7110080809,0.0,1.0
1991-04-23,26.0,26.25,26.0,26.0,3000,1.3737218546086,1.38693071859522,1.3737218546086,1.3737218546086,56780.053209697,0.0,1.0
1991-04-24,26.0,26.5,26.0,26.0,13300,1.3737218546086,1.40013958258184,1.3737218546086,1.3737218546086,251724.90256299,0.0,1.0
1991-04-25,26.13,26.13,26.0,26.0,2600,1.38059046388164,1.38059046388164,1.3737218546086,1.3737218546086,49209.3794484042,0.0,1.0
1991-04-26,25.75,26.5,25.75,26.0,39800,1.36051299062198,1.40013958258184,1.36051299062198,1.3737218546086,753282.039248647,0.0,1.0
1991-04-29,24.75,25.75,24.75,25.75,16900,1.3076775346755,1.36051299062198,1.3076775346755,1.36051299062198,319860.966414625,0.0,1.0
1991-04-30,23.0,25.0,22.75,25.0,34500,1.21521548676915,1.32088639866212,1.20200662278253,1.32088639866212,652970.611911514,0.0,1.0
1991-05-01,23.25,23.25,22.5,23.0,7800,1.22842435075577,1.22842435075577,1.18879775879591,1.21521548676915,147628.138345212,0.0,1.0
1991-05-02,23.5,24.0,23.5,24.0,4200,1.24163321474239,1.26805094271563,1.24163321474239,1.26805094271563,79492.0744935757,0.0,1.0
1991-05-03,23.25,23.25,23.25,23.25,200,1.22842435075577,1.22842435075577,1.22842435075577,1.22842435075577,3785.33688064646,0.0,1.0
1991-05-06,24.0,24.0,23.0,24.0,1400,1.26805094271563,1.26805094271563,1.21521548676915,1.26805094271563,26497.3581645253,0.0,1.0
1991-05-07,23.25,23.75,23.0,23.0,8800,1.22842435075577,1.25484207872901,1.21521548676915,1.21521548676915,166554.822748444,0.0,1.0
1991-05-08,23.0,23.0,23.0,23.0,100,1.21521548676915,1.21521548676915,1.21521548676915,1.21521548676915,1892.66844032323,0.0,1.0
1991-05-09,23.5,23.5,23.0,23.0,3500,1.24163321474239,1.24163321474239,1.21521548676915,1.21521548676915,66243.3954113131,0.0,1.0
1991-05-10,23.13,23.5,23.0,23.5,3700,1.22208409604219,1.24163321474239,1.21521548676915,1.24163321474239,70028.7322919596,0.0,1.0
1991-05-13,23.25,23.25,23.0,23.0,8000,1.22842435075577,1.22842435075577,1.21521548676915,1.21521548676915,151413.475225858,0.0,1.0
1991-05-14,22.75,23.5,22.75,23.0,5400,1.20200662278253,1.24163321474239,1.20200662278253,1.21521548676915,102204.095777454,0.0,1.0
1991-05-15,22.5,23.25,22.5,22.5,3100,1.18879775879591,1.22842435075577,1.18879775879591,1.18879775879591,58672.72165002,0.0,1.0
1991-05-16,23.25,23.25,22.75,22.75,6700,1.22842435075577,1.22842435075577,1.20200662278253,1.20200662278253,126808.785501656,0.0,1.0
1991-05-17,23.25,23.25,22.5,23.25,600,1.22842435075577,1.22842435075577,1.18879775879591,1.22842435075577,11356.0106419394,0.0,1.0
1991-05-20,23.25,23.25,23.25,23.25,100,1.240048151064,1.240048151064,1.240048151064,1.240048151064,1874.92719375863,0.22,1.0
1991-05-21,22.5,23.25,22.5,22.5,1000,1.20004659780387,1.240048151064,1.20004659780387,1.20004659780387,18749.2719375863,0.0,1.0
1991-05-22,22.5,23.25,22.5,22.5,15100,1.20004659780387,1.240048151064,1.20004659780387,1.20004659780387,283114.006257553,0.0,1.0
1991-05-23,22.75,23.25,22.5,22.5,900,1.21338044889058,1.240048151064,1.20004659780387,1.20004659780387,16874.3447438277,0.0,1.0
1991-05-24,23.25,23.25,23.25,23.25,400,1.240048151064,1.240048151064,1.240048151064,1.240048151064,7499.70877503451,0.0,1.0
1991-05-28,23.5,23.5,22.75,22.75,9800,1.2533820021507,1.2533820021507,1.21338044889058,1.21338044889058,183742.864988347,0.0,1.0
1991-05-29,23.0,23.5,23.0,23.0,1600,1.22671429997729,1.2533820021507,1.22671429997729,1.22671429997729,29998.835100138,0.0,1.0
1991-05-30,23.88,24.0,23.0,23.5,12300,1.2736494558025,1.28004970432412,1.22671429997729,1.2533820021507,230616.044832313,0.0,1.0
1991-05-31,24.25,24.25,23.5,23.5,600,1.29338355541083,1.29338355541083,1.2533820021507,1.2533820021507,11249.5631625518,0.0,1.0
1991-06-03,23.5,24.25,23.5,24.25,4600,1.2533820021507,1.29338355541083,1.2533820021507,1.29338355541083,86246.6509128975,0.0,1.0
1991-06-04,24.25,24.25,23.5,23.88,1900,1.29338355541083,1.29338355541083,1.2533820021507,1.2736494558025,35623.6166814142,0.0,1.0
1991-06-05,23.5,24.25,23.5,24.25,3500,1.2533820021507,1.29338355541083,1.2533820021507,1.29338355541083,65622.4517815525,0.0,1.0
1991-06-06,23.5,24.25,23.5,23.5,2700,1.2533820021507,1.29338355541083,1.2533820021507,1.2533820021507,50623.0342314833,0.0,1.0
1991-06-07,22.75,23.5,22.75,23.5,16800,1.21338044889058,1.2533820021507,1.21338044889058,1.2533820021507,314987.76855145,0.0,1.0
1991-06-10,22.75,23.13,22.75,22.75,3600,1.21338044889058,1.23364790254237,1.21338044889058,1.21338044889058,67497.3789753106,0.0,1.0
1991-06-11,23.25,23.25,22.75,23.25,2700,1.240048151064,1.240048151064,1.21338044889058,1.240048151064,50623.0342314829,0.0,1.0
1991-06-12,23.25,23.25,22.75,23.25,0,1.240048151064,1.240048151064,1.21338044889058,1.240048151064,0,0.0,1.0
1991-06-13,22.0,22.75,21.75,22.5,19900,1.17337889563045,1.21338044889058,1.16004504454374,1.20004659780387,373110.511557967,0.0,1.0
1991-06-14,22.0,22.25,22.0,22.25,18800,1.17337889563045,1.18671274671716,1.17337889563045,1.18671274671716,352486.312426622,0.0,1.0
1991-06-17,21.25,22.0,21.25,22.0,9000,1.13337734237032,1.17337889563045,1.13337734237032,1.17337889563045,168743.447438277,0.0,1.0
1991-06-18,22.25,22.25,21.25,22.0,11700,1.18671274671716,1.18671274671716,1.13337734237032,1.17337889563045,219366.48166976,0.0,1.0
1991-06-19,22.13,22.25,22.13,22.25,1200,1.18031249819554,1.18671274671716,1.18031249819554,1.18671274671716,22499.1263251035,0.0,1.0
1991-06-20,22.25,22.25,21.75,22.0,15300,1.18671274671716,1.18671274671716,1.16004504454374,1.17337889563045,286863.86064507,0.0,1.0
1991-06-21,22.25,22.25,22.25,22.25,500,1.18671274671716,1.18671274671716,1.18671274671716,1.18671274671716,9374.63596879315,0.0,1.0
1991-06-24,21.75,22.25,21.25,22.25,5500,1.16004504454374,1.18671274671716,1.13337734237032,1.18671274671716,103120.995656725,0.0,1.0
1991-06-25,21.0,21.5,21.0,21.5,9700,1.12004349128361,1.14671119345703,1.12004349128361,1.14671119345703,181867.937794587,0.0,1.0
1991-06-26,21.75,21.75,21.0,21.0,2800,1.16004504454374,1.16004504454374,1.12004349128361,1.12004349128361,52497.9614252417,0.0,1.0
1991-06-27,21.25,21.75,21.25,21.75,1300,1.13337734237032,1.16004504454374,1.13337734237032,1.16004504454374,24374.0535188622,0.0,1.0
1991-06-28,21.5,22.0,21.25,21.75,8400,1.14671119345703,1.17337889563045,1.13337734237032,1.16004504454374,157493.884275725,0.0,1.0
1991-07-01,21.5,22.0,21.5,22.0,1100,1.14671119345703,1.17337889563045,1.14671119345703,1.17337889563045,20624.1991313449,0.0,1.0
1991-07-02,22.5,23.0,21.5,21.5,34800,1.20004659780387,1.22671429997729,1.14671119345703,1.14671119345703,652474.663428003,0.0,1.0
1991-07-03,22.5,23.0,22.5,22.5,7300,1.20004659780387,1.22671429997729,1.20004659780387,1.20004659780387,136869.68514438,0.0,1.0
1991-07-05,22.25,22.75,22.25,22.5,5900,1.18671274671716,1.21338044889058,1.18671274671716,1.20004659780387,110620.704431759,0.0,1.0
1991-07-08,22.25,23.0,22.25,22.25,7100,1.18671274671716,1.22671429997729,1.18671274671716,1.18671274671716,133119.830756863,0.0,1.0
1991-07-09,22.63,23.0,22.25,22.25,6500,1.20698020036896,1.22671429997729,1.18671274671716,1.18671274671716,121870.267594311,0.0,1.0
1991-07-10,23.0,23.0,22.25,22.25,1900,1.22671429997729,1.22671429997729,1.18671274671716,1.18671274671716,35623.6166814139,0.0,1.0
1991-07-11,23.0,23.0,23.0,23.0,0,1.22671429997729,1.22671429997729,1.22671429997729,1.22671429997729,0,0.0,1.0
1991-07-12,22.25,23.0,22.25,22.25,13700,1.18671274671716,1.22671429997729,1.18671274671716,1.18671274671716,256865.025544932,0.0,1.0
1991-07-15,22.25,22.25,22.25,22.25,3800,1.18671274671716,1.18671274671716,1.18671274671716,1.18671274671716,71247.2333628279,0.0,1.0
1991-07-16,21.5,23.0,21.5,22.25,28000,1.14671119345703,1.22671429997729,1.14671119345703,1.18671274671716,524979.614252417,0.0,1.0
1991-07-17,21.5,22.0,21.5,21.75,59400,1.14671119345703,1.17337889563045,1.14671119345703,1.16004504454374,1113706.75309263,0.0,1.0
1991-07-18,22.0,22.0,21.5,21.5,16000,1.17337889563045,1.17337889563045,1.14671119345703,1.14671119345703,299988.351001381,0.0,1.0
1991-07-19,21.5,22.0,21.5,21.5,7600,1.14671119345703,1.17337889563045,1.14671119345703,1.14671119345703,142494.466725656,0.0,1.0
1991-07-22,22.0,22.0,21.5,22.0,13600,1.17337889563045,1.17337889563045,1.14671119345703,1.17337889563045,254990.098351174,0.0,1.0
1991-07-23,21.5,22.0,21.5,22.0,2500,1.14671119345703,1.17337889563045,1.14671119345703,1.17337889563045,46873.1798439658,0.0,1.0
1991-07-24,21.63,22.0,21.5,22.0,1500,1.15364479602212,1.17337889563045,1.14671119345703,1.17337889563045,28123.9079063794,0.0,1.0
1991-07-25,22.0,22.0,21.5,21.5,500,1.17337889563045,1.17337889563045,1.14671119345703,1.14671119345703,9374.63596879315,0.0,1.0
1991-07-26,21.5,22.0,21.5,22.0,1800,1.14671119345703,1.17337889563045,1.14671119345703,1.17337889563045,33748.6894876554,0.0,1.0
1991-07-29,21.5,21.5,21.5,21.5,1500,1.14671119345703,1.14671119345703,1.14671119345703,1.14671119345703,28123.9079063795,0.0,1.0
1991-07-30,21.75,22.0,21.0,22.0,16900,1.16004504454374,1.17337889563045,1.12004349128361,1.17337889563045,316862.695745209,0.0,1.0
1991-07-31,21.75,21.75,21.25,21.25,800,1.16004504454374,1.16004504454374,1.13337734237032,1.13337734237032,14999.417550069,0.0,1.0
1991-08-01,22.0,22.0,21.25,22.0,8800,1.17337889563045,1.17337889563045,1.13337734237032,1.17337889563045,164993.593050759,0.0,1.0
1991-08-02,22.0,22.0,21.25,21.5,1200,1.17337889563045,1.17337889563045,1.13337734237032,1.14671119345703,22499.1263251036,0.0,1.0
1991-08-05,21.25,22.0,21.25,21.25,4000,1.13337734237032,1.17337889563045,1.13337734237032,1.13337734237032,74997.0877503453,0.0,1.0
1991-08-06,21.25,21.88,21.25,21.38,1300,1.13337734237032,1.16697864710883,1.13337734237032,1.14031094493541,24374.0535188622,0.0,1.0
1991-08-07,21.25,22.0,21.25,21.25,5500,1.13337734237032,1.17337889563045,1.13337734237032,1.13337734237032,103120.995656725,0.0,1.0
1991-08-08,21.25,22.0,21.25,22.0,3800,1.13337734237032,1.17337889563045,1.13337734237032,1.17337889563045,71247.233362828,0.0,1.0
1991-08-09,21.25,22.0,21.25,21.25,11700,1.13337734237032,1.17337889563045,1.13337734237032,1.13337734237032,219366.48166976,0.0,1.0
1991-08-12,21.5,21.75,21.0,21.75,10800,1.14671119345703,1.16004504454374,1.12004349128361,1.16004504454374,202492.136925932,0.0,1.0
1991-08-13,21.75,21.75,21.0,21.0,2600,1.16004504454374,1.16004504454374,1.12004349128361,1.12004349128361,48748.1070377244,0.0,1.0
1991-08-14,21.75,21.75,21.25,21.75,33800,1.16004504454374,1.16004504454374,1.13337734237032,1.16004504454374,633725.391490417,0.0,1.0
1991-08-15,21.75,21.75,21.25,21.25,7600,1.16004504454374,1.16004504454374,1.13337734237032,1.13337734237032,142494.466725656,0.0,1.0
1991-08-16,21.25,21.75,21.25,21.75,2500,1.13337734237032,1.16004504454374,1.13337734237032,1.16004504454374,46873.1798439658,0.0,1.0
1991-08-19,21.5,21.5,20.5,20.75,11200,1.14671119345703,1.14671119345703,1.09337578911019,1.1067096401969,209991.845700967,0.0,1.0
1991-08-20,21.0,21.0,20.75,20.75,7900,1.13177728023991,1.13177728023991,1.11830374118944,1.11830374118944,146583.610482827,0.22,1.0
1991-08-21,21.5,21.5,20.75,20.75,9000,1.15872435834086,1.15872435834086,1.11830374118944,1.11830374118944,166993.986626005,0.0,1.0
1991-08-22,21.25,21.75,21.25,21.25,1300,1.14525081929039,1.17219789739134,1.14525081929039,1.14525081929039,24121.3536237562,0.0,1.0
1991-08-23,21.0,22.0,21.0,21.5,21500,1.13177728023991,1.18567143644181,1.13177728023991,1.15872435834086,398930.079162123,0.0,1.0
1991-08-26,21.0,22.0,21.0,21.0,2600,1.13177728023991,1.18567143644181,1.13177728023991,1.13177728023991,48242.7072475126,0.0,1.0
1991-08-27,21.25,22.0,21.25,21.63,4500,1.14525081929039,1.18567143644181,1.14525081929039,1.16573059864711,83496.9933130022,0.0,1.0
1991-08-28,21.25,21.25,21.25,21.25,100,1.14525081929039,1.14525081929039,1.14525081929039,1.14525081929039,1855.48874028894,0.0,1.0
1991-08-29,21.25,21.75,21.25,21.25,18400,1.14525081929039,1.17219789739134,1.14525081929039,1.14525081929039,341409.928213165,0.0,1.0
1991-08-30,22.5,22.5,21.25,21.75,40200,1.21261851454276,1.21261851454276,1.14525081929039,1.17219789739134,745906.473596157,0.0,1.0
1991-09-03,21.5,22.5,21.5,22.5,1700,1.15872435834086,1.21261851454276,1.15872435834086,1.21261851454276,31543.3085849121,0.0,1.0
1991-09-04,22.5,22.5,22.5,22.5,200,1.21261851454276,1.21261851454276,1.21261851454276,1.21261851454276,3710.97748057789,0.0,1.0
1991-09-05,22.5,22.5,21.75,21.75,4000,1.21261851454276,1.21261851454276,1.17219789739134,1.17219789739134,74219.5496115579,0.0,1.0
1991-09-06,21.75,22.0,21.75,21.75,600,1.17219789739134,1.18567143644181,1.17219789739134,1.17219789739134,11132.9324417336,0.0,1.0
1991-09-09,22.25,22.75,21.75,22.5,4900,1.19914497549229,1.22609205359324,1.17219789739134,1.21261851454276,90918.948274158,0.0,1.0
1991-09-10,22.0,22.75,21.75,22.75,1900,1.18567143644181,1.22609205359324,1.17219789739134,1.22609205359324,35254.28606549,0.0,1.0
1991-09-11,22.0,22.5,21.75,21.75,2400,1.18567143644181,1.21261851454276,1.17219789739134,1.17219789739134,44531.7297669347,0.0,1.0
1991-09-12,21.75,22.5,21.75,21.75,8400,1.17219789739134,1.21261851454276,1.17219789739134,1.17219789739134,155861.054184271,0.0,1.0
1991-09-13,21.63,21.88,21.63,21.75,4800,1.16573059864711,1.17920413769759,1.16573059864711,1.17219789739134,89063.4595338692,0.0,1.0
1991-09-16,21.5,21.63,21.5,21.5,12800,1.15872435834086,1.16573059864711,1.15872435834086,1.15872435834086,237502.558756985,0.0,1.0
1991-09-17,20.25,21.5,20.25,21.25,22600,1.09135666308849,1.15872435834086,1.09135666308849,1.14525081929039,419340.4553053,0.0,1.0
1991-09-18,19.5,20.25,19.0,20.25,19500,1.05093604593706,1.09135666308849,1.02398896783611,1.09135666308849,361820.304356344,0.0,1.0
1991-09-19,19.5,19.75,19.25,19.25,11000,1.05093604593706,1.06440958498754,1.03746250688659,1.03746250688659,204103.761431784,0.0,1.0
1991-09-20,20.0,20.0,19.5,20.0,6200,1.07788312403801,1.07788312403801,1.05093604593706,1.07788312403801,115040.301897915,0.0,1.0
1991-09-23,20.0,20.0,19.5,19.5,4100,1.07788312403801,1.07788312403801,1.05093604593706,1.05093604593706,76075.0383518468,0.0,1.0
1991-09-24,19.63,20.0,19.5,20.0,1500,1.05794228624331,1.07788312403801,1.05093604593706,1.07788312403801,27832.3311043341,0.0,1.0
1991-09-25,19.5,20.0,19.5,19.5,5600,1.05093604593706,1.07788312403801,1.05093604593706,1.05093604593706,103907.369456181,0.0,1.0
1991-09-26,20.0,20.0,19.5,19.5,2800,1.07788312403801,1.07788312403801,1.05093604593706,1.05093604593706,51953.6847280905,0.0,1.0
1991-09-27,19.5,20.0,19.5,20.0,6700,1.05093604593706,1.07788312403801,1.05093604593706,1.07788312403801,124317.745599359,0.0,1.0
1991-09-30,20.0,20.0,19.5,20.0,13400,1.07788312403801,1.07788312403801,1.05093604593706,1.07788312403801,248635.491198719,0.0,1.0
1991-10-01,19.5,20.25,19.5,20.25,3500,1.05093604593706,1.09135666308849,1.05093604593706,1.09135666308849,64942.1059101131,0.0,1.0
1991-10-02,19.5,20.25,19.5,19.5,0,1.05093604593706,1.09135666308849,1.05093604593706,1.05093604593706,0,0.0,1.0
1991-10-03,19.5,20.25,19.5,20.0,129900,1.05093604593706,1.09135666308849,1.05093604593706,1.07788312403801,2410279.87363534,0.0,1.0
1991-10-04,19.88,19.88,19.5,19.5,4400,1.07141582529378,1.07141582529378,1.05093604593706,1.05093604593706,81641.5045727137,0.0,1.0
1991-10-07,19.5,20.0,19.5,20.0,1200,1.05093604593706,1.07788312403801,1.05093604593706,1.07788312403801,22265.8648834673,0.0,1.0
1991-10-08,19.0,20.0,19.0,20.0,4600,1.02398896783611,1.07788312403801,1.02398896783611,1.07788312403801,85352.4820532914,0.0,1.0
1991-10-09,17.0,19.25,17.0,18.75,22100,0.916200655432311,1.03746250688659,0.916200655432311,1.01051542878564,410063.011603856,0.0,1.0
1991-10-10,17.5,18.0,17.25,18.0,17300,0.943147733533261,0.970094811634211,0.929674194482786,0.970094811634211,320999.552069987,0.0,1.0
1991-10-11,18.0,18.0,17.5,17.5,24100,0.970094811634211,0.970094811634211,0.943147733533261,0.943147733533261,447172.786409635,0.0,1.0
1991-10-14,18.0,18.0,17.5,18.0,35400,0.970094811634211,0.970094811634211,0.943147733533261,0.970094811634211,656843.014062285,0.0,1.0
1991-10-15,17.75,18.5,17.63,17.63,154800,0.956621272583736,0.997041889735162,0.950153973839508,0.950153973839508,2872296.56996728,0.0,1.0
1991-10-16,18.0,18.75,17.75,17.75,12500,0.970094811634211,1.01051542878564,0.956621272583736,0.956621272583736,231936.092536118,0.0,1.0
1991-10-17,18.5,19.0,18.5,18.5,17000,0.997041889735162,1.02398896783611,0.997041889735162,0.997041889735162,315433.08584912,0.0,1.0
1991-10-18,19.0,19.0,18.5,19.0,4700,1.02398896783611,1.02398896783611,0.997041889735162,1.02398896783611,87207.9707935804,0.0,1.0
1991-10-21,18.75,19.0,18.5,19.0,13400,1.01051542878564,1.02398896783611,0.997041889735162,1.02398896783611,248635.491198717,0.0,1.0
1991-10-22,18.75,19.25,18.75,19.25,17900,1.01051542878564,1.03746250688659,1.01051542878564,1.03746250688659,332132.484511719,0.0,1.0
1991-10-23,19.5,19.5,19.0,19.5,17000,1.05093604593706,1.05093604593706,1.02398896783611,1.05093604593706,315433.085849121,0.0,1.0
1991-10-24,19.5,19.5,19.25,19.5,87600,1.05093604593706,1.05093604593706,1.03746250688659,1.05093604593706,1625408.13649312,0.0,1.0
1991-10-25,20.25,20.25,19.25,20.0,15100,1.09135666308849,1.09135666308849,1.03746250688659,1.07788312403801,280178.799783629,0.0,1.0
1991-10-28,20.25,20.25,19.5,20.25,5400,1.09135666308849,1.09135666308849,1.05093604593706,1.09135666308849,100196.391975603,0.0,1.0
1991-10-29,20.0,20.25,19.5,19.5,138100,1.07788312403801,1.09135666308849,1.05093604593706,1.05093604593706,2562429.95033903,0.0,1.0
1991-10-30,19.5,20.25,19.5,19.5,5600,1.05093604593706,1.09135666308849,1.05093604593706,1.05093604593706,103907.369456181,0.0,1.0
1991-10-31,19.0,20.0,18.75,20.0,18000,1.02398896783611,1.07788312403801,1.01051542878564,1.07788312403801,333987.97325201,0.0,1.0
1991-11-01,19.25,19.25,19.0,19.25,5100,1.03746250688659,1.03746250688659,1.02398896783611,1.03746250688659,94629.9257547357,0.0,1.0
1991-11-04,18.75,19.25,18.75,19.25,2800,1.01051542878564,1.03746250688659,1.01051542878564,1.03746250688659,51953.6847280902,0.0,1.0
1991-11-05,19.25,19.25,18.5,19.25,9700,1.03746250688659,1.03746250688659,0.997041889735162,1.03746250688659,179982.407808027,0.0,1.0
1991-11-06,19.0,19.25,18.5,18.5,5500,1.02398896783611,1.03746250688659,0.997041889735162,0.997041889735162,102051.880715892,0.0,1.0
1991-11-07,18.5,19.0,18.5,19.0,4600,0.997041889735162,1.02398896783611,0.997041889735162,1.02398896783611,85352.4820532913,0.0,1.0
1991-11-08,18.75,19.25,18.5,19.0,39200,1.01051542878564,1.03746250688659,0.997041889735162,1.02398896783611,727351.586193262,0.0,1.0
1991-11-11,19.0,20.5,18.5,18.5,45000,1.02398896783611,1.10483020213896,0.997041889735162,0.997041889735162,834969.933130025,0.0,1.0
1991-11-12,19.75,20.0,19.0,19.75,25400,1.06440958498754,1.07788312403801,1.02398896783611,1.06440958498754,471294.14003339,0.0,1.0
1991-11-13,19.5,20.0,19.5,19.75,5100,1.05093604593706,1.07788312403801,1.05093604593706,1.06440958498754,94629.9257547362,0.0,1.0
1991-11-14,20.0,20.0,19.5,20.0,23600,1.07788312403801,1.07788312403801,1.05093604593706,1.07788312403801,437895.342708191,0.0,1.0
1991-11-15,18.0,20.0,18.0,19.88,20400,0.970094811634211,1.07788312403801,0.970094811634211,1.07141582529378,378519.703018944,0.0,1.0
1991-11-18,18.75,19.25,17.25,18.0,24100,1.01051542878564,1.03746250688659,0.929674194482786,0.970094811634211,447172.786409633,0.0,1.0
1991-11-19,18.75,19.0,17.75,19.0,21800,1.02237214315005,1.03600377172539,0.967845628848718,1.03600377172539,399805.494250452,0.22,1.0
1991-11-20,18.75,18.75,18.0,18.0,1800,1.02237214315005,1.02237214315005,0.981477257424053,0.981477257424053,33011.462828019,0.0,1.0
1991-11-21,18.5,19.25,18.5,19.25,4800,1.00874051457472,1.04963540030072,1.00874051457472,1.04963540030072,88030.5675413837,0.0,1.0
1991-11-22,18.0,18.5,17.25,18.5,26100,0.981477257424053,1.00874051457472,0.94058237169805,1.00874051457472,478666.211006273,0.0,1.0
1991-11-25,17.5,18.25,17.5,17.75,321300,0.954214000273384,0.995108885999387,0.954214000273384,0.967845628848718,5892546.11480137,0.0,1.0
1991-11-26,17.75,18.25,17.5,17.5,13400,0.967845628848718,0.995108885999387,0.954214000273384,0.954214000273384,245752.001053029,0.0,1.0
1991-11-27,17.75,18.0,17.25,18.0,6400,0.967845628848718,0.981477257424053,0.94058237169805,0.981477257424053,117374.090055178,0.0,1.0
1991-11-29,18.0,18.0,17.25,17.75,1800,0.981477257424053,0.981477257424053,0.94058237169805,0.967845628848718,33011.4628280188,0.0,1.0
1991-12-02,18.0,18.0,17.25,17.38,6000,0.981477257424053,0.981477257424053,0.94058237169805,0.947670818557224,110038.209426729,0.0,1.0
1991-12-03,17.88,18.0,17.5,18.0,10600,0.974934075707892,0.981477257424053,0.954214000273384,0.981477257424053,194400.836653889,0.0,1.0
1991-12-04,17.5,18.0,17.5,17.5,12300,0.954214000273384,0.981477257424053,0.954214000273384,0.954214000273384,225578.329324796,0.0,1.0
1991-12-05,17.88,18.0,17.5,17.5,7300,0.974934075707892,0.981477257424053,0.954214000273384,0.954214000273384,133879.821469188,0.0,1.0
1991-12-06,18.0,18.0,17.5,17.75,5200,0.981477257424053,0.981477257424053,0.954214000273384,0.967845628848718,95366.4481698322,0.0,1.0
1991-12-09,17.5,17.75,16.75,17.75,14400,0.954214000273384,0.967845628848718,0.913319114547382,0.967845628848718,264091.702624151,0.0,1.0
1991-12-10,17.0,17.5,16.5,17.5,20000,0.926950743122716,0.954214000273384,0.899687485972048,0.954214000273384,366794.031422432,0.0,1.0
1991-12-11,17.0,17.25,16.5,17.25,9800,0.926950743122716,0.94058237169805,0.899687485972048,0.94058237169805,179729.075396992,0.0,1.0
1991-12-12,16.5,17.0,16.5,16.5,3800,0.899687485972048,0.926950743122716,0.899687485972048,0.899687485972048,69690.865970262,0.0,1.0
1991-12-13,17.25,17.25,16.5,17.25,6700,0.94058237169805,0.94058237169805,0.899687485972048,0.94058237169805,122876.000526515,0.0,1.0
1991-12-16,16.25,17.25,16.25,17.25,17500,0.886055857396714,0.94058237169805,0.886055857396714,0.94058237169805,320944.777494628,0.0,1.0
1991-12-17,16.63,17.0,16.38,17.0,50700,0.906775932831222,0.926950743122716,0.893144304255888,0.926950743122716,929822.869655864,0.0,1.0
1991-12-18,17.25,17.25,16.25,16.5,47700,0.94058237169805,0.94058237169805,0.886055857396714,0.899687485972048,874803.7649425,0.0,1.0
1991-12-19,17.5,17.5,16.75,17.25,16800,0.954214000273384,0.954214000273384,0.913319114547382,0.94058237169805,308106.986394843,0.0,1.0
1991-12-20,18.0,18.0,17.25,17.25,4000,0.981477257424053,0.981477257424053,0.94058237169805,0.94058237169805,73358.8062844863,0.0,1.0
1991-12-23,18.0,18.0,17.25,17.25,18000,0.981477257424053,0.981477257424053,0.94058237169805,0.94058237169805,330114.628280188,0.0,1.0
1991-12-24,18.0,18.0,18.0,18.0,1300,0.981477257424053,0.981477257424053,0.981477257424053,0.981477257424053,23841.612042458,0.0,1.0
1991-12-26,18.75,18.75,17.75,18.25,11600,1.02237214315005,1.02237214315005,0.967845628848718,0.995108885999387,212740.538225011,0.0,1.0
1991-12-27,18.0,18.75,18.0,18.75,1600,0.981477257424053,1.02237214315005,0.981477257424053,1.02237214315005,29343.5225137945,0.0,1.0
1991-12-30,19.0,19.0,18.0,18.0,11100,1.03600377172539,1.03600377172539,0.981477257424053,0.981477257424053,203570.687439449,0.0,1.0
1991-12-31,20.25,20.5,18.75,18.75,78600,1.10416191460206,1.11779354317739,1.02237214315005,1.02237214315005,1441500.54349016,0.0,1.0
1992-01-02,20.25,20.25,19.75,19.75,3700,1.10416191460206,1.10416191460206,1.07689865745139,1.07689865745139,67856.8958131498,0.0,1.0
1992-01-03,19.5,20.0,19.5,20.0,10400,1.06326702887606,1.09053028602673,1.06326702887606,1.09053028602673,190732.896339664,0.0,1.0
1992-01-06,19.5,20.25,19.5,20.25,4800,1.06326702887606,1.10416191460206,1.06326702887606,1.10416191460206,88030.5675413834,0.0,1.0
1992-01-07,19.0,20.25,19.0,20.25,27500,1.03600377172539,1.10416191460206,1.03600377172539,1.10416191460206,504341.793205843,0.0,1.0
1992-01-08,20.0,20.0,19.0,19.75,8200,1.09053028602673,1.09053028602673,1.03600377172539,1.07689865745139,150385.552883196,0.0,1.0
1992-01-09,19.5,20.5,19.5,20.0,40600,1.06326702887606,1.11779354317739,1.06326702887606,1.09053028602673,744591.883787534,0.0,1.0
1992-01-10,20.5,20.5,19.5,20.5,3500,1.11779354317739,1.11779354317739,1.06326702887606,1.11779354317739,64188.9554989257,0.0,1.0
1992-01-13,20.0,20.5,19.5,20.25,3700,1.09053028602673,1.11779354317739,1.06326702887606,1.10416191460206,67856.8958131495,0.0,1.0
1992-01-14,20.25,20.5,19.5,19.5,22000,1.10416191460206,1.11779354317739,1.06326702887606,1.06326702887606,403473.434564675,0.0,1.0
1992-01-15,20.25,20.25,19.5,20.25,7000,1.10416191460206,1.10416191460206,1.06326702887606,1.10416191460206,128377.910997851,0.0,1.0
1992-01-16,19.5,20.25,19.5,20.25,500,1.06326702887606,1.10416191460206,1.06326702887606,1.10416191460206,9169.85078556077,0.0,1.0
1992-01-17,20.5,20.5,19.5,19.5,5100,1.11779354317739,1.11779354317739,1.06326702887606,1.06326702887606,93532.4780127203,0.0,1.0
1992-01-20,20.25,20.25,20.25,20.25,500,1.10416191460206,1.10416191460206,1.10416191460206,1.10416191460206,9169.85078556078,0.0,1.0
1992-01-21,19.5,20.25,19.5,19.5,3000,1.06326702887606,1.10416191460206,1.06326702887606,1.06326702887606,55019.1047133646,0.0,1.0
1992-01-22,20.25,20.25,19.5,20.25,6800,1.10416191460206,1.10416191460206,1.06326702887606,1.10416191460206,124709.970683627,0.0,1.0
1992-01-23,20.25,20.25,19.5,20.25,11900,1.10416191460206,1.10416191460206,1.06326702887606,1.10416191460206,218242.448696347,0.0,1.0
1992-01-24,20.25,20.25,19.5,20.0,11300,1.10416191460206,1.10416191460206,1.06326702887606,1.09053028602673,207238.627753674,0.0,1.0
1992-01-27,20.25,20.25,19.5,20.25,11300,1.10416191460206,1.10416191460206,1.06326702887606,1.10416191460206,207238.627753674,0.0,1.0
1992-01-28,20.25,20.25,19.5,20.25,1800,1.10416191460206,1.10416191460206,1.06326702887606,1.10416191460206,33011.4628280188,0.0,1.0
1992-01-29,20.25,20.25,19.5,19.5,2700,1.10416191460206,1.10416191460206,1.06326702887606,1.06326702887606,49517.1942420282,0.0,1.0
1992-01-30,19.5,20.0,19.5,19.5,9900,1.06326702887606,1.09053028602673,1.06326702887606,1.06326702887606,181563.045554103,0.0,1.0
1992-01-31,20.25,20.25,19.5,19.63,10400,1.10416191460206,1.10416191460206,1.06326702887606,1.07035547573523,190732.896339664,0.0,1.0
1992-02-03,19.75,20.25,19.5,19.75,47700,1.07689865745139,1.10416191460206,1.06326702887606,1.07689865745139,874803.7649425,0.0,1.0
1992-02-04,19.75,20.5,19.5,19.75,33700,1.07689865745139,1.11779354317739,1.06326702887606,1.07689865745139,618047.942946798,0.0,1.0
1992-02-05,20.38,20.5,19.75,20.5,17400,1.11125036146123,1.11779354317739,1.07689865745139,1.11779354317739,319110.807337516,0.0,1.0
1992-02-06,20.5,20.75,19.88,20.5,6100,1.11779354317739,1.13142517175273,1.08398710431056,1.11779354317739,111872.179583842,0.0,1.0
1992-02-07,20.75,20.75,19.75,20.75,1300,1.13142517175273,1.13142517175273,1.07689865745139,1.13142517175273,23841.612042458,0.0,1.0
1992-02-10,19.75,20.75,19.75,20.0,4100,1.07689865745139,1.13142517175273,1.07689865745139,1.09053028602673,75192.7764415986,0.0,1.0
1992-02-11,20.5,20.75,19.75,19.75,5300,1.11779354317739,1.13142517175273,1.07689865745139,1.07689865745139,97200.4183269447,0.0,1.0
1992-02-12,20.13,20.5,19.75,19.75,5800,1.0976187328859,1.11779354317739,1.07689865745139,1.07689865745139,106370.269112505,0.0,1.0
1992-02-13,20.5,20.5,19.75,19.75,8000,1.11779354317739,1.11779354317739,1.07689865745139,1.07689865745139,146717.612568973,0.0,1.0
1992-02-14,20.5,20.5,19.75,20.0,2700,1.11779354317739,1.11779354317739,1.07689865745139,1.09053028602673,49517.1942420284,0.0,1.0
1992-02-18,19.25,20.5,19.25,20.0,51000,1.04963540030072,1.11779354317739,1.04963540030072,1.09053028602673,935324.780127203,0.0,1.0
1992-02-19,19.0,19.25,18.5,19.0,8100,1.04799960487168,1.06178907335684,1.02042066790138,1.04799960487168,146851.200405599,0.22,1.0
1992-02-20,19.25,19.25,18.5,18.5,2100,1.06178907335684,1.06178907335684,1.02042066790138,1.02042066790138,38072.5334384885,0.0,1.0
1992-02-21,18.25,19.25,18.25,19.25,7400,1.00663119941622,1.06178907335684,1.00663119941622,1.06178907335684,134160.355926103,0.0,1.0
1992-02-24,18.25,19.0,17.75,19.0,14500,1.00663119941622,1.04799960487168,0.979052262445914,1.04799960487168,262881.77850385,0.0,1.0
1992-02-25,19.0,19.5,17.75,18.25,21900,1.04799960487168,1.07557854184199,0.979052262445914,1.00663119941622,397042.134429954,0.0,1.0
1992-02-26,19.0,19.5,19.0,19.5,6400,1.04799960487168,1.07557854184199,1.04799960487168,1.07557854184199,116030.578098251,0.0,1.0
1992-02-27,19.75,19.75,19.0,19.5,5100,1.08936801032714,1.08936801032714,1.04799960487168,1.07557854184199,92461.8669220441,0.0,1.0
1992-02-28,19.0,19.75,19.0,19.75,6100,1.04799960487168,1.08936801032714,1.04799960487168,1.08936801032714,110591.644749896,0.0,1.0
1992-03-02,19.0,19.75,19.0,19.0,5400,1.04799960487168,1.08936801032714,1.04799960487168,1.04799960487168,97900.8002703996,0.0,1.0
1992-03-03,19.25,19.75,19.0,19.0,4400,1.06178907335684,1.08936801032714,1.04799960487168,1.04799960487168,79771.0224425473,0.0,1.0
1992-03-04,19.25,19.75,19.25,19.25,10000,1.06178907335684,1.08936801032714,1.06178907335684,1.06178907335684,181297.778278517,0.0,1.0
1992-03-05,19.25,19.75,19.25,19.25,1900,1.06178907335684,1.08936801032714,1.06178907335684,1.06178907335684,34446.5778729182,0.0,1.0
1992-03-06,19.25,19.25,19.25,19.25,1100,1.06178907335684,1.06178907335684,1.06178907335684,1.06178907335684,19942.7556106368,0.0,1.0
1992-03-09,19.75,19.75,19.25,19.25,4700,1.08936801032714,1.08936801032714,1.06178907335684,1.06178907335684,85209.9557909034,0.0,1.0
1992-03-10,19.5,19.75,19.25,19.25,2800,1.07557854184199,1.08936801032714,1.06178907335684,1.06178907335684,50763.3779179848,0.0,1.0
1992-03-11,19.25,19.75,19.0,19.25,8600,1.06178907335684,1.08936801032714,1.04799960487168,1.06178907335684,155916.089319524,0.0,1.0
1992-03-12,18.0,19.25,18.0,19.25,17000,0.992841730931068,1.06178907335684,0.992841730931068,1.06178907335684,308206.223073479,0.0,1.0
1992-03-13,18.5,18.5,18.0,18.5,4800,1.02042066790138,1.02042066790138,0.992841730931068,1.02042066790138,87022.9335736879,0.0,1.0
1992-03-16,18.5,18.5,17.75,18.5,3600,1.02042066790138,1.02042066790138,0.979052262445914,1.02042066790138,65267.2001802659,0.0,1.0
1992-03-17,18.25,18.5,18.0,18.0,2400,1.00663119941622,1.02042066790138,0.992841730931068,0.992841730931068,43511.4667868442,0.0,1.0
1992-03-18,18.75,18.75,18.38,18.38,3300,1.03421013638653,1.03421013638653,1.0138017230285,1.0138017230285,59828.2668319106,0.0,1.0
1992-03-19,19.0,19.25,18.25,18.75,12300,1.04799960487168,1.06178907335684,1.00663119941622,1.03421013638653,222996.267282577,0.0,1.0
1992-03-20,19.25,19.25,18.75,18.75,9200,1.06178907335684,1.06178907335684,1.03421013638653,1.03421013638653,166793.956016235,0.0,1.0
1992-03-23,19.0,19.5,19.0,19.0,3200,1.04799960487168,1.07557854184199,1.04799960487168,1.04799960487168,58015.2890491257,0.0,1.0
1992-03-24,18.75,19.5,18.75,19.5,7600,1.03421013638653,1.07557854184199,1.03421013638653,1.07557854184199,137786.311491673,0.0,1.0
1992-03-25,17.75,18.75,17.5,18.5,22300,0.979052262445914,1.03421013638653,0.96526279396076,1.02042066790138,404294.045561093,0.0,1.0
1992-03-26,18.25,18.25,17.5,17.75,8500,1.00663119941622,1.00663119941622,0.96526279396076,0.979052262445914,154103.11153674,0.0,1.0
1992-03-27,18.0,18.0,17.5,18.0,10400,0.992841730931068,0.992841730931068,0.96526279396076,0.992841730931068,188549.689409658,0.0,1.0
1992-03-30,18.0,18.0,17.5,17.5,500,0.992841730931068,0.992841730931068,0.96526279396076,0.96526279396076,9064.88891392586,0.0,1.0
1992-03-31,18.0,18.0,17.5,17.5,1300,0.992841730931068,0.992841730931068,0.96526279396076,0.96526279396076,23568.7111762072,0.0,1.0
1992-04-01,18.0,18.0,17.5,17.5,5000,0.992841730931068,0.992841730931068,0.96526279396076,0.96526279396076,90648.8891392586,0.0,1.0
1992-04-02,18.0,18.0,18.0,18.0,0,0.992841730931068,0.992841730931068,0.992841730931068,0.992841730931068,0,0.0,1.0
1992-04-03,17.5,18.25,17.5,17.5,2400,0.96526279396076,1.00663119941622,0.96526279396076,0.96526279396076,43511.4667868441,0.0,1.0
1992-04-06,17.5,17.5,17.5,17.5,1400,0.96526279396076,0.96526279396076,0.96526279396076,0.96526279396076,25381.6889589924,0.0,1.0
1992-04-07,18.25,18.25,17.5,18.25,10200,1.00663119941622,1.00663119941622,0.96526279396076,1.00663119941622,184923.733844088,0.0,1.0
1992-04-08,18.25,18.25,17.5,17.5,84700,1.00663119941622,1.00663119941622,0.96526279396076,0.96526279396076,1535592.18201904,0.0,1.0
1992-04-09,18.25,18.25,17.5,17.5,3000,1.00663119941622,1.00663119941622,0.96526279396076,0.96526279396076,54389.3334835553,0.0,1.0
1992-04-10,18.13,18.5,18.0,18.0,4700,1.00001225454335,1.02042066790138,0.992841730931068,0.992841730931068,85209.9557909029,0.0,1.0
1992-04-13,17.75,18.5,17.75,17.75,9900,0.979052262445914,1.02042066790138,0.979052262445914,0.979052262445914,179484.800495732,0.0,1.0
1992-04-14,17.75,17.75,17.75,17.75,0,0.979052262445914,0.979052262445914,0.979052262445914,0.979052262445914,0,0.0,1.0
1992-04-15,18.5,18.5,17.75,17.75,6300,1.02042066790138,1.02042066790138,0.979052262445914,0.979052262445914,114217.600315465,0.0,1.0
1992-04-16,19.0,19.0,18.0,18.0,4200,1.04799960487168,1.04799960487168,0.992841730931068,0.992841730931068,76145.0668769774,0.0,1.0
1992-04-20,18.0,19.0,18.0,18.75,2500,0.992841730931068,1.04799960487168,0.992841730931068,1.03421013638653,45324.4445696293,0.0,1.0
1992-04-21,19.0,19.0,18.25,18.25,6500,1.04799960487168,1.04799960487168,1.00663119941622,1.00663119941622,117843.555881037,0.0,1.0
1992-04-22,18.25,19.0,18.25,19.0,3700,1.00663119941622,1.04799960487168,1.00663119941622,1.04799960487168,67080.1779630515,0.0,1.0
1992-04-23,19.0,19.0,18.25,18.25,1500,1.04799960487168,1.04799960487168,1.00663119941622,1.00663119941622,27194.6667417777,0.0,1.0
1992-04-24,19.0,19.0,19.0,19.0,1300,1.04799960487168,1.04799960487168,1.04799960487168,1.04799960487168,23568.7111762073,0.0,1.0
1992-04-27,19.0,19.0,19.0,19.0,1100,1.04799960487168,1.04799960487168,1.04799960487168,1.04799960487168,19942.7556106369,0.0,1.0
1992-04-28,18.5,19.0,18.5,18.5,17000,1.02042066790138,1.04799960487168,1.02042066790138,1.02042066790138,308206.223073478,0.0,1.0
1992-04-29,18.25,19.0,18.25,19.0,500,1.00663119941622,1.04799960487168,1.00663119941622,1.04799960487168,9064.88891392588,0.0,1.0
1992-04-30,19.0,19.0,18.25,18.25,2700,1.04799960487168,1.04799960487168,1.00663119941622,1.00663119941622,48950.4001351998,0.0,1.0
1992-05-01,19.25,19.25,18.25,18.25,10000,1.06178907335684,1.06178907335684,1.00663119941622,1.00663119941622,181297.778278517,0.0,1.0
1992-05-04,19.25,19.25,18.75,19.25,259800,1.06178907335684,1.06178907335684,1.03421013638653,1.06178907335684,4710116.27967586,0.0,1.0
1992-05-05,18.75,19.5,18.75,18.75,40400,1.03421013638653,1.07557854184199,1.03421013638653,1.03421013638653,732443.024245209,0.0,1.0
1992-05-06,18.88,19.5,18.75,19.5,11200,1.04138065999881,1.07557854184199,1.03421013638653,1.07557854184199,203053.511671939,0.0,1.0
1992-05-07,19.5,19.5,18.75,18.75,7000,1.07557854184199,1.07557854184199,1.03421013638653,1.03421013638653,126908.444794962,0.0,1.0
1992-05-08,18.75,19.5,18.75,19.13,20300,1.03421013638653,1.07557854184199,1.03421013638653,1.05517012848396,368034.48990539,0.0,1.0
1992-05-11,18.75,19.5,18.75,18.75,7100,1.03421013638653,1.07557854184199,1.03421013638653,1.03421013638653,128721.422577747,0.0,1.0
1992-05-12,18.75,19.5,18.75,19.5,9200,1.03421013638653,1.07557854184199,1.03421013638653,1.07557854184199,166793.956016236,0.0,1.0
1992-05-13,19.0,19.5,18.75,19.5,7500,1.04799960487168,1.07557854184199,1.03421013638653,1.07557854184199,135973.333708888,0.0,1.0
1992-05-14,19.38,19.5,19.0,19.0,17300,1.06895959696912,1.07557854184199,1.04799960487168,1.04799960487168,313645.156421834,0.0,1.0
1992-05-15,19.0,19.5,19.0,19.5,4900,1.04799960487168,1.07557854184199,1.04799960487168,1.07557854184199,88835.9113564737,0.0,1.0
1992-05-18,19.5,19.5,19.0,19.5,12600,1.07557854184199,1.07557854184199,1.04799960487168,1.07557854184199,228435.200630932,0.0,1.0
1992-05-19,19.5,19.5,19.0,19.5,4100,1.07557854184199,1.07557854184199,1.04799960487168,1.07557854184199,74332.0890941921,0.0,1.0
1992-05-20,19.0,19.5,18.75,18.75,17600,1.06013433713862,1.08803260916858,1.04618520112364,1.04618520112364,315431.722457524,0.22,1.0
1992-05-21,19.5,19.5,18.75,19.0,6000,1.08803260916858,1.08803260916858,1.04618520112364,1.06013433713862,107533.541746883,0.0,1.0
1992-05-22,18.75,19.25,18.75,18.75,3200,1.04618520112364,1.0740834731536,1.04618520112364,1.04618520112364,57351.2222650042,0.0,1.0
1992-05-26,19.5,19.5,19.0,19.0,3200,1.08803260916858,1.08803260916858,1.06013433713862,1.06013433713862,57351.2222650045,0.0,1.0
1992-05-27,18.75,19.5,18.75,19.5,12900,1.04618520112364,1.08803260916858,1.04618520112364,1.08803260916858,231197.114755798,0.0,1.0
1992-05-28,19.13,19.5,18.75,18.75,19400,1.06738788786641,1.08803260916858,1.04618520112364,1.04618520112364,347691.784981589,0.0,1.0
1992-05-29,19.0,19.5,19.0,19.0,6100,1.06013433713862,1.08803260916858,1.06013433713862,1.06013433713862,109325.767442664,0.0,1.0
1992-06-01,19.5,19.5,19.0,19.0,32100,1.08803260916858,1.08803260916858,1.06013433713862,1.06013433713862,575304.448345826,0.0,1.0
1992-06-02,20.25,20.25,19.0,19.75,40000,1.12988001721353,1.12988001721353,1.06013433713862,1.10198174518356,716890.278312553,0.0,1.0
1992-06-03,20.25,20.25,19.75,19.75,12800,1.12988001721353,1.12988001721353,1.10198174518356,1.10198174518356,229404.889060017,0.0,1.0
1992-06-04,19.5,20.25,19.5,19.5,2900,1.08803260916858,1.12988001721353,1.08803260916858,1.08803260916858,51974.5451776603,0.0,1.0
1992-06-05,19.75,20.0,19.5,19.5,6000,1.10198174518356,1.11593088119854,1.08803260916858,1.08803260916858,107533.541746884,0.0,1.0
1992-06-08,20.13,20.25,19.5,19.75,27100,1.12318443192634,1.12988001721353,1.08803260916858,1.10198174518356,485693.163556754,0.0,1.0
1992-06-09,19.88,20.25,19.75,19.75,7900,1.10923529591135,1.12988001721353,1.10198174518356,1.10198174518356,141585.82996673,0.0,1.0
1992-06-10,20.0,20.25,19.5,20.0,54400,1.11593088119854,1.12988001721353,1.08803260916858,1.11593088119854,974970.77850508,0.0,1.0
1992-06-11,20.0,20.0,19.5,19.5,7900,1.11593088119854,1.11593088119854,1.08803260916858,1.08803260916858,141585.82996673,0.0,1.0
1992-06-12,19.63,20.0,19.5,20.0,7100,1.09528615989637,1.11593088119854,1.08803260916858,1.11593088119854,127248.024400479,0.0,1.0
1992-06-15,19.5,20.0,19.5,20.0,1000,1.08803260916858,1.11593088119854,1.08803260916858,1.11593088119854,17922.2569578139,0.0,1.0
1992-06-16,19.5,20.0,19.5,20.0,2000,1.08803260916858,1.11593088119854,1.08803260916858,1.11593088119854,35844.5139156278,0.0,1.0
1992-06-17,19.5,20.0,19.0,19.5,22600,1.08803260916858,1.11593088119854,1.06013433713862,1.08803260916858,405043.007246594,0.0,1.0
1992-06-18,18.75,19.38,18.5,18.75,5700,1.04618520112364,1.08133702388139,1.03223606510865,1.04618520112364,102156.864659539,0.0,1.0
1992-06-19,18.75,19.5,18.75,18.75,2000,1.04618520112364,1.08803260916858,1.04618520112364,1.04618520112364,35844.5139156276,0.0,1.0
1992-06-22,18.88,19.5,18.75,19.5,9700,1.05343875185143,1.08803260916858,1.04618520112364,1.08803260916858,173845.892490794,0.0,1.0
1992-06-23,19.25,19.25,19.25,19.25,700,1.0740834731536,1.0740834731536,1.0740834731536,1.0740834731536,12545.5798704697,0.0,1.0
1992-06-24,19.25,19.25,18.5,18.5,4800,1.0740834731536,1.0740834731536,1.03223606510865,1.03223606510865,86026.8333975066,0.0,1.0
1992-06-25,18.75,19.25,18.5,18.75,5800,1.04618520112364,1.0740834731536,1.03223606510865,1.04618520112364,103949.09035532,0.0,1.0
1992-06-26,19.0,19.0,18.5,18.5,600,1.06013433713862,1.06013433713862,1.03223606510865,1.03223606510865,10753.3541746883,0.0,1.0
1992-06-29,18.5,19.0,18.5,18.5,1500,1.03223606510865,1.06013433713862,1.03223606510865,1.03223606510865,26883.3854367209,0.0,1.0
1992-06-30,18.25,18.25,18.25,18.25,2000,1.01828692909367,1.01828692909367,1.01828692909367,1.01828692909367,35844.5139156278,0.0,1.0
1992-07-01,18.25,19.0,18.25,19.0,9400,1.01828692909367,1.06013433713862,1.01828692909367,1.06013433713862,168469.215403451,0.0,1.0
1992-07-02,18.25,18.75,18.25,18.75,1700,1.01828692909367,1.04618520112364,1.01828692909367,1.04618520112364,30467.8368282837,0.0,1.0
1992-07-06,18.5,18.5,18.25,18.25,1700,1.03223606510865,1.03223606510865,1.01828692909367,1.01828692909367,30467.8368282837,0.0,1.0
1992-07-07,18.5,18.75,18.5,18.75,20900,1.03223606510865,1.04618520112364,1.03223606510865,1.04618520112364,374575.170418312,0.0,1.0
1992-07-08,18.5,18.75,18.5,18.5,3300,1.03223606510865,1.04618520112364,1.03223606510865,1.03223606510865,59143.447960786,0.0,1.0
1992-07-09,18.5,18.75,18.5,18.5,7800,1.03223606510865,1.04618520112364,1.03223606510865,1.03223606510865,139793.604270949,0.0,1.0
1992-07-10,18.5,18.75,18.5,18.5,600,1.03223606510865,1.04618520112364,1.03223606510865,1.03223606510865,10753.3541746884,0.0,1.0
1992-07-13,18.5,18.5,18.5,18.5,2200,1.03223606510865,1.03223606510865,1.03223606510865,1.03223606510865,39428.9653071907,0.0,1.0
1992-07-14,17.25,18.5,17.25,18.25,35800,0.962490385033745,1.03223606510865,0.962490385033745,1.01828692909367,641616.799089737,0.0,1.0
1992-07-15,17.38,18.0,17.0,18.0,4100,0.969743935761536,1.00433779307869,0.948541249018763,1.00433779307869,73481.2535270369,0.0,1.0
1992-07-16,17.5,17.5,17.0,17.0,1700,0.976439521048727,0.976439521048727,0.948541249018763,0.948541249018763,30467.8368282836,0.0,1.0
1992-07-17,17.5,17.5,17.5,17.5,200,0.976439521048727,0.976439521048727,0.976439521048727,0.976439521048727,3584.45139156278,0.0,1.0
1992-07-20,17.13,17.5,17.0,17.0,4400,0.955794799746554,0.976439521048727,0.948541249018763,0.948541249018763,78857.9306143811,0.0,1.0
1992-07-21,17.25,17.5,16.75,17.0,16800,0.962490385033745,0.976439521048727,0.934592113003781,0.948541249018763,301093.916891273,0.0,1.0
1992-07-22,17.25,17.25,16.5,16.75,15800,0.962490385033745,0.962490385033745,0.9206429769888,0.934592113003781,283171.659933459,0.0,1.0
1992-07-23,17.0,17.25,16.5,17.0,14900,0.948541249018763,0.962490385033745,0.9206429769888,0.948541249018763,267041.628671427,0.0,1.0
1992-07-24,17.75,17.75,17.0,17.5,72700,0.990388657063709,0.990388657063709,0.948541249018763,0.976439521048727,1302948.08083307,0.0,1.0
1992-07-27,18.0,18.0,17.5,17.75,6000,1.00433779307869,1.00433779307869,0.976439521048727,0.990388657063709,107533.541746883,0.0,1.0
1992-07-28,18.25,18.25,17.75,18.0,12100,1.01828692909367,1.01828692909367,0.990388657063709,1.00433779307869,216859.309189548,0.0,1.0
1992-07-29,18.0,18.75,18.0,18.5,4500,1.00433779307869,1.04618520112364,1.00433779307869,1.03223606510865,80650.1563101625,0.0,1.0
1992-07-30,18.0,18.75,18.0,18.75,3700,1.00433779307869,1.04618520112364,1.00433779307869,1.04618520112364,66312.3507439114,0.0,1.0
1992-07-31,18.25,18.75,18.0,18.0,2000,1.01828692909367,1.04618520112364,1.00433779307869,1.00433779307869,35844.5139156278,0.0,1.0
1992-08-03,18.75,18.75,18.38,18.75,6000,1.04618520112364,1.04618520112364,1.02554047982146,1.04618520112364,107533.541746883,0.0,1.0
1992-08-04,18.0,18.75,18.0,18.5,21900,1.00433779307869,1.04618520112364,1.00433779307869,1.03223606510865,392497.427376124,0.0,1.0
1992-08-05,18.38,18.5,18.0,18.5,4400,1.02554047982146,1.03223606510865,1.00433779307869,1.03223606510865,78857.9306143813,0.0,1.0
1992-08-06,18.5,18.5,17.75,18.5,5300,1.03223606510865,1.03223606510865,0.990388657063709,1.03223606510865,94987.961876414,0.0,1.0
1992-08-07,18.0,18.5,18.0,18.25,3200,1.00433779307869,1.03223606510865,1.00433779307869,1.01828692909367,57351.2222650044,0.0,1.0
1992-08-10,17.75,18.5,17.75,17.75,3500,0.990388657063709,1.03223606510865,0.990388657063709,0.990388657063709,62727.8993523486,0.0,1.0
1992-08-11,18.25,18.25,17.63,17.75,4200,1.01828692909367,1.01828692909367,0.983693071776517,0.990388657063709,75273.4792228185,0.0,1.0
1992-08-12,18.25,18.25,17.5,17.5,7000,1.01828692909367,1.01828692909367,0.976439521048727,0.976439521048727,125455.798704697,0.0,1.0
1992-08-13,18.25,18.25,17.75,18.25,5900,1.01828692909367,1.01828692909367,0.990388657063709,1.01828692909367,105741.316051102,0.0,1.0
1992-08-14,18.5,18.5,17.75,18.25,8900,1.03223606510865,1.03223606510865,0.990388657063709,1.01828692909367,159508.086924544,0.0,1.0
1992-08-17,17.75,18.5,17.75,18.0,4700,0.990388657063709,1.03223606510865,0.990388657063709,1.00433779307869,84234.6077017252,0.0,1.0
1992-08-18,18.25,18.5,17.75,17.75,6000,1.01828692909367,1.03223606510865,0.990388657063709,0.990388657063709,107533.541746884,0.0,1.0
1992-08-19,18.25,18.25,17.75,18.25,4000,1.01828692909367,1.01828692909367,0.990388657063709,1.01828692909367,71689.0278312557,0.0,1.0
1992-08-20,18.25,18.25,17.5,17.5,5200,1.01828692909367,1.01828692909367,0.976439521048727,0.976439521048727,93195.7361806324,0.0,1.0
1992-08-21,17.75,17.75,17.75,17.75,1100,1.00266389675689,1.00266389675689,1.00266389675689,1.00266389675689,19473.1256038574,0.22,1.0
1992-08-24,17.63,17.75,17.5,17.75,7900,0.995885323933747,1.00266389675689,0.988541870042007,1.00266389675689,139852.447518612,0.0,1.0
1992-08-25,18.0,18.0,17.5,17.5,2000,1.01678592347178,1.01678592347178,0.988541870042007,0.988541870042007,35405.6829161042,0.0,1.0
1992-08-26,18.0,18.0,17.5,17.5,1400,1.01678592347178,1.01678592347178,0.988541870042007,0.988541870042007,24783.9780412729,0.0,1.0
1992-08-27,17.75,18.0,17.5,17.5,6400,1.00266389675689,1.01678592347178,0.988541870042007,0.988541870042007,113298.185331534,0.0,1.0
1992-08-28,18.25,18.25,17.75,18.0,8400,1.03090795018666,1.03090795018666,1.00266389675689,1.01678592347178,148703.868247638,0.0,1.0
1992-08-31,17.75,18.25,17.75,18.0,5200,1.00266389675689,1.03090795018666,1.00266389675689,1.01678592347178,92054.7755818712,0.0,1.0
1992-09-01,18.25,18.25,18.25,18.25,200,1.03090795018666,1.03090795018666,1.03090795018666,1.03090795018666,3540.56829161044,0.0,1.0
1992-09-02,18.0,18.25,17.5,17.5,5000,1.01678592347178,1.03090795018666,0.988541870042007,0.988541870042007,88514.2072902604,0.0,1.0
1992-09-03,18.25,18.25,17.5,17.5,1100,1.03090795018666,1.03090795018666,0.988541870042007,0.988541870042007,19473.1256038574,0.0,1.0
1992-09-04,18.25,18.25,18.0,18.0,9700,1.03090795018666,1.03090795018666,1.01678592347178,1.01678592347178,171717.562143106,0.0,1.0
1992-09-08,18.0,18.25,17.75,18.0,4700,1.01678592347178,1.03090795018666,1.00266389675689,1.01678592347178,83203.3548528448,0.0,1.0
1992-09-09,17.5,18.25,17.5,18.25,1400,0.988541870042007,1.03090795018666,0.988541870042007,1.03090795018666,24783.9780412729,0.0,1.0
1992-09-10,18.25,18.25,17.5,18.25,2600,1.03090795018666,1.03090795018666,0.988541870042007,1.03090795018666,46027.3877909357,0.0,1.0
1992-09-11,18.25,18.25,17.5,17.5,16900,1.03090795018666,1.03090795018666,0.988541870042007,0.988541870042007,299178.020641082,0.0,1.0
1992-09-14,19.0,19.0,18.5,18.75,10100,1.07327403033132,1.07327403033132,1.04502997690155,1.05915200361644,178798.698726327,0.0,1.0
1992-09-15,18.75,18.75,18.25,18.5,2200,1.05915200361644,1.05915200361644,1.03090795018666,1.04502997690155,38946.2512077145,0.0,1.0
1992-09-16,18.0,18.25,17.5,17.75,13000,1.01678592347178,1.03090795018666,0.988541870042007,1.00266389675689,230136.938954677,0.0,1.0
1992-09-17,18.13,18.5,18.0,18.5,8500,1.02412937736352,1.04502997690155,1.01678592347178,1.04502997690155,150474.152393443,0.0,1.0
1992-09-18,18.5,18.5,18.0,18.5,3700,1.04502997690155,1.04502997690155,1.01678592347178,1.04502997690155,65500.5133947928,0.0,1.0
1992-09-21,18.25,18.5,18.0,18.0,2600,1.03090795018666,1.04502997690155,1.01678592347178,1.01678592347178,46027.3877909357,0.0,1.0
1992-09-22,17.75,18.5,17.75,18.0,36800,1.00266389675689,1.04502997690155,1.00266389675689,1.01678592347178,651464.565656319,0.0,1.0
1992-09-23,17.25,18.0,17.0,17.75,34400,0.974419843327121,1.01678592347178,0.960297816612235,1.00266389675689,608977.746156993,0.0,1.0
1992-09-24,18.0,18.0,18.0,18.0,4000,1.01678592347178,1.01678592347178,1.01678592347178,1.01678592347178,70811.3658322083,0.0,1.0
1992-09-25,18.0,18.0,17.75,17.75,7100,1.01678592347178,1.01678592347178,1.00266389675689,1.00266389675689,125690.17435217,0.0,1.0
1992-09-28,17.75,17.75,17.75,17.75,400,1.00266389675689,1.00266389675689,1.00266389675689,1.00266389675689,7081.13658322086,0.0,1.0
1992-09-29,17.75,17.75,17.75,17.75,0,1.00266389675689,1.00266389675689,1.00266389675689,1.00266389675689,0,0.0,1.0
1992-09-30,17.75,17.75,17.75,17.75,200,1.00266389675689,1.00266389675689,1.00266389675689,1.00266389675689,3540.56829161043,0.0,1.0
1992-10-01,18.0,18.0,17.75,17.75,800,1.01678592347178,1.01678592347178,1.00266389675689,1.00266389675689,14162.2731664417,0.0,1.0
1992-10-02,18.0,18.0,17.75,17.75,15700,1.01678592347178,1.01678592347178,1.00266389675689,1.00266389675689,277934.610891418,0.0,1.0
1992-10-05,17.38,17.5,17.25,17.5,10100,0.981763297218862,0.988541870042007,0.974419843327121,0.988541870042007,178798.698726326,0.0,1.0
1992-10-06,17.0,17.5,16.75,17.25,27800,0.960297816612235,0.988541870042007,0.946175789897349,0.974419843327121,492138.992533849,0.0,1.0
1992-10-07,16.75,17.5,16.75,17.5,1700,0.946175789897349,0.988541870042007,0.946175789897349,0.988541870042007,30094.8304786886,0.0,1.0
1992-10-08,18.0,18.0,17.5,17.5,8500,1.01678592347178,1.01678592347178,0.988541870042007,0.988541870042007,150474.152393443,0.0,1.0
1992-10-09,17.25,18.0,17.25,17.75,400,0.974419843327121,1.01678592347178,0.974419843327121,1.00266389675689,7081.13658322084,0.0,1.0
1992-10-12,17.25,18.0,17.25,18.0,4100,0.974419843327121,1.01678592347178,0.974419843327121,1.01678592347178,72581.6499780137,0.0,1.0
1992-10-13,17.25,18.0,17.25,17.75,5400,0.974419843327121,1.01678592347178,0.974419843327121,1.00266389675689,95595.3438734814,0.0,1.0
1992-10-14,17.25,18.0,17.25,17.25,3700,0.974419843327121,1.01678592347178,0.974419843327121,0.974419843327121,65500.5133947928,0.0,1.0
1992-10-15,17.25,17.25,17.25,17.25,200,0.974419843327121,0.974419843327121,0.974419843327121,0.974419843327121,3540.56829161042,0.0,1.0
1992-10-16,17.25,17.25,17.25,17.25,300,0.974419843327121,0.974419843327121,0.974419843327121,0.974419843327121,5310.85243741563,0.0,1.0
1992-10-19,17.75,17.75,17.25,17.25,1400,1.00266389675689,1.00266389675689,0.974419843327121,0.974419843327121,24783.978041273,0.0,1.0
1992-10-20,17.5,18.0,17.5,17.5,4300,0.988541870042007,1.01678592347178,0.988541870042007,0.988541870042007,76122.218269624,0.0,1.0
1992-10-21,18.0,18.0,17.25,17.5,2100,1.01678592347178,1.01678592347178,0.974419843327121,0.988541870042007,37175.9670619094,0.0,1.0
1992-10-22,17.0,18.0,17.0,18.0,41200,0.960297816612235,1.01678592347178,0.960297816612235,1.01678592347178,729357.068071747,0.0,1.0
1992-10-23,16.75,17.5,16.25,17.5,14100,0.946175789897349,0.988541870042007,0.917931736467578,0.988541870042007,249610.064558535,0.0,1.0
1992-10-26,16.0,16.5,15.5,16.5,24600,0.903809709752692,0.932053763182464,0.87556565632292,0.932053763182464,435489.899868082,0.0,1.0
1992-10-27,15.5,16.0,15.5,15.5,1800,0.87556565632292,0.903809709752692,0.87556565632292,0.87556565632292,31865.1146244938,0.0,1.0
1992-10-28,15.75,16.25,15.75,16.0,18100,0.889687683037806,0.917931736467578,0.889687683037806,0.903809709752692,320421.430390743,0.0,1.0
1992-10-29,16.5,16.75,16.25,16.75,13500,0.932053763182464,0.946175789897349,0.917931736467578,0.946175789897349,238988.359683703,0.0,1.0
1992-10-30,16.25,16.75,16.0,16.0,13000,0.917931736467578,0.946175789897349,0.903809709752692,0.903809709752692,230136.938954677,0.0,1.0
1992-11-02,16.0,16.5,15.5,16.0,29800,0.903809709752692,0.932053763182464,0.87556565632292,0.903809709752692,527544.675449953,0.0,1.0
1992-11-03,17.0,17.0,16.25,16.38,17900,0.960297816612235,0.960297816612235,0.917931736467578,0.925275190359318,316880.862099133,0.0,1.0
1992-11-04,17.0,17.0,16.25,16.25,5000,0.960297816612235,0.960297816612235,0.917931736467578,0.917931736467578,88514.2072902606,0.0,1.0
1992-11-05,17.0,17.0,16.25,16.25,1400,0.960297816612235,0.960297816612235,0.917931736467578,0.917931736467578,24783.978041273,0.0,1.0
1992-11-06,16.88,17.0,16.25,16.25,11100,0.95351924378909,0.960297816612235,0.917931736467578,0.917931736467578,196501.540184378,0.0,1.0
1992-11-09,17.0,17.0,16.25,16.25,2300,0.960297816612235,0.960297816612235,0.917931736467578,0.917931736467578,40716.5353535199,0.0,1.0
1992-11-10,17.0,17.0,16.25,17.0,1900,0.960297816612235,0.960297816612235,0.917931736467578,0.960297816612235,33635.398770299,0.0,1.0
1992-11-11,16.5,16.75,16.25,16.25,7800,0.932053763182464,0.946175789897349,0.917931736467578,0.917931736467578,138082.163372806,0.0,1.0
1992-11-12,17.0,17.0,16.25,16.5,11000,0.960297816612235,0.960297816612235,0.917931736467578,0.932053763182464,194731.256038573,0.0,1.0
1992-11-13,16.5,16.75,16.25,16.75,2600,0.932053763182464,0.946175789897349,0.917931736467578,0.946175789897349,46027.3877909355,0.0,1.0
1992-11-16,16.5,16.75,16.25,16.5,8800,0.932053763182464,0.946175789897349,0.917931736467578,0.932053763182464,155785.004830858,0.0,1.0
1992-11-17,15.25,16.75,15.25,16.63,36500,0.861443629608035,0.946175789897349,0.861443629608035,0.939397217074204,646153.713218902,0.0,1.0
1992-11-18,15.5,16.0,15.5,16.0,49600,0.87556565632292,0.903809709752692,0.87556565632292,0.903809709752692,878060.936319385,0.0,1.0
1992-11-19,15.5,16.0,15.5,16.0,7800,0.88799303983202,0.916637976600795,0.88799303983202,0.916637976600795,136149.715793798,0.22,1.0
1992-11-20,15.5,16.0,15.5,15.5,6400,0.88799303983202,0.916637976600795,0.88799303983202,0.88799303983202,111712.587317988,0.0,1.0
1992-11-23,15.5,16.0,15.5,15.5,2800,0.88799303983202,0.916637976600795,0.88799303983202,0.88799303983202,48874.2569516197,0.0,1.0
1992-11-24,16.0,16.0,15.5,15.5,6300,0.916637976600795,0.916637976600795,0.88799303983202,0.88799303983202,109967.078141144,0.0,1.0
1992-11-25,15.75,16.25,15.5,16.0,7100,0.902315508216407,0.930960444985182,0.88799303983202,0.916637976600795,123931.151555893,0.0,1.0
1992-11-27,16.25,16.25,16.25,16.25,2100,0.930960444985182,0.930960444985182,0.930960444985182,0.930960444985182,36655.6927137148,0.0,1.0
1992-11-30,16.5,16.5,15.75,16.5,5300,0.94528291336957,0.94528291336957,0.902315508216407,0.94528291336957,92511.9863727086,0.0,1.0
1992-12-01,15.75,16.5,15.75,16.5,6300,0.902315508216407,0.94528291336957,0.902315508216407,0.94528291336957,109967.078141144,0.0,1.0
1992-12-02,16.25,17.0,16.0,16.25,13800,0.930960444985182,0.973927850138344,0.916637976600795,0.930960444985182,240880.266404411,0.0,1.0
1992-12-03,16.25,17.0,16.25,16.25,8400,0.930960444985182,0.973927850138344,0.930960444985182,0.930960444985182,146622.770854859,0.0,1.0
1992-12-04,16.25,17.0,16.25,16.25,4500,0.930960444985182,0.973927850138344,0.930960444985182,0.930960444985182,78547.9129579602,0.0,1.0
1992-12-07,17.25,17.5,16.25,17.0,15900,0.988250318522732,1.00257278690712,0.930960444985182,0.973927850138344,277535.959118126,0.0,1.0
1992-12-08,16.75,17.5,16.75,16.75,4500,0.959605381753957,1.00257278690712,0.959605381753957,0.959605381753957,78547.9129579602,0.0,1.0
1992-12-09,17.25,17.25,16.75,17.25,3900,0.988250318522732,0.988250318522732,0.959605381753957,0.988250318522732,68074.8578968988,0.0,1.0
1992-12-10,17.5,17.5,16.75,17.25,7000,1.00257278690712,1.00257278690712,0.959605381753957,0.988250318522732,122185.642379049,0.0,1.0
1992-12-11,17.75,17.75,17.25,17.25,4800,1.01689525529151,1.01689525529151,0.988250318522732,0.988250318522732,83784.4404884906,0.0,1.0
1992-12-14,18.0,18.0,17.25,17.25,19300,1.03121772367589,1.03121772367589,0.988250318522732,0.988250318522732,336883.271130809,0.0,1.0
1992-12-15,17.75,18.5,17.75,17.75,12400,1.01689525529151,1.05986266044467,1.01689525529151,1.01689525529151,216443.137928601,0.0,1.0
1992-12-16,17.25,18.25,17.25,17.75,17800,0.988250318522732,1.04554019206028,0.988250318522732,1.01689525529151,310700.633478154,0.0,1.0
1992-12-17,17.5,17.75,17.25,17.5,6600,1.00257278690712,1.01689525529151,0.988250318522732,1.00257278690712,115203.605671675,0.0,1.0
1992-12-18,17.25,17.75,17.25,17.5,4800,0.988250318522732,1.01689525529151,0.988250318522732,1.00257278690712,83784.4404884909,0.0,1.0
1992-12-21,18.0,18.0,17.5,17.75,9400,1.03121772367589,1.03121772367589,1.00257278690712,1.01689525529151,164077.862623295,0.0,1.0
1992-12-22,17.5,18.0,17.5,18.0,3700,1.00257278690712,1.03121772367589,1.00257278690712,1.03121772367589,64583.8395432117,0.0,1.0
1992-12-23,17.5,18.0,17.5,17.5,2100,1.00257278690712,1.03121772367589,1.00257278690712,1.00257278690712,36655.6927137148,0.0,1.0
1992-12-24,17.5,18.0,17.5,17.5,16200,1.00257278690712,1.03121772367589,1.00257278690712,1.00257278690712,282772.486648657,0.0,1.0
1992-12-28,17.5,17.75,16.75,17.0,10000,1.00257278690712,1.01689525529151,0.959605381753957,0.973927850138344,174550.917684356,0.0,1.0
1992-12-29,17.0,17.5,16.75,16.75,9300,0.973927850138344,1.00257278690712,0.959605381753957,0.959605381753957,162332.353446451,0.0,1.0
1992-12-30,17.0,17.5,17.0,17.0,24200,0.973927850138344,1.00257278690712,0.973927850138344,0.973927850138344,422413.220796142,0.0,1.0
1992-12-31,18.25,18.25,17.25,17.38,28400,1.04554019206028,1.04554019206028,0.988250318522732,0.995698002082613,495724.606223572,0.0,1.0
1993-01-04,18.0,18.25,17.5,18.25,12700,1.03121772367589,1.04554019206028,1.00257278690712,1.04554019206028,221679.665459133,0.0,1.0
1993-01-05,17.25,18.0,17.25,18.0,13500,0.988250318522732,1.03121772367589,0.988250318522732,1.03121772367589,235643.738873881,0.0,1.0
1993-01-06,17.25,17.75,17.25,17.25,7200,0.988250318522732,1.01689525529151,0.988250318522732,0.988250318522732,125676.660732736,0.0,1.0
1993-01-07,17.5,17.75,17.25,17.75,22300,1.00257278690712,1.01689525529151,0.988250318522732,1.01689525529151,389248.546436114,0.0,1.0
1993-01-08,17.25,17.5,17.25,17.5,5000,0.988250318522732,1.00257278690712,0.988250318522732,1.00257278690712,87275.458842178,0.0,1.0
1993-01-11,17.5,17.5,17.0,17.5,6000,1.00257278690712,1.00257278690712,0.973927850138344,1.00257278690712,104730.550610614,0.0,1.0
1993-01-12,17.25,17.5,17.0,17.0,7800,0.988250318522732,1.00257278690712,0.973927850138344,0.973927850138344,136149.715793798,0.0,1.0
1993-01-13,17.75,18.0,17.25,17.5,15000,1.01689525529151,1.03121772367589,0.988250318522732,1.00257278690712,261826.376526533,0.0,1.0
1993-01-14,17.5,18.25,17.5,18.25,3000,1.00257278690712,1.04554019206028,1.00257278690712,1.04554019206028,52365.2753053068,0.0,1.0
1993-01-15,17.5,18.25,17.5,17.5,4800,1.00257278690712,1.04554019206028,1.00257278690712,1.00257278690712,83784.4404884908,0.0,1.0
1993-01-18,18.25,19.0,17.5,17.5,38200,1.04554019206028,1.08850759721344,1.00257278690712,1.00257278690712,666784.505554241,0.0,1.0
1993-01-19,19.0,19.75,18.75,19.0,24500,1.08850759721344,1.13147500236661,1.07418512882906,1.08850759721344,427649.748326674,0.0,1.0
1993-01-20,19.25,19.75,18.75,19.75,20500,1.10283006559783,1.13147500236661,1.07418512882906,1.13147500236661,357829.38125293,0.0,1.0
1993-01-21,18.25,19.0,18.25,18.75,20900,1.04554019206028,1.08850759721344,1.04554019206028,1.07418512882906,364811.417960305,0.0,1.0
1993-01-22,19.0,19.0,18.25,19.0,1800,1.08850759721344,1.08850759721344,1.04554019206028,1.08850759721344,31419.1651831842,0.0,1.0
1993-01-25,19.0,19.0,19.0,19.0,200,1.08850759721344,1.08850759721344,1.08850759721344,1.08850759721344,3491.01835368713,0.0,1.0
1993-01-26,18.88,18.88,18.25,18.25,5500,1.08163281238894,1.08163281238894,1.04554019206028,1.04554019206028,96003.0047263956,0.0,1.0
1993-01-27,19.0,19.0,18.25,19.0,4400,1.08850759721344,1.08850759721344,1.04554019206028,1.08850759721344,76802.4037811169,0.0,1.0
1993-01-28,19.0,19.0,19.0,19.0,1000,1.08850759721344,1.08850759721344,1.08850759721344,1.08850759721344,17455.0917684357,0.0,1.0
1993-01-29,19.0,19.0,18.5,19.0,5800,1.08850759721344,1.08850759721344,1.05986266044467,1.08850759721344,101239.532256927,0.0,1.0
1993-02-01,18.5,19.0,18.5,18.5,6600,1.05986266044467,1.08850759721344,1.05986266044467,1.05986266044467,115203.605671675,0.0,1.0
1993-02-02,18.75,19.0,18.5,19.0,3100,1.07418512882906,1.08850759721344,1.05986266044467,1.08850759721344,54110.7844821502,0.0,1.0
1993-02-03,19.0,19.0,18.5,19.0,4100,1.08850759721344,1.08850759721344,1.05986266044467,1.08850759721344,71565.8762505862,0.0,1.0
1993-02-04,19.25,19.25,18.5,18.5,20300,1.10283006559783,1.10283006559783,1.05986266044467,1.05986266044467,354338.362899243,0.0,1.0
1993-02-05,19.25,19.25,18.75,18.75,25600,1.10283006559783,1.10283006559783,1.07418512882906,1.07418512882906,446850.349271952,0.0,1.0
1993-02-08,19.25,19.25,18.75,19.25,5100,1.10283006559783,1.10283006559783,1.07418512882906,1.10283006559783,89020.9680190217,0.0,1.0
1993-02-09,19.25,20.0,18.75,19.25,24800,1.10283006559783,1.14579747075099,1.07418512882906,1.10283006559783,432886.275857203,0.0,1.0
1993-02-10,19.0,19.75,19.0,19.25,8300,1.08850759721344,1.13147500236661,1.08850759721344,1.10283006559783,144877.261678016,0.0,1.0
1993-02-11,19.75,19.75,19.0,19.75,1600,1.13147500236661,1.13147500236661,1.08850759721344,1.13147500236661,27928.1468294969,0.0,1.0
1993-02-12,19.5,19.75,19.0,19.0,2000,1.11715253398222,1.13147500236661,1.08850759721344,1.08850759721344,34910.1835368712,0.0,1.0
1993-02-16,18.75,19.75,18.75,19.75,7600,1.07418512882906,1.13147500236661,1.07418512882906,1.13147500236661,132658.69744011,0.0,1.0
1993-02-17,19.25,19.25,18.75,19.25,2100,1.10283006559783,1.10283006559783,1.07418512882906,1.10283006559783,36655.6927137148,0.0,1.0
1993-02-18,18.25,19.0,18.25,18.75,9600,1.05814396423854,1.10162933263191,1.05814396423854,1.08713420983412,165572.933288031,0.22,1.0
1993-02-19,18.25,18.75,18.25,18.75,4400,1.05814396423854,1.08713420983412,1.05814396423854,1.08713420983412,75887.5944236807,0.0,1.0
1993-02-22,17.63,18.5,17.63,18.25,11600,1.02219605970003,1.07263908703633,1.02219605970003,1.05814396423854,200067.294389703,0.0,1.0
1993-02-23,17.5,18.25,17.5,17.5,1800,1.01465859584518,1.05814396423854,1.01465859584518,1.01465859584518,31044.9249915056,0.0,1.0
1993-02-24,18.0,18.0,17.5,17.5,1100,1.04364884144075,1.04364884144075,1.01465859584518,1.01465859584518,18971.8986059202,0.0,1.0
1993-02-25,18.25,18.25,17.5,17.5,1800,1.05814396423854,1.05814396423854,1.01465859584518,1.01465859584518,31044.9249915057,0.0,1.0
1993-02-26,18.25,18.25,18.0,18.25,2000,1.05814396423854,1.05814396423854,1.04364884144075,1.05814396423854,34494.361101673,0.0,1.0
1993-03-01,17.5,18.13,17.5,18.13,22800,1.01465859584518,1.0511863052956,1.01465859584518,1.0511863052956,393235.716559071,0.0,1.0
1993-03-02,17.75,18.25,17.75,18.25,11700,1.02915371864297,1.05814396423854,1.02915371864297,1.05814396423854,201792.012444786,0.0,1.0
1993-03-03,18.75,19.25,18.75,19.0,25300,1.08713420983412,1.1161244554297,1.08713420983412,1.10162933263191,436353.667936163,0.0,1.0
1993-03-04,19.25,19.25,18.75,18.75,3300,1.1161244554297,1.1161244554297,1.08713420983412,1.08713420983412,56915.6958177601,0.0,1.0
1993-03-05,19.75,19.75,19.0,19.25,41800,1.14511470102527,1.14511470102527,1.10162933263191,1.1161244554297,720932.147024966,0.0,1.0
1993-03-08,19.75,20.25,19.5,20.0,8400,1.14511470102527,1.17410494662085,1.13061957822748,1.15960982382306,144876.316627027,0.0,1.0
1993-03-09,19.5,20.25,19.5,19.5,2200,1.13061957822748,1.17410494662085,1.13061957822748,1.13061957822748,37943.7972118404,0.0,1.0
1993-03-10,19.5,20.25,19.5,19.5,2100,1.13061957822748,1.17410494662085,1.13061957822748,1.13061957822748,36219.0791567567,0.0,1.0
1993-03-11,20.25,20.25,19.5,19.5,4900,1.17410494662085,1.17410494662085,1.13061957822748,1.13061957822748,84511.1846990986,0.0,1.0
1993-03-12,19.5,20.0,19.5,19.5,9700,1.13061957822748,1.15960982382306,1.13061957822748,1.13061957822748,167297.651343114,0.0,1.0
1993-03-15,19.75,20.0,19.25,19.5,18100,1.14511470102527,1.15960982382306,1.1161244554297,1.13061957822748,312173.967970141,0.0,1.0
1993-03-16,19.5,20.0,19.5,19.5,9600,1.13061957822748,1.15960982382306,1.13061957822748,1.13061957822748,165572.933288031,0.0,1.0
1993-03-17,20.0,20.0,20.0,20.0,300,1.15960982382306,1.15960982382306,1.15960982382306,1.15960982382306,5174.15416525094,0.0,1.0
1993-03-18,19.25,20.0,19.25,20.0,2900,1.1161244554297,1.15960982382306,1.1161244554297,1.15960982382306,50016.8235974256,0.0,1.0
1993-03-19,19.25,20.0,19.25,20.0,2000,1.1161244554297,1.15960982382306,1.1161244554297,1.15960982382306,34494.3611016728,0.0,1.0
1993-03-22,19.25,20.0,19.25,20.0,400,1.1161244554297,1.15960982382306,1.1161244554297,1.15960982382306,6898.87222033456,0.0,1.0
1993-03-23,20.0,20.0,19.63,19.63,1500,1.15960982382306,1.15960982382306,1.13815704208233,1.13815704208233,25870.7708262547,0.0,1.0
1993-03-24,20.0,20.0,19.25,19.75,2700,1.15960982382306,1.15960982382306,1.1161244554297,1.14511470102527,46567.3874872585,0.0,1.0
1993-03-25,19.5,20.0,19.25,20.0,15400,1.13061957822748,1.15960982382306,1.1161244554297,1.15960982382306,265606.580482883,0.0,1.0
1993-03-26,19.25,20.0,19.25,20.0,2000,1.1161244554297,1.15960982382306,1.1161244554297,1.15960982382306,34494.3611016728,0.0,1.0
1993-03-29,20.0,20.0,19.25,19.25,2200,1.15960982382306,1.15960982382306,1.1161244554297,1.1161244554297,37943.7972118403,0.0,1.0
1993-03-30,19.25,20.0,19.25,20.0,400,1.1161244554297,1.15960982382306,1.1161244554297,1.15960982382306,6898.87222033456,0.0,1.0
1993-03-31,19.25,20.0,19.25,19.25,3800,1.1161244554297,1.15960982382306,1.1161244554297,1.1161244554297,65539.2860931784,0.0,1.0
1993-04-01,20.0,20.0,19.38,20.0,2100,1.15960982382306,1.15960982382306,1.12366191928455,1.15960982382306,36219.0791567566,0.0,1.0
1993-04-02,19.25,19.25,19.25,19.25,500,1.1161244554297,1.1161244554297,1.1161244554297,1.1161244554297,8623.5902754182,0.0,1.0
1993-04-05,19.75,19.75,18.75,19.25,22100,1.14511470102527,1.14511470102527,1.08713420983412,1.1161244554297,381162.690173487,0.0,1.0
1993-04-06,18.75,19.5,18.75,19.25,27000,1.08713420983412,1.13061957822748,1.08713420983412,1.1161244554297,465673.874872585,0.0,1.0
1993-04-07,18.0,18.75,18.0,18.75,6600,1.04364884144075,1.08713420983412,1.04364884144075,1.08713420983412,113831.391635521,0.0,1.0
1993-04-08,18.75,18.75,17.75,17.75,900,1.08713420983412,1.08713420983412,1.02915371864297,1.02915371864297,15522.4624957528,0.0,1.0
1993-04-12,18.75,18.75,18.0,18.0,600,1.08713420983412,1.08713420983412,1.04364884144075,1.04364884144075,10348.3083305019,0.0,1.0
1993-04-13,18.0,18.75,18.0,18.75,1300,1.04364884144075,1.08713420983412,1.04364884144075,1.08713420983412,22421.3347160875,0.0,1.0
1993-04-14,18.38,18.75,18.0,18.0,3100,1.06568142809339,1.08713420983412,1.04364884144075,1.04364884144075,53466.2597075932,0.0,1.0
1993-04-15,18.75,18.75,18.0,18.0,5400,1.08713420983412,1.08713420983412,1.04364884144075,1.04364884144075,93134.7749745169,0.0,1.0
1993-04-16,18.0,18.75,18.0,18.75,1300,1.04364884144075,1.08713420983412,1.04364884144075,1.08713420983412,22421.3347160875,0.0,1.0
1993-04-19,18.0,18.75,18.0,18.0,2200,1.04364884144075,1.08713420983412,1.04364884144075,1.04364884144075,37943.7972118404,0.0,1.0
1993-04-20,18.75,18.75,18.0,18.75,2700,1.08713420983412,1.08713420983412,1.04364884144075,1.08713420983412,46567.3874872585,0.0,1.0
1993-04-21,18.75,18.75,18.0,18.75,1600,1.08713420983412,1.08713420983412,1.04364884144075,1.08713420983412,27595.4888813383,0.0,1.0
1993-04-22,18.0,18.75,18.0,18.0,2600,1.04364884144075,1.08713420983412,1.04364884144075,1.04364884144075,44842.669432175,0.0,1.0
1993-04-23,18.25,18.5,18.0,18.0,15400,1.05814396423854,1.07263908703633,1.04364884144075,1.04364884144075,265606.580482882,0.0,1.0
1993-04-26,18.25,19.0,17.75,18.5,40600,1.05814396423854,1.10162933263191,1.02915371864297,1.07263908703633,700235.530363963,0.0,1.0
1993-04-27,18.25,18.75,18.25,18.25,12800,1.05814396423854,1.08713420983412,1.05814396423854,1.05814396423854,220763.911050707,0.0,1.0
1993-04-28,18.25,18.75,18.25,18.75,9900,1.05814396423854,1.08713420983412,1.05814396423854,1.08713420983412,170747.087453282,0.0,1.0
1993-04-29,18.5,18.75,18.25,18.75,11700,1.07263908703633,1.08713420983412,1.05814396423854,1.08713420983412,201792.012444787,0.0,1.0
1993-04-30,19.0,19.0,18.5,18.63,30500,1.10162933263191,1.10162933263191,1.07263908703633,1.08017655089118,526039.006800511,0.0,1.0
1993-05-03,18.5,19.0,18.5,19.0,900,1.07263908703633,1.10162933263191,1.07263908703633,1.10162933263191,15522.4624957528,0.0,1.0
1993-05-04,19.0,19.0,18.5,18.88,11500,1.10162933263191,1.10162933263191,1.07263908703633,1.09467167368897,198342.576334619,0.0,1.0
1993-05-05,18.75,19.5,18.5,19.0,12200,1.08713420983412,1.13061957822748,1.07263908703633,1.10162933263191,210415.602720205,0.0,1.0
1993-05-06,19.5,19.5,18.75,19.5,7300,1.13061957822748,1.13061957822748,1.08713420983412,1.13061957822748,125904.418021107,0.0,1.0
1993-05-07,19.75,19.75,19.25,19.25,10600,1.14511470102527,1.14511470102527,1.1161244554297,1.1161244554297,182820.113838867,0.0,1.0
1993-05-10,19.75,20.25,19.25,19.75,12800,1.14511470102527,1.17410494662085,1.1161244554297,1.14511470102527,220763.911050707,0.0,1.0
1993-05-11,19.5,20.25,19.5,20.25,3200,1.13061957822748,1.17410494662085,1.13061957822748,1.17410494662085,55190.9777626769,0.0,1.0
1993-05-12,20.5,21.0,19.75,20.25,22900,1.18860006941864,1.21759031501421,1.14511470102527,1.17410494662085,394960.434614154,0.0,1.0
1993-05-13,20.63,21.0,20.5,20.5,17100,1.19613753327349,1.21759031501421,1.18860006941864,1.18860006941864,294926.787419303,0.0,1.0
1993-05-14,21.0,21.0,20.5,21.0,1500,1.21759031501421,1.21759031501421,1.18860006941864,1.21759031501421,25870.7708262548,0.0,1.0
1993-05-17,20.5,21.0,20.5,20.5,3400,1.18860006941864,1.21759031501421,1.18860006941864,1.18860006941864,58640.4138728439,0.0,1.0
1993-05-18,21.0,21.5,20.5,20.75,20200,1.21759031501421,1.24658056060979,1.18860006941864,1.20309519221642,348393.047126898,0.0,1.0
1993-05-19,21.0,21.5,21.0,21.5,5600,1.21759031501421,1.24658056060979,1.21759031501421,1.24658056060979,96584.2110846845,0.0,1.0
1993-05-20,21.75,21.75,21.0,21.0,26800,1.26107568340758,1.26107568340758,1.21759031501421,1.21759031501421,462224.438762417,0.0,1.0
1993-05-21,22.5,22.5,21.25,21.75,51700,1.317316759863,1.317316759863,1.24413249542616,1.2734062012009,883045.016538754,0.22,1.0
1993-05-24,22.0,22.75,22.0,22.0,5400,1.28804305408826,1.33195361275036,1.28804305408826,1.28804305408826,92232.9417661372,0.0,1.0
1993-05-25,22.25,23.0,22.25,22.75,13200,1.30267990697563,1.34659046563773,1.30267990697563,1.33195361275036,225458.302095001,0.0,1.0
1993-05-26,22.5,23.0,22.25,22.25,4900,1.317316759863,1.34659046563773,1.30267990697563,1.30267990697563,83692.8545655685,0.0,1.0
1993-05-27,22.38,23.0,22.25,23.0,6800,1.31029107047706,1.34659046563773,1.30267990697563,1.34659046563773,116145.185927728,0.0,1.0
1993-05-28,22.0,22.5,21.5,22.25,82500,1.28804305408826,1.317316759863,1.25876934831353,1.30267990697563,1409114.38809376,0.0,1.0
1993-06-01,22.25,22.25,21.5,22.0,17700,1.30267990697563,1.30267990697563,1.25876934831353,1.28804305408826,302319.086900116,0.0,1.0
1993-06-02,22.25,22.25,21.5,21.5,3000,1.30267990697563,1.30267990697563,1.25876934831353,1.25876934831353,51240.5232034094,0.0,1.0
1993-06-03,21.5,22.5,21.5,21.75,9500,1.25876934831353,1.317316759863,1.25876934831353,1.2734062012009,162261.656810796,0.0,1.0
1993-06-04,22.25,22.5,21.5,22.5,1600,1.30267990697563,1.317316759863,1.25876934831353,1.317316759863,27328.2790418184,0.0,1.0
1993-06-07,21.88,22.0,21.5,21.75,23500,1.28101736470233,1.28804305408826,1.25876934831353,1.2734062012009,401384.098426706,0.0,1.0
1993-06-08,21.25,21.88,21.25,21.25,9800,1.24413249542616,1.28101736470233,1.24413249542616,1.24413249542616,167385.709131138,0.0,1.0
1993-06-09,21.25,21.75,21.25,21.25,41500,1.24413249542616,1.2734062012009,1.24413249542616,1.24413249542616,708827.237647166,0.0,1.0
1993-06-10,21.25,22.0,21.25,21.25,13900,1.24413249542616,1.28804305408826,1.24413249542616,1.24413249542616,237414.424175798,0.0,1.0
1993-06-11,22.5,22.5,22.0,22.0,10700,1.317316759863,1.317316759863,1.28804305408826,1.28804305408826,182757.86609216,0.0,1.0
1993-06-14,22.0,22.5,22.0,22.5,9500,1.28804305408826,1.317316759863,1.28804305408826,1.317316759863,162261.656810797,0.0,1.0
1993-06-15,22.5,22.5,22.25,22.5,15500,1.317316759863,1.317316759863,1.30267990697563,1.317316759863,264742.703217615,0.0,1.0
1993-06-16,22.38,22.5,22.0,22.5,35100,1.31029107047706,1.317316759863,1.28804305408826,1.317316759863,599514.121479891,0.0,1.0
1993-06-17,22.25,22.75,22.0,22.5,26200,1.30267990697563,1.33195361275036,1.28804305408826,1.317316759863,447500.569309776,0.0,1.0
1993-06-18,23.0,23.0,22.25,22.25,57200,1.34659046563773,1.34659046563773,1.30267990697563,1.30267990697563,976985.975745006,0.0,1.0
1993-06-21,23.0,23.0,22.5,23.0,3500,1.34659046563773,1.34659046563773,1.317316759863,1.34659046563773,59780.6104039776,0.0,1.0
1993-06-22,23.5,23.5,22.5,23.0,21300,1.37586417141246,1.37586417141246,1.317316759863,1.34659046563773,363807.714744208,0.0,1.0
1993-06-23,23.5,23.5,23.0,23.5,9800,1.37586417141246,1.37586417141246,1.34659046563773,1.37586417141246,167385.709131138,0.0,1.0
1993-06-24,23.0,23.25,23.0,23.0,2900,1.34659046563773,1.3612273185251,1.34659046563773,1.34659046563773,49532.5057632958,0.0,1.0
1993-06-25,23.0,23.5,23.0,23.13,18400,1.34659046563773,1.37586417141246,1.34659046563773,1.35420162913916,314275.208980911,0.0,1.0
1993-06-28,23.5,23.5,23.0,23.0,5600,1.37586417141246,1.37586417141246,1.34659046563773,1.34659046563773,95648.9766463645,0.0,1.0
1993-06-29,23.75,23.75,23.0,23.0,44900,1.39050102429983,1.39050102429983,1.34659046563773,1.34659046563773,766899.830611028,0.0,1.0
1993-06-30,24.0,24.25,23.25,23.25,18300,1.4051378771872,1.41977473007456,1.3612273185251,1.3612273185251,312567.191540797,0.0,1.0
1993-07-01,27.75,27.75,23.75,24.0,161700,1.6246906704977,1.6246906704977,1.39050102429983,1.4051378771872,2761864.20066376,0.0,1.0
1993-07-02,26.5,27.5,26.25,26.75,61600,1.55150640606086,1.61005381761033,1.5368695531735,1.56614325894823,1052138.74311001,0.0,1.0
1993-07-06,26.25,27.0,26.25,27.0,33900,1.5368695531735,1.5807801118356,1.5368695531735,1.5807801118356,579017.912198525,0.0,1.0
1993-07-07,26.25,26.75,26.25,26.75,34100,1.5368695531735,1.56614325894823,1.5368695531735,1.56614325894823,582433.947078752,0.0,1.0
1993-07-08,26.63,26.75,26.25,26.25,68200,1.55911756956229,1.56614325894823,1.5368695531735,1.5368695531735,1164867.89415751,0.0,1.0
1993-07-09,26.75,27.0,26.5,26.75,32300,1.56614325894823,1.5807801118356,1.55150640606086,1.56614325894823,551689.633156708,0.0,1.0
1993-07-12,28.88,28.88,26.75,27.0,41100,1.69084924554859,1.69084924554859,1.56614325894823,1.5807801118356,701995.16788671,0.0,1.0
1993-07-13,29.75,30.75,28.5,28.5,94100,1.74178549359663,1.80033290514609,1.6686012291598,1.6686012291598,1607244.41114694,0.0,1.0
1993-07-14,29.0,29.75,28.5,29.75,22600,1.69787493493453,1.74178549359663,1.6686012291598,1.74178549359663,386011.941465684,0.0,1.0
1993-07-15,28.5,29.0,28.5,28.75,20200,1.6686012291598,1.69787493493453,1.6686012291598,1.68323808204716,345019.522902956,0.0,1.0
1993-07-16,28.38,29.0,28.0,28.5,38600,1.66157553977386,1.69787493493453,1.63932752338506,1.6686012291598,659294.731883868,0.0,1.0
1993-07-19,28.0,28.75,28.0,28.5,30800,1.63932752338506,1.68323808204716,1.63932752338506,1.6686012291598,526069.371555004,0.0,1.0
1993-07-20,27.5,28.25,27.0,28.25,49200,1.61005381761033,1.65396437627243,1.5807801118356,1.65396437627243,840344.580535914,0.0,1.0
1993-07-21,26.5,27.75,26.5,27.75,25700,1.55150640606086,1.6246906704977,1.55150640606086,1.6246906704977,438960.482109208,0.0,1.0
1993-07-22,27.25,27.25,26.5,27.25,34600,1.59541696472296,1.59541696472296,1.55150640606086,1.59541696472296,590974.034279323,0.0,1.0
1993-07-23,27.75,27.75,26.5,27.25,23900,1.6246906704977,1.6246906704977,1.55150640606086,1.59541696472296,408216.168187161,0.0,1.0
1993-07-26,28.5,28.5,27.5,28.0,67900,1.6686012291598,1.6686012291598,1.61005381761033,1.63932752338506,1159743.84183716,0.0,1.0
1993-07-27,28.38,29.0,28.25,29.0,40400,1.66157553977386,1.69787493493453,1.65396437627243,1.69787493493453,690039.045805913,0.0,1.0
1993-07-28,28.38,28.75,28.0,28.5,11400,1.66157553977386,1.68323808204716,1.63932752338506,1.6686012291598,194713.988172956,0.0,1.0
1993-07-29,28.0,28.75,28.0,28.75,15700,1.63932752338506,1.68323808204716,1.63932752338506,1.68323808204716,268158.738097843,0.0,1.0
1993-07-30,28.0,28.75,28.0,28.75,19100,1.63932752338506,1.68323808204716,1.63932752338506,1.68323808204716,326231.331061707,0.0,1.0
1993-08-02,28.5,29.0,28.0,28.5,25600,1.6686012291598,1.69787493493453,1.63932752338506,1.6686012291598,437252.464669093,0.0,1.0
1993-08-03,29.75,29.75,28.25,29.0,111300,1.74178549359663,1.74178549359663,1.65396437627243,1.69787493493453,1901023.41084649,0.0,1.0
1993-08-04,30.0,30.0,29.25,29.75,122500,1.75642234648399,1.75642234648399,1.71251178782189,1.74178549359663,2092321.36413922,0.0,1.0
1993-08-05,29.25,30.0,29.25,30.0,62700,1.71251178782189,1.75642234648399,1.71251178782189,1.75642234648399,1070926.93495126,0.0,1.0
1993-08-06,30.0,30.0,29.25,29.25,1200,1.75642234648399,1.75642234648399,1.71251178782189,1.71251178782189,20496.2092813638,0.0,1.0
1993-08-09,29.63,30.0,29.25,29.25,61500,1.73475980421069,1.75642234648399,1.71251178782189,1.71251178782189,1050430.72566989,0.0,1.0
1993-08-10,30.0,30.0,29.25,29.25,105100,1.75642234648399,1.75642234648399,1.71251178782189,1.71251178782189,1795126.32955945,0.0,1.0
1993-08-11,29.5,30.0,29.5,29.5,35600,1.72714864070926,1.75642234648399,1.72714864070926,1.72714864070926,608054.208680459,0.0,1.0
1993-08-12,28.5,30.0,28.5,30.0,60800,1.6686012291598,1.75642234648399,1.6686012291598,1.75642234648399,1038474.6035891,0.0,1.0
1993-08-13,29.0,29.13,28.5,29.13,47100,1.69787493493453,1.70548609843596,1.6686012291598,1.70548609843596,804476.214293527,0.0,1.0
1993-08-16,28.75,29.5,28.5,29.25,11800,1.68323808204716,1.72714864070926,1.6686012291598,1.71251178782189,201546.057933411,0.0,1.0
1993-08-17,30.5,31.25,29.0,29.38,100500,1.78569605225873,1.82960661092083,1.69787493493453,1.72012295132333,1716557.52731421,0.0,1.0
1993-08-18,30.5,31.25,29.75,30.5,27600,1.78569605225873,1.82960661092083,1.74178549359663,1.78569605225873,471412.813471366,0.0,1.0
1993-08-19,29.75,30.5,29.75,29.75,17800,1.74178549359663,1.78569605225873,1.74178549359663,1.74178549359663,304027.104340229,0.0,1.0
1993-08-20,30.5,30.5,29.75,29.75,400,1.78569605225873,1.78569605225873,1.74178549359663,1.74178549359663,6832.06976045459,0.0,1.0
1993-08-23,30.0,30.0,29.75,29.75,1600,1.76930277702488,1.76930277702488,1.75455858721634,1.75455858721634,27129.3306172915,0.22,1.0
1993-08-24,29.75,30.25,29.75,30.25,22300,1.75455858721634,1.78404696683342,1.75455858721634,1.78404696683342,378115.0454785,0.0,1.0
1993-08-25,29.25,30.0,29.25,29.75,7700,1.72507020759926,1.76930277702488,1.72507020759926,1.75455858721634,130559.903595715,0.0,1.0
1993-08-26,30.0,30.0,29.25,29.25,43900,1.76930277702488,1.76930277702488,1.72507020759926,1.72507020759926,744361.008811936,0.0,1.0
1993-08-27,29.63,30.0,29.25,30.0,14900,1.74748137610824,1.76930277702488,1.72507020759926,1.76930277702488,252641.891373527,0.0,1.0
1993-08-30,29.25,30.0,29.25,30.0,22700,1.72507020759926,1.76930277702488,1.72507020759926,1.76930277702488,384897.378132823,0.0,1.0
1993-08-31,29.5,30.0,29.25,29.25,26100,1.7398143974078,1.76930277702488,1.72507020759926,1.72507020759926,442547.205694568,0.0,1.0
1993-09-01,30.75,31.0,30.25,30.25,85800,1.8135353464505,1.82827953625904,1.78404696683342,1.78404696683342,1454810.35435226,0.0,1.0
1993-09-02,30.0,31.0,30.0,31.0,28200,1.76930277702488,1.82827953625904,1.76930277702488,1.82827953625904,478154.452129763,0.0,1.0
1993-09-03,30.75,30.75,30.25,30.25,13000,1.8135353464505,1.8135353464505,1.78404696683342,1.78404696683342,220425.811265494,0.0,1.0
1993-09-07,30.0,31.0,30.0,30.25,47100,1.76930277702488,1.82827953625904,1.76930277702488,1.78404696683342,798619.670046519,0.0,1.0
1993-09-08,30.63,30.75,30.0,30.38,65400,1.8064581353424,1.8135353464505,1.76930277702488,1.79171394553386,1108911.38898179,0.0,1.0
1993-09-09,32.25,32.5,30.0,30.5,101400,1.90200048530174,1.91674467511028,1.76930277702488,1.79879115664196,1719321.32787086,0.0,1.0
1993-09-10,32.5,32.5,31.75,32.38,65000,1.91674467511028,1.91674467511028,1.87251210568466,1.90966746400218,1102129.05632747,0.0,1.0
1993-09-13,33.25,33.5,31.75,32.5,115200,1.96097724453591,1.97572143434445,1.87251210568466,1.91674467511028,1953311.80444499,0.0,1.0
1993-09-14,33.75,33.75,32.75,33.25,54600,1.99046562415299,1.99046562415299,1.93148886491882,1.96097724453591,925788.407315073,0.0,1.0
1993-09-15,34.5,34.5,33.5,33.75,87700,2.03469819357861,2.03469819357861,1.97572143434445,1.99046562415299,1487026.43446029,0.0,1.0
1993-09-16,35.0,35.0,33.75,34.5,40300,2.06418657319569,2.06418657319569,1.99046562415299,2.03469819357861,683320.014923031,0.0,1.0
1993-09-17,35.25,35.5,34.75,35.25,31200,2.07893076300423,2.09367495281277,2.04944238338715,2.07893076300423,529021.947037186,0.0,1.0
1993-09-20,34.5,35.25,34.25,35.25,37700,2.03469819357861,2.07893076300423,2.01995400377007,2.07893076300423,639234.852669932,0.0,1.0
1993-09-21,32.75,34.5,31.25,34.0,75200,1.93148886491882,2.03469819357861,1.84302372606758,2.00520981396153,1275078.53901271,0.0,1.0
1993-09-22,33.5,34.0,32.0,32.75,55000,1.97572143434445,2.00520981396153,1.8872562954932,1.93148886491882,932570.739969396,0.0,1.0
1993-09-23,33.25,34.0,33.25,34.0,13100,1.96097724453591,2.00520981396153,1.96097724453591,2.00520981396153,222121.394429074,0.0,1.0
1993-09-24,34.0,34.75,33.25,33.75,53000,2.00520981396153,2.04944238338715,1.96097724453591,1.99046562415299,898659.076697782,0.0,1.0
1993-09-27,34.0,34.5,34.0,34.5,13200,2.00520981396153,2.03469819357861,2.00520981396153,2.03469819357861,223816.977592655,0.0,1.0
1993-09-28,34.5,34.5,34.0,34.0,15900,2.03469819357861,2.03469819357861,2.00520981396153,2.00520981396153,269597.723009335,0.0,1.0
1993-09-29,35.0,35.0,34.25,34.25,43200,2.06418657319569,2.06418657319569,2.01995400377007,2.01995400377007,732491.926666872,0.0,1.0
1993-09-30,34.25,35.25,34.25,35.25,15200,2.01995400377007,2.07893076300423,2.01995400377007,2.07893076300423,257728.64086427,0.0,1.0
1993-10-01,34.0,34.75,34.0,34.0,18500,2.00520981396153,2.04944238338715,2.00520981396153,2.00520981396153,313682.885262433,0.0,1.0
1993-10-04,34.75,34.75,34.0,34.0,17600,2.04944238338715,2.04944238338715,2.00520981396153,2.00520981396153,298422.636790207,0.0,1.0
1993-10-05,34.0,34.63,34.0,34.0,21000,2.00520981396153,2.04236517227905,2.00520981396153,2.00520981396153,356072.464351951,0.0,1.0
1993-10-06,33.75,34.5,33.75,33.75,9300,1.99046562415299,2.03469819357861,1.99046562415299,1.99046562415299,157689.234213007,0.0,1.0
1993-10-07,33.75,34.5,33.75,33.75,27200,1.99046562415299,2.03469819357861,1.99046562415299,1.99046562415299,461198.620493956,0.0,1.0
1993-10-08,34.5,34.5,33.75,34.25,32700,2.03469819357861,2.03469819357861,1.99046562415299,2.01995400377007,554455.694490896,0.0,1.0
1993-10-11,34.0,34.5,33.75,34.5,5400,2.00520981396153,2.03469819357861,1.99046562415299,2.03469819357861,91561.4908333589,0.0,1.0
1993-10-12,34.25,34.5,33.75,33.75,4900,2.01995400377007,2.03469819357861,1.99046562415299,1.99046562415299,83083.5750154554,0.0,1.0
1993-10-13,34.5,34.5,33.75,34.25,43600,2.03469819357861,2.03469819357861,1.99046562415299,2.01995400377007,739274.259321195,0.0,1.0
1993-10-14,34.25,34.5,34.0,34.5,19900,2.01995400377007,2.03469819357861,2.00520981396153,2.03469819357861,337421.049552564,0.0,1.0
1993-10-15,33.75,34.5,33.75,34.5,13600,1.99046562415299,2.03469819357861,1.99046562415299,2.03469819357861,230599.310246978,0.0,1.0
1993-10-18,33.75,34.5,33.75,33.75,17300,1.99046562415299,2.03469819357861,1.99046562415299,1.99046562415299,293335.887299465,0.0,1.0
1993-10-19,34.5,34.5,33.75,33.75,8100,2.03469819357861,2.03469819357861,1.99046562415299,1.99046562415299,137342.236250038,0.0,1.0
1993-10-20,33.75,34.5,33.75,34.5,8500,1.99046562415299,2.03469819357861,1.99046562415299,2.03469819357861,144124.568904361,0.0,1.0
1993-10-21,33.5,34.25,33.5,33.5,19800,1.97572143434445,2.01995400377007,1.97572143434445,1.97572143434445,335725.466388982,0.0,1.0
1993-10-22,33.5,33.75,33.25,33.25,10100,1.97572143434445,1.99046562415299,1.96097724453591,1.96097724453591,171253.899521653,0.0,1.0
1993-10-25,36.63,37.0,34.0,34.0,180200,2.16031869074738,2.18214009166402,2.00520981396153,2.00520981396153,3055440.86077246,0.0,1.0
1993-10-26,36.25,37.25,36.25,37.25,11400,2.13790752223839,2.19688428147256,2.13790752223839,2.19688428147256,193296.480648203,0.0,1.0
1993-10-27,36.63,37.0,36.25,36.25,38600,2.16031869074738,2.18214009166402,2.13790752223839,2.13790752223839,654495.101142158,0.0,1.0
1993-10-28,37.0,37.0,36.25,37.0,5900,2.18214009166402,2.18214009166402,2.13790752223839,2.18214009166402,100039.406651262,0.0,1.0
1993-10-29,37.0,37.0,36.25,36.25,3400,2.18214009166402,2.18214009166402,2.13790752223839,2.13790752223839,57649.8275617445,0.0,1.0
1993-11-01,36.63,37.0,36.5,37.0,10100,2.16031869074738,2.18214009166402,2.15265171204693,2.18214009166402,171253.899521653,0.0,1.0
1993-11-02,37.0,37.0,36.5,37.0,5800,2.18214009166402,2.18214009166402,2.15265171204693,2.18214009166402,98343.8234876817,0.0,1.0
1993-11-03,36.0,37.0,36.0,37.0,26000,2.12316333242985,2.18214009166402,2.12316333242985,2.18214009166402,440851.622530989,0.0,1.0
1993-11-04,35.13,36.5,35.0,36.5,49300,2.07185355189613,2.15265171204693,2.06418657319569,2.15265171204693,835922.499645297,0.0,1.0
1993-11-05,34.0,34.75,33.5,34.5,52100,2.00520981396153,2.04944238338715,1.97572143434445,2.03469819357861,883398.828225556,0.0,1.0
1993-11-08,34.25,34.25,33.5,33.5,3800,2.01995400377007,2.01995400377007,1.97572143434445,1.97572143434445,64432.1602160674,0.0,1.0
1993-11-09,34.5,35.0,34.0,34.5,34100,2.03469819357861,2.06418657319569,2.00520981396153,2.03469819357861,578193.858781026,0.0,1.0
1993-11-10,36.75,37.0,34.75,35.0,60600,2.16739590185547,2.18214009166402,2.04944238338715,2.06418657319569,1027523.39712992,0.0,1.0
1993-11-11,36.75,37.25,36.5,36.75,30500,2.16739590185547,2.19688428147256,2.15265171204693,2.16739590185547,517152.864892122,0.0,1.0
1993-11-12,37.5,37.5,36.5,36.5,9900,2.2116284712811,2.2116284712811,2.15265171204693,2.15265171204693,167862.733194491,0.0,1.0
1993-11-15,36.0,37.5,36.0,37.5,55300,2.12316333242985,2.2116284712811,2.12316333242985,2.2116284712811,937657.489460141,0.0,1.0
1993-11-16,36.5,36.75,36.0,36.75,57100,2.15265171204693,2.16739590185547,2.12316333242985,2.16739590185547,968177.986404595,0.0,1.0
1993-11-17,37.0,37.0,36.0,36.5,3600,2.18214009166402,2.18214009166402,2.12316333242985,2.15265171204693,61040.9938889059,0.0,1.0
1993-11-18,36.0,37.0,36.0,36.25,40600,2.12316333242985,2.18214009166402,2.12316333242985,2.13790752223839,688406.764413774,0.0,1.0
1993-11-19,36.25,36.5,36.13,36.5,15300,2.15088240926991,2.16571608105798,2.14376224681164,2.16571608105798,257859.284919374,0.22,1.0
1993-11-22,35.5,36.25,35.5,35.5,12800,2.1063813939057,2.15088240926991,2.1063813939057,2.1063813939057,215725.41483451,0.0,1.0
1993-11-23,36.5,36.5,35.5,36.25,13100,2.16571608105798,2.16571608105798,2.1063813939057,2.15088240926991,220781.479244693,0.0,1.0
1993-11-24,37.0,37.25,36.25,36.5,27500,2.19538342463411,2.21021709642218,2.15088240926991,2.16571608105798,463472.570933517,0.0,1.0
1993-11-26,39.75,39.75,37.0,37.0,85800,2.35855381430287,2.35855381430287,2.19538342463411,2.19538342463411,1446034.42131257,0.0,1.0
1993-11-29,39.5,41.5,39.5,41.0,92700,2.3437201425148,2.46238951681934,2.3437201425148,2.43272217324321,1562323.9027468,0.0,1.0
1993-11-30,39.25,40.0,39.0,40.0,40200,2.32888647072673,2.37338748609093,2.31405279893866,2.37338748609093,677512.630964631,0.0,1.0
1993-12-01,39.75,39.75,39.25,39.25,21600,2.35855381430287,2.35855381430287,2.32888647072673,2.32888647072673,364036.637533234,0.0,1.0
1993-12-02,38.5,39.75,38.5,39.75,16000,2.28438545536252,2.35855381430287,2.28438545536252,2.35855381430287,269656.768543137,0.0,1.0
1993-12-03,38.88,39.5,38.5,39.5,10000,2.30693263648039,2.3437201425148,2.28438545536252,2.3437201425148,168535.48033946,0.0,1.0
1993-12-06,39.25,39.25,38.25,39.25,5400,2.32888647072673,2.32888647072673,2.26955178357446,2.32888647072673,91009.1593833086,0.0,1.0
1993-12-07,38.75,39.25,38.25,38.25,16900,2.29921912715059,2.32888647072673,2.26955178357446,2.26955178357446,284824.961773688,0.0,1.0
1993-12-08,38.25,39.0,38.25,38.25,6300,2.26955178357446,2.31405279893866,2.26955178357446,2.26955178357446,106177.35261386,0.0,1.0
1993-12-09,38.5,39.25,38.25,38.25,29300,2.28438545536252,2.32888647072673,2.26955178357446,2.26955178357446,493808.95739462,0.0,1.0
1993-12-10,38.5,39.25,38.5,39.25,10600,2.28438545536252,2.32888647072673,2.28438545536252,2.32888647072673,178647.609159828,0.0,1.0
1993-12-13,39.25,39.25,38.75,39.25,6600,2.32888647072673,2.32888647072673,2.29921912715059,2.32888647072673,111233.417024044,0.0,1.0
1993-12-14,38.75,39.25,38.75,39.25,29000,2.29921912715059,2.32888647072673,2.29921912715059,2.32888647072673,488752.892984436,0.0,1.0
1993-12-15,38.75,39.25,38.75,39.0,4400,2.29921912715059,2.32888647072673,2.29921912715059,2.31405279893866,74155.6113493627,0.0,1.0
1993-12-16,39.25,39.25,38.75,38.75,3600,2.32888647072673,2.32888647072673,2.29921912715059,2.29921912715059,60672.7729222057,0.0,1.0
1993-12-17,38.0,39.25,37.5,39.25,124200,2.25471811178639,2.32888647072673,2.22505076821025,2.32888647072673,2093210.6658161,0.0,1.0
1993-12-20,37.25,38.25,37.25,38.0,13000,2.21021709642218,2.26955178357446,2.21021709642218,2.25471811178639,219096.124441299,0.0,1.0
1993-12-21,37.5,37.75,36.75,37.75,8800,2.22505076821025,2.23988443999832,2.18054975284605,2.23988443999832,148311.222698725,0.0,1.0
1993-12-22,37.0,37.5,36.25,36.75,17600,2.19538342463411,2.22505076821025,2.15088240926991,2.18054975284605,296622.445397451,0.0,1.0
1993-12-23,36.25,37.0,36.25,36.25,3600,2.15088240926991,2.19538342463411,2.15088240926991,2.15088240926991,60672.7729222057,0.0,1.0
1993-12-27,36.5,37.0,36.25,36.25,9400,2.16571608105798,2.19538342463411,2.15088240926991,2.15088240926991,158423.351519093,0.0,1.0
1993-12-28,36.25,37.0,36.25,37.0,7100,2.15088240926991,2.19538342463411,2.15088240926991,2.19538342463411,119660.191041017,0.0,1.0
1993-12-29,36.5,37.0,36.25,36.25,29800,2.16571608105798,2.19538342463411,2.15088240926991,2.15088240926991,502235.731411591,0.0,1.0
1993-12-30,36.5,37.0,36.25,37.0,37600,2.16571608105798,2.19538342463411,2.15088240926991,2.19538342463411,633693.40607637,0.0,1.0
1993-12-31,36.5,37.0,36.5,36.5,9000,2.16571608105798,2.19538342463411,2.16571608105798,2.16571608105798,151681.932305514,0.0,1.0
1994-01-03,36.75,37.0,36.25,36.5,25700,2.18054975284605,2.19538342463411,2.15088240926991,2.16571608105798,433136.184472412,0.0,1.0
1994-01-04,36.5,37.0,36.25,37.0,28100,2.16571608105798,2.19538342463411,2.15088240926991,2.19538342463411,473584.699753883,0.0,1.0
1994-01-05,34.5,36.5,34.0,36.5,81600,2.04704670675343,2.16571608105798,2.01737936317729,2.16571608105798,1375249.51957,0.0,1.0
1994-01-06,33.75,34.25,33.25,33.5,91700,2.00254569138923,2.03221303496536,1.97287834781309,1.98771201960116,1545470.35471285,0.0,1.0
1994-01-07,33.25,34.25,32.5,33.75,70100,1.97287834781309,2.03221303496536,1.92837733244888,2.00254569138923,1181433.71717962,0.0,1.0
1994-01-10,35.0,35.25,33.25,33.25,38900,2.07671405032957,2.09154772211764,1.97287834781309,1.97287834781309,655603.0185205,0.0,1.0
1994-01-11,34.75,34.75,34.0,34.75,31800,2.0618803785415,2.0618803785415,2.01737936317729,2.0618803785415,535942.827479484,0.0,1.0
1994-01-12,34.38,34.75,34.25,34.25,4700,2.03992654429516,2.0618803785415,2.03221303496536,2.03221303496536,79211.6757595463,0.0,1.0
1994-01-13,34.25,34.75,34.0,34.0,13200,2.03221303496536,2.0618803785415,2.01737936317729,2.01737936317729,222466.834048088,0.0,1.0
1994-01-14,35.75,35.75,34.25,34.25,25600,2.12121506569377,2.12121506569377,2.03221303496536,2.03221303496536,431450.829669019,0.0,1.0
1994-01-17,35.75,36.25,35.25,35.25,11500,2.12121506569377,2.15088240926991,2.09154772211764,2.09154772211764,193815.80239038,0.0,1.0
1994-01-18,35.88,36.5,35.75,35.75,49100,2.12892857502357,2.16571608105798,2.12121506569377,2.12121506569377,827509.20846675,0.0,1.0
1994-01-19,35.75,36.25,35.75,36.0,5400,2.12121506569377,2.15088240926991,2.12121506569377,2.13604873748184,91009.1593833087,0.0,1.0
1994-01-20,36.25,36.25,35.75,36.0,78700,2.15088240926991,2.15088240926991,2.12121506569377,2.13604873748184,1326374.23027155,0.0,1.0
1994-01-21,36.25,36.25,35.75,35.75,600,2.15088240926991,2.15088240926991,2.12121506569377,2.12121506569377,10112.1288203676,0.0,1.0
1994-01-24,36.88,37.25,35.75,36.25,26900,2.18826326217584,2.21021709642218,2.12121506569377,2.15088240926991,453360.442113149,0.0,1.0
1994-01-25,36.25,37.0,36.25,36.75,11400,2.15088240926991,2.19538342463411,2.15088240926991,2.18054975284605,192130.447586985,0.0,1.0
1994-01-26,37.0,37.0,36.25,36.25,8100,2.19538342463411,2.19538342463411,2.15088240926991,2.15088240926991,136513.739074963,0.0,1.0
1994-01-27,34.75,36.25,34.25,36.25,119500,2.0618803785415,2.15088240926991,2.03221303496536,2.15088240926991,2013998.99005655,0.0,1.0
1994-01-28,35.0,35.5,34.75,34.75,41000,2.07671405032957,2.1063813939057,2.0618803785415,2.0618803785415,690995.469391787,0.0,1.0
1994-01-31,35.0,35.5,34.75,34.75,29400,2.07671405032957,2.1063813939057,2.0618803785415,2.0618803785415,495494.312198013,0.0,1.0
1994-02-01,35.0,35.5,34.75,35.25,11800,2.07671405032957,2.1063813939057,2.0618803785415,2.09154772211764,198871.866800563,0.0,1.0
1994-02-02,35.0,35.5,35.0,35.0,9000,2.07671405032957,2.1063813939057,2.07671405032957,2.07671405032957,151681.932305514,0.0,1.0
1994-02-03,35.5,35.5,34.75,35.5,7500,2.1063813939057,2.1063813939057,2.0618803785415,2.1063813939057,126401.610254596,0.0,1.0
1994-02-04,34.5,35.5,34.5,34.88,4600,2.04704670675343,2.1063813939057,2.04704670675343,2.06959388787129,77526.3209561518,0.0,1.0
1994-02-07,33.5,34.0,33.0,33.5,19800,1.98771201960116,2.01737936317729,1.95804467602502,1.98771201960116,333700.251072131,0.0,1.0
1994-02-08,33.5,34.0,33.5,33.75,9500,1.98771201960116,2.01737936317729,1.98771201960116,2.00254569138923,160108.706322487,0.0,1.0
1994-02-09,33.63,34.0,33.5,34.0,18500,1.99542552893095,2.01737936317729,1.98771201960116,2.01737936317729,311790.638628002,0.0,1.0
1994-02-10,33.0,33.75,33.0,33.25,3300,1.95804467602502,2.00254569138923,1.95804467602502,1.97287834781309,55616.708512022,0.0,1.0
1994-02-11,33.0,33.75,33.0,33.0,6900,1.95804467602502,2.00254569138923,1.95804467602502,1.95804467602502,116289.481434228,0.0,1.0
1994-02-14,32.0,33.75,32.0,33.0,71500,1.89870998887275,2.00254569138923,1.89870998887275,1.95804467602502,1205028.68442714,0.0,1.0
1994-02-15,32.75,32.75,31.75,32.75,8600,1.94321100423695,1.94321100423695,1.88387631708468,1.94321100423695,144940.513091936,0.0,1.0
1994-02-16,33.5,33.5,32.5,33.0,77900,1.98771201960116,1.98771201960116,1.92837733244888,1.95804467602502,1312891.39184439,0.0,1.0
1994-02-17,31.13,33.5,31.13,33.5,47900,1.86192248283834,2.00367501365513,1.86192248283834,2.00367501365513,800853.42636118,0.25,1.0
1994-02-18,30.0,31.75,28.63,31.5,115600,1.794335833124,1.89900542338957,1.71239449674467,1.8840526247802,1932748.5613226,0.0,1.0
1994-02-22,32.38,32.75,30.25,30.75,66900,1.93668647588517,1.95881661782703,1.80928863173337,1.8391942289521,1118519.71239171,0.0,1.0
1994-02-23,32.5,33.0,32.0,32.0,22700,1.94386381921767,1.9737694164364,1.91395822199893,1.91395822199893,379527.615415423,0.0,1.0
1994-02-24,32.0,32.75,31.75,32.5,68300,1.91395822199893,1.95881661782703,1.89900542338957,1.94386381921767,1141926.7018887,0.0,1.0
1994-02-25,31.75,32.0,31.0,31.5,94600,1.89900542338957,1.91395822199893,1.85414702756147,1.8840526247802,1581643.7188678,0.0,1.0
1994-02-28,32.75,32.75,32.0,32.0,11600,1.95881661782703,1.95881661782703,1.91395822199893,1.91395822199893,193943.627260746,0.0,1.0
1994-03-01,32.5,32.75,31.75,32.75,7900,1.94386381921767,1.95881661782703,1.89900542338957,1.95881661782703,132082.297875852,0.0,1.0
1994-03-02,31.5,32.5,31.5,31.5,24200,1.8840526247802,1.94386381921767,1.8840526247802,1.8840526247802,404606.532733624,0.0,1.0
1994-03-03,31.75,32.5,31.5,32.25,43800,1.89900542338957,1.94386381921767,1.8840526247802,1.9289110206083,732304.385691434,0.0,1.0
1994-03-04,32.13,32.5,31.75,32.5,22700,1.9217336772758,1.94386381921767,1.89900542338957,1.94386381921767,379527.615415425,0.0,1.0
1994-03-07,32.5,32.5,31.75,32.5,2500,1.94386381921767,1.94386381921767,1.89900542338957,1.94386381921767,41798.195530333,0.0,1.0
1994-03-08,31.75,32.5,31.75,32.5,57700,1.89900542338957,1.94386381921767,1.89900542338957,1.94386381921767,964702.352840085,0.0,1.0
1994-03-09,32.63,33.0,32.13,32.5,21000,1.95163927449454,1.9737694164364,1.9217336772758,1.94386381921767,351104.842454797,0.0,1.0
1994-03-10,32.5,33.0,32.25,33.0,11600,1.94386381921767,1.9737694164364,1.9289110206083,1.9737694164364,193943.627260745,0.0,1.0
1994-03-11,32.75,33.0,32.0,32.0,38200,1.95881661782703,1.9737694164364,1.91395822199893,1.91395822199893,638676.42770349,0.0,1.0
1994-03-14,31.25,32.75,31.0,32.0,51700,1.86909982617083,1.95881661782703,1.85414702756147,1.91395822199893,864386.683567289,0.0,1.0
1994-03-15,31.75,32.0,31.25,31.5,130400,1.89900542338957,1.91395822199893,1.86909982617083,1.8840526247802,2180193.87886217,0.0,1.0
1994-03-16,31.5,32.0,31.25,32.0,1400,1.8840526247802,1.91395822199893,1.86909982617083,1.91395822199893,23406.9894969865,0.0,1.0
1994-03-17,31.25,32.0,31.25,32.0,4300,1.86909982617083,1.91395822199893,1.86909982617083,1.91395822199893,71892.896312173,0.0,1.0
1994-03-18,31.75,32.0,31.0,31.25,10000,1.89900542338957,1.91395822199893,1.85414702756147,1.86909982617083,167192.782121332,0.0,1.0
1994-03-21,30.0,31.5,30.0,31.5,25000,1.794335833124,1.8840526247802,1.794335833124,1.8840526247802,417981.95530333,0.0,1.0
1994-03-22,30.0,30.75,29.88,30.0,79400,1.794335833124,1.8391942289521,1.7871584897915,1.794335833124,1327510.69004338,0.0,1.0
1994-03-23,30.5,31.0,30.0,30.75,59700,1.82424143034273,1.85414702756147,1.794335833124,1.8391942289521,998140.909264355,0.0,1.0
1994-03-24,30.75,31.0,30.0,30.0,50900,1.8391942289521,1.85414702756147,1.794335833124,1.794335833124,851011.260997581,0.0,1.0
1994-03-25,30.0,30.75,30.0,30.75,1800,1.794335833124,1.8391942289521,1.794335833124,1.8391942289521,30094.7007818398,0.0,1.0
1994-03-28,29.38,30.5,29.38,30.13,37100,1.75725289257277,1.82424143034273,1.75725289257277,1.80211128840087,620285.221670143,0.0,1.0
1994-03-29,27.88,29.25,27.0,29.0,42000,1.66753610091657,1.7494774372959,1.6149022498116,1.73452463868653,702209.684909596,0.0,1.0
1994-03-30,27.25,28.0,27.25,28.0,76700,1.62985504842097,1.67471344424907,1.62985504842097,1.67471344424907,1282368.63887062,0.0,1.0
1994-03-31,28.0,28.25,27.25,28.25,46300,1.67471344424907,1.68966624285843,1.62985504842097,1.68966624285843,774102.581221766,0.0,1.0
1994-04-04,27.75,28.25,27.5,27.5,15900,1.6597606456397,1.68966624285843,1.64480784703033,1.64480784703033,265836.523572918,0.0,1.0
1994-04-05,28.5,28.5,27.5,27.5,6300,1.7046190414678,1.7046190414678,1.64480784703033,1.64480784703033,105331.452736439,0.0,1.0
1994-04-06,29.25,29.25,28.25,29.0,12600,1.7494774372959,1.7494774372959,1.68966624285843,1.73452463868653,210662.905472879,0.0,1.0
1994-04-07,29.75,29.75,29.25,29.25,8600,1.77938303451463,1.77938303451463,1.7494774372959,1.7494774372959,143785.792624346,0.0,1.0
1994-04-08,29.75,30.0,29.0,29.75,57100,1.77938303451463,1.794335833124,1.73452463868653,1.77938303451463,954670.785912809,0.0,1.0
1994-04-11,29.0,30.0,29.0,29.0,6400,1.73452463868653,1.794335833124,1.73452463868653,1.73452463868653,107003.380557653,0.0,1.0
1994-04-12,29.75,29.75,29.0,29.75,6700,1.77938303451463,1.77938303451463,1.73452463868653,1.77938303451463,112019.164021293,0.0,1.0
1994-04-13,29.56,30.25,29.25,29.25,7100,1.76801890757151,1.80928863173337,1.7494774372959,1.7494774372959,118706.875306146,0.0,1.0
1994-04-14,29.5,30.0,29.25,30.0,13900,1.76443023590527,1.794335833124,1.7494774372959,1.794335833124,232397.967148651,0.0,1.0
1994-04-15,29.75,30.0,29.0,29.25,32000,1.77938303451463,1.794335833124,1.73452463868653,1.7494774372959,535016.902788264,0.0,1.0
1994-04-18,28.75,29.75,28.75,29.75,23300,1.71957184007717,1.77938303451463,1.71957184007717,1.77938303451463,389559.182342703,0.0,1.0
1994-04-19,28.5,29.25,28.25,29.25,35700,1.7046190414678,1.7494774372959,1.68966624285843,1.7494774372959,596878.232173156,0.0,1.0
1994-04-20,28.25,28.75,27.5,28.75,32400,1.68966624285843,1.71957184007717,1.64480784703033,1.71957184007717,541704.614073117,0.0,1.0
1994-04-21,27.25,28.25,27.25,27.5,26200,1.62985504842097,1.68966624285843,1.62985504842097,1.64480784703033,438045.089157889,0.0,1.0
1994-04-22,27.75,27.75,27.25,27.25,4000,1.6597606456397,1.6597606456397,1.62985504842097,1.62985504842097,66877.1128485329,0.0,1.0
1994-04-25,27.25,27.38,26.75,27.0,68200,1.62985504842097,1.63763050369784,1.59994945120223,1.6149022498116,1140254.77406748,0.0,1.0
1994-04-26,26.88,27.25,26.5,26.5,46400,1.6077249064791,1.62985504842097,1.58499665259287,1.58499665259287,775774.509042983,0.0,1.0
1994-04-28,26.5,27.25,26.5,27.25,13600,1.58499665259287,1.62985504842097,1.58499665259287,1.62985504842097,227382.183685011,0.0,1.0
1994-04-29,27.25,27.25,26.5,27.25,5100,1.62985504842097,1.62985504842097,1.58499665259287,1.62985504842097,85268.3188818792,0.0,1.0
1994-05-02,26.75,27.5,26.75,27.25,25300,1.59994945120223,1.64480784703033,1.59994945120223,1.62985504842097,422997.738766971,0.0,1.0
1994-05-03,27.25,27.5,26.5,27.5,21600,1.62985504842097,1.64480784703033,1.58499665259287,1.64480784703033,361136.409382077,0.0,1.0
1994-05-04,27.0,27.25,26.75,27.25,12300,1.6149022498116,1.62985504842097,1.59994945120223,1.62985504842097,205647.122009239,0.0,1.0
1994-05-05,27.25,27.25,26.66,27.25,29400,1.62985504842097,1.62985504842097,1.59456644370286,1.62985504842097,491546.779436716,0.0,1.0
1994-05-06,25.88,27.0,25.75,27.0,19300,1.54791371204164,1.6149022498116,1.54013825676477,1.6149022498116,322682.069494171,0.0,1.0
1994-05-09,24.75,25.5,24.75,25.0,13100,1.4803270623273,1.5251854581554,1.4803270623273,1.49527986093667,219022.544578945,0.0,1.0
1994-05-10,24.5,25.5,24.5,25.5,49300,1.46537426371793,1.5251854581554,1.46537426371793,1.5251854581554,824260.41585817,0.0,1.0
1994-05-11,25.0,25.25,24.0,24.0,30600,1.49527986093667,1.51023265954603,1.4354686664992,1.4354686664992,511609.913291275,0.0,1.0
1994-05-12,24.5,25.25,24.25,24.5,26400,1.46537426371793,1.51023265954603,1.45042146510857,1.46537426371793,441388.944800318,0.0,1.0
1994-05-13,24.5,24.75,24.25,24.25,27500,1.46537426371793,1.4803270623273,1.45042146510857,1.45042146510857,459780.150833665,0.0,1.0
1994-05-16,24.75,24.75,24.25,24.75,10500,1.4803270623273,1.4803270623273,1.45042146510857,1.4803270623273,175552.421227399,0.0,1.0
1994-05-17,24.75,24.75,24.0,24.75,15200,1.4803270623273,1.4803270623273,1.4354686664992,1.4803270623273,254133.028824425,0.0,1.0
1994-05-18,24.5,24.75,24.25,24.5,3400,1.46537426371793,1.4803270623273,1.45042146510857,1.46537426371793,56845.5459212531,0.0,1.0
1994-05-19,24.5,24.75,24.5,24.75,5700,1.46537426371793,1.4803270623273,1.46537426371793,1.4803270623273,95299.8858091596,0.0,1.0
1994-05-20,24.5,24.75,24.25,24.75,22100,1.4803270623273,1.49543244051431,1.46522168414029,1.49543244051431,365763.765170082,0.25,1.0
1994-05-23,25.25,25.25,24.5,24.75,27400,1.52564319688834,1.52564319688834,1.4803270623273,1.49543244051431,453480.867224446,0.0,1.0
1994-05-24,24.88,25.25,24.5,25.25,23300,1.50328723717156,1.52564319688834,1.4803270623273,1.52564319688834,385624.241106919,0.0,1.0
1994-05-25,25.75,26.0,24.75,24.75,41800,1.55585395326237,1.57095933144938,1.49543244051431,1.49543244051431,691806.578466488,0.0,1.0
1994-05-26,25.72,26.25,25.5,25.75,57700,1.55404130787992,1.58606470963639,1.54074857507535,1.55585395326237,954957.884629584,0.0,1.0
1994-05-27,26.0,26.5,26.0,26.5,4200,1.57095933144938,1.60117008782341,1.57095933144938,1.60117008782341,69511.6657789296,0.0,1.0
1994-05-31,26.5,26.5,25.75,25.75,49700,1.60117008782341,1.60117008782341,1.55585395326237,1.55585395326237,822554.711717332,0.0,1.0
1994-06-01,26.5,26.5,26.0,26.5,36000,1.60117008782341,1.60117008782341,1.57095933144938,1.60117008782341,595814.27810511,0.0,1.0
1994-06-02,27.25,27.25,26.25,26.5,11400,1.64648622238445,1.64648622238445,1.58606470963639,1.60117008782341,188674.521399951,0.0,1.0
1994-06-03,27.88,28.75,27.5,27.5,34600,1.68455177541572,1.73711849150653,1.66159160057146,1.66159160057146,572643.722845468,0.0,1.0
1994-06-06,27.63,28.0,27.25,28.0,1600,1.66944639722871,1.69180235694549,1.64648622238445,1.69180235694549,26480.6345824493,0.0,1.0
1994-06-07,27.75,28.0,27.25,28.0,18600,1.67669697875847,1.69180235694549,1.64648622238445,1.69180235694549,307837.377020975,0.0,1.0
1994-06-08,27.63,28.0,27.5,28.0,11700,1.66944639722871,1.69180235694549,1.66159160057146,1.69180235694549,193639.640384161,0.0,1.0
1994-06-09,27.75,28.0,27.5,28.0,11800,1.67669697875847,1.69180235694549,1.66159160057146,1.69180235694549,195294.680045564,0.0,1.0
1994-06-10,27.75,28.0,27.5,28.0,22200,1.67669697875847,1.69180235694549,1.66159160057146,1.69180235694549,367418.804831486,0.0,1.0
1994-06-13,28.0,28.0,27.75,28.0,12500,1.69180235694549,1.69180235694549,1.67669697875847,1.69180235694549,206879.957675385,0.0,1.0
1994-06-14,28.0,28.0,27.5,28.0,31600,1.69180235694549,1.69180235694549,1.66159160057146,1.69180235694549,522992.533003374,0.0,1.0
1994-06-15,28.5,28.5,28.5,28.5,100,1.72201311331951,1.72201311331951,1.72201311331951,1.72201311331951,1655.03966140309,0.0,1.0
1994-06-16,28.5,28.5,27.5,28.5,1400,1.72201311331951,1.72201311331951,1.66159160057146,1.72201311331951,23170.5552596432,0.0,1.0
1994-06-17,28.5,28.5,27.5,28.5,2100,1.72201311331951,1.72201311331951,1.66159160057146,1.72201311331951,34755.8328894649,0.0,1.0
1994-06-20,28.25,28.25,27.5,27.5,6700,1.7069077351325,1.7069077351325,1.66159160057146,1.66159160057146,110887.657314007,0.0,1.0
1994-06-21,27.5,28.25,27.5,27.5,1700,1.66159160057146,1.7069077351325,1.66159160057146,1.66159160057146,28135.6742438525,0.0,1.0
1994-06-22,28.25,28.25,27.5,27.5,2900,1.7069077351325,1.7069077351325,1.66159160057146,1.66159160057146,47996.1501806895,0.0,1.0
1994-06-23,27.75,28.25,27.75,28.0,10800,1.67669697875847,1.7069077351325,1.67669697875847,1.69180235694549,178744.283431534,0.0,1.0
1994-06-24,27.5,28.25,27.5,28.25,1400,1.66159160057146,1.7069077351325,1.66159160057146,1.7069077351325,23170.5552596432,0.0,1.0
1994-06-27,28.25,28.25,27.5,27.5,12700,1.7069077351325,1.7069077351325,1.66159160057146,1.66159160057146,210190.036998192,0.0,1.0
1994-06-28,27.5,28.0,27.5,27.88,500,1.66159160057146,1.69180235694549,1.66159160057146,1.68455177541572,8275.19830701543,0.0,1.0
1994-06-29,27.5,28.5,27.5,28.5,35100,1.66159160057146,1.72201311331951,1.66159160057146,1.72201311331951,580918.921152483,0.0,1.0
1994-06-30,27.5,27.75,27.5,27.5,6300,1.66159160057146,1.67669697875847,1.66159160057146,1.66159160057146,104267.498668394,0.0,1.0
1994-07-01,28.25,28.25,27.5,27.5,2200,1.7069077351325,1.7069077351325,1.66159160057146,1.66159160057146,36410.8725508679,0.0,1.0
1994-07-05,28.25,28.25,27.5,27.5,5200,1.7069077351325,1.7069077351325,1.66159160057146,1.66159160057146,86062.0623929604,0.0,1.0
1994-07-06,28.25,28.25,27.5,28.0,1400,1.7069077351325,1.7069077351325,1.66159160057146,1.69180235694549,23170.5552596432,0.0,1.0
1994-07-07,27.0,27.75,26.75,27.75,39500,1.63138084419743,1.67669697875847,1.61627546601042,1.67669697875847,653740.66625422,0.0,1.0
1994-07-08,27.0,27.5,27.0,27.5,3200,1.63138084419743,1.66159160057146,1.63138084419743,1.66159160057146,52961.2691648989,0.0,1.0
1994-07-11,27.75,27.75,27.0,27.5,7500,1.67669697875847,1.67669697875847,1.63138084419743,1.66159160057146,124127.974605232,0.0,1.0
1994-07-12,28.0,28.75,28.0,28.25,20600,1.69180235694549,1.73711849150653,1.69180235694549,1.7069077351325,340938.170249035,0.0,1.0
1994-07-13,28.75,28.75,28.0,28.0,4100,1.73711849150653,1.73711849150653,1.69180235694549,1.69180235694549,67856.6261175264,0.0,1.0
1994-07-14,28.0,28.75,27.75,28.75,18000,1.69180235694549,1.73711849150653,1.67669697875847,1.73711849150653,297907.139052555,0.0,1.0
1994-07-15,27.5,28.0,27.5,28.0,2100,1.66159160057146,1.69180235694549,1.66159160057146,1.69180235694549,34755.8328894648,0.0,1.0
1994-07-18,27.88,28.25,27.5,27.5,7200,1.68455177541572,1.7069077351325,1.66159160057146,1.66159160057146,119162.855621022,0.0,1.0
1994-07-19,27.88,28.5,27.75,27.75,1500,1.68455177541572,1.72201311331951,1.67669697875847,1.67669697875847,24825.5949210463,0.0,1.0
1994-07-20,28.5,28.5,27.75,28.5,5200,1.72201311331951,1.72201311331951,1.67669697875847,1.72201311331951,86062.0623929606,0.0,1.0
1994-07-21,28.13,28.5,28.13,28.5,1600,1.69965715360273,1.72201311331951,1.69965715360273,1.72201311331951,26480.6345824494,0.0,1.0
1994-07-22,28.5,28.5,27.75,27.75,1600,1.72201311331951,1.72201311331951,1.67669697875847,1.67669697875847,26480.6345824494,0.0,1.0
1994-07-25,28.0,28.5,27.75,27.75,3200,1.69180235694549,1.72201311331951,1.67669697875847,1.67669697875847,52961.2691648986,0.0,1.0
1994-07-26,28.0,28.75,27.75,27.75,5900,1.69180235694549,1.73711849150653,1.67669697875847,1.67669697875847,97647.3400227818,0.0,1.0
1994-07-27,28.0,28.0,28.0,28.0,300,1.69180235694549,1.69180235694549,1.69180235694549,1.69180235694549,4965.11898420925,0.0,1.0
1994-07-28,28.75,28.75,28.0,28.0,5800,1.73711849150653,1.73711849150653,1.69180235694549,1.69180235694549,95992.3003613788,0.0,1.0
1994-07-29,28.13,28.75,28.0,28.75,3700,1.69965715360273,1.73711849150653,1.69180235694549,1.73711849150653,61236.4674719143,0.0,1.0
1994-08-01,27.75,28.5,27.75,28.5,2200,1.67669697875847,1.72201311331951,1.67669697875847,1.72201311331951,36410.8725508679,0.0,1.0
1994-08-02,28.5,28.5,27.75,27.75,3400,1.72201311331951,1.72201311331951,1.67669697875847,1.67669697875847,56271.348487705,0.0,1.0
1994-08-03,28.5,28.5,28.06,28.5,14800,1.72201311331951,1.72201311331951,1.69542764771037,1.72201311331951,244945.869887657,0.0,1.0
1994-08-04,28.5,28.5,27.88,28.5,500,1.72201311331951,1.72201311331951,1.68455177541572,1.72201311331951,8275.19830701544,0.0,1.0
1994-08-05,28.5,28.5,27.75,28.5,1600,1.72201311331951,1.72201311331951,1.67669697875847,1.72201311331951,26480.6345824494,0.0,1.0
1994-08-08,27.75,28.5,27.75,27.75,3200,1.67669697875847,1.72201311331951,1.67669697875847,1.67669697875847,52961.2691648988,0.0,1.0
1994-08-09,28.5,28.5,27.75,27.78,3600,1.72201311331951,1.72201311331951,1.67669697875847,1.67850962414091,59581.4278105112,0.0,1.0
1994-08-10,28.75,28.75,28.0,28.5,2600,1.73711849150653,1.73711849150653,1.69180235694549,1.72201311331951,43031.0311964801,0.0,1.0
1994-08-11,28.75,28.75,28.0,28.75,700,1.73711849150653,1.73711849150653,1.69180235694549,1.73711849150653,11585.2776298216,0.0,1.0
1994-08-12,28.75,28.75,28.0,28.0,2600,1.73711849150653,1.73711849150653,1.69180235694549,1.69180235694549,43031.0311964801,0.0,1.0
1994-08-15,28.0,28.75,28.0,28.0,3300,1.69180235694549,1.73711849150653,1.69180235694549,1.69180235694549,54616.3088263017,0.0,1.0
1994-08-16,28.75,28.75,28.0,28.75,1600,1.73711849150653,1.73711849150653,1.69180235694549,1.73711849150653,26480.6345824493,0.0,1.0
1994-08-17,28.0,28.38,28.0,28.0,1100,1.69180235694549,1.71476253178975,1.69180235694549,1.69180235694549,18205.4362754339,0.0,1.0
1994-08-18,28.0,28.75,28.0,28.75,1000,1.69180235694549,1.73711849150653,1.69180235694549,1.73711849150653,16550.3966140308,0.0,1.0
1994-08-19,29.5,29.75,28.5,29.0,24900,1.78243462606757,1.79754000425458,1.72201311331951,1.75222386969354,412104.875689367,0.0,1.0
1994-08-22,29.75,29.75,29.75,29.75,1200,1.81264538244159,1.81264538244159,1.81264538244159,1.81264538244159,19694.9719706967,0.25,1.0
1994-08-23,30.75,30.75,29.0,29.75,13600,1.87357463899425,1.87357463899425,1.7669484400271,1.81264538244159,223209.682334563,0.0,1.0
1994-08-24,30.75,31.0,30.25,30.25,18600,1.87357463899425,1.88880695313241,1.84311001071792,1.84311001071792,305272.065545799,0.0,1.0
1994-08-25,30.5,31.0,30.25,31.0,41100,1.85834232485609,1.88880695313241,1.84311001071792,1.88880695313241,674552.789996361,0.0,1.0
1994-08-26,30.13,30.75,30.0,30.0,14800,1.8357984999316,1.87357463899425,1.82787769657976,1.82787769657976,242904.65430526,0.0,1.0
1994-08-29,29.0,30.0,29.0,30.0,24300,1.7669484400271,1.82787769657976,1.7669484400271,1.82787769657976,398823.182406608,0.0,1.0
1994-08-30,29.0,29.25,28.25,29.25,6700,1.7669484400271,1.78218075416526,1.7212514976126,1.78218075416526,109963.593503057,0.0,1.0
1994-08-31,28.5,29.0,28.5,29.0,7800,1.73648381175077,1.7669484400271,1.73648381175077,1.7669484400271,128017.317809529,0.0,1.0
1994-09-01,29.0,29.0,28.5,28.5,2300,1.7669484400271,1.7669484400271,1.73648381175077,1.73648381175077,37748.6962771687,0.0,1.0
1994-09-02,28.5,29.0,28.5,29.0,800,1.73648381175077,1.7669484400271,1.73648381175077,1.7669484400271,13129.9813137978,0.0,1.0
1994-09-06,28.5,29.25,28.5,29.0,1100,1.73648381175077,1.78218075416526,1.73648381175077,1.7669484400271,18053.724306472,0.0,1.0
1994-09-07,28.5,29.0,28.5,29.0,3500,1.73648381175077,1.7669484400271,1.73648381175077,1.7669484400271,57443.6682478654,0.0,1.0
1994-09-08,28.5,29.25,28.5,29.0,4900,1.73648381175077,1.78218075416526,1.73648381175077,1.7669484400271,80421.1355470116,0.0,1.0
1994-09-09,29.0,29.0,28.5,28.5,14000,1.7669484400271,1.7669484400271,1.73648381175077,1.73648381175077,229774.672991462,0.0,1.0
1994-09-12,29.0,29.0,28.5,29.0,700,1.7669484400271,1.7669484400271,1.73648381175077,1.7669484400271,11488.7336495731,0.0,1.0
1994-09-13,29.0,29.0,28.5,28.5,1100,1.7669484400271,1.7669484400271,1.73648381175077,1.73648381175077,18053.724306472,0.0,1.0
1994-09-14,28.5,29.0,28.5,29.0,2200,1.73648381175077,1.7669484400271,1.73648381175077,1.7669484400271,36107.448612944,0.0,1.0
1994-09-15,28.5,29.0,28.5,28.5,24100,1.73648381175077,1.7669484400271,1.73648381175077,1.73648381175077,395540.687078159,0.0,1.0
1994-09-16,28.5,29.0,28.25,28.25,2900,1.73648381175077,1.7669484400271,1.7212514976126,1.7212514976126,47596.1822625171,0.0,1.0
1994-09-19,29.0,29.0,28.25,28.25,8700,1.7669484400271,1.7669484400271,1.7212514976126,1.7212514976126,142788.546787551,0.0,1.0
1994-09-20,28.31,29.0,28.25,29.0,3100,1.72490725300576,1.7669484400271,1.7212514976126,1.7669484400271,50878.6775909666,0.0,1.0
1994-09-21,28.0,29.0,28.0,28.25,11400,1.70601918347444,1.7669484400271,1.70601918347444,1.7212514976126,187102.233721619,0.0,1.0
1994-09-22,28.0,28.25,27.75,27.75,9200,1.70601918347444,1.7212514976126,1.69078686933627,1.69078686933627,150994.785108675,0.0,1.0
1994-09-23,28.25,28.25,27.75,28.25,6900,1.7212514976126,1.7212514976126,1.69078686933627,1.7212514976126,113246.088831506,0.0,1.0
1994-09-26,28.25,28.5,27.75,28.38,9300,1.7212514976126,1.73648381175077,1.69078686933627,1.72917230096445,152636.0327729,0.0,1.0
1994-09-27,29.13,29.5,28.75,28.75,9100,1.77486924337894,1.79741306830343,1.75171612588893,1.75171612588893,149353.53744445,0.0,1.0
1994-09-28,29.25,30.25,29.25,29.75,31300,1.78218075416526,1.84311001071792,1.78218075416526,1.81264538244159,513710.51890234,0.0,1.0
1994-09-29,29.25,29.75,28.75,29.13,16600,1.78218075416526,1.81264538244159,1.75171612588893,1.77486924337894,272447.112261305,0.0,1.0
1994-09-30,28.75,29.5,28.75,29.0,3500,1.75171612588893,1.79741306830343,1.75171612588893,1.7669484400271,57443.6682478656,0.0,1.0
1994-10-03,29.75,29.75,28.75,28.75,1000,1.81264538244159,1.81264538244159,1.75171612588893,1.75171612588893,16412.4766422473,0.0,1.0
1994-10-04,28.0,29.0,28.0,28.75,14000,1.70601918347444,1.7669484400271,1.70601918347444,1.75171612588893,229774.672991462,0.0,1.0
1994-10-05,27.5,28.25,27.25,28.25,42500,1.67555455519811,1.7212514976126,1.66032224105995,1.7212514976126,697530.257295509,0.0,1.0
1994-10-06,27.25,28.0,27.25,27.25,1600,1.66032224105995,1.70601918347444,1.66032224105995,1.66032224105995,26259.9626275956,0.0,1.0
1994-10-07,28.0,28.0,27.25,27.25,800,1.70601918347444,1.70601918347444,1.66032224105995,1.66032224105995,13129.9813137978,0.0,1.0
1994-10-10,27.0,28.0,27.0,27.25,52800,1.64508992692178,1.70601918347444,1.64508992692178,1.66032224105995,866578.766710656,0.0,1.0
1994-10-11,27.0,27.5,27.0,27.5,4100,1.64508992692178,1.67555455519811,1.64508992692178,1.67555455519811,67291.1542332138,0.0,1.0
1994-10-12,27.0,27.0,27.0,27.0,100,1.64508992692178,1.64508992692178,1.64508992692178,1.64508992692178,1641.24766422473,0.0,1.0
1994-10-13,27.5,27.75,27.0,27.0,18000,1.67555455519811,1.69078686933627,1.64508992692178,1.64508992692178,295424.579560451,0.0,1.0
1994-10-14,27.5,28.03,27.25,28.03,65400,1.67555455519811,1.70784706117102,1.66032224105995,1.70784706117102,1073375.97240297,0.0,1.0
1994-10-17,27.5,27.5,27.5,27.5,0,1.67555455519811,1.67555455519811,1.67555455519811,1.67555455519811,0,0.0,1.0
1994-10-18,27.25,27.75,27.25,27.25,1100,1.66032224105995,1.69078686933627,1.66032224105995,1.66032224105995,18053.724306472,0.0,1.0
1994-10-19,27.5,27.75,27.25,27.75,2900,1.67555455519811,1.69078686933627,1.66032224105995,1.69078686933627,47596.1822625171,0.0,1.0
1994-10-20,27.25,27.25,27.25,27.25,300,1.66032224105995,1.66032224105995,1.66032224105995,1.66032224105995,4923.74299267417,0.0,1.0
1994-10-21,28.0,28.0,27.25,28.0,900,1.70601918347444,1.70601918347444,1.66032224105995,1.70601918347444,14771.2289780225,0.0,1.0
1994-10-24,27.25,27.38,27.25,27.25,4200,1.66032224105995,1.66824304441179,1.66032224105995,1.66032224105995,68932.4018974384,0.0,1.0
1994-10-25,27.25,27.25,27.25,27.25,1200,1.66032224105995,1.66032224105995,1.66032224105995,1.66032224105995,19694.9719706967,0.0,1.0
1994-10-26,27.75,28.25,27.25,27.5,15800,1.69078686933627,1.7212514976126,1.66032224105995,1.67555455519811,259317.130947508,0.0,1.0
1994-10-27,26.5,27.25,26.25,27.25,53800,1.61462529864545,1.66032224105995,1.59939298450729,1.66032224105995,882991.243352904,0.0,1.0
1994-10-28,26.25,26.75,26.25,26.38,23900,1.59939298450729,1.62985761278362,1.59939298450729,1.60731378785913,392258.191749709,0.0,1.0
1994-10-31,26.0,26.25,26.0,26.25,11300,1.58416067036912,1.59939298450729,1.58416067036912,1.59939298450729,185460.986057394,0.0,1.0
1994-11-01,26.0,26.5,26.0,26.0,3800,1.58416067036912,1.61462529864545,1.58416067036912,1.58416067036912,62367.4112405397,0.0,1.0
1994-11-02,26.5,26.5,26.0,26.5,1000,1.61462529864545,1.61462529864545,1.58416067036912,1.61462529864545,16412.4766422473,0.0,1.0
1994-11-03,26.25,26.25,26.0,26.0,5400,1.59939298450729,1.59939298450729,1.58416067036912,1.58416067036912,88627.3738681351,0.0,1.0
1994-11-04,26.25,26.25,25.5,26.25,20700,1.59939298450729,1.59939298450729,1.55369604209279,1.59939298450729,339738.266494518,0.0,1.0
1994-11-07,25.5,26.25,25.5,25.5,6500,1.55369604209279,1.59939298450729,1.55369604209279,1.55369604209279,106681.098174607,0.0,1.0
1994-11-08,26.25,26.25,25.5,25.88,1600,1.59939298450729,1.59939298450729,1.55369604209279,1.5768491595828,26259.9626275956,0.0,1.0
1994-11-09,26.0,26.0,25.5,25.5,3500,1.58416067036912,1.58416067036912,1.55369604209279,1.55369604209279,57443.6682478655,0.0,1.0
1994-11-10,26.25,26.25,25.5,26.25,10100,1.59939298450729,1.59939298450729,1.55369604209279,1.59939298450729,165766.014086697,0.0,1.0
1994-11-11,25.5,26.25,25.5,26.25,8200,1.55369604209279,1.59939298450729,1.55369604209279,1.59939298450729,134582.308466428,0.0,1.0
1994-11-14,25.63,25.63,25.5,25.5,7900,1.56161684544464,1.56161684544464,1.55369604209279,1.55369604209279,129658.565473753,0.0,1.0
1994-11-15,25.0,25.75,25.0,25.63,18300,1.52323141381646,1.56892835623096,1.52323141381646,1.56161684544464,300348.322553126,0.0,1.0
1994-11-16,25.0,25.31,25.0,25.0,35400,1.52323141381646,1.54211948334779,1.52323141381646,1.52323141381646,581001.673135555,0.0,1.0
1994-11-17,25.0,25.75,25.0,25.75,9200,1.52323141381646,1.56892835623096,1.52323141381646,1.56892835623096,150994.785108675,0.0,1.0
1994-11-18,25.0,25.5,25.0,25.0,12500,1.53846372795463,1.56923300251372,1.53846372795463,1.53846372795463,203124.710918902,0.25,1.0
1994-11-21,25.0,25.5,24.75,25.0,14800,1.53846372795463,1.56923300251372,1.52307909067508,1.53846372795463,240499.65772798,0.0,1.0
1994-11-22,24.25,25.0,24.25,24.75,25400,1.49230981611599,1.53846372795463,1.49230981611599,1.52307909067508,412749.412587208,0.0,1.0
1994-11-23,24.75,24.75,24.0,24.0,4000,1.52307909067508,1.52307909067508,1.47692517883644,1.47692517883644,64999.9074940487,0.0,1.0
1994-11-25,24.0,24.75,24.0,24.38,3500,1.47692517883644,1.52307909067508,1.47692517883644,1.50030982750135,56874.9190572927,0.0,1.0
1994-11-28,24.5,24.5,24.0,24.0,6300,1.50769445339554,1.50769445339554,1.47692517883644,1.47692517883644,102374.854303126,0.0,1.0
1994-11-29,24.13,24.75,24.0,24.0,7400,1.48492519022181,1.52307909067508,1.47692517883644,1.47692517883644,120249.82886399,0.0,1.0
1994-11-30,24.25,24.25,24.25,24.25,1500,1.49230981611599,1.49230981611599,1.49230981611599,1.49230981611599,24374.9653102682,0.0,1.0
1994-12-01,24.0,24.75,24.0,24.0,5100,1.47692517883644,1.52307909067508,1.47692517883644,1.47692517883644,82874.8820549122,0.0,1.0
1994-12-02,24.0,24.75,24.0,24.0,2100,1.47692517883644,1.52307909067508,1.47692517883644,1.47692517883644,34124.9514343756,0.0,1.0
1994-12-05,24.13,24.13,24.0,24.13,5000,1.48492519022181,1.48492519022181,1.47692517883644,1.48492519022181,81249.8843675606,0.0,1.0
1994-12-06,24.0,24.38,24.0,24.0,24000,1.47692517883644,1.50030982750135,1.47692517883644,1.47692517883644,389999.444964293,0.0,1.0
1994-12-07,24.38,24.38,24.38,24.38,3500,1.50030982750135,1.50030982750135,1.50030982750135,1.50030982750135,56874.9190572927,0.0,1.0
1994-12-08,24.38,24.5,24.25,24.25,9300,1.50030982750135,1.50769445339554,1.49230981611599,1.49230981611599,151124.784923663,0.0,1.0
1994-12-09,24.75,24.75,24.25,24.25,10500,1.52307909067508,1.52307909067508,1.49230981611599,1.49230981611599,170624.757171878,0.0,1.0
1994-12-12,24.5,24.75,24.0,24.13,7200,1.50769445339554,1.52307909067508,1.47692517883644,1.48492519022181,116999.833489287,0.0,1.0
1994-12-13,24.75,24.75,24.25,24.25,1400,1.52307909067508,1.52307909067508,1.49230981611599,1.49230981611599,22749.967622917,0.0,1.0
1994-12-14,24.25,24.75,24.25,24.75,14700,1.49230981611599,1.52307909067508,1.49230981611599,1.52307909067508,238874.660040629,0.0,1.0
1994-12-15,24.75,24.75,24.25,24.25,7000,1.52307909067508,1.52307909067508,1.49230981611599,1.49230981611599,113749.838114585,0.0,1.0
1994-12-16,24.5,24.75,24.25,24.75,15500,1.50769445339554,1.52307909067508,1.49230981611599,1.52307909067508,251874.641539438,0.0,1.0
1994-12-19,24.25,24.5,24.25,24.25,16000,1.49230981611599,1.50769445339554,1.49230981611599,1.49230981611599,259999.629976194,0.0,1.0
1994-12-20,24.31,24.5,24.25,24.25,42800,1.49600212906308,1.50769445339554,1.49230981611599,1.49230981611599,695499.01018632,0.0,1.0
1994-12-21,24.25,24.75,24.25,24.75,11000,1.49230981611599,1.52307909067508,1.49230981611599,1.52307909067508,178749.745608634,0.0,1.0
1994-12-22,24.25,24.63,24.25,24.25,11900,1.49230981611599,1.5156944647809,1.49230981611599,1.49230981611599,193374.724794795,0.0,1.0
1994-12-23,25.0,25.5,24.5,24.5,17000,1.53846372795463,1.56923300251372,1.50769445339554,1.50769445339554,276249.606849706,0.0,1.0
1994-12-27,26.75,27.0,25.25,26.0,52700,1.64615618891145,1.661540826191,1.55384836523417,1.60000227707281,856373.781234092,0.0,1.0
1994-12-28,26.0,26.5,26.0,26.5,9600,1.60000227707281,1.63077155163191,1.60000227707281,1.63077155163191,155999.777985717,0.0,1.0
1994-12-29,26.0,26.75,26.0,26.75,3400,1.60000227707281,1.64615618891145,1.60000227707281,1.64615618891145,55249.9213699414,0.0,1.0
1994-12-30,26.5,27.0,26.0,26.0,9300,1.63077155163191,1.661540826191,1.60000227707281,1.60000227707281,151124.784923663,0.0,1.0
1995-01-03,26.0,26.5,26.0,26.5,3300,1.60000227707281,1.63077155163191,1.60000227707281,1.63077155163191,53624.9236825902,0.0,1.0
1995-01-04,26.38,26.75,26.25,26.38,4100,1.62338692573772,1.64615618891145,1.61538691435236,1.62338692573772,66624.9051814,0.0,1.0
1995-01-05,26.75,27.0,26.25,26.25,9700,1.64615618891145,1.661540826191,1.61538691435236,1.61538691435236,157624.775673068,0.0,1.0
1995-01-06,26.75,26.75,26.75,26.75,1100,1.64615618891145,1.64615618891145,1.64615618891145,1.64615618891145,17874.9745608634,0.0,1.0
1995-01-09,27.0,27.5,26.75,26.75,7700,1.661540826191,1.69231010075009,1.64615618891145,1.64615618891145,125124.821926043,0.0,1.0
1995-01-10,27.75,27.75,27.0,27.75,2700,1.70769473802964,1.70769473802964,1.661540826191,1.70769473802964,43874.9375584828,0.0,1.0
1995-01-11,27.25,27.25,27.25,27.25,5800,1.67692546347054,1.67692546347054,1.67692546347054,1.67692546347054,94249.8658663708,0.0,1.0
1995-01-12,27.5,28.0,27.5,27.5,300,1.69231010075009,1.72307937530918,1.69231010075009,1.69231010075009,4874.99306205365,0.0,1.0
1995-01-13,28.0,28.0,27.25,28.0,6200,1.72307937530918,1.72307937530918,1.67692546347054,1.72307937530918,100749.856615776,0.0,1.0
1995-01-16,28.31,28.5,27.5,27.5,15000,1.74215632553582,1.75384864986828,1.69231010075009,1.69231010075009,243749.653102682,0.0,1.0
1995-01-17,28.13,28.75,27.75,27.75,39800,1.73107938669455,1.76923328714782,1.70769473802964,1.70769473802964,646749.079565783,0.0,1.0
1995-01-18,27.75,28.38,27.75,28.0,37900,1.70769473802964,1.74646402397409,1.70769473802964,1.72307937530918,615874.12350611,0.0,1.0
1995-01-19,28.25,28.5,27.75,28.0,39600,1.73846401258873,1.75384864986828,1.70769473802964,1.72307937530918,643499.084191081,0.0,1.0
1995-01-20,27.5,27.75,27.5,27.75,10800,1.69231010075009,1.70769473802964,1.69231010075009,1.70769473802964,175499.750233931,0.0,1.0
1995-01-23,27.5,27.63,27.5,27.5,21400,1.69231010075009,1.70031011213545,1.69231010075009,1.69231010075009,347749.50509316,0.0,1.0
1995-01-24,27.0,27.75,27.0,27.75,5000,1.661540826191,1.70769473802964,1.661540826191,1.70769473802964,81249.8843675607,0.0,1.0
1995-01-25,27.75,27.75,27.75,27.75,200,1.70769473802964,1.70769473802964,1.70769473802964,1.70769473802964,3249.99537470243,0.0,1.0
1995-01-26,28.0,28.0,27.25,27.25,3300,1.72307937530918,1.72307937530918,1.67692546347054,1.67692546347054,53624.9236825902,0.0,1.0
1995-01-27,28.0,28.0,28.0,28.0,0,1.72307937530918,1.72307937530918,1.72307937530918,1.72307937530918,0,0.0,1.0
1995-01-30,28.0,28.0,28.0,28.0,200,1.72307937530918,1.72307937530918,1.72307937530918,1.72307937530918,3249.99537470244,0.0,1.0
1995-01-31,27.25,27.38,27.25,27.31,2100,1.67692546347054,1.68492547485591,1.67692546347054,1.68061777641764,34124.9514343756,0.0,1.0
1995-02-01,27.25,27.25,27.25,27.25,300,1.67692546347054,1.67692546347054,1.67692546347054,1.67692546347054,4874.99306205366,0.0,1.0
1995-02-02,27.25,27.25,27.25,27.25,0,1.67692546347054,1.67692546347054,1.67692546347054,1.67692546347054,0,0.0,1.0
1995-02-03,27.5,27.5,27.5,27.5,400,1.69231010075009,1.69231010075009,1.69231010075009,1.69231010075009,6499.99074940486,0.0,1.0
1995-02-06,28.0,28.0,27.63,28.0,500,1.72307937530918,1.72307937530918,1.70031011213545,1.72307937530918,8124.98843675609,0.0,1.0
1995-02-07,28.0,28.0,27.25,27.25,0,1.72307937530918,1.72307937530918,1.67692546347054,1.67692546347054,0,0.0,1.0
1995-02-08,27.25,28.0,27.25,28.0,11500,1.67692546347054,1.72307937530918,1.67692546347054,1.72307937530918,186874.73404539,0.0,1.0
1995-02-09,27.25,27.25,27.25,27.25,700,1.67692546347054,1.67692546347054,1.67692546347054,1.67692546347054,11374.9838114585,0.0,1.0
1995-02-10,27.25,28.0,27.25,28.0,5900,1.67692546347054,1.72307937530918,1.67692546347054,1.72307937530918,95874.863553722,0.0,1.0
1995-02-13,27.25,28.0,27.25,28.0,11800,1.67692546347054,1.72307937530918,1.67692546347054,1.72307937530918,191749.727107444,0.0,1.0
1995-02-14,27.25,27.38,27.25,27.38,3200,1.67692546347054,1.68492547485591,1.67692546347054,1.68492547485591,51999.925995239,0.0,1.0
1995-02-15,28.0,28.0,28.0,28.0,0,1.72307937530918,1.72307937530918,1.72307937530918,1.72307937530918,0,0.0,1.0
1995-02-16,28.0,28.0,27.25,27.38,17400,1.73846401258873,1.73846401258873,1.69189801225153,1.69996945230998,280247.388770801,0.25,1.0
1995-02-17,27.75,28.38,27.5,27.5,3600,1.72294201247633,1.76205745275958,1.70742001236393,1.70742001236393,57982.2183663726,0.0,1.0
1995-02-21,28.25,28.25,27.75,27.75,4400,1.75398601270113,1.75398601270113,1.72294201247633,1.72294201247633,70867.155781122,0.0,1.0
1995-02-22,28.25,28.25,28.25,28.25,200,1.75398601270113,1.75398601270113,1.75398601270113,1.75398601270113,3221.23435368736,0.0,1.0
1995-02-23,27.5,27.5,27.5,27.5,700,1.70742001236393,1.70742001236393,1.70742001236393,1.70742001236393,11274.3202379058,0.0,1.0
1995-02-24,27.75,27.75,27.25,27.5,12700,1.72294201247633,1.72294201247633,1.69189801225153,1.70742001236393,204548.381459148,0.0,1.0
1995-02-27,27.38,27.75,27.25,27.75,3200,1.69996945230998,1.72294201247633,1.69189801225153,1.72294201247633,51539.7496589978,0.0,1.0
1995-02-28,28.0,28.0,27.25,27.25,5900,1.73846401258873,1.73846401258873,1.69189801225153,1.69189801225153,95026.4134337773,0.0,1.0
1995-03-01,27.38,27.75,27.25,27.25,14700,1.69996945230998,1.72294201247633,1.69189801225153,1.69189801225153,236760.724996021,0.0,1.0
1995-03-02,27.75,27.75,27.75,27.75,2300,1.72294201247633,1.72294201247633,1.72294201247633,1.72294201247633,37044.1950674047,0.0,1.0
1995-03-03,27.25,27.75,27.25,27.75,1100,1.69189801225153,1.72294201247633,1.69189801225153,1.72294201247633,17716.7889452805,0.0,1.0
1995-03-06,27.75,27.75,27.25,27.25,5900,1.72294201247633,1.72294201247633,1.69189801225153,1.69189801225153,95026.4134337773,0.0,1.0
1995-03-07,27.25,27.38,27.25,27.25,2000,1.69189801225153,1.69996945230998,1.69189801225153,1.69189801225153,32212.3435368737,0.0,1.0
1995-03-08,27.5,27.5,27.25,27.25,4200,1.70742001236393,1.70742001236393,1.69189801225153,1.69189801225153,67645.9214274347,0.0,1.0
1995-03-09,27.25,27.75,27.25,27.75,5800,1.69189801225153,1.72294201247633,1.69189801225153,1.72294201247633,93415.7962569337,0.0,1.0
1995-03-10,27.5,27.75,27.25,27.25,2500,1.70742001236393,1.72294201247633,1.69189801225153,1.69189801225153,40265.4294210921,0.0,1.0
1995-03-13,27.75,28.25,27.5,28.25,1100,1.72294201247633,1.75398601270113,1.70742001236393,1.75398601270113,17716.7889452805,0.0,1.0
1995-03-14,28.25,28.25,27.5,27.5,4200,1.75398601270113,1.75398601270113,1.70742001236393,1.70742001236393,67645.9214274346,0.0,1.0
1995-03-15,27.5,28.25,27.5,28.25,800,1.70742001236393,1.75398601270113,1.70742001236393,1.75398601270113,12884.9374147495,0.0,1.0
1995-03-16,28.25,28.25,28.25,28.25,1600,1.75398601270113,1.75398601270113,1.75398601270113,1.75398601270113,25769.8748294989,0.0,1.0
1995-03-17,28.25,28.25,27.5,27.5,5000,1.75398601270113,1.75398601270113,1.70742001236393,1.70742001236393,80530.8588421841,0.0,1.0
1995-03-20,27.5,28.25,27.5,27.5,8300,1.70742001236393,1.75398601270113,1.70742001236393,1.70742001236393,133681.225678026,0.0,1.0
1995-03-21,28.25,28.25,27.5,28.25,6800,1.75398601270113,1.75398601270113,1.70742001236393,1.75398601270113,109521.96802537,0.0,1.0
1995-03-22,28.25,28.25,28.0,28.0,4700,1.75398601270113,1.75398601270113,1.73846401258873,1.73846401258873,75699.007311653,0.0,1.0
1995-03-23,28.75,28.75,27.5,27.5,23500,1.78503001292593,1.78503001292593,1.70742001236393,1.70742001236393,378495.036558265,0.0,1.0
1995-03-24,28.75,29.25,28.5,28.75,15900,1.78503001292593,1.81607401315073,1.76950801281353,1.78503001292593,256088.131118145,0.0,1.0
1995-03-27,29.0,29.25,28.75,29.0,12200,1.80055201303833,1.81607401315073,1.78503001292593,1.80055201303833,196495.295574929,0.0,1.0
1995-03-28,28.5,28.69,28.5,28.5,16700,1.76950801281353,1.78130473289895,1.76950801281353,1.76950801281353,268973.068532895,0.0,1.0
1995-03-29,28.5,29.0,28.5,29.0,3100,1.76950801281353,1.80055201303833,1.76950801281353,1.80055201303833,49929.1324821541,0.0,1.0
1995-03-30,28.5,29.0,28.5,28.5,900,1.76950801281353,1.80055201303833,1.76950801281353,1.76950801281353,14495.5545915931,0.0,1.0
1995-03-31,29.25,29.75,28.5,28.5,51900,1.81607401315073,1.84711801337553,1.76950801281353,1.76950801281353,835910.31478187,0.0,1.0
1995-04-03,29.25,29.5,29.25,29.25,10100,1.81607401315073,1.83159601326313,1.81607401315073,1.81607401315073,162672.334861212,0.0,1.0
1995-04-04,29.25,29.5,29.25,29.5,2400,1.81607401315073,1.83159601326313,1.81607401315073,1.83159601326313,38654.8122442483,0.0,1.0
1995-04-05,29.75,29.75,29.25,29.25,3100,1.84711801337553,1.84711801337553,1.81607401315073,1.81607401315073,49929.132482154,0.0,1.0
1995-04-06,29.75,29.75,29.25,29.75,1900,1.84711801337553,1.84711801337553,1.81607401315073,1.84711801337553,30601.7263600299,0.0,1.0
1995-04-07,29.25,29.75,29.25,29.25,1800,1.81607401315073,1.84711801337553,1.81607401315073,1.81607401315073,28991.1091831862,0.0,1.0
1995-04-10,29.88,30.5,29.25,29.25,14900,1.85518945343397,1.89368401371272,1.81607401315073,1.81607401315073,239981.959349709,0.0,1.0
1995-04-11,30.38,30.5,29.88,30.5,3300,1.88623345365877,1.89368401371272,1.85518945343397,1.89368401371272,53150.3668358416,0.0,1.0
1995-04-12,30.0,30.5,29.88,30.5,3000,1.86264001348792,1.89368401371272,1.85518945343397,1.89368401371272,48318.5153053106,0.0,1.0
1995-04-13,30.0,30.0,30.0,30.0,1400,1.86264001348792,1.86264001348792,1.86264001348792,1.86264001348792,22548.6404758116,0.0,1.0
1995-04-17,30.0,30.5,30.0,30.0,5900,1.86264001348792,1.89368401371272,1.86264001348792,1.86264001348792,95026.4134337775,0.0,1.0
1995-04-18,30.0,30.0,29.5,29.75,26500,1.86264001348792,1.86264001348792,1.83159601326313,1.84711801337553,426813.551863577,0.0,1.0
1995-04-19,29.63,29.63,29.25,29.5,13600,1.83966745332157,1.83966745332157,1.81607401315073,1.83159601326313,219043.936050741,0.0,1.0
1995-04-20,29.38,29.5,29.25,29.25,10000,1.82414545320917,1.83159601326313,1.81607401315073,1.81607401315073,161061.717684369,0.0,1.0
1995-04-21,30.25,30.25,29.25,30.0,5800,1.87816201360032,1.87816201360032,1.81607401315073,1.86264001348792,93415.7962569338,0.0,1.0
1995-04-24,30.0,30.25,30.0,30.25,6600,1.86264001348792,1.87816201360032,1.86264001348792,1.87816201360032,106300.733671683,0.0,1.0
1995-04-25,30.63,30.75,29.75,29.75,9600,1.90175545377117,1.90920601382512,1.84711801337553,1.84711801337553,154619.248976994,0.0,1.0
1995-04-26,30.75,31.5,30.0,30.75,18600,1.90920601382512,1.95577201416232,1.86264001348792,1.90920601382512,299574.794892925,0.0,1.0
1995-04-27,32.0,32.0,30.75,31.5,18100,1.98681601438712,1.98681601438712,1.90920601382512,1.95577201416232,291521.709008707,0.0,1.0
1995-04-28,32.0,32.0,31.5,31.5,1000,1.98681601438712,1.98681601438712,1.95577201416232,1.95577201416232,16106.1717684368,0.0,1.0
1995-05-01,31.88,32.0,31.5,31.5,15300,1.97936545433317,1.98681601438712,1.95577201416232,1.95577201416232,246424.428057083,0.0,1.0
1995-05-02,31.5,31.88,31.5,31.88,1600,1.95577201416232,1.97936545433317,1.95577201416232,1.97936545433317,25769.8748294989,0.0,1.0
1995-05-03,31.88,31.88,31.5,31.5,9000,1.97936545433317,1.97936545433317,1.95577201416232,1.95577201416232,144955.545915931,0.0,1.0
1995-05-04,31.5,31.88,31.5,31.88,9700,1.95577201416232,1.97936545433317,1.95577201416232,1.97936545433317,156229.866153837,0.0,1.0
1995-05-05,31.25,31.88,31.0,31.5,9600,1.94025001404992,1.97936545433317,1.92472801393752,1.95577201416232,154619.248976994,0.0,1.0
1995-05-08,31.25,31.38,31.25,31.25,4800,1.94025001404992,1.94832145410837,1.94025001404992,1.94025001404992,77309.6244884968,0.0,1.0
1995-05-09,31.25,31.75,31.25,31.25,12900,1.94025001404992,1.97129401427472,1.94025001404992,1.94025001404992,207769.615812835,0.0,1.0
1995-05-10,31.63,31.75,31.25,31.25,19200,1.96384345422077,1.97129401427472,1.94025001404992,1.94025001404992,309238.497953987,0.0,1.0
1995-05-11,31.25,31.75,31.25,31.5,6000,1.94025001404992,1.97129401427472,1.94025001404992,1.95577201416232,96637.030610621,0.0,1.0
1995-05-12,31.25,31.75,31.25,31.25,700,1.94025001404992,1.97129401427472,1.94025001404992,1.94025001404992,11274.3202379058,0.0,1.0
1995-05-15,31.25,31.75,31.25,31.25,600,1.94025001404992,1.97129401427472,1.94025001404992,1.94025001404992,9663.7030610621,0.0,1.0
1995-05-16,31.25,31.75,31.25,31.25,14800,1.94025001404992,1.97129401427472,1.94025001404992,1.94025001404992,238371.342172865,0.0,1.0
1995-05-17,32.0,32.75,31.25,32.0,26000,1.98681601438712,2.03338201472432,1.94025001404992,1.98681601438712,418760.465979357,0.0,1.0
1995-05-18,32.0,32.75,32.0,32.75,4100,1.98681601438712,2.03338201472432,1.98681601438712,2.03338201472432,66035.304250591,0.0,1.0
1995-05-19,32.0,32.25,32.0,32.25,700,2.00233801449952,2.0179812802378,2.00233801449952,2.0179812802378,11186.9224066042,0.25,1.0
1995-05-22,32.0,32.75,32.0,32.0,5100,2.00233801449952,2.04926781171435,2.00233801449952,2.00233801449952,81504.7203909733,0.0,1.0
1995-05-23,32.38,32.75,32.0,32.75,10200,2.0261157784217,2.04926781171435,2.00233801449952,2.04926781171435,163009.440781947,0.0,1.0
1995-05-24,32.0,32.5,32.0,32.5,4200,2.00233801449952,2.03362454597607,2.00233801449952,2.03362454597607,67121.5344396251,0.0,1.0
1995-05-25,32.0,32.0,32.0,32.0,300,2.00233801449952,2.00233801449952,2.00233801449952,2.00233801449952,4794.39531711608,0.0,1.0
1995-05-26,32.25,32.25,32.0,32.0,2200,2.0179812802378,2.0179812802378,2.00233801449952,2.00233801449952,35158.8989921845,0.0,1.0
1995-05-30,32.25,32.25,31.75,32.13,6800,2.0179812802378,2.0179812802378,1.98669474876124,2.01047251268342,108672.960521298,0.0,1.0
1995-05-31,32.13,32.25,31.75,32.25,5700,2.01047251268342,2.0179812802378,1.98669474876124,2.0179812802378,91093.5110252056,0.0,1.0
1995-06-01,31.75,31.75,31.75,31.75,1100,1.98669474876124,1.98669474876124,1.98669474876124,1.98669474876124,17579.4494960923,0.0,1.0
1995-06-02,32.0,32.13,31.5,31.64,22200,2.00233801449952,2.01047251268342,1.97105148302296,1.9798117118364,354785.25346659,0.0,1.0
1995-06-05,32.0,32.0,31.5,32.0,7300,2.00233801449952,2.00233801449952,1.97105148302296,2.00233801449952,116663.619383158,0.0,1.0
1995-06-06,31.75,32.25,31.75,32.0,4000,1.98669474876124,2.0179812802378,1.98669474876124,2.00233801449952,63925.2708948811,0.0,1.0
1995-06-07,32.0,32.0,31.5,31.75,4500,2.00233801449952,2.00233801449952,1.97105148302296,1.98669474876124,71915.9297567411,0.0,1.0
1995-06-08,31.75,32.25,31.5,31.5,22700,1.98669474876124,2.0179812802378,1.97105148302296,1.97105148302296,362775.91232845,0.0,1.0
1995-06-09,31.75,32.25,31.5,31.5,100,1.98669474876124,2.0179812802378,1.97105148302296,1.97105148302296,1598.13177237203,0.0,1.0
1995-06-12,32.25,32.25,31.5,32.25,6200,2.0179812802378,2.0179812802378,1.97105148302296,2.0179812802378,99084.1698870655,0.0,1.0
1995-06-13,31.5,31.75,31.5,31.75,500,1.97105148302296,1.98669474876124,1.97105148302296,1.98669474876124,7990.65886186015,0.0,1.0
1995-06-14,31.5,32.25,31.5,32.25,400,1.97105148302296,2.0179812802378,1.97105148302296,2.0179812802378,6392.52708948812,0.0,1.0
1995-06-15,32.25,32.25,31.5,31.5,2500,2.0179812802378,2.0179812802378,1.97105148302296,1.97105148302296,39953.2943093006,0.0,1.0
1995-06-16,32.25,32.25,31.5,32.25,2800,2.0179812802378,2.0179812802378,1.97105148302296,2.0179812802378,44747.6896264167,0.0,1.0
1995-06-19,32.25,32.25,31.5,32.0,3700,2.0179812802378,2.0179812802378,1.97105148302296,2.00233801449952,59130.8755777649,0.0,1.0
1995-06-20,31.5,32.25,31.5,32.25,3400,1.97105148302296,2.0179812802378,1.97105148302296,2.0179812802378,54336.480260649,0.0,1.0
1995-06-21,31.5,32.25,31.5,32.25,3200,1.97105148302296,2.0179812802378,1.97105148302296,2.0179812802378,51140.2167159049,0.0,1.0
1995-06-22,32.0,32.25,31.5,31.5,8800,2.00233801449952,2.0179812802378,1.97105148302296,1.97105148302296,140635.595968738,0.0,1.0
1995-06-23,31.25,32.0,31.25,31.25,1500,1.95540821728469,2.00233801449952,1.95540821728469,1.95540821728469,23971.9765855803,0.0,1.0
1995-06-26,31.5,32.0,31.5,31.63,24500,1.97105148302296,2.00233801449952,1.97105148302296,1.97918598120687,391542.284231147,0.0,1.0
1995-06-27,31.75,31.75,31.0,31.13,4800,1.98669474876124,1.98669474876124,1.93976495154641,1.94789944973031,76710.3250738573,0.0,1.0
1995-06-28,31.0,31.03,31.0,31.0,2300,1.93976495154641,1.941642143435,1.93976495154641,1.93976495154641,36757.0307645566,0.0,1.0
1995-06-29,31.75,31.75,31.75,31.75,100,1.98669474876124,1.98669474876124,1.98669474876124,1.98669474876124,1598.13177237203,0.0,1.0
1995-06-30,31.0,31.75,31.0,31.75,3500,1.93976495154641,1.98669474876124,1.93976495154641,1.98669474876124,55934.6120330209,0.0,1.0
1995-07-03,31.0,31.0,31.0,31.0,600,1.93976495154641,1.93976495154641,1.93976495154641,1.93976495154641,9588.79063423215,0.0,1.0
1995-07-05,31.75,32.0,31.0,31.0,9400,1.98669474876124,2.00233801449952,1.93976495154641,1.93976495154641,150224.386602971,0.0,1.0
1995-07-06,31.63,32.25,31.5,31.5,2100,1.97918598120687,2.0179812802378,1.97105148302296,1.97105148302296,33560.7672198125,0.0,1.0
1995-07-07,31.5,31.75,31.5,31.5,3300,1.97105148302296,1.98669474876124,1.97105148302296,1.97105148302296,52738.348488277,0.0,1.0
1995-07-10,32.25,32.25,31.25,31.25,3200,2.0179812802378,2.0179812802378,1.95540821728469,1.95540821728469,51140.2167159048,0.0,1.0
1995-07-11,31.25,32.25,31.25,32.25,1300,1.95540821728469,2.0179812802378,1.95540821728469,2.0179812802378,20775.7130408363,0.0,1.0
1995-07-12,32.25,32.25,31.25,31.25,2600,2.0179812802378,2.0179812802378,1.95540821728469,1.95540821728469,41551.4260816726,0.0,1.0
1995-07-13,32.75,32.75,31.5,32.25,21700,2.04926781171435,2.04926781171435,1.97105148302296,2.0179812802378,346794.59460473,0.0,1.0
1995-07-14,32.0,33.0,32.0,32.0,800,2.00233801449952,2.06491107745263,2.00233801449952,2.00233801449952,12785.0541789762,0.0,1.0
1995-07-17,33.5,33.5,32.0,32.0,11000,2.09619760892918,2.09619760892918,2.00233801449952,2.00233801449952,175794.494960923,0.0,1.0
1995-07-18,33.5,33.5,33.5,33.5,2600,2.09619760892918,2.09619760892918,2.09619760892918,2.09619760892918,41551.4260816728,0.0,1.0
1995-07-19,33.25,34.25,32.5,32.5,32400,2.08055434319091,2.14312740614402,2.03362454597607,2.03362454597607,517794.694248536,0.0,1.0
1995-07-20,33.25,34.25,33.25,33.25,1600,2.08055434319091,2.14312740614402,2.08055434319091,2.08055434319091,25570.1083579524,0.0,1.0
1995-07-21,34.0,34.75,33.25,34.25,24500,2.12748414040574,2.17441393762057,2.08055434319091,2.14312740614402,391542.284231146,0.0,1.0
1995-07-24,33.75,34.5,33.75,34.25,5000,2.11184087466746,2.15877067188229,2.11184087466746,2.14312740614402,79906.5886186014,0.0,1.0
1995-07-25,33.5,34.0,33.5,33.88,6800,2.09619760892918,2.12748414040574,2.09619760892918,2.11997537285137,108672.960521298,0.0,1.0
1995-07-26,33.5,34.25,33.5,34.25,1500,2.09619760892918,2.14312740614402,2.09619760892918,2.14312740614402,23971.9765855804,0.0,1.0
1995-07-27,33.5,34.25,33.5,33.5,2400,2.09619760892918,2.14312740614402,2.09619760892918,2.09619760892918,38355.1625369287,0.0,1.0
1995-07-28,34.25,34.25,33.5,33.5,900,2.14312740614402,2.14312740614402,2.09619760892918,2.09619760892918,14383.1859513482,0.0,1.0
1995-07-31,34.75,35.0,33.75,34.25,29600,2.17441393762057,2.19005720335885,2.11184087466746,2.14312740614402,473047.00462212,0.0,1.0
1995-08-01,34.13,34.13,34.0,34.0,3600,2.13561863858964,2.13561863858964,2.12748414040574,2.12748414040574,57532.743805393,0.0,1.0
1995-08-02,34.75,34.75,34.0,34.0,400,2.17441393762057,2.17441393762057,2.12748414040574,2.12748414040574,6392.52708948811,0.0,1.0
1995-08-03,34.0,34.75,34.0,34.75,1600,2.12748414040574,2.17441393762057,2.12748414040574,2.17441393762057,25570.1083579524,0.0,1.0
1995-08-04,33.81,34.0,33.75,34.0,10300,2.11559525844465,2.12748414040574,2.11184087466746,2.12748414040574,164607.572554319,0.0,1.0
1995-08-07,34.63,34.63,33.75,33.75,50100,2.1669051700662,2.1669051700662,2.11184087466746,2.11184087466746,800664.017958384,0.0,1.0
1995-08-08,34.25,34.63,34.0,34.0,1900,2.14312740614402,2.1669051700662,2.12748414040574,2.12748414040574,30364.5036750684,0.0,1.0
1995-08-09,34.75,34.75,34.0,34.0,4300,2.17441393762057,2.17441393762057,2.12748414040574,2.12748414040574,68719.6662119972,0.0,1.0
1995-08-10,34.38,34.75,34.25,34.25,4900,2.15126190432792,2.17441393762057,2.14312740614402,2.14312740614402,78308.4568462293,0.0,1.0
1995-08-11,34.75,34.75,34.75,34.75,200,2.17441393762057,2.17441393762057,2.17441393762057,2.17441393762057,3196.26354474405,0.0,1.0
1995-08-14,34.5,34.5,34.25,34.25,1600,2.15877067188229,2.15877067188229,2.14312740614402,2.14312740614402,25570.1083579525,0.0,1.0
1995-08-15,34.75,34.75,34.25,34.25,100,2.17441393762057,2.17441393762057,2.14312740614402,2.14312740614402,1598.13177237203,0.0,1.0
1995-08-16,34.25,34.25,34.25,34.25,1500,2.14312740614402,2.14312740614402,2.14312740614402,2.14312740614402,23971.9765855804,0.0,1.0
1995-08-17,34.75,34.75,34.25,34.25,1600,2.17441393762057,2.17441393762057,2.14312740614402,2.14312740614402,25570.1083579524,0.0,1.0
1995-08-18,34.25,34.75,34.25,34.5,1700,2.14312740614402,2.17441393762057,2.14312740614402,2.15877067188229,27168.2401303244,0.0,1.0
1995-08-21,34.75,34.75,34.25,34.5,2700,2.17441393762057,2.17441393762057,2.14312740614402,2.15877067188229,43149.5578540447,0.0,1.0
1995-08-22,34.25,34.75,34.25,34.25,2000,2.14312740614402,2.17441393762057,2.14312740614402,2.14312740614402,31962.6354474405,0.0,1.0
1995-08-23,34.13,34.75,33.75,34.0,4800,2.15126190432792,2.19034137636669,2.12730996985254,2.14306782148108,76152.5129369037,0.25,1.0
1995-08-24,33.5,34.5,33.5,34.5,18600,2.11155211822401,2.17458352473816,2.11155211822401,2.17458352473816,295090.987630501,0.0,1.0
1995-08-25,33.5,33.5,33.5,33.5,800,2.11155211822401,2.11155211822401,2.11155211822401,2.11155211822401,12692.0854894839,0.0,1.0
1995-08-28,34.0,34.0,33.5,33.5,2300,2.14306782148108,2.14306782148108,2.11155211822401,2.11155211822401,36489.7457822664,0.0,1.0
1995-08-29,34.0,34.0,33.5,33.63,21000,2.14306782148108,2.14306782148108,2.11155211822401,2.11974620107085,333167.244098954,0.0,1.0
1995-08-30,34.0,34.0,33.5,33.5,2300,2.14306782148108,2.14306782148108,2.11155211822401,2.11155211822401,36489.7457822664,0.0,1.0
1995-08-31,33.25,33.75,33.25,33.5,11000,2.09579426659547,2.12730996985254,2.09579426659547,2.11155211822401,174516.175480404,0.0,1.0
1995-09-01,33.75,33.75,33.25,33.5,11600,2.12730996985254,2.12730996985254,2.09579426659547,2.11155211822401,184035.239597518,0.0,1.0
1995-09-05,33.25,33.75,33.25,33.5,2200,2.09579426659547,2.12730996985254,2.09579426659547,2.11155211822401,34903.2350960808,0.0,1.0
1995-09-06,33.75,33.75,33.5,33.5,6800,2.12730996985254,2.12730996985254,2.11155211822401,2.11155211822401,107882.726660614,0.0,1.0
1995-09-07,33.75,33.75,33.25,33.25,1300,2.12730996985254,2.12730996985254,2.09579426659547,2.09579426659547,20624.6389204114,0.0,1.0
1995-09-08,33.25,33.75,33.25,33.5,3600,2.09579426659547,2.12730996985254,2.09579426659547,2.11155211822401,57114.3847026777,0.0,1.0
1995-09-11,33.25,33.75,33.25,33.75,1900,2.09579426659547,2.12730996985254,2.09579426659547,2.12730996985254,30143.7030375244,0.0,1.0
1995-09-12,33.25,33.75,33.25,33.75,5200,2.09579426659547,2.12730996985254,2.09579426659547,2.12730996985254,82498.5556816456,0.0,1.0
1995-09-13,33.63,34.0,33.25,34.0,2300,2.11974620107085,2.14306782148108,2.09579426659547,2.14306782148108,36489.7457822663,0.0,1.0
1995-09-14,33.25,34.0,33.25,33.38,6100,2.09579426659547,2.14306782148108,2.09579426659547,2.10398834944231,96777.1518573151,0.0,1.0
1995-09-15,33.5,34.0,33.25,33.25,8300,2.11155211822401,2.14306782148108,2.09579426659547,2.09579426659547,131680.386953396,0.0,1.0
1995-09-18,35.0,35.0,33.63,33.63,25400,2.20609922799523,2.20609922799523,2.11974620107085,2.11974620107085,402973.714291115,0.0,1.0
1995-09-19,34.25,34.75,34.25,34.63,1100,2.15882567310962,2.19034137636669,2.15882567310962,2.182777607585,17451.6175480404,0.0,1.0
1995-09-20,35.0,35.75,34.5,35.25,24100,2.20609922799523,2.25337278288084,2.17458352473816,2.22185707962377,382349.075370704,0.0,1.0
1995-09-21,35.0,35.0,35.0,35.0,1900,2.20609922799523,2.20609922799523,2.20609922799523,2.20609922799523,30143.7030375244,0.0,1.0
1995-09-22,35.0,35.88,35.0,35.0,9200,2.20609922799523,2.26156686572768,2.20609922799523,2.20609922799523,145958.983129065,0.0,1.0
1995-09-25,34.75,35.5,34.75,35.5,1500,2.19034137636669,2.23761493125231,2.19034137636669,2.23761493125231,23797.6602927824,0.0,1.0
1995-09-26,34.75,34.88,34.75,34.75,1900,2.19034137636669,2.19853545921353,2.19034137636669,2.19034137636669,30143.7030375244,0.0,1.0
1995-09-27,34.5,34.75,34.5,34.75,1500,2.17458352473816,2.19034137636669,2.17458352473816,2.19034137636669,23797.6602927823,0.0,1.0
1995-09-28,34.5,35.13,34.5,34.5,3300,2.17458352473816,2.21429331084207,2.17458352473816,2.17458352473816,52354.8526441212,0.0,1.0
1995-09-29,35.25,35.25,34.88,34.88,1200,2.22185707962377,2.22185707962377,2.19853545921353,2.19853545921353,19038.1282342259,0.0,1.0
1995-10-02,34.5,35.25,34.5,34.63,4100,2.17458352473816,2.22185707962377,2.17458352473816,2.182777607585,65046.9381336051,0.0,1.0
1995-10-03,34.25,34.5,34.25,34.5,2100,2.15882567310962,2.17458352473816,2.15882567310962,2.17458352473816,33316.7244098953,0.0,1.0
1995-10-04,34.25,34.25,34.25,34.25,1100,2.15882567310962,2.15882567310962,2.15882567310962,2.15882567310962,17451.6175480404,0.0,1.0
1995-10-05,35.0,35.0,34.25,34.25,1400,2.20609922799523,2.20609922799523,2.15882567310962,2.15882567310962,22211.1496065969,0.0,1.0
1995-10-06,34.38,34.63,34.38,34.63,900,2.16701975595646,2.182777607585,2.16701975595646,2.182777607585,14278.5961756694,0.0,1.0
1995-10-09,33.88,34.25,33.75,34.25,12300,2.13550405269938,2.15882567310962,2.12730996985254,2.15882567310962,195140.814400816,0.0,1.0
1995-10-10,34.0,34.0,33.75,34.0,6300,2.14306782148108,2.14306782148108,2.12730996985254,2.14306782148108,99950.1732296861,0.0,1.0
1995-10-11,33.5,34.0,33.5,34.0,5000,2.11155211822401,2.14306782148108,2.11155211822401,2.14306782148108,79325.5343092745,0.0,1.0
1995-10-12,33.25,33.25,33.25,33.25,300,2.09579426659547,2.09579426659547,2.09579426659547,2.09579426659547,4759.53205855648,0.0,1.0
1995-10-13,33.25,33.88,33.25,33.88,2600,2.09579426659547,2.13550405269938,2.09579426659547,2.13550405269938,41249.2778408228,0.0,1.0
1995-10-16,33.88,33.88,33.5,33.88,8000,2.13550405269938,2.13550405269938,2.11155211822401,2.13550405269938,126920.85489484,0.0,1.0
1995-10-17,33.88,33.88,33.5,33.88,11200,2.13550405269938,2.13550405269938,2.11155211822401,2.13550405269938,177689.196852776,0.0,1.0
1995-10-18,33.75,33.88,33.25,33.88,14600,2.12730996985254,2.13550405269938,2.09579426659547,2.13550405269938,231630.560183082,0.0,1.0
1995-10-19,34.25,34.25,33.5,33.88,3100,2.15882567310962,2.15882567310962,2.11155211822401,2.13550405269938,49181.8312717503,0.0,1.0
1995-10-20,34.0,34.25,33.5,33.5,0,2.14306782148108,2.15882567310962,2.11155211822401,2.11155211822401,0,0.0,1.0
1995-10-23,34.0,34.13,33.5,33.5,7200,2.14306782148108,2.15126190432792,2.11155211822401,2.11155211822401,114228.769405356,0.0,1.0
1995-10-24,33.88,34.13,33.5,33.5,13800,2.13550405269938,2.15126190432792,2.11155211822401,2.11155211822401,218938.474693598,0.0,1.0
1995-10-25,33.63,34.13,33.5,34.13,7000,2.11974620107085,2.15126190432792,2.11155211822401,2.15126190432792,111055.748032984,0.0,1.0
1995-10-26,33.5,34.13,33.5,34.13,2200,2.11155211822401,2.15126190432792,2.11155211822401,2.15126190432792,34903.2350960808,0.0,1.0
1995-10-27,33.5,34.13,33.5,33.5,4900,2.11155211822401,2.15126190432792,2.11155211822401,2.11155211822401,77739.023623089,0.0,1.0
1995-10-30,33.5,33.63,33.5,33.5,9500,2.11155211822401,2.11974620107085,2.11155211822401,2.11155211822401,150718.515187622,0.0,1.0
1995-10-31,34.0,34.0,33.31,33.5,33000,2.14306782148108,2.14306782148108,2.09957615098632,2.11155211822401,523548.526441213,0.0,1.0
1995-11-01,33.38,34.13,33.25,34.13,13100,2.10398834944231,2.15126190432792,2.09579426659547,2.15126190432792,207832.899890299,0.0,1.0
1995-11-02,33.75,34.13,33.75,34.13,7900,2.12730996985254,2.15126190432792,2.12730996985254,2.15126190432792,125334.344208654,0.0,1.0
1995-11-03,33.75,33.75,33.75,33.75,0,2.12730996985254,2.12730996985254,2.12730996985254,2.12730996985254,0,0.0,1.0
1995-11-06,33.38,34.13,33.38,34.13,20100,2.10398834944231,2.15126190432792,2.10398834944231,2.15126190432792,318888.647923284,0.0,1.0
1995-11-07,33.25,33.25,33.25,33.25,2900,2.09579426659547,2.09579426659547,2.09579426659547,2.09579426659547,46008.8098993793,0.0,1.0
1995-11-08,33.25,33.63,33.25,33.25,2000,2.09579426659547,2.11974620107085,2.09579426659547,2.09579426659547,31730.2137237099,0.0,1.0
1995-11-09,33.25,33.63,33.25,33.63,1200,2.09579426659547,2.11974620107085,2.09579426659547,2.11974620107085,19038.1282342259,0.0,1.0
1995-11-10,33.59,33.63,33.25,33.25,3200,2.11722494481028,2.11974620107085,2.09579426659547,2.09579426659547,50768.3419579358,0.0,1.0
1995-11-13,33.25,33.25,33.25,33.25,1800,2.09579426659547,2.09579426659547,2.09579426659547,2.09579426659547,28557.1923513389,0.0,1.0
1995-11-14,33.25,33.25,33.25,33.25,700,2.09579426659547,2.09579426659547,2.09579426659547,2.09579426659547,11105.5748032984,0.0,1.0
1995-11-15,33.25,33.44,33.25,33.25,1000,2.09579426659547,2.10777023383316,2.09579426659547,2.09579426659547,15865.1068618549,0.0,1.0
1995-11-16,33.38,33.75,33.25,33.25,9100,2.10398834944231,2.12730996985254,2.09579426659547,2.09579426659547,144372.47244288,0.0,1.0
1995-11-17,34.0,34.0,33.38,34.0,2300,2.14306782148108,2.14306782148108,2.10398834944231,2.14306782148108,36489.7457822664,0.0,1.0
1995-11-20,34.0,34.25,33.5,34.0,5200,2.14306782148108,2.15882567310962,2.11155211822401,2.14306782148108,82498.5556816457,0.0,1.0
1995-11-21,33.75,34.0,33.38,33.38,18800,2.14306782148108,2.1589423979365,2.11957344832707,2.11957344832707,296070.891289616,0.25,1.0
1995-11-22,34.5,34.5,34.5,34.5,100,2.19069155084733,2.19069155084733,2.19069155084733,2.19069155084733,1574.84516643413,0.0,1.0
1995-11-24,34.5,34.5,33.5,34.5,300,2.19069155084733,2.19069155084733,2.12719324502567,2.19069155084733,4724.53549930238,0.0,1.0
1995-11-27,34.5,34.5,33.5,34.5,3100,2.19069155084733,2.19069155084733,2.12719324502567,2.19069155084733,48820.2001594579,0.0,1.0
1995-11-28,33.88,34.5,33.5,34.5,3100,2.1513226012379,2.19069155084733,2.12719324502567,2.19069155084733,48820.2001594579,0.0,1.0
1995-11-29,34.25,34.25,33.5,33.5,2500,2.17481697439191,2.17481697439191,2.12719324502567,2.12719324502567,39371.1291608533,0.0,1.0
1995-11-30,34.0,34.25,33.5,34.25,700,2.1589423979365,2.17481697439191,2.12719324502567,2.17481697439191,11023.9161650389,0.0,1.0
1995-12-01,33.5,33.5,33.5,33.5,600,2.12719324502567,2.12719324502567,2.12719324502567,2.12719324502567,9449.07099860476,0.0,1.0
1995-12-04,34.25,34.5,33.88,33.88,27000,2.17481697439191,2.19069155084733,2.1513226012379,2.1513226012379,425208.194937215,0.0,1.0
1995-12-05,34.25,34.5,34.0,34.0,16400,2.17481697439191,2.19069155084733,2.1589423979365,2.1589423979365,258274.607295197,0.0,1.0
1995-12-06,34.44,34.5,34.0,34.0,2500,2.18688165249803,2.19069155084733,2.1589423979365,2.1589423979365,39371.1291608532,0.0,1.0
1995-12-07,34.25,34.5,34.0,34.13,16500,2.17481697439191,2.19069155084733,2.1589423979365,2.16719717769331,259849.452461632,0.0,1.0
1995-12-08,34.5,34.5,34.0,34.0,8800,2.19069155084733,2.19069155084733,2.1589423979365,2.1589423979365,138586.374646203,0.0,1.0
1995-12-11,34.0,34.5,34.0,34.5,18800,2.1589423979365,2.19069155084733,2.1589423979365,2.19069155084733,296070.891289616,0.0,1.0
1995-12-12,34.0,34.5,34.0,34.5,800,2.1589423979365,2.19069155084733,2.1589423979365,2.19069155084733,12598.761331473,0.0,1.0
1995-12-13,34.25,34.5,34.0,34.0,1400,2.17481697439191,2.19069155084733,2.1589423979365,2.1589423979365,22047.8323300778,0.0,1.0
1995-12-14,34.25,34.5,34.0,34.5,2300,2.17481697439191,2.19069155084733,2.1589423979365,2.19069155084733,36221.438827985,0.0,1.0
1995-12-15,34.5,34.5,34.0,34.5,1800,2.19069155084733,2.19069155084733,2.1589423979365,2.19069155084733,28347.2129958143,0.0,1.0
1995-12-18,33.81,34.25,33.81,34.0,7100,2.14687771983038,2.17481697439191,2.14687771983038,2.1589423979365,111814.006816823,0.0,1.0
1995-12-19,33.75,34.0,33.75,33.75,8100,2.14306782148108,2.1589423979365,2.14306782148108,2.14306782148108,127562.458481165,0.0,1.0
1995-12-20,34.25,34.5,33.75,33.75,1200,2.17481697439191,2.19069155084733,2.14306782148108,2.14306782148108,18898.1419972096,0.0,1.0
1995-12-21,33.75,34.13,33.75,33.75,1100,2.14306782148108,2.16719717769331,2.14306782148108,2.14306782148108,17323.2968307754,0.0,1.0
1995-12-22,33.75,34.5,33.75,33.75,13900,2.14306782148108,2.19069155084733,2.14306782148108,2.14306782148108,218903.478134344,0.0,1.0
1995-12-26,34.0,34.5,33.75,34.44,6700,2.1589423979365,2.19069155084733,2.14306782148108,2.18688165249803,105514.626151086,0.0,1.0
1995-12-27,34.25,34.25,33.75,34.13,4100,2.17481697439191,2.17481697439191,2.14306782148108,2.16719717769331,64568.6518237994,0.0,1.0
1995-12-28,35.0,35.5,34.5,34.5,31000,2.22244070375816,2.25418985666899,2.19069155084733,2.19069155084733,488202.00159458,0.0,1.0
1995-12-29,35.0,35.25,34.5,35.25,6200,2.22244070375816,2.23831528021357,2.19069155084733,2.23831528021357,97640.4003189159,0.0,1.0
1996-01-02,34.62,35.25,34.62,34.62,4400,2.19831134754593,2.23831528021357,2.19831134754593,2.19831134754593,69293.1873231016,0.0,1.0
1996-01-03,34.75,35.0,34.62,35.0,6800,2.20656612730274,2.22244070375816,2.19831134754593,2.22244070375816,107089.471317521,0.0,1.0
1996-01-04,34.625,35.25,34.625,34.625,3000,2.19862883907504,2.23831528021357,2.19862883907504,2.19862883907504,47245.3549930238,0.0,1.0
1996-01-05,34.75,35.0,34.625,35.0,7700,2.20656612730274,2.22244070375816,2.19862883907504,2.22244070375816,121263.077815428,0.0,1.0
1996-01-08,34.75,35.5,34.75,35.5,300,2.20656612730274,2.25418985666899,2.20656612730274,2.25418985666899,4724.53549930239,0.0,1.0
1996-01-09,34.75,35.5,34.75,35.5,1100,2.20656612730274,2.25418985666899,2.20656612730274,2.25418985666899,17323.2968307754,0.0,1.0
1996-01-10,34.75,35.5,34.75,35.5,5000,2.20656612730274,2.25418985666899,2.20656612730274,2.25418985666899,78742.2583217066,0.0,1.0
1996-01-11,34.75,35.5,34.75,35.5,2200,2.20656612730274,2.25418985666899,2.20656612730274,2.25418985666899,34646.5936615509,0.0,1.0
1996-01-12,35.5,35.5,34.75,35.5,30200,2.25418985666899,2.25418985666899,2.20656612730274,2.25418985666899,475603.240263107,0.0,1.0
1996-01-15,34.5,35.0,34.5,35.0,4600,2.19069155084733,2.22244070375816,2.19069155084733,2.22244070375816,72442.8776559699,0.0,1.0
1996-01-16,34.5,35.0,34.25,35.0,1200,2.19069155084733,2.22244070375816,2.17481697439191,2.22244070375816,18898.1419972095,0.0,1.0
1996-01-17,34.5,35.0,34.5,35.0,11000,2.19069155084733,2.22244070375816,2.19069155084733,2.22244070375816,173232.968307754,0.0,1.0
1996-01-18,34.5,35.0,34.25,35.0,4000,2.19069155084733,2.22244070375816,2.17481697439191,2.22244070375816,62993.8066573651,0.0,1.0
1996-01-19,35.0,35.0,34.25,34.25,16600,2.22244070375816,2.22244070375816,2.17481697439191,2.17481697439191,261424.297628065,0.0,1.0
1996-01-22,34.0,34.25,34.0,34.25,600,2.1589423979365,2.17481697439191,2.1589423979365,2.17481697439191,9449.07099860476,0.0,1.0
1996-01-23,33.5,34.12,33.5,34.0,13200,2.12719324502567,2.1665621946351,2.12719324502567,2.1589423979365,207879.561969305,0.0,1.0
1996-01-24,34.0,34.25,34.0,34.25,6800,2.1589423979365,2.17481697439191,2.1589423979365,2.17481697439191,107089.471317521,0.0,1.0
1996-01-25,33.5,34.125,33.5,34.0,1100,2.12719324502567,2.1668796861642,2.12719324502567,2.1589423979365,17323.2968307754,0.0,1.0
1996-01-26,33.5,34.0,33.5,34.0,13200,2.12719324502567,2.1589423979365,2.12719324502567,2.1589423979365,207879.561969305,0.0,1.0
1996-01-29,33.62,34.25,33.5,34.25,4300,2.13481304172426,2.17481697439191,2.12719324502567,2.17481697439191,67718.3421566677,0.0,1.0
1996-01-30,34.25,34.25,33.75,34.25,6000,2.17481697439191,2.17481697439191,2.14306782148108,2.17481697439191,94490.7099860478,0.0,1.0
1996-01-31,33.625,34.25,33.5,34.25,2700,2.13513053325337,2.17481697439191,2.12719324502567,2.17481697439191,42520.8194937216,0.0,1.0
1996-02-01,34.25,34.25,33.75,34.25,3300,2.17481697439191,2.17481697439191,2.14306782148108,2.17481697439191,51969.8904923263,0.0,1.0
1996-02-02,34.25,34.25,34.0,34.25,700,2.17481697439191,2.17481697439191,2.1589423979365,2.17481697439191,11023.9161650389,0.0,1.0
1996-02-05,33.75,34.0,33.75,34.0,1000,2.14306782148108,2.1589423979365,2.14306782148108,2.1589423979365,15748.4516643413,0.0,1.0
1996-02-06,33.75,34.5,33.75,34.5,200,2.14306782148108,2.19069155084733,2.14306782148108,2.19069155084733,3149.69033286826,0.0,1.0
1996-02-07,33.75,34.5,33.75,34.0,5000,2.14306782148108,2.19069155084733,2.14306782148108,2.1589423979365,78742.2583217065,0.0,1.0
1996-02-08,34.0,34.5,33.75,33.75,2800,2.1589423979365,2.19069155084733,2.14306782148108,2.14306782148108,44095.6646601555,0.0,1.0
1996-02-09,34.5,34.5,33.75,34.5,2400,2.19069155084733,2.19069155084733,2.14306782148108,2.19069155084733,37796.2839944191,0.0,1.0
1996-02-12,33.5,34.5,33.5,33.75,7600,2.12719324502567,2.19069155084733,2.12719324502567,2.14306782148108,119688.232648994,0.0,1.0
1996-02-13,33.0,33.75,33.0,33.5,3700,2.09544409211483,2.14306782148108,2.09544409211483,2.12719324502567,58269.2711580629,0.0,1.0
1996-02-14,33.25,33.75,33.0,33.0,32000,2.11131866857025,2.14306782148108,2.09544409211483,2.09544409211483,503950.453258921,0.0,1.0
1996-02-15,33.0,33.5,33.0,33.5,4000,2.09544409211483,2.12719324502567,2.09544409211483,2.12719324502567,62993.8066573653,0.0,1.0
1996-02-16,33.0,33.0,33.0,33.0,800,2.09544409211483,2.09544409211483,2.09544409211483,2.09544409211483,12598.7613314731,0.0,1.0
1996-02-20,33.125,33.5,32.75,33.5,12300,2.11925595679796,2.14324753366737,2.09526437992855,2.14324753366737,192254.974531537,0.25,1.0
1996-02-21,33.25,33.25,32.5,33.25,9400,2.12725314908776,2.12725314908776,2.07926999534894,2.12725314908776,146926.565902151,0.0,1.0
1996-02-22,32.5,33.5,32.5,33.5,1300,2.07926999534894,2.14324753366737,2.07926999534894,2.14324753366737,20319.6314545527,0.0,1.0
1996-02-23,32.5,33.5,32.5,33.5,2200,2.07926999534894,2.14324753366737,2.07926999534894,2.14324753366737,34387.0686153969,0.0,1.0
1996-02-26,31.5,33.5,31.5,33.5,38600,2.01529245703051,2.14324753366737,2.01529245703051,2.14324753366737,603336.749342873,0.0,1.0
1996-02-27,31.5,32.25,31.5,32.25,7800,2.01529245703051,2.06327561076933,2.01529245703051,2.06327561076933,121917.788727316,0.0,1.0
1996-02-28,32.25,32.25,31.5,31.5,15100,2.06327561076933,2.06327561076933,2.01529245703051,2.01529245703051,236020.334587497,0.0,1.0
1996-02-29,31.5,32.25,31.5,32.25,2200,2.01529245703051,2.06327561076933,2.01529245703051,2.06327561076933,34387.0686153969,0.0,1.0
1996-03-01,32.25,32.25,31.5,32.25,800,2.06327561076933,2.06327561076933,2.01529245703051,2.06327561076933,12504.3885874171,0.0,1.0
1996-03-04,31.88,32.25,31.88,32.25,3400,2.03960392159151,2.06327561076933,2.03960392159151,2.06327561076933,53143.6514965226,0.0,1.0
1996-03-05,32.0,32.25,31.5,32.25,7600,2.04728122618973,2.06327561076933,2.01529245703051,2.06327561076933,118791.691580462,0.0,1.0
1996-03-06,31.875,32.25,31.875,32.25,800,2.03928403389992,2.06327561076933,2.03928403389992,2.06327561076933,12504.3885874171,0.0,1.0
1996-03-07,32.0,32.25,31.5,32.25,42500,2.04728122618973,2.06327561076933,2.01529245703051,2.06327561076933,664295.64370653,0.0,1.0
1996-03-08,31.625,32.25,31.625,31.625,53900,2.02328964932031,2.06327561076933,2.02328964932031,2.02328964932031,842483.181077226,0.0,1.0
1996-03-11,32.75,32.75,32.0,32.0,32900,2.09526437992855,2.09526437992855,2.04728122618973,2.04728122618973,514242.980657526,0.0,1.0
1996-03-12,32.75,32.75,32.0,32.75,11700,2.09526437992855,2.09526437992855,2.04728122618973,2.09526437992855,182876.683090974,0.0,1.0
1996-03-13,32.75,32.75,32.0,32.0,1900,2.11125876450815,2.11125876450815,2.06290932715301,2.06290932715301,29472.9386307586,0.25,1.0
1996-03-14,32.75,32.75,32.0,32.75,13700,2.11125876450815,2.11125876450815,2.06290932715301,2.11125876450815,212515.399600733,0.0,1.0
1996-03-15,32.0,32.75,32.0,32.75,1800,2.06290932715301,2.11125876450815,2.06290932715301,2.11125876450815,27921.7313344028,0.0,1.0
1996-03-18,33.0,33.75,33.0,33.0,4500,2.12737524362654,2.17572468098169,2.12737524362654,2.12737524362654,69804.3283360071,0.0,1.0
1996-03-19,33.75,33.75,33.0,33.75,3700,2.17572468098169,2.17572468098169,2.12737524362654,2.17572468098169,57394.6699651613,0.0,1.0
1996-03-20,33.0,33.75,33.0,33.0,1400,2.12737524362654,2.17572468098169,2.12737524362654,2.12737524362654,21716.90214898,0.0,1.0
1996-03-21,33.75,33.75,33.0,33.75,5000,2.17572468098169,2.17572468098169,2.12737524362654,2.17572468098169,77560.3648177856,0.0,1.0
1996-03-22,33.75,33.75,33.0,33.0,8400,2.17572468098169,2.17572468098169,2.12737524362654,2.12737524362654,130301.41289388,0.0,1.0
1996-03-25,34.5,34.5,33.75,33.75,700,2.22407411833683,2.22407411833683,2.17572468098169,2.17572468098169,10858.45107449,0.0,1.0
1996-03-26,34.0,34.5,33.75,33.75,3400,2.19184116010007,2.22407411833683,2.17572468098169,2.17572468098169,52741.0480760943,0.0,1.0
1996-03-27,34.5,34.5,33.75,33.75,2000,2.22407411833683,2.22407411833683,2.17572468098169,2.17572468098169,31024.1459271143,0.0,1.0
1996-03-28,34.0,34.5,33.75,33.75,200,2.19184116010007,2.22407411833683,2.17572468098169,2.17572468098169,3102.41459271143,0.0,1.0
1996-03-29,34.125,34.5,34.0,34.5,700,2.19989939965926,2.22407411833683,2.19184116010007,2.22407411833683,10858.45107449,0.0,1.0
1996-04-01,33.75,34.5,33.75,34.5,5600,2.17572468098169,2.22407411833683,2.17572468098169,2.22407411833683,86867.6085959198,0.0,1.0
1996-04-02,33.75,34.5,33.75,34.5,3000,2.17572468098169,2.22407411833683,2.17572468098169,2.22407411833683,46536.2188906713,0.0,1.0
1996-04-03,34.25,34.25,33.75,34.25,1600,2.20795763921845,2.20795763921845,2.17572468098169,2.20795763921845,24819.3167416914,0.0,1.0
1996-04-04,34.5,34.5,33.75,33.75,13700,2.22407411833683,2.22407411833683,2.17572468098169,2.17572468098169,212515.399600733,0.0,1.0
1996-04-08,34.0,34.5,33.75,34.5,18200,2.19184116010007,2.22407411833683,2.17572468098169,2.22407411833683,282319.72793674,0.0,1.0
1996-04-09,34.0,34.5,33.75,34.5,2500,2.19184116010007,2.22407411833683,2.17572468098169,2.22407411833683,38780.1824088928,0.0,1.0
1996-04-10,34.25,34.5,34.0,34.0,15400,2.20795763921845,2.22407411833683,2.19184116010007,2.19184116010007,238885.92363878,0.0,1.0
1996-04-11,34.5,34.5,33.75,34.0,1700,2.22407411833683,2.22407411833683,2.17572468098169,2.19184116010007,26370.5240380472,0.0,1.0
1996-04-12,34.0,34.5,33.75,34.5,3200,2.19184116010007,2.22407411833683,2.17572468098169,2.22407411833683,49638.6334833828,0.0,1.0
1996-04-15,34.25,34.25,33.5,33.5,8800,2.20795763921845,2.20795763921845,2.1596082018633,2.1596082018633,136506.242079303,0.0,1.0
1996-04-16,34.25,34.25,33.5,33.5,5100,2.20795763921845,2.20795763921845,2.1596082018633,2.1596082018633,79111.5721141415,0.0,1.0
1996-04-17,34.25,34.25,33.75,34.25,10600,2.20795763921845,2.20795763921845,2.17572468098169,2.20795763921845,164427.973413706,0.0,1.0
1996-04-18,34.25,34.25,33.75,34.25,5400,2.20795763921845,2.20795763921845,2.17572468098169,2.20795763921845,83765.1940032086,0.0,1.0
1996-04-19,34.25,34.25,33.25,33.5,27200,2.20795763921845,2.20795763921845,2.14349172274492,2.1596082018633,421928.384608755,0.0,1.0
1996-04-22,33.28,34.25,33.25,34.25,4900,2.14542570023913,2.20795763921845,2.14349172274492,2.20795763921845,76009.1575214299,0.0,1.0
1996-04-23,33.25,34.25,33.25,33.25,2200,2.14349172274492,2.20795763921845,2.14349172274492,2.14349172274492,34126.5605198257,0.0,1.0
1996-04-24,34.0,34.0,33.25,33.25,1800,2.19184116010007,2.19184116010007,2.14349172274492,2.14349172274492,27921.7313344028,0.0,1.0
1996-04-25,33.75,34.0,33.25,34.0,8500,2.17572468098169,2.19184116010007,2.14349172274492,2.19184116010007,131852.620190235,0.0,1.0
1996-04-26,33.75,33.75,33.25,33.75,2000,2.17572468098169,2.17572468098169,2.14349172274492,2.17572468098169,31024.1459271142,0.0,1.0
1996-04-29,33.25,33.62,33.25,33.25,3700,2.14349172274492,2.16734411184013,2.14349172274492,2.14349172274492,57394.6699651614,0.0,1.0
1996-04-30,33.25,33.625,33.25,33.25,4600,2.14349172274492,2.16766644142249,2.14349172274492,2.14349172274492,71355.5356323629,0.0,1.0
1996-05-01,33.25,34.0,33.25,33.25,3200,2.14349172274492,2.19184116010007,2.14349172274492,2.14349172274492,49638.6334833829,0.0,1.0
1996-05-02,33.25,34.0,33.25,33.25,3500,2.14349172274492,2.19184116010007,2.14349172274492,2.14349172274492,54292.25537245,0.0,1.0
1996-05-03,33.25,34.0,33.25,33.25,3300,2.14349172274492,2.19184116010007,2.14349172274492,2.14349172274492,51189.8407797386,0.0,1.0
1996-05-06,33.25,34.0,33.25,34.0,1000,2.14349172274492,2.19184116010007,2.14349172274492,2.19184116010007,15512.0729635571,0.0,1.0
1996-05-07,33.5,33.5,33.25,33.25,600,2.1596082018633,2.1596082018633,2.14349172274492,2.14349172274492,9307.2437781343,0.0,1.0
1996-05-08,33.25,34.0,33.25,34.0,3900,2.14349172274492,2.19184116010007,2.14349172274492,2.19184116010007,60497.0845578729,0.0,1.0
1996-05-09,33.5,33.5,33.25,33.25,4000,2.1596082018633,2.1596082018633,2.14349172274492,2.14349172274492,62048.2918542287,0.0,1.0
1996-05-10,33.0,34.0,32.75,34.0,3000,2.12737524362654,2.19184116010007,2.11125876450815,2.19184116010007,46536.2188906714,0.0,1.0
1996-05-13,33.0,33.0,32.25,33.0,11400,2.12737524362654,2.12737524362654,2.07902580627139,2.12737524362654,176837.631784551,0.0,1.0
1996-05-14,32.25,32.5,32.25,32.28,5400,2.07902580627139,2.09514228538977,2.07902580627139,2.08095978376559,83765.1940032085,0.0,1.0
1996-05-15,33.0,33.0,32.25,33.0,25700,2.12737524362654,2.12737524362654,2.07902580627139,2.12737524362654,398660.275163418,0.0,1.0
1996-05-16,32.25,32.5,32.25,32.25,9400,2.07902580627139,2.09514228538977,2.07902580627139,2.07902580627139,145813.485857437,0.0,1.0
1996-05-17,33.5,33.5,32.25,32.25,5200,2.1596082018633,2.1596082018633,2.07902580627139,2.07902580627139,80662.7794104973,0.0,1.0
1996-05-20,33.5,33.5,32.75,33.5,2000,2.1596082018633,2.1596082018633,2.11125876450815,2.1596082018633,31024.1459271143,0.0,1.0
1996-05-21,33.25,33.75,32.75,32.75,8400,2.1596082018633,2.19208351316952,2.12713289055709,2.12713289055709,129329.014290195,0.25,1.0
1996-05-22,33.5,33.5,32.75,33.5,26900,2.17584585751641,2.17584585751641,2.12713289055709,2.17584585751641,414160.771953122,0.0,1.0
1996-05-23,33.25,33.75,32.75,32.75,21100,2.1596082018633,2.19208351316952,2.12713289055709,2.12713289055709,324862.166847989,0.0,1.0
1996-05-24,34.25,34.5,33.25,33.25,13000,2.22455882447573,2.24079648012884,2.1596082018633,2.1596082018633,200152.045925301,0.0,1.0
1996-05-28,34.25,34.5,34.25,34.25,8700,2.22455882447573,2.24079648012884,2.22455882447573,2.22455882447573,133947.907657701,0.0,1.0
1996-05-29,34.75,35.0,34.25,34.75,27700,2.25703413578195,2.27327179143506,2.22455882447573,2.25703413578195,426477.820933141,0.0,1.0
1996-05-30,34.25,34.5,34.25,34.25,22700,2.22455882447573,2.24079648012884,2.22455882447573,2.22455882447573,349496.264808026,0.0,1.0
1996-05-31,34.75,35.0,34.25,34.75,2600,2.25703413578195,2.27327179143506,2.22455882447573,2.25703413578195,40030.4091850601,0.0,1.0
1996-06-03,34.5,34.75,34.25,34.75,1600,2.24079648012884,2.25703413578195,2.22455882447573,2.25703413578195,24634.097960037,0.0,1.0
1996-06-04,34.5,34.75,34.25,34.25,13300,2.24079648012884,2.25703413578195,2.22455882447573,2.22455882447573,204770.939292808,0.0,1.0
1996-06-05,34.5,34.5,34.25,34.25,6000,2.24079648012884,2.24079648012884,2.22455882447573,2.22455882447573,92377.8673501388,0.0,1.0
1996-06-06,34.375,34.5,34.25,34.5,12300,2.23267765230229,2.24079648012884,2.22455882447573,2.24079648012884,189374.628067784,0.0,1.0
1996-06-07,34.375,34.75,34.375,34.375,21600,2.23267765230229,2.25703413578195,2.23267765230229,2.23267765230229,332560.322460499,0.0,1.0
1996-06-10,35.0,35.25,34.5,35.25,27100,2.27327179143506,2.28950944708816,2.24079648012884,2.28950944708816,417240.034198126,0.0,1.0
1996-06-11,34.5,35.0,34.5,34.75,7800,2.24079648012884,2.27327179143506,2.24079648012884,2.25703413578195,120091.22755518,0.0,1.0
1996-06-12,34.5,35.0,34.5,34.75,5200,2.24079648012884,2.27327179143506,2.24079648012884,2.25703413578195,80060.8183701203,0.0,1.0
1996-06-13,34.75,34.875,34.5,34.75,4800,2.25703413578195,2.2651529636085,2.24079648012884,2.25703413578195,73902.293880111,0.0,1.0
1996-06-14,35.25,35.25,34.75,35.25,2000,2.28950944708816,2.28950944708816,2.25703413578195,2.28950944708816,30792.6224500463,0.0,1.0
1996-06-17,35.25,35.25,34.75,34.75,400,2.28950944708816,2.28950944708816,2.25703413578195,2.25703413578195,6158.52449000926,0.0,1.0
1996-06-18,35.25,35.25,34.75,35.25,4800,2.28950944708816,2.28950944708816,2.25703413578195,2.28950944708816,73902.2938801111,0.0,1.0
1996-06-19,34.75,35.25,34.75,35.25,17200,2.25703413578195,2.28950944708816,2.25703413578195,2.28950944708816,264816.553070398,0.0,1.0
1996-06-20,35.0,35.25,34.75,35.25,2100,2.27327179143506,2.28950944708816,2.25703413578195,2.28950944708816,32332.2535725485,0.0,1.0
1996-06-21,34.625,35.0,34.25,34.5,2700,2.24891530795539,2.27327179143506,2.22455882447573,2.24079648012884,41570.0403075626,0.0,1.0
1996-06-24,34.75,34.75,34.75,34.75,700,2.25703413578195,2.25703413578195,2.25703413578195,2.25703413578195,10777.4178575162,0.0,1.0
1996-06-25,34.75,34.75,34.75,34.75,2900,2.25703413578195,2.25703413578195,2.25703413578195,2.25703413578195,44649.3025525671,0.0,1.0
1996-06-26,34.25,34.75,34.25,34.25,7000,2.22455882447573,2.25703413578195,2.22455882447573,2.22455882447573,107774.178575162,0.0,1.0
1996-06-27,34.5,35.0,34.25,34.5,5200,2.24079648012884,2.27327179143506,2.22455882447573,2.24079648012884,80060.8183701203,0.0,1.0
1996-06-28,35.25,35.25,34.75,34.75,1200,2.28950944708816,2.28950944708816,2.25703413578195,2.25703413578195,18475.5734700278,0.0,1.0
1996-07-01,35.0,35.25,34.75,34.75,2600,2.27327179143506,2.28950944708816,2.25703413578195,2.25703413578195,40030.4091850601,0.0,1.0
1996-07-02,34.75,35.25,34.75,34.75,2000,2.25703413578195,2.28950944708816,2.25703413578195,2.25703413578195,30792.6224500462,0.0,1.0
1996-07-03,35.0,35.25,34.75,34.75,2200,2.27327179143506,2.28950944708816,2.25703413578195,2.25703413578195,33871.8846950508,0.0,1.0
1996-07-05,35.0,35.125,34.75,34.75,800,2.27327179143506,2.28139061926161,2.25703413578195,2.25703413578195,12317.0489800185,0.0,1.0
1996-07-08,34.38,35.25,34.25,35.25,10000,2.23300240541535,2.28950944708816,2.22455882447573,2.28950944708816,153963.112250231,0.0,1.0
1996-07-09,34.25,34.75,34.25,34.25,5700,2.22455882447573,2.25703413578195,2.22455882447573,2.22455882447573,87758.973982632,0.0,1.0
1996-07-10,34.375,35.25,34.25,35.25,5100,2.23267765230229,2.28950944708816,2.22455882447573,2.28950944708816,78521.1872476179,0.0,1.0
1996-07-11,34.25,34.75,34.25,34.25,3100,2.22455882447573,2.25703413578195,2.22455882447573,2.22455882447573,47728.5647975718,0.0,1.0
1996-07-12,34.125,34.75,33.75,34.25,1000,2.21643999664918,2.25703413578195,2.19208351316952,2.22455882447573,15396.3112250231,0.0,1.0
1996-07-15,33.25,33.75,33.25,33.75,3500,2.1596082018633,2.19208351316952,2.1596082018633,2.19208351316952,53887.0892875811,0.0,1.0
1996-07-16,33.5,33.75,33.0,33.75,2000,2.17584585751641,2.19208351316952,2.1433705462102,2.19208351316952,30792.6224500463,0.0,1.0
1996-07-17,33.25,33.75,33.25,33.75,11300,2.1596082018633,2.19208351316952,2.1596082018633,2.19208351316952,173978.316842762,0.0,1.0
1996-07-18,33.5,33.75,33.0,33.25,3400,2.17584585751641,2.19208351316952,2.1433705462102,2.1596082018633,52347.4581650787,0.0,1.0
1996-07-19,34.0,34.0,33.0,33.5,1200,2.20832116882263,2.20832116882263,2.1433705462102,2.17584585751641,18475.5734700277,0.0,1.0
1996-07-22,33.5,34.25,33.5,34.25,1100,2.17584585751641,2.22455882447573,2.17584585751641,2.22455882447573,16935.9423475255,0.0,1.0
1996-07-23,33.25,33.75,33.25,33.75,500,2.1596082018633,2.19208351316952,2.1596082018633,2.19208351316952,7698.15561251158,0.0,1.0
1996-07-24,33.5,34.25,33.5,34.25,9400,2.17584585751641,2.22455882447573,2.17584585751641,2.22455882447573,144725.325515217,0.0,1.0
1996-07-25,33.25,33.75,33.25,33.75,3300,2.1596082018633,2.19208351316952,2.1596082018633,2.19208351316952,50807.8270425764,0.0,1.0
1996-07-26,33.75,33.75,32.75,32.75,4500,2.19208351316952,2.19208351316952,2.12713289055709,2.12713289055709,69283.400512604,0.0,1.0
1996-07-29,33.62,34.25,33.5,33.5,1800,2.1836399322299,2.22455882447573,2.17584585751641,2.17584585751641,27713.3602050417,0.0,1.0
1996-07-30,33.88,34.0,33.75,33.75,5100,2.20052709410913,2.20832116882263,2.19208351316952,2.19208351316952,78521.1872476181,0.0,1.0
1996-07-31,33.625,34.25,33.5,33.5,4000,2.18396468534296,2.22455882447573,2.17584585751641,2.17584585751641,61585.2449000927,0.0,1.0
1996-08-01,33.875,34.0,33.75,33.75,1000,2.20020234099607,2.20832116882263,2.19208351316952,2.19208351316952,15396.3112250231,0.0,1.0
1996-08-02,34.0,34.0,33.5,33.5,3100,2.20832116882263,2.20832116882263,2.17584585751641,2.17584585751641,47728.5647975716,0.0,1.0
1996-08-05,33.5,33.75,33.5,33.5,900,2.17584585751641,2.19208351316952,2.17584585751641,2.17584585751641,13856.6801025208,0.0,1.0
1996-08-06,33.38,33.5,32.75,33.5,25500,2.16805178280292,2.17584585751641,2.12713289055709,2.17584585751641,392605.93623809,0.0,1.0
1996-08-07,33.5,33.75,33.5,33.5,2500,2.17584585751641,2.19208351316952,2.17584585751641,2.17584585751641,38490.7780625578,0.0,1.0
1996-08-08,33.375,33.5,32.75,33.5,1400,2.16772702968986,2.17584585751641,2.12713289055709,2.17584585751641,21554.8357150324,0.0,1.0
1996-08-09,33.5,34.0,33.0,33.0,1800,2.17584585751641,2.20832116882263,2.1433705462102,2.1433705462102,27713.3602050416,0.0,1.0
1996-08-12,34.0,34.0,33.5,33.62,1500,2.20832116882263,2.20832116882263,2.17584585751641,2.1836399322299,23094.4668375347,0.0,1.0
1996-08-13,34.0,34.0,33.5,33.5,3900,2.20832116882263,2.20832116882263,2.17584585751641,2.17584585751641,60045.6137775901,0.0,1.0
1996-08-14,34.0,34.0,33.5,33.625,1700,2.20832116882263,2.20832116882263,2.17584585751641,2.18396468534296,26173.7290825393,0.0,1.0
1996-08-15,34.0,34.0,33.5,33.5,700,2.20832116882263,2.20832116882263,2.17584585751641,2.17584585751641,10777.4178575162,0.0,1.0
1996-08-16,33.5,33.625,33.5,33.5,3300,2.17584585751641,2.18396468534296,2.17584585751641,2.17584585751641,50807.8270425764,0.0,1.0
1996-08-19,33.75,34.0,33.75,34.0,1500,2.19208351316952,2.20832116882263,2.19208351316952,2.20832116882263,23094.4668375347,0.0,1.0
1996-08-20,34.0,34.0,33.25,34.0,1100,2.20832116882263,2.20832116882263,2.1596082018633,2.20832116882263,16935.9423475254,0.0,1.0
1996-08-21,33.75,34.0,33.75,34.0,500,2.20832116882262,2.2246791034065,2.20832116882262,2.2246791034065,7641.55152712547,0.25,1.0
1996-08-22,34.0,34.0,33.25,34.0,7100,2.2246791034065,2.2246791034065,2.17560529965488,2.2246791034065,108510.031685181,0.0,1.0
1996-08-23,34.0,34.0,33.5,33.5,13600,2.2246791034065,2.2246791034065,2.19196323423875,2.19196323423875,207850.201537812,0.0,1.0
1996-08-26,34.75,35.5,34.75,35.5,3200,2.27375290715811,2.32282671090972,2.27375290715811,2.32282671090972,48905.9297736029,0.0,1.0
1996-08-27,36.0,36.0,35.0,35.75,16400,2.35554258007747,2.35554258007747,2.29011084174198,2.3391846454936,250642.890089715,0.0,1.0
1996-08-28,34.75,35.5,34.75,35.5,2000,2.27375290715811,2.32282671090972,2.27375290715811,2.32282671090972,30566.2061085018,0.0,1.0
1996-08-29,36.0,36.0,35.0,35.75,17900,2.35554258007747,2.35554258007747,2.29011084174198,2.3391846454936,273567.544671091,0.0,1.0
1996-08-30,36.25,36.25,35.5,35.5,33600,2.37190051466134,2.37190051466134,2.32282671090972,2.32282671090972,513512.26262283,0.0,1.0
1996-09-03,38.0,38.5,37.0,38.0,48700,2.48640605674844,2.51912192591618,2.42097431841295,2.48640605674844,744287.118742018,0.0,1.0
1996-09-04,38.0,38.5,37.0,38.0,40500,2.48640605674844,2.51912192591618,2.42097431841295,2.48640605674844,618965.673697161,0.0,1.0
1996-09-05,38.75,39.5,38.0,38.0,12700,2.53547986050005,2.58455366425166,2.48640605674844,2.48640605674844,194095.408788987,0.0,1.0
1996-09-06,38.75,39.5,38.5,39.5,56200,2.53547986050005,2.58455366425166,2.51912192591618,2.58455366425166,858910.391648901,0.0,1.0
1996-09-09,37.75,38.5,37.75,37.75,25400,2.47004812216457,2.51912192591618,2.47004812216457,2.47004812216457,388190.817577972,0.0,1.0
1996-09-10,37.75,38.5,37.75,37.75,10200,2.47004812216457,2.51912192591618,2.47004812216457,2.47004812216457,155887.651153359,0.0,1.0
1996-09-11,37.75,38.0,37.25,38.0,4700,2.47004812216457,2.48640605674844,2.43733225299682,2.48640605674844,71830.5843549792,0.0,1.0
1996-09-12,37.25,37.75,37.25,37.75,3400,2.43733225299682,2.47004812216457,2.43733225299682,2.47004812216457,51962.5503844532,0.0,1.0
1996-09-13,37.5,37.75,37.25,37.75,4000,2.45369018758069,2.47004812216457,2.43733225299682,2.47004812216457,61132.4122170038,0.0,1.0
1996-09-16,37.25,37.75,37.25,37.75,4100,2.43733225299682,2.47004812216457,2.43733225299682,2.47004812216457,62660.7225224288,0.0,1.0
1996-09-17,37.25,37.75,37.25,37.25,10500,2.43733225299682,2.47004812216457,2.43733225299682,2.43733225299682,160472.582069635,0.0,1.0
1996-09-18,37.75,37.75,37.25,37.75,1800,2.47004812216457,2.47004812216457,2.43733225299682,2.47004812216457,27509.5854976516,0.0,1.0
1996-09-19,37.25,37.75,37.25,37.75,2000,2.43733225299682,2.47004812216457,2.43733225299682,2.47004812216457,30566.2061085019,0.0,1.0
1996-09-20,37.25,37.75,37.25,37.5,2800,2.43733225299682,2.47004812216457,2.43733225299682,2.45369018758069,42792.6885519026,0.0,1.0
1996-09-23,37.75,37.75,37.5,37.75,2800,2.47004812216457,2.47004812216457,2.45369018758069,2.47004812216457,42792.6885519025,0.0,1.0
1996-09-24,37.75,37.75,37.5,37.75,2000,2.47004812216457,2.47004812216457,2.45369018758069,2.47004812216457,30566.2061085018,0.0,1.0
1996-09-25,37.5,38.25,37.5,37.5,4000,2.45369018758069,2.50276399133231,2.45369018758069,2.45369018758069,61132.4122170038,0.0,1.0
1996-09-26,37.5,38.25,37.5,37.5,17700,2.45369018758069,2.50276399133231,2.45369018758069,2.45369018758069,270510.924060242,0.0,1.0
1996-09-27,38.0,38.75,37.5,37.5,500,2.48640605674844,2.53547986050005,2.45369018758069,2.45369018758069,7641.55152712545,0.0,1.0
1996-09-30,38.0,38.75,38.0,38.5,1900,2.48640605674844,2.53547986050005,2.48640605674844,2.51912192591618,29037.8958030767,0.0,1.0
1996-10-01,38.0,38.75,38.0,38.5,2800,2.48640605674844,2.53547986050005,2.48640605674844,2.51912192591618,42792.6885519025,0.0,1.0
1996-10-02,38.0,38.75,38.0,38.75,5900,2.48640605674844,2.53547986050005,2.48640605674844,2.53547986050005,90170.3080200803,0.0,1.0
1996-10-03,38.0,38.75,38.0,38.0,1800,2.48640605674844,2.53547986050005,2.48640605674844,2.48640605674844,27509.5854976516,0.0,1.0
1996-10-04,38.0,38.75,38.0,38.75,1600,2.48640605674844,2.53547986050005,2.48640605674844,2.53547986050005,24452.9648868014,0.0,1.0
1996-10-07,38.0,38.75,38.0,38.75,1200,2.48640605674844,2.53547986050005,2.48640605674844,2.53547986050005,18339.7236651011,0.0,1.0
1996-10-08,38.75,38.75,38.0,38.75,15700,2.53547986050005,2.53547986050005,2.48640605674844,2.53547986050005,239944.717951739,0.0,1.0
1996-10-09,38.0,38.75,38.0,38.0,14300,2.48640605674844,2.53547986050005,2.48640605674844,2.48640605674844,218548.373675788,0.0,1.0
1996-10-10,38.75,38.75,38.0,38.75,18700,2.53547986050005,2.53547986050005,2.48640605674844,2.53547986050005,285794.027114492,0.0,1.0
1996-10-11,38.75,38.75,38.0,38.0,100,2.53547986050005,2.53547986050005,2.48640605674844,2.48640605674844,1528.31030542509,0.0,1.0
1996-10-14,38.5,39.0,38.25,39.0,4200,2.51912192591618,2.55183779508392,2.50276399133231,2.55183779508392,64189.0328278538,0.0,1.0
1996-10-15,38.25,39.0,38.25,39.0,9500,2.50276399133231,2.55183779508392,2.50276399133231,2.55183779508392,145189.479015384,0.0,1.0
1996-10-16,38.5,39.0,38.25,39.0,2600,2.51912192591618,2.55183779508392,2.50276399133231,2.55183779508392,39736.0679410524,0.0,1.0
1996-10-17,38.25,39.0,38.25,39.0,3300,2.50276399133231,2.55183779508392,2.50276399133231,2.55183779508392,50434.240079028,0.0,1.0
1996-10-18,38.5,38.5,38.25,38.25,11800,2.51912192591618,2.51912192591618,2.50276399133231,2.50276399133231,180340.616040161,0.0,1.0
1996-10-21,38.5,39.25,38.5,38.5,500,2.51912192591618,2.56819572966779,2.51912192591618,2.51912192591618,7641.55152712545,0.0,1.0
1996-10-22,38.5,39.25,38.5,38.5,4700,2.51912192591618,2.56819572966779,2.51912192591618,2.51912192591618,71830.5843549793,0.0,1.0
1996-10-23,38.5,39.25,38.5,38.5,15800,2.51912192591618,2.56819572966779,2.51912192591618,2.51912192591618,241473.028257164,0.0,1.0
1996-10-24,38.5,39.25,38.5,38.5,13800,2.51912192591618,2.56819572966779,2.51912192591618,2.51912192591618,210906.822148663,0.0,1.0
1996-10-25,39.375,39.75,38.75,39.25,10600,2.57637469695973,2.60091159883554,2.53547986050005,2.56819572966779,162000.89237506,0.0,1.0
1996-10-28,40.75,40.75,40.25,40.25,11100,2.66634333717102,2.66634333717102,2.63362746800328,2.63362746800328,169642.443902185,0.0,1.0
1996-10-29,40.5,40.5,40.25,40.25,14900,2.64998540258715,2.64998540258715,2.63362746800328,2.63362746800328,227718.235508339,0.0,1.0
1996-10-30,40.75,40.75,40.25,40.25,2500,2.66634333717102,2.66634333717102,2.63362746800328,2.63362746800328,38207.7576356273,0.0,1.0
1996-10-31,40.5,40.5,40.25,40.25,800,2.64998540258715,2.64998540258715,2.63362746800328,2.63362746800328,12226.4824434007,0.0,1.0
1996-11-01,40.375,40.5,40.0,40.0,19700,2.64180643529521,2.64998540258715,2.61726953341941,2.61726953341941,301077.130168743,0.0,1.0
1996-11-04,41.0,41.25,40.75,41.25,2800,2.68270127175489,2.69905920633876,2.66634333717102,2.69905920633876,42792.6885519026,0.0,1.0
1996-11-05,41.0,41.25,40.75,41.25,33800,2.68270127175489,2.69905920633876,2.66634333717102,2.69905920633876,516568.883233681,0.0,1.0
1996-11-06,41.5,42.25,40.75,42.0,11800,2.71541714092264,2.76449094467425,2.66634333717102,2.74813301009038,180340.61604016,0.0,1.0
1996-11-07,42.25,42.25,41.5,42.0,7100,2.76449094467425,2.76449094467425,2.71541714092264,2.74813301009038,108510.031685181,0.0,1.0
1996-11-08,42.5,42.5,41.75,42.25,11300,2.78084887925812,2.78084887925812,2.73177507550651,2.76449094467425,172699.064513035,0.0,1.0
1996-11-11,42.0,42.0,41.25,42.0,500,2.74813301009038,2.74813301009038,2.69905920633876,2.74813301009038,7641.55152712545,0.0,1.0
1996-11-12,42.0,42.0,41.25,42.0,7400,2.74813301009038,2.74813301009038,2.69905920633876,2.74813301009038,113094.962601457,0.0,1.0
1996-11-13,41.75,42.25,41.25,41.25,3000,2.73177507550651,2.76449094467425,2.69905920633876,2.69905920633876,45849.3091627527,0.0,1.0
1996-11-14,42.25,42.25,41.5,42.25,148500,2.76449094467425,2.76449094467425,2.71541714092264,2.76449094467425,2269540.80355626,0.0,1.0
1996-11-15,46.25,46.75,44.0,44.75,19100,3.02621789801619,3.05893376718393,2.87899648676135,2.92807029051296,291907.268336192,0.0,1.0
1996-11-18,46.5,46.75,45.75,46.75,23200,3.04257583260006,3.05893376718393,2.99350202884845,3.05893376718393,354567.990858621,0.0,1.0
1996-11-19,46.5,46.75,45.75,46.75,11100,3.04257583260006,3.05893376718393,2.99350202884845,3.05893376718393,169642.443902185,0.0,1.0
1996-11-20,46.5,46.75,46.0,46.0,31200,3.05893376718393,3.07537964765266,3.02604200624647,3.02604200624647,474282.90718946,0.25,1.0
1996-11-21,46.25,47.0,46.25,47.0,2200,3.0424878867152,3.09182552812139,3.0424878867152,3.09182552812139,33443.0255069491,0.0,1.0
1996-11-22,46.25,46.75,46.25,46.5,13900,3.0424878867152,3.07537964765266,3.0424878867152,3.05893376718393,211299.115702996,0.0,1.0
1996-11-25,46.12,46.5,46.0,46.5,20600,3.03393602887146,3.05893376718393,3.02604200624647,3.05893376718393,313148.329746887,0.0,1.0
1996-11-26,46.125,46.5,46.0,46.5,11600,3.03426494648084,3.05893376718393,3.02604200624647,3.05893376718393,176335.952673004,0.0,1.0
1996-11-27,46.5,46.5,45.75,46.5,10800,3.05893376718393,3.05893376718393,3.00959612577774,3.05893376718393,164174.852488659,0.0,1.0
1996-11-29,45.75,46.5,45.75,45.75,800,3.00959612577774,3.05893376718393,3.00959612577774,3.00959612577774,12161.1001843451,0.0,1.0
1996-12-02,45.0,46.12,45.0,45.75,49800,2.96025848437155,3.03393602887146,2.96025848437155,3.00959612577774,757028.486475482,0.0,1.0
1996-12-03,45.5,45.75,45.0,45.0,8500,2.99315024530901,3.00959612577774,2.96025848437155,2.96025848437155,129211.689458667,0.0,1.0
1996-12-04,45.75,46.38,45.25,45.25,22500,3.00959612577774,3.05103974455894,2.97670436484028,2.97670436484028,342030.942684706,0.0,1.0
1996-12-05,46.0,46.0,45.75,45.75,3200,3.02604200624647,3.02604200624647,3.00959612577774,3.00959612577774,48644.4007373804,0.0,1.0
1996-12-06,45.5,45.75,44.25,45.75,32800,2.99315024530901,3.00959612577774,2.91092084296536,3.00959612577774,498605.107558149,0.0,1.0
1996-12-09,46.12,46.12,45.25,45.5,46700,3.03393602887146,3.03393602887146,2.97670436484028,2.99315024530901,709904.223261146,0.0,1.0
1996-12-10,46.12,46.12,45.5,46.12,4400,3.03393602887146,3.03393602887146,2.99315024530901,3.03393602887146,66886.0510138981,0.0,1.0
1996-12-11,45.38,45.5,45.0,45.25,8200,2.98525622268402,2.99315024530901,2.96025848437155,2.97670436484028,124651.276889537,0.0,1.0
1996-12-12,45.88,45.94,45.25,45.38,9500,3.01814798362148,3.02209499493398,2.97670436484028,2.98525622268402,144413.064689098,0.0,1.0
1996-12-13,46.12,46.25,45.25,45.38,34000,3.03393602887146,3.0424878867152,2.97670436484028,2.98525622268402,516846.757834667,0.0,1.0
1996-12-16,46.0,46.0,45.19,45.19,1500,3.02604200624647,3.02604200624647,2.97275735352778,2.97275735352778,22802.0628456471,0.0,1.0
1996-12-17,46.0,46.5,45.0,45.0,26700,3.02604200624647,3.05893376718393,2.96025848437155,2.96025848437155,405876.718652518,0.0,1.0
1996-12-18,46.25,46.25,45.75,46.25,4300,3.0424878867152,3.0424878867152,3.00959612577774,3.0424878867152,65365.913490855,0.0,1.0
1996-12-19,46.5,46.75,45.75,45.75,21900,3.05893376718393,3.07537964765266,3.00959612577774,3.00959612577774,332910.117546448,0.0,1.0
1996-12-20,47.0,47.0,46.5,46.5,14400,3.09182552812139,3.09182552812139,3.05893376718393,3.05893376718393,218899.803318212,0.0,1.0
1996-12-23,47.69,47.75,46.0,47.5,30900,3.13721615821509,3.14116316952759,3.02604200624647,3.12471728905886,469722.49462033,0.0,1.0
1996-12-24,47.75,47.75,47.25,47.75,500,3.14116316952759,3.14116316952759,3.10827140859013,3.14116316952759,7600.68761521569,0.0,1.0
1996-12-26,48.75,48.75,47.75,47.75,35400,3.20694669140251,3.20694669140251,3.14116316952759,3.14116316952759,538128.683157271,0.0,1.0
1996-12-27,48.75,48.75,47.75,47.75,6800,3.20694669140251,3.20694669140251,3.14116316952759,3.14116316952759,103369.351566933,0.0,1.0
1996-12-30,47.75,48.75,47.75,48.75,800,3.14116316952759,3.20694669140251,3.14116316952759,3.20694669140251,12161.1001843451,0.0,1.0
1996-12-31,48.75,48.75,47.75,47.75,4800,3.20694669140251,3.20694669140251,3.14116316952759,3.14116316952759,72966.6011060707,0.0,1.0
1997-01-02,47.75,48.75,47.75,48.75,53700,3.14116316952759,3.20694669140251,3.14116316952759,3.20694669140251,816313.849874165,0.0,1.0
1997-01-03,48.75,48.75,48.0,48.75,1100,3.20694669140251,3.20694669140251,3.15760904999632,3.20694669140251,16721.5127534745,0.0,1.0
1997-01-06,48.75,48.75,48.0,48.75,5900,3.20694669140251,3.20694669140251,3.15760904999632,3.20694669140251,89688.1138595452,0.0,1.0
1997-01-07,48.5,48.5,48.0,48.38,5100,3.19050081093378,3.19050081093378,3.15760904999632,3.18260678830879,77527.0136752001,0.0,1.0
1997-01-08,48.25,48.75,48.13,48.75,1200,3.17405493046505,3.20694669140251,3.16616090784006,3.20694669140251,18241.6502765177,0.0,1.0
1997-01-09,48.75,48.75,48.75,48.75,1100,3.20694669140251,3.20694669140251,3.20694669140251,3.20694669140251,16721.5127534745,0.0,1.0
1997-01-10,50.25,50.5,48.0,48.75,55700,3.30562197421489,3.32206785468363,3.15760904999632,3.20694669140251,846716.600335029,0.0,1.0
1997-01-13,48.13,50.25,48.0,50.25,34100,3.16616090784006,3.30562197421489,3.15760904999632,3.30562197421489,518366.89535771,0.0,1.0
1997-01-14,48.0,48.75,48.0,48.75,7600,3.15760904999632,3.20694669140251,3.15760904999632,3.20694669140251,115530.451751278,0.0,1.0
1997-01-15,48.0,48.75,48.0,48.0,6100,3.15760904999632,3.20694669140251,3.15760904999632,3.15760904999632,92728.3889056314,0.0,1.0
1997-01-16,47.25,49.0,47.25,48.0,15900,3.10827140859013,3.22339257187124,3.10827140859013,3.15760904999632,241701.866163859,0.0,1.0
1997-01-17,47.25,48.0,47.25,48.0,5100,3.10827140859013,3.15760904999632,3.10827140859013,3.15760904999632,77527.0136751999,0.0,1.0
1997-01-20,48.0,48.0,47.25,48.0,1700,3.15760904999632,3.15760904999632,3.10827140859013,3.15760904999632,25842.3378917333,0.0,1.0
1997-01-21,47.75,48.0,47.0,47.25,8400,3.14116316952759,3.15760904999632,3.09182552812139,3.10827140859013,127691.551935624,0.0,1.0
1997-01-22,46.75,47.75,46.75,46.75,800,3.07537964765266,3.14116316952759,3.07537964765266,3.07537964765266,12161.1001843451,0.0,1.0
1997-01-23,47.75,47.75,46.75,47.75,6000,3.14116316952759,3.14116316952759,3.07537964765266,3.14116316952759,91208.2513825882,0.0,1.0
1997-01-24,47.5,47.75,46.75,47.5,2600,3.12471728905886,3.14116316952759,3.07537964765266,3.12471728905886,39523.5755991215,0.0,1.0
1997-01-27,46.63,46.63,46.0,46.5,5500,3.06748562502767,3.06748562502767,3.02604200624647,3.05893376718393,83607.5637673727,0.0,1.0
1997-01-28,46.0,46.38,45.0,46.38,5500,3.02604200624647,3.05103974455894,2.96025848437155,3.05103974455894,83607.5637673726,0.0,1.0
1997-01-29,45.25,46.25,45.0,46.0,16100,2.97670436484028,3.0424878867152,2.96025848437155,3.02604200624647,244742.141209945,0.0,1.0
1997-01-30,45.63,46.0,45.5,46.0,6400,3.00170210315275,3.02604200624647,2.99315024530901,3.02604200624647,97288.8014747609,0.0,1.0
1997-01-31,45.25,46.0,45.25,46.0,3200,2.97670436484028,3.02604200624647,2.97670436484028,3.02604200624647,48644.4007373804,0.0,1.0
1997-02-03,45.13,46.25,44.75,44.75,4000,2.96881034221529,3.0424878867152,2.94381260390282,2.94381260390282,60805.5009217255,0.0,1.0
1997-02-04,46.25,47.5,45.5,45.75,15200,3.0424878867152,3.12471728905886,2.99315024530901,3.00959612577774,231060.903502557,0.0,1.0
1997-02-05,46.25,47.75,45.75,47.75,7000,3.0424878867152,3.14116316952759,3.00959612577774,3.14116316952759,106409.62661302,0.0,1.0
1997-02-06,46.0,47.25,46.0,46.0,800,3.02604200624647,3.10827140859013,3.02604200624647,3.02604200624647,12161.1001843451,0.0,1.0
1997-02-07,46.5,47.25,46.0,47.25,3200,3.05893376718393,3.10827140859013,3.02604200624647,3.10827140859013,48644.4007373805,0.0,1.0
1997-02-10,46.0,47.25,46.0,46.0,6300,3.02604200624647,3.10827140859013,3.02604200624647,3.02604200624647,95768.6639517178,0.0,1.0
1997-02-11,45.75,46.13,45.75,45.75,1500,3.00959612577774,3.03459386409021,3.00959612577774,3.00959612577774,22802.0628456471,0.0,1.0
1997-02-12,46.0,46.25,46.0,46.25,1700,3.02604200624647,3.0424878867152,3.02604200624647,3.0424878867152,25842.3378917334,0.0,1.0
1997-02-13,45.0,46.25,45.0,45.75,4400,2.96025848437155,3.0424878867152,2.96025848437155,3.00959612577774,66886.051013898,0.0,1.0
1997-02-14,45.25,46.0,44.5,45.0,9000,2.97670436484028,3.02604200624647,2.92736672343409,2.96025848437155,136812.377073882,0.0,1.0
1997-02-18,44.25,45.5,44.25,44.25,2100,2.92736672343409,3.01006069867234,2.92736672343409,2.92736672343409,31743.5459165806,0.25,1.0
1997-02-19,45.5,45.5,44.25,44.25,3200,3.01006069867234,3.01006069867234,2.92736672343409,2.92736672343409,48371.1175871704,0.0,1.0
1997-02-20,45.5,45.5,44.5,45.5,4000,3.01006069867234,3.01006069867234,2.94390551848174,3.01006069867234,60463.896983963,0.0,1.0
1997-02-21,45.25,45.25,44.0,45.25,1400,2.99352190362469,2.99352190362469,2.91082792838644,2.99352190362469,21162.363944387,0.0,1.0
1997-02-24,43.75,45.0,43.25,45.0,7200,2.89428913333879,2.97698310857704,2.86121154324349,2.97698310857704,108835.014571133,0.0,1.0
1997-02-25,43.5,45.0,43.5,45.0,5800,2.87775033829114,2.97698310857704,2.87775033829114,2.97698310857704,87672.6506267463,0.0,1.0
1997-02-26,43.38,44.0,43.0,44.0,17200,2.86981171666826,2.91082792838644,2.84467274819584,2.91082792838644,259994.757031041,0.0,1.0
1997-02-27,44.0,44.0,43.0,44.0,7200,2.91082792838644,2.91082792838644,2.84467274819584,2.91082792838644,108835.014571133,0.0,1.0
1997-02-28,43.0,43.0,43.0,43.0,100,2.84467274819584,2.84467274819584,2.84467274819584,2.84467274819584,1511.59742459907,0.0,1.0
1997-03-03,45.25,45.25,43.25,44.5,6500,2.99352190362469,2.99352190362469,2.86121154324349,2.94390551848174,98253.8325989398,0.0,1.0
1997-03-04,43.75,43.75,43.75,43.75,400,2.89428913333879,2.89428913333879,2.89428913333879,2.89428913333879,6046.38969839629,0.0,1.0
1997-03-05,45.0,45.0,43.75,45.0,9100,2.97698310857704,2.97698310857704,2.89428913333879,2.97698310857704,137555.365638516,0.0,1.0
1997-03-06,45.0,45.0,43.5,45.0,19600,2.97698310857704,2.97698310857704,2.87775033829114,2.97698310857704,296273.095221419,0.0,1.0
1997-03-07,44.38,45.0,43.5,45.0,6400,2.93596689685886,2.97698310857704,2.87775033829114,2.97698310857704,96742.235174341,0.0,1.0
1997-03-10,44.5,45.5,44.5,44.5,8900,2.94390551848174,3.01006069867234,2.94390551848174,2.94390551848174,134532.170789318,0.0,1.0
1997-03-11,45.75,46.25,44.5,45.5,4100,3.02659949371999,3.05967708381529,2.94390551848174,3.01006069867234,61975.4944085621,0.0,1.0
1997-03-12,45.0,46.25,44.75,45.0,16200,2.97698310857704,3.05967708381529,2.96044431352939,2.97698310857704,244878.78278505,0.0,1.0
1997-03-13,43.5,45.75,43.5,45.75,12100,2.87775033829114,3.02659949371999,2.87775033829114,3.02659949371999,182903.288376488,0.0,1.0
1997-03-14,45.25,45.25,44.0,45.25,19000,2.99352190362469,2.99352190362469,2.91082792838644,2.99352190362469,287203.510673824,0.0,1.0
1997-03-17,45.0,45.25,44.75,45.25,3900,2.97698310857704,2.99352190362469,2.96044431352939,2.99352190362469,58952.2995593639,0.0,1.0
1997-03-18,45.25,45.25,45.0,45.0,5100,2.99352190362469,2.99352190362469,2.97698310857704,2.97698310857704,77091.4686545528,0.0,1.0
1997-03-19,45.63,46.25,44.75,46.25,4900,3.01866087209712,3.05967708381529,2.96044431352939,3.05967708381529,74068.2738053546,0.0,1.0
1997-03-20,46.25,46.25,45.0,45.0,3700,3.05967708381529,3.05967708381529,2.97698310857704,2.97698310857704,55929.1047101658,0.0,1.0
1997-03-21,46.25,46.25,45.0,45.0,4000,3.05967708381529,3.05967708381529,2.97698310857704,2.97698310857704,60463.896983963,0.0,1.0
1997-03-24,45.0,46.25,45.0,45.0,2300,2.97698310857704,3.05967708381529,2.97698310857704,2.97698310857704,34766.7407657787,0.0,1.0
1997-03-25,44.5,46.25,44.5,45.0,10300,2.94390551848174,3.05967708381529,2.94390551848174,2.97698310857704,155694.534733705,0.0,1.0
1997-03-26,46.0,46.0,44.5,44.5,1100,3.04313828876764,3.04313828876764,2.94390551848174,2.94390551848174,16627.5716705898,0.0,1.0
1997-03-27,43.5,46.0,43.5,46.0,6300,2.87775033829114,3.04313828876764,2.87775033829114,3.04313828876764,95230.6377497416,0.0,1.0
1997-03-31,43.5,44.5,43.5,43.5,1500,2.87775033829114,2.94390551848174,2.87775033829114,2.87775033829114,22673.9613689861,0.0,1.0
1997-04-01,43.0,44.5,43.0,43.5,6300,2.84467274819584,2.94390551848174,2.84467274819584,2.87775033829114,95230.6377497416,0.0,1.0
1997-04-02,44.25,44.5,43.25,43.5,28800,2.92736672343409,2.94390551848174,2.86121154324349,2.87775033829114,435340.058284533,0.0,1.0
1997-04-03,44.5,44.5,43.75,44.5,1500,2.94390551848174,2.94390551848174,2.89428913333879,2.94390551848174,22673.9613689861,0.0,1.0
1997-04-04,44.13,44.5,43.75,44.5,1800,2.91942810181121,2.94390551848174,2.89428913333879,2.94390551848174,27208.7536427834,0.0,1.0
1997-04-07,43.75,44.5,43.75,43.75,700,2.89428913333879,2.94390551848174,2.89428913333879,2.89428913333879,10581.1819721935,0.0,1.0
1997-04-08,43.75,44.5,43.75,43.75,300,2.89428913333879,2.94390551848174,2.89428913333879,2.89428913333879,4534.79227379722,0.0,1.0
1997-04-09,44.5,44.5,43.75,44.5,2200,2.94390551848174,2.94390551848174,2.89428913333879,2.94390551848174,33255.1433411796,0.0,1.0
1997-04-10,44.5,44.5,44.5,44.5,2500,2.94390551848174,2.94390551848174,2.94390551848174,2.94390551848174,37789.9356149769,0.0,1.0
1997-04-11,44.5,44.5,44.5,44.5,2500,2.94390551848174,2.94390551848174,2.94390551848174,2.94390551848174,37789.9356149769,0.0,1.0
1997-04-14,44.25,44.25,42.75,44.0,12100,2.92736672343409,2.92736672343409,2.82813395314819,2.91082792838644,182903.288376488,0.0,1.0
1997-04-15,43.0,44.5,43.0,43.25,4900,2.84467274819584,2.94390551848174,2.84467274819584,2.86121154324349,74068.2738053546,0.0,1.0
1997-04-16,44.25,44.25,43.0,44.25,400,2.92736672343409,2.92736672343409,2.84467274819584,2.92736672343409,6046.38969839629,0.0,1.0
1997-04-17,43.63,44.25,43.0,43.0,3700,2.88635051171591,2.92736672343409,2.84467274819584,2.84467274819584,55929.1047101659,0.0,1.0
1997-04-18,44.5,44.5,44.25,44.25,600,2.94390551848174,2.94390551848174,2.92736672343409,2.92736672343409,9069.58454759444,0.0,1.0
1997-04-21,43.0,44.5,43.0,43.0,1400,2.84467274819584,2.94390551848174,2.84467274819584,2.84467274819584,21162.363944387,0.0,1.0
1997-04-22,43.88,44.5,43.0,43.0,1800,2.90288930676356,2.94390551848174,2.84467274819584,2.84467274819584,27208.7536427834,0.0,1.0
1997-04-23,43.0,44.75,42.5,44.75,9400,2.84467274819584,2.96044431352939,2.81159515810053,2.96044431352939,142090.157912313,0.0,1.0
1997-04-24,40.5,42.0,40.5,40.5,28000,2.67928479771933,2.77851756800523,2.67928479771933,2.67928479771933,423247.278887742,0.0,1.0
1997-04-25,40.75,42.0,40.0,42.0,13500,2.69582359276698,2.77851756800523,2.64620720762403,2.77851756800523,204065.652320876,0.0,1.0
1997-04-28,41.5,42.0,39.5,40.75,27100,2.74543997790993,2.77851756800523,2.61312961752873,2.69582359276698,409642.90206635,0.0,1.0
1997-04-29,40.75,41.5,39.75,40.75,3900,2.69582359276698,2.74543997790993,2.62966841257638,2.69582359276698,58952.299559364,0.0,1.0
1997-04-30,38.75,40.75,38.75,38.75,10600,2.56351323238578,2.69582359276698,2.56351323238578,2.56351323238578,160229.327007502,0.0,1.0
1997-05-01,39.38,40.5,39.25,39.5,5400,2.60519099590586,2.67928479771933,2.59659082248108,2.61312961752873,81626.2609283501,0.0,1.0
1997-05-02,39.75,41.0,39.75,41.0,3700,2.62966841257638,2.71236238781463,2.62966841257638,2.71236238781463,55929.1047101659,0.0,1.0
1997-05-05,41.0,41.0,40.0,41.0,6300,2.71236238781463,2.71236238781463,2.64620720762403,2.71236238781463,95230.6377497419,0.0,1.0
1997-05-06,40.63,41.25,40.0,41.0,11800,2.68788497114411,2.72890118286228,2.64620720762403,2.71236238781463,178368.496102691,0.0,1.0
1997-05-07,43.25,43.25,40.5,42.25,10900,2.86121154324349,2.86121154324349,2.67928479771933,2.79505636305288,164764.119281299,0.0,1.0
1997-05-08,41.75,43.5,41.75,43.25,7100,2.76197877295758,2.87775033829114,2.76197877295758,2.86121154324349,107323.417146535,0.0,1.0
1997-05-09,42.0,43.25,41.75,43.25,4700,2.77851756800523,2.86121154324349,2.76197877295758,2.86121154324349,71045.0789561567,0.0,1.0
1997-05-12,41.75,43.25,41.75,43.25,3100,2.76197877295758,2.86121154324349,2.76197877295758,2.86121154324349,46859.5201625714,0.0,1.0
1997-05-13,42.25,43.25,41.75,41.75,14300,2.79505636305288,2.86121154324349,2.76197877295758,2.76197877295758,216158.431717668,0.0,1.0
1997-05-14,41.5,43.25,41.5,43.25,4800,2.74543997790993,2.86121154324349,2.74543997790993,2.86121154324349,72556.6763807557,0.0,1.0
1997-05-15,41.5,43.25,41.5,43.25,13200,2.74543997790993,2.86121154324349,2.74543997790993,2.86121154324349,199530.860047078,0.0,1.0
1997-05-16,41.88,43.0,41.75,41.75,3400,2.77057894638236,2.84467274819584,2.76197877295758,2.76197877295758,51394.3124363686,0.0,1.0
1997-05-19,43.0,43.0,41.75,41.75,3700,2.84467274819584,2.84467274819584,2.76197877295758,2.76197877295758,55929.1047101657,0.0,1.0
1997-05-20,43.0,43.25,42.75,43.0,400,2.86121154324349,2.8778464940763,2.84457659241067,2.86121154324349,6011.4394689258,0.25,1.0
1997-05-21,44.25,44.25,41.75,41.75,7800,2.94438629740754,2.94438629740754,2.77803678907943,2.77803678907943,117223.069644053,0.0,1.0
1997-05-22,44.5,44.5,42.75,44.25,1600,2.96102124824035,2.96102124824035,2.84457659241067,2.94438629740754,24045.7578757032,0.0,1.0
1997-05-23,43.5,45.0,43.5,45.0,9300,2.89448144490911,2.99429114990597,2.89448144490911,2.99429114990597,139765.967652525,0.0,1.0
1997-05-27,45.13,45.5,43.5,45.0,6200,3.00294132433904,3.02756105157159,2.89448144490911,2.99429114990597,93177.3117683498,0.0,1.0
1997-05-28,45.5,45.5,44.25,45.5,5400,3.02756105157159,3.02756105157159,2.94438629740754,3.02756105157159,81154.4328304985,0.0,1.0
1997-05-29,43.75,45.5,43.75,44.25,66000,2.91111639574192,3.02756105157159,2.91111639574192,2.94438629740754,991887.512372757,0.0,1.0
1997-05-30,45.0,45.0,43.25,43.25,5500,2.99429114990597,2.99429114990597,2.8778464940763,2.8778464940763,82657.2926977299,0.0,1.0
1997-06-02,45.0,45.25,43.5,44.75,8100,2.99429114990597,3.01092610073878,2.89448144490911,2.97765619907316,121731.649245748,0.0,1.0
1997-06-03,44.75,46.25,44.75,46.25,18700,2.97765619907316,3.07746590407003,2.97765619907316,3.07746590407003,281034.795172282,0.0,1.0
1997-06-04,46.25,46.25,44.75,44.75,2500,3.07746590407003,3.07746590407003,2.97765619907316,2.97765619907316,37571.4966807863,0.0,1.0
1997-06-05,46.25,46.25,45.0,46.25,1800,3.07746590407003,3.07746590407003,2.99429114990597,3.07746590407003,27051.4776101661,0.0,1.0
1997-06-06,46.13,47.38,46.0,46.5,65000,3.06948112767028,3.15265588183433,3.06083095323722,3.09410085490284,976858.913700443,0.0,1.0
1997-06-09,47.75,47.75,46.0,47.5,62900,3.17727560906689,3.17727560906689,3.06083095323722,3.16064065823408,945298.856488584,0.0,1.0
1997-06-10,47.38,47.38,46.25,46.25,12400,3.15265588183433,3.15265588183433,3.07746590407003,3.07746590407003,186354.6235367,0.0,1.0
1997-06-11,47.0,47.75,46.75,47.0,8900,3.12737075656846,3.17727560906689,3.11073580573565,3.12737075656846,133754.528183599,0.0,1.0
1997-06-12,46.75,47.5,46.75,47.13,10600,3.11073580573565,3.16064065823408,3.11073580573565,3.13602093100152,159303.145926534,0.0,1.0
1997-06-13,47.25,47.25,46.75,46.75,5100,3.14400570740127,3.14400570740127,3.11073580573565,3.11073580573565,76645.8532288041,0.0,1.0
1997-06-16,47.5,47.5,46.75,47.25,4100,3.16064065823408,3.16064065823408,3.11073580573565,3.14400570740127,61617.2545564895,0.0,1.0
1997-06-17,47.0,48.5,47.0,47.13,6200,3.12737075656846,3.22718046156533,3.12737075656846,3.13602093100152,93177.31176835,0.0,1.0
1997-06-18,47.88,48.5,47.0,48.5,3700,3.18592578349996,3.22718046156533,3.12737075656846,3.22718046156533,55605.8150875636,0.0,1.0
1997-06-19,48.25,48.25,46.88,48.0,3400,3.21054551073252,3.21054551073252,3.11938598016871,3.1939105598997,51097.2354858693,0.0,1.0
1997-06-20,47.5,48.25,47.0,47.0,9600,3.16064065823408,3.21054551073252,3.12737075656846,3.12737075656846,144274.547254219,0.0,1.0
1997-06-23,47.75,48.25,47.5,48.25,5900,3.17727560906689,3.21054551073252,3.16064065823408,3.21054551073252,88668.7321666557,0.0,1.0
1997-06-24,47.75,48.25,47.5,48.0,4400,3.17727560906689,3.21054551073252,3.16064065823408,3.1939105598997,66125.8341581839,0.0,1.0
1997-06-25,47.5,48.25,47.5,47.5,5600,3.16064065823408,3.21054551073252,3.16064065823408,3.16064065823408,84160.1525649613,0.0,1.0
1997-06-26,47.63,47.88,47.5,47.5,11300,3.16929083266714,3.18592578349996,3.16064065823408,3.16064065823408,169823.164997154,0.0,1.0
1997-06-27,48.0,48.25,47.5,47.5,5300,3.1939105598997,3.21054551073252,3.16064065823408,3.16064065823408,79651.572963267,0.0,1.0
1997-06-30,48.5,48.5,47.5,48.0,4900,3.22718046156533,3.22718046156533,3.16064065823408,3.1939105598997,73640.133494341,0.0,1.0
1997-07-01,46.75,48.25,46.75,47.5,26200,3.11073580573565,3.21054551073252,3.11073580573565,3.16064065823408,393749.28521464,0.0,1.0
1997-07-02,47.0,47.5,46.25,47.5,9600,3.12737075656846,3.16064065823408,3.07746590407003,3.16064065823408,144274.547254219,0.0,1.0
1997-07-03,47.5,47.5,46.75,47.5,1900,3.16064065823408,3.16064065823408,3.11073580573565,3.16064065823408,28554.3374773976,0.0,1.0
1997-07-07,47.5,47.5,46.5,47.0,4300,3.16064065823408,3.16064065823408,3.09410085490284,3.12737075656846,64622.9742909525,0.0,1.0
1997-07-08,48.0,48.0,47.0,47.0,19700,3.1939105598997,3.1939105598997,3.12737075656846,3.12737075656846,296063.393844596,0.0,1.0
1997-07-09,48.25,48.25,47.5,48.25,1400,3.21054551073252,3.21054551073252,3.16064065823408,3.21054551073252,21040.0381412403,0.0,1.0
1997-07-10,47.5,48.25,47.5,47.5,2800,3.16064065823408,3.21054551073252,3.16064065823408,3.16064065823408,42080.0762824807,0.0,1.0
1997-07-11,47.88,47.88,47.75,47.88,7000,3.18592578349996,3.18592578349996,3.17727560906689,3.18592578349996,105200.190706201,0.0,1.0
1997-07-14,48.0,49.25,48.0,49.25,1600,3.1939105598997,3.27708531406376,3.1939105598997,3.27708531406376,24045.7578757033,0.0,1.0
1997-07-15,48.0,48.0,48.0,48.0,50500,3.1939105598997,3.1939105598997,3.1939105598997,3.1939105598997,758944.232951884,0.0,1.0
1997-07-16,48.5,48.5,48.5,48.5,43400,3.22718046156533,3.22718046156533,3.22718046156533,3.22718046156533,652241.182378449,0.0,1.0
1997-07-17,48.25,48.5,47.88,48.25,4500,3.21054551073252,3.22718046156533,3.18592578349996,3.21054551073252,67628.6940254152,0.0,1.0
1997-07-18,48.0,48.5,48.0,48.0,5500,3.1939105598997,3.22718046156533,3.1939105598997,3.1939105598997,82657.2926977299,0.0,1.0
1997-07-21,48.0,48.75,48.0,48.75,2300,3.1939105598997,3.24381541239814,3.1939105598997,3.24381541239814,34565.7769463234,0.0,1.0
1997-07-22,48.5,49.0,48.0,48.0,5700,3.22718046156533,3.26045036323095,3.1939105598997,3.1939105598997,85663.0124321926,0.0,1.0
1997-07-23,48.0,49.0,48.0,48.0,2100,3.1939105598997,3.26045036323095,3.1939105598997,3.1939105598997,31560.0572118605,0.0,1.0
1997-07-24,48.5,49.0,48.0,48.0,19100,3.22718046156533,3.26045036323095,3.1939105598997,3.1939105598997,287046.234641207,0.0,1.0
1997-07-25,48.25,49.0,48.25,48.25,6100,3.21054551073252,3.26045036323095,3.21054551073252,3.21054551073252,91674.4519011184,0.0,1.0
1997-07-28,49.0,49.0,48.5,49.0,6100,3.26045036323095,3.26045036323095,3.22718046156533,3.26045036323095,91674.4519011185,0.0,1.0
1997-07-29,48.63,49.0,48.25,48.63,9300,3.23583063599839,3.26045036323095,3.21054551073252,3.23583063599839,139765.967652525,0.0,1.0
1997-07-30,49.0,49.0,48.25,48.63,4700,3.26045036323095,3.26045036323095,3.21054551073252,3.23583063599839,70634.4137598782,0.0,1.0
1997-07-31,48.75,49.25,48.75,49.25,900,3.24381541239814,3.27708531406376,3.24381541239814,3.27708531406376,13525.7388050831,0.0,1.0
1997-08-01,49.63,49.63,48.75,49.25,3500,3.30237043932963,3.30237043932963,3.24381541239814,3.27708531406376,52600.0953531008,0.0,1.0
1997-08-04,49.75,49.75,49.63,49.75,1700,3.31035521572938,3.31035521572938,3.30237043932963,3.31035521572938,25548.6177429347,0.0,1.0
1997-08-05,50.0,50.0,49.0,50.0,2300,3.32699016656219,3.32699016656219,3.26045036323095,3.32699016656219,34565.7769463234,0.0,1.0
1997-08-06,49.5,50.0,47.75,49.0,1900,3.29372026489657,3.32699016656219,3.17727560906689,3.26045036323095,28554.3374773976,0.0,1.0
1997-08-07,49.0,50.0,49.0,49.0,2100,3.26045036323095,3.32699016656219,3.26045036323095,3.26045036323095,31560.0572118605,0.0,1.0
1997-08-08,50.0,50.0,49.0,50.0,1300,3.32699016656219,3.32699016656219,3.26045036323095,3.32699016656219,19537.1782740089,0.0,1.0
1997-08-11,50.0,50.0,49.0,50.0,4800,3.32699016656219,3.32699016656219,3.26045036323095,3.32699016656219,72137.2736271097,0.0,1.0
1997-08-12,51.0,51.0,49.5,50.0,8400,3.39352996989344,3.39352996989344,3.29372026489657,3.32699016656219,126240.228847442,0.0,1.0
1997-08-13,51.5,51.5,50.5,51.5,4700,3.42679987155906,3.42679987155906,3.36026006822781,3.42679987155906,70634.4137598782,0.0,1.0
1997-08-14,50.5,51.5,50.5,51.5,2000,3.36026006822781,3.42679987155906,3.36026006822781,3.42679987155906,30057.1973446291,0.0,1.0
1997-08-15,51.0,52.0,50.38,52.0,9800,3.39352996989344,3.46006977322468,3.35227529182806,3.46006977322468,147280.266988682,0.0,1.0
1997-08-18,51.0,51.0,50.25,50.25,800,3.39352996989344,3.39352996989344,3.343625117395,3.343625117395,12022.8789378516,0.0,1.0
1997-08-19,50.63,51.5,50.25,51.5,11800,3.36891024266088,3.42679987155906,3.343625117395,3.42679987155906,177337.464333311,0.0,1.0
1997-08-20,50.63,51.25,50.5,51.25,900,3.38554519349369,3.42700357824514,3.37685230636838,3.42700357824514,13459.2797897279,0.25,1.0
1997-08-21,50.88,51.25,50.5,50.88,18200,3.40226228411927,3.42700357824514,3.37685230636838,3.40226228411927,272176.546858942,0.0,1.0
1997-08-22,50.75,50.88,50.25,50.25,2100,3.39356939699397,3.40226228411927,3.3601352157428,3.3601352157428,31404.9861760317,0.0,1.0
1997-08-25,50.25,50.75,50.25,50.75,2000,3.3601352157428,3.39356939699397,3.3601352157428,3.39356939699397,29909.5106438397,0.0,1.0
1997-08-26,50.25,50.75,50.25,50.25,9300,3.3601352157428,3.39356939699397,3.3601352157428,3.3601352157428,139079.224493855,0.0,1.0
1997-08-27,51.88,51.88,50.63,51.13,11600,3.46913064662162,3.46913064662162,3.38554519349369,3.41897937474486,173475.161734271,0.0,1.0
1997-08-28,51.75,52.38,51.25,51.88,14500,3.46043775949631,3.50256482787279,3.42700357824514,3.46913064662162,216843.952167838,0.0,1.0
1997-08-29,52.25,52.38,51.5,51.5,11700,3.49387194074748,3.50256482787279,3.44372066887073,3.44372066887073,174970.637266463,0.0,1.0
1997-09-02,52.63,52.63,51.75,51.75,3700,3.51928191849838,3.51928191849838,3.46043775949631,3.46043775949631,55332.5946911035,0.0,1.0
1997-09-03,52.63,52.63,51.75,52.63,4400,3.51928191849838,3.51928191849838,3.46043775949631,3.51928191849838,65800.9234164474,0.0,1.0
1997-09-04,53.38,53.38,52.5,52.63,6400,3.56943319037513,3.56943319037513,3.51058903137307,3.51928191849838,95710.4340602874,0.0,1.0
1997-09-05,53.0,53.5,52.63,52.63,4600,3.54402321262424,3.57745739387541,3.51928191849838,3.51928191849838,68791.8744808315,0.0,1.0
1997-09-08,53.0,53.25,53.0,53.0,600,3.54402321262424,3.56074030324983,3.54402321262424,3.54402321262424,8972.85319315194,0.0,1.0
1997-09-09,52.88,53.25,52.88,53.0,2100,3.53599900912396,3.56074030324983,3.53599900912396,3.54402321262424,31404.9861760318,0.0,1.0
1997-09-10,53.25,53.25,52.75,53.25,300,3.56074030324983,3.56074030324983,3.52730612199866,3.56074030324983,4486.42659657596,0.0,1.0
1997-09-11,52.75,53.25,52.75,53.25,1900,3.52730612199866,3.56074030324983,3.52730612199866,3.56074030324983,28414.0351116478,0.0,1.0
1997-09-12,52.88,53.0,52.75,53.0,2700,3.53599900912396,3.54402321262424,3.52730612199866,3.54402321262424,40377.8393691837,0.0,1.0
1997-09-15,52.75,53.0,52.75,53.0,700,3.52730612199866,3.54402321262424,3.52730612199866,3.54402321262424,10468.3287253439,0.0,1.0
1997-09-16,53.75,53.75,52.75,53.75,1300,3.594174484501,3.594174484501,3.52730612199866,3.594174484501,19441.1819184959,0.0,1.0
1997-09-17,54.0,54.0,52.75,53.75,1200,3.61089157512659,3.61089157512659,3.52730612199866,3.594174484501,17945.7063863038,0.0,1.0
1997-09-18,53.5,54.25,53.25,53.25,1000,3.57745739387541,3.62760866575217,3.56074030324983,3.56074030324983,14954.7553219199,0.0,1.0
1997-09-19,55.88,56.13,53.5,54.25,9100,3.73660409663099,3.75332118725658,3.57745739387541,3.62760866575217,136088.273429471,0.0,1.0
1997-09-22,56.0,56.0,55.25,56.0,1000,3.74462830013127,3.74462830013127,3.69447702825452,3.74462830013127,14954.7553219199,0.0,1.0
1997-09-23,56.0,56.0,55.0,56.0,1100,3.74462830013127,3.74462830013127,3.67775993762893,3.74462830013127,16450.2308541119,0.0,1.0
1997-09-24,56.0,56.0,55.25,55.25,1700,3.74462830013127,3.74462830013127,3.69447702825452,3.69447702825452,25423.0840472638,0.0,1.0
1997-09-25,56.75,56.75,56.75,56.75,200,3.79477957200803,3.79477957200803,3.79477957200803,3.79477957200803,2990.95106438398,0.0,1.0
1997-09-26,57.0,57.0,55.75,57.0,2600,3.81149666263362,3.81149666263362,3.72791120950569,3.81149666263362,38882.3638369917,0.0,1.0
1997-09-29,57.25,58.25,56.25,57.0,7100,3.82821375325921,3.89508211576155,3.76134539075686,3.81149666263362,106178.762785631,0.0,1.0
1997-09-30,57.5,58.0,57.25,58.0,10100,3.84493084388479,3.87836502513596,3.82821375325921,3.87836502513596,151043.028751391,0.0,1.0
1997-10-01,58.0,58.0,58.0,58.0,500,3.87836502513596,3.87836502513596,3.87836502513596,3.87836502513596,7477.37766095995,0.0,1.0
1997-10-02,58.0,58.0,57.5,58.0,3100,3.87836502513596,3.87836502513596,3.84493084388479,3.87836502513596,46359.7414979517,0.0,1.0
1997-10-03,57.88,58.0,57.5,58.0,2800,3.87034082163568,3.87836502513596,3.84493084388479,3.87836502513596,41873.3149013757,0.0,1.0
1997-10-06,58.0,58.0,57.63,58.0,7800,3.87836502513596,3.87836502513596,3.8536237310101,3.87836502513596,116647.091510975,0.0,1.0
1997-10-07,57.5,58.0,57.5,58.0,4000,3.84493084388479,3.87836502513596,3.84493084388479,3.87836502513596,59819.0212876796,0.0,1.0
1997-10-08,58.38,58.5,57.5,57.5,4800,3.90377500288685,3.91179920638714,3.84493084388479,3.84493084388479,71782.8255452155,0.0,1.0
1997-10-09,57.75,58.38,57.75,57.75,1900,3.86164793451038,3.90377500288685,3.86164793451038,3.86164793451038,28414.0351116478,0.0,1.0
1997-10-10,58.38,58.38,57.75,57.75,300,3.90377500288685,3.90377500288685,3.86164793451038,3.86164793451038,4486.42659657597,0.0,1.0
1997-10-13,57.75,58.38,57.75,58.0,2100,3.86164793451038,3.90377500288685,3.86164793451038,3.87836502513596,31404.9861760317,0.0,1.0
1997-10-14,58.13,58.25,57.75,57.75,3400,3.88705791226127,3.89508211576155,3.86164793451038,3.86164793451038,50846.1680945276,0.0,1.0
1997-10-15,57.75,58.25,57.75,57.75,2700,3.86164793451038,3.89508211576155,3.86164793451038,3.86164793451038,40377.8393691837,0.0,1.0
1997-10-16,58.25,58.25,57.75,57.75,28300,3.89508211576155,3.89508211576155,3.86164793451038,3.86164793451038,423219.575610333,0.0,1.0
1997-10-17,58.25,58.25,57.75,57.75,1700,3.89508211576155,3.89508211576155,3.86164793451038,3.86164793451038,25423.0840472638,0.0,1.0
1997-10-20,58.13,58.13,58.0,58.13,2900,3.88705791226127,3.88705791226127,3.87836502513596,3.88705791226127,43368.7904335677,0.0,1.0
1997-10-21,58.0,58.38,58.0,58.25,6100,3.87836502513596,3.90377500288685,3.87836502513596,3.89508211576155,91224.0074637114,0.0,1.0
1997-10-22,59.25,59.88,58.0,58.0,13800,3.96195047826389,4.00407754664037,3.87836502513596,3.87836502513596,206375.623442495,0.0,1.0
1997-10-23,58.25,59.25,58.25,58.75,4700,3.89508211576155,3.96195047826389,3.89508211576155,3.92851629701272,70287.3500130234,0.0,1.0
1997-10-24,59.0,59.25,58.5,59.25,3800,3.94523338763831,3.96195047826389,3.91179920638714,3.96195047826389,56828.0702232955,0.0,1.0
1997-10-27,58.0,59.25,58.0,58.5,9900,3.87836502513596,3.96195047826389,3.87836502513596,3.91179920638714,148052.077687007,0.0,1.0
1997-10-28,58.0,58.75,57.5,58.13,15400,3.87836502513596,3.92851629701272,3.84493084388479,3.88705791226127,230303.231957566,0.0,1.0
1997-10-29,59.0,59.25,58.0,58.75,11100,3.94523338763831,3.96195047826389,3.87836502513596,3.92851629701272,165997.784073311,0.0,1.0
1997-10-30,58.75,59.0,58.25,59.0,7200,3.92851629701272,3.94523338763831,3.89508211576155,3.94523338763831,107674.238317823,0.0,1.0
1997-10-31,59.5,59.5,58.75,59.25,10900,3.97866756888948,3.97866756888948,3.92851629701272,3.96195047826389,163006.833008927,0.0,1.0
1997-11-03,59.5,59.88,59.0,59.5,8200,3.97866756888948,4.00407754664037,3.94523338763831,3.97866756888948,122628.993639743,0.0,1.0
1997-11-04,60.0,60.0,59.5,60.0,900,4.01210175014065,4.01210175014065,3.97866756888948,4.01210175014065,13459.2797897279,0.0,1.0
1997-11-05,60.5,60.5,59.5,60.0,3900,4.04553593139182,4.04553593139182,3.97866756888948,4.01210175014065,58323.5457554876,0.0,1.0
1997-11-06,60.75,60.75,60.75,60.75,1100,4.06225302201741,4.06225302201741,4.06225302201741,4.06225302201741,16450.2308541119,0.0,1.0
1997-11-07,60.5,60.75,60.0,60.75,2200,4.04553593139182,4.06225302201741,4.01210175014065,4.06225302201741,32900.4617082238,0.0,1.0
1997-11-10,60.63,60.75,60.25,60.75,4600,4.05422881851713,4.06225302201741,4.02881884076624,4.06225302201741,68791.8744808315,0.0,1.0
1997-11-11,60.63,60.63,60.25,60.25,900,4.05422881851713,4.05422881851713,4.02881884076624,4.02881884076624,13459.2797897279,0.0,1.0
1997-11-12,60.5,60.88,60.5,60.63,5000,4.04553593139182,4.07094590914271,4.04553593139182,4.05422881851713,74773.7766095995,0.0,1.0
1997-11-13,60.75,60.75,60.25,60.25,5200,4.06225302201741,4.06225302201741,4.02881884076624,4.02881884076624,77764.7276739834,0.0,1.0
1997-11-14,60.5,60.75,60.25,60.25,2000,4.04553593139182,4.06225302201741,4.02881884076624,4.02881884076624,29909.5106438398,0.0,1.0
1997-11-17,61.13,61.25,60.63,61.25,2800,4.0876629997683,4.09568720326858,4.05422881851713,4.09568720326858,41873.3149013757,0.0,1.0
1997-11-18,61.0,61.13,60.75,61.13,2100,4.078970112643,4.0876629997683,4.06225302201741,4.0876629997683,31404.9861760317,0.0,1.0
1997-11-19,61.0,61.0,61.0,61.0,300,4.09568720326858,4.09568720326858,4.09568720326858,4.09568720326858,4468.11465128382,0.25,1.0
1997-11-20,61.25,61.38,60.63,61.0,3500,4.11247280656067,4.12120132027255,4.0708445103963,4.09568720326858,52128.0042649778,0.0,1.0
1997-11-21,61.06,61.25,60.88,61.25,2500,4.09971574805868,4.11247280656067,4.08763011368838,4.11247280656067,37234.2887606985,0.0,1.0
1997-11-24,61.69,61.69,61.25,61.25,5600,4.14201546835473,4.14201546835473,4.11247280656067,4.11247280656067,83404.8068239647,0.0,1.0
1997-11-25,61.25,61.75,61.25,61.25,4800,4.11247280656067,4.14604401314483,4.11247280656067,4.11247280656067,71489.834420541,0.0,1.0
1997-11-26,61.63,61.63,61.25,61.25,3400,4.13798692356463,4.13798692356463,4.11247280656067,4.11247280656067,50638.63271455,0.0,1.0
1997-11-28,61.63,61.63,61.63,61.63,100,4.13798692356463,4.13798692356463,4.13798692356463,4.13798692356463,1489.37155042794,0.0,1.0
1997-12-01,61.75,62.25,61.25,61.75,5700,4.14604401314483,4.179615219729,4.11247280656067,4.14604401314483,84894.1783743927,0.0,1.0
1997-12-02,61.88,61.88,61.5,61.5,7700,4.15477252685672,4.15477252685672,4.12925840985275,4.12925840985275,114681.609382951,0.0,1.0
1997-12-03,62.38,62.88,61.88,61.88,8300,4.18834373344089,4.22191494002506,4.15477252685672,4.15477252685672,123617.838685519,0.0,1.0
1997-12-04,62.88,63.0,62.13,63.0,1200,4.22191494002506,4.22997202960526,4.1715581301488,4.22997202960526,17872.4586051353,0.0,1.0
1997-12-05,63.13,63.13,62.13,62.13,5300,4.23870054331714,4.23870054331714,4.1715581301488,4.1715581301488,78936.6921726808,0.0,1.0
1997-12-08,63.0,63.63,62.75,63.38,3200,4.22997202960526,4.27227174990131,4.21318642631317,4.25548614660922,47659.889613694,0.0,1.0
1997-12-09,64.0,64.0,63.0,63.0,3600,4.29711444277359,4.29711444277359,4.22997202960526,4.22997202960526,53617.3758154059,0.0,1.0
1997-12-10,63.75,63.88,63.38,63.5,15400,4.28032883948151,4.28905735319339,4.25548614660922,4.26354323618942,229363.218765903,0.0,1.0
1997-12-11,63.88,64.0,63.38,64.0,2100,4.28905735319339,4.29711444277359,4.25548614660922,4.29711444277359,31276.8025589868,0.0,1.0
1997-12-12,64.0,64.0,63.38,64.0,2900,4.29711444277359,4.29711444277359,4.25548614660922,4.29711444277359,43191.7749624103,0.0,1.0
1997-12-15,64.0,65.0,63.75,65.0,7800,4.29711444277359,4.36425685594193,4.28032883948151,4.36425685594193,116170.980933379,0.0,1.0
1997-12-16,66.13,66.25,65.25,65.5,14700,4.44012778282215,4.44818487240235,4.38104245923402,4.3978280625261,218937.617912907,0.0,1.0
1997-12-17,66.63,66.63,65.75,66.13,4000,4.47369898940632,4.47369898940632,4.41461366581818,4.44012778282215,59574.8620171176,0.0,1.0
1997-12-18,66.13,66.63,65.75,66.63,13400,4.44012778282215,4.47369898940632,4.41461366581818,4.47369898940632,199575.787757344,0.0,1.0
1997-12-19,65.75,65.75,65.38,65.75,14700,4.41461366581818,4.41461366581818,4.3897709729459,4.41461366581818,218937.617912907,0.0,1.0
1997-12-22,65.75,66.5,65.38,66.0,52800,4.41461366581818,4.46497047569444,4.3897709729459,4.43139926911027,786388.178625953,0.0,1.0
1997-12-23,66.25,66.25,65.75,66.25,2300,4.44818487240235,4.44818487240235,4.41461366581818,4.44818487240235,34255.5456598426,0.0,1.0
1997-12-24,66.25,66.25,65.75,65.75,5000,4.44818487240235,4.44818487240235,4.41461366581818,4.41461366581818,74468.577521397,0.0,1.0
1997-12-26,66.88,66.88,66.25,66.25,4500,4.4904845926984,4.4904845926984,4.44818487240235,4.44818487240235,67021.7197692574,0.0,1.0
1997-12-29,67.75,68.38,66.5,68.38,8400,4.54889849215486,4.59119821245091,4.46497047569444,4.59119821245091,125107.210235947,0.0,1.0
1997-12-30,68.5,68.5,68.25,68.25,2500,4.59925530203111,4.59925530203111,4.58246969873903,4.58246969873903,37234.2887606985,0.0,1.0
1997-12-31,69.0,69.0,67.75,68.5,2800,4.63282650861528,4.63282650861528,4.54889849215486,4.59925530203111,41702.4034119823,0.0,1.0
1998-01-02,69.13,69.25,67.75,69.0,6300,4.64155502232716,4.64961211190736,4.54889849215486,4.63282650861528,93830.4076769603,0.0,1.0
1998-01-05,69.75,69.75,68.0,69.13,7000,4.68318331849153,4.68318331849153,4.56568409544694,4.64155502232716,104256.008529956,0.0,1.0
1998-01-06,69.0,69.75,68.5,69.75,136800,4.63282650861528,4.68318331849153,4.59925530203111,4.68318331849153,2037460.28098542,0.0,1.0
1998-01-07,69.25,69.25,68.5,68.5,78000,4.64961211190736,4.64961211190736,4.59925530203111,4.59925530203111,1161709.80933379,0.0,1.0
1998-01-08,68.75,69.25,68.56,69.25,493700,4.6160409053232,4.64961211190736,4.60328384682121,4.64961211190736,7353027.34446273,0.0,1.0
1998-01-09,67.5,69.25,67.5,69.25,3800,4.53211288886277,4.64961211190736,4.53211288886277,4.64961211190736,56596.1189162618,0.0,1.0
1998-01-12,65.0,67.5,65.0,66.0,17000,4.36425685594193,4.53211288886277,4.36425685594193,4.43139926911027,253193.16357275,0.0,1.0
1998-01-13,64.75,66.5,64.75,65.0,14200,4.34747125264985,4.46497047569444,4.34747125264985,4.36425685594193,211490.760160767,0.0,1.0
1998-01-14,62.75,66.0,62.75,64.5,9200,4.21318642631317,4.43139926911027,4.21318642631317,4.33068564935776,137022.182639371,0.0,1.0
1998-01-15,58.5,62.75,58.5,62.75,21200,3.92783117034774,4.21318642631317,3.92783117034774,4.21318642631317,315746.768690723,0.0,1.0
1998-01-16,60.25,60.25,58.5,58.5,20700,4.04533039339233,4.04533039339233,3.92783117034774,3.92783117034774,308299.910938583,0.0,1.0
1998-01-20,60.25,60.25,56.94,58.75,76400,4.04533039339233,4.04533039339233,3.82308900580513,3.94461677363982,1137879.86452695,0.0,1.0
1998-01-21,58.63,60.25,58.63,59.0,3000,3.93655968405962,4.04533039339233,3.93655968405962,3.96140237693191,44681.1465128382,0.0,1.0
1998-01-22,60.0,60.0,58.63,58.75,1800,4.02854479010024,4.02854479010024,3.93655968405962,3.94461677363982,26808.6879077029,0.0,1.0
1998-01-23,59.31,60.0,58.63,60.0,900,3.98221652501409,4.02854479010024,3.93655968405962,4.02854479010024,13404.3439538515,0.0,1.0
1998-01-26,58.0,60.0,57.88,58.63,5400,3.89425996376357,4.02854479010024,3.88620287418337,3.93655968405962,80426.0637231087,0.0,1.0
1998-01-27,57.88,59.0,57.88,57.88,1100,3.88620287418337,3.96140237693191,3.88620287418337,3.88620287418337,16383.0870547073,0.0,1.0
1998-01-28,58.0,58.25,57.88,57.88,1400,3.89425996376357,3.91104556705565,3.88620287418337,3.88620287418337,20851.2017059912,0.0,1.0
1998-01-29,56.75,58.5,56.0,57.88,10300,3.81033194730315,3.92783117034774,3.75997513742689,3.88620287418337,153405.269694078,0.0,1.0
1998-01-30,56.0,58.0,56.0,56.13,4400,3.75997513742689,3.89425996376357,3.75997513742689,3.76870365113878,65532.3482188294,0.0,1.0
1998-02-02,56.31,57.5,56.0,57.5,6500,3.78078928550908,3.8606887571794,3.75997513742689,3.8606887571794,96809.1507778161,0.0,1.0
1998-02-03,57.38,57.5,56.25,56.25,23000,3.8526316675992,3.8606887571794,3.77676074071898,3.77676074071898,342555.456598426,0.0,1.0
1998-02-04,57.0,57.5,56.75,57.5,4500,3.82711755059523,3.8606887571794,3.81033194730315,3.8606887571794,67021.7197692573,0.0,1.0
1998-02-05,58.25,58.5,57.0,57.0,3800,3.91104556705565,3.92783117034774,3.82711755059523,3.82711755059523,56596.1189162618,0.0,1.0
1998-02-06,56.5,59.75,56.5,58.0,5200,3.79354634401106,4.01175918680816,3.79354634401106,3.89425996376357,77447.3206222529,0.0,1.0
1998-02-09,60.0,60.0,57.0,58.5,8500,4.02854479010024,4.02854479010024,3.82711755059523,3.92783117034774,126596.581786375,0.0,1.0
1998-02-10,60.0,60.0,58.0,60.0,4300,4.02854479010024,4.02854479010024,3.89425996376357,4.02854479010024,64042.9766684015,0.0,1.0
1998-02-11,60.0,60.0,58.25,60.0,2700,4.02854479010024,4.02854479010024,3.91104556705565,4.02854479010024,40213.0318615544,0.0,1.0
1998-02-12,59.5,59.5,58.31,59.0,2600,3.99497358351608,3.99497358351608,3.91507411184575,3.96140237693191,38723.6603111264,0.0,1.0
1998-02-13,59.5,59.5,58.25,58.25,2300,3.99497358351608,3.99497358351608,3.91104556705565,3.91104556705565,34255.5456598426,0.0,1.0
1998-02-17,60.63,61.63,59.0,60.0,19900,4.0708445103963,4.13798692356463,3.96140237693191,4.02854479010024,296384.93853516,0.0,1.0
1998-02-18,60.5,61.5,60.5,61.5,6700,4.0789015999765,4.14632146113313,4.0789015999765,4.14632146113313,99377.2441096239,0.25,1.0
1998-02-19,60.5,61.5,60.5,61.5,2900,4.0789015999765,4.14632146113313,4.0789015999765,4.14632146113313,43014.0310325238,0.0,1.0
1998-02-20,61.5,61.5,60.5,61.5,4100,4.14632146113313,4.14632146113313,4.0789015999765,4.14632146113313,60812.9404252923,0.0,1.0
1998-02-23,60.75,61.38,60.5,61.38,5100,4.09575656526566,4.13823107779434,4.0789015999765,4.13823107779434,75645.3649192659,0.0,1.0
1998-02-24,61.0,61.5,60.75,61.0,7000,4.11261153055482,4.14632146113313,4.09575656526566,4.11261153055482,103826.971457816,0.0,1.0
1998-02-25,61.0,61.0,60.25,60.25,1600,4.11261153055482,4.11261153055482,4.06204663468734,4.06204663468734,23731.8791903579,0.0,1.0
1998-02-26,61.0,61.0,59.25,59.25,3100,4.11261153055482,4.11261153055482,3.9946267735307,3.9946267735307,45980.5159313185,0.0,1.0
1998-02-27,59.75,61.0,59.25,59.25,4000,4.02833670410902,4.11261153055482,3.9946267735307,3.9946267735307,59329.6979758949,0.0,1.0
1998-03-02,60.63,61.0,59.25,59.25,2800,4.08766618192686,4.11261153055482,3.9946267735307,3.9946267735307,41530.7885831264,0.0,1.0
1998-03-03,60.75,61.0,59.5,61.0,4400,4.09575656526566,4.11261153055482,4.01148173881986,4.11261153055482,65262.6677734843,0.0,1.0
1998-03-04,60.63,60.81,60.63,60.63,3900,4.08766618192686,4.09980175693506,4.08766618192686,4.08766618192686,57846.4555264975,0.0,1.0
1998-03-05,58.0,60.13,58.0,60.0,4000,3.91035194708491,4.05395625134854,3.91035194708491,4.04519166939818,59329.6979758948,0.0,1.0
1998-03-06,60.0,60.0,58.0,59.0,3000,4.04519166939818,4.04519166939818,3.91035194708491,3.97777180824154,44497.2734819211,0.0,1.0
1998-03-09,58.25,59.0,57.5,58.0,5200,3.92720691237407,3.97777180824154,3.87664201650659,3.91035194708491,77128.6073686633,0.0,1.0
1998-03-10,57.94,58.5,57.0,58.5,3700,3.90630675541551,3.94406187766322,3.84293208592827,3.94406187766322,54879.9706277027,0.0,1.0
1998-03-11,56.88,58.44,56.25,57.5,24000,3.83484170258947,3.94001668599383,3.79236719006079,3.87664201650659,355978.18785537,0.0,1.0
1998-03-12,57.75,58.0,56.5,56.5,7600,3.89349698179575,3.91035194708491,3.80922215534995,3.80922215534995,112726.4261542,0.0,1.0
1998-03-13,57.13,58.5,57.0,58.5,13300,3.85169666787863,3.94406187766322,3.84293208592827,3.94406187766322,197271.245769851,0.0,1.0
1998-03-16,56.63,57.25,56.63,57.25,4100,3.81798673730032,3.85978705121743,3.81798673730032,3.85978705121743,60812.9404252922,0.0,1.0
1998-03-17,57.19,57.25,56.63,56.63,8800,3.85574185954803,3.85978705121743,3.81798673730032,3.81798673730032,130525.335546969,0.0,1.0
1998-03-18,58.5,58.5,57.0,57.25,16700,3.94406187766322,3.94406187766322,3.84293208592827,3.85978705121743,247701.489049361,0.0,1.0
1998-03-19,58.44,58.88,57.25,58.0,6300,3.94001668599383,3.96968142490275,3.85978705121743,3.91035194708491,93444.2743120344,0.0,1.0
1998-03-20,57.69,58.38,57.5,58.38,8200,3.88945179012635,3.93597149432443,3.87664201650659,3.93597149432443,121625.880850584,0.0,1.0
1998-03-23,56.25,58.38,56.25,58.38,9800,3.79236719006079,3.93597149432443,3.79236719006079,3.93597149432443,145357.760040943,0.0,1.0
1998-03-24,57.0,58.25,56.25,56.25,8100,3.84293208592827,3.92720691237407,3.79236719006079,3.79236719006079,120142.638401187,0.0,1.0
1998-03-25,57.63,58.0,56.38,58.0,5000,3.88540659845695,3.91035194708491,3.80113177201116,3.91035194708491,74162.1224698686,0.0,1.0
1998-03-26,57.88,58.0,57.0,58.0,5300,3.90226156374611,3.91035194708491,3.84293208592827,3.91035194708491,78611.8498180607,0.0,1.0
1998-03-27,57.56,57.88,57.0,57.88,3900,3.88068720817599,3.90226156374611,3.84293208592827,3.90226156374611,57846.4555264975,0.0,1.0
1998-03-30,57.13,58.0,57.0,57.75,7900,3.85169666787863,3.91035194708491,3.84293208592827,3.89349698179575,117176.153502392,0.0,1.0
1998-03-31,57.75,57.88,57.5,57.5,7200,3.89349698179575,3.90226156374611,3.87664201650659,3.87664201650659,106793.456356611,0.0,1.0
1998-04-01,57.13,58.38,57.13,58.38,5500,3.85169666787863,3.93597149432443,3.85169666787863,3.93597149432443,81578.3347168555,0.0,1.0
1998-04-02,57.63,58.0,57.0,57.13,17000,3.88540659845695,3.91035194708491,3.84293208592827,3.85169666787863,252151.216397553,0.0,1.0
1998-04-03,58.25,58.88,57.63,58.88,5400,3.92720691237407,3.96968142490275,3.88540659845695,3.96968142490275,80095.092267458,0.0,1.0
1998-04-06,60.75,60.75,58.69,59.0,16700,4.09575656526566,4.09575656526566,3.95687165128299,3.97777180824154,247701.489049361,0.0,1.0
1998-04-07,60.38,61.25,59.5,61.0,3000,4.0708112166377,4.12946649584397,4.01148173881986,4.11261153055482,44497.2734819212,0.0,1.0
1998-04-08,59.5,61.25,59.5,61.25,6200,4.01148173881986,4.12946649584397,4.01148173881986,4.12946649584397,91961.0318626371,0.0,1.0
1998-04-09,61.0,61.25,60.0,61.25,8900,4.11261153055482,4.12946649584397,4.04519166939818,4.12946649584397,132008.577996366,0.0,1.0
1998-04-13,60.75,62.5,60.0,61.0,12700,4.09575656526566,4.21374132228977,4.04519166939818,4.11261153055482,188371.791073466,0.0,1.0
1998-04-14,62.0,62.5,60.5,62.5,3000,4.18003139171145,4.21374132228977,4.0789015999765,4.21374132228977,44497.2734819212,0.0,1.0
1998-04-15,62.13,63.5,61.5,63.0,15700,4.18879597366181,4.28116118344641,4.14632146113313,4.24745125286809,232869.064555388,0.0,1.0
1998-04-16,63.0,63.38,62.0,63.38,2800,4.24745125286809,4.27307080010761,4.18003139171145,4.27307080010761,41530.7885831264,0.0,1.0
1998-04-17,62.0,62.0,61.25,61.75,3000,4.18003139171145,4.18003139171145,4.12946649584397,4.16317642642229,44497.2734819212,0.0,1.0
1998-04-20,62.94,63.0,61.38,63.0,900,4.24340606119869,4.24745125286809,4.13823107779434,4.24745125286809,13349.1820445763,0.0,1.0
1998-04-21,62.75,63.25,61.88,62.75,5400,4.23059628757893,4.26430621815725,4.17194100837266,4.23059628757893,80095.0922674581,0.0,1.0
1998-04-22,61.75,63.0,61.75,61.75,3200,4.16317642642229,4.24745125286809,4.16317642642229,4.16317642642229,47463.7583807159,0.0,1.0
1998-04-23,62.25,62.75,61.25,62.75,20600,4.19688635700061,4.23059628757893,4.12946649584397,4.23059628757893,305547.944575859,0.0,1.0
1998-04-24,61.88,62.75,61.75,62.75,7300,4.17194100837266,4.23059628757893,4.16317642642229,4.23059628757893,108276.698806008,0.0,1.0
1998-04-27,61.5,62.88,61.5,61.88,3800,4.14632146113313,4.23936086952929,4.14632146113313,4.17194100837266,56363.2130771002,0.0,1.0
1998-04-28,61.19,62.5,61.0,61.0,2600,4.12542130417458,4.21374132228977,4.11261153055482,4.11261153055482,38564.3036843316,0.0,1.0
1998-04-29,61.13,63.0,61.13,63.0,2700,4.12137611250518,4.24745125286809,4.12137611250518,4.24745125286809,40047.546133729,0.0,1.0
1998-04-30,61.13,62.5,61.0,62.5,4000,4.12137611250518,4.21374132228977,4.11261153055482,4.21374132228977,59329.6979758949,0.0,1.0
1998-05-01,61.13,62.5,61.13,62.5,4200,4.12137611250518,4.21374132228977,4.12137611250518,4.21374132228977,62296.1828746896,0.0,1.0
1998-05-04,62.63,63.0,61.13,61.13,24500,4.22250590424013,4.24745125286809,4.12137611250518,4.12137611250518,363394.400102356,0.0,1.0
1998-05-05,63.0,63.0,62.5,62.75,14100,4.24745125286809,4.24745125286809,4.21374132228977,4.23059628757893,209137.185365029,0.0,1.0
1998-05-06,62.38,63.0,62.0,63.0,2900,4.20565093895097,4.24745125286809,4.18003139171145,4.24745125286809,43014.0310325238,0.0,1.0
1998-05-07,62.0,63.0,61.75,63.0,1900,4.18003139171145,4.24745125286809,4.16317642642229,4.24745125286809,28181.6065385501,0.0,1.0
1998-05-08,62.5,63.0,61.0,61.63,6800,4.21374132228977,4.24745125286809,4.11261153055482,4.1550860430835,100860.486559021,0.0,1.0
1998-05-11,62.0,63.0,60.75,63.0,7900,4.18003139171145,4.24745125286809,4.09575656526566,4.24745125286809,117176.153502392,0.0,1.0
1998-05-12,62.5,63.0,62.0,63.0,3100,4.21374132228977,4.24745125286809,4.18003139171145,4.24745125286809,45980.5159313185,0.0,1.0
1998-05-13,63.0,63.0,62.0,63.0,9000,4.24745125286809,4.24745125286809,4.18003139171145,4.24745125286809,133491.820445763,0.0,1.0
1998-05-14,62.13,63.0,62.0,62.0,50700,4.18879597366181,4.24745125286809,4.18003139171145,4.18003139171145,752003.921844469,0.0,1.0
1998-05-15,62.0,62.38,62.0,62.38,400,4.18003139171145,4.20565093895097,4.18003139171145,4.20565093895097,5932.96979758949,0.0,1.0
1998-05-18,62.25,62.25,62.0,62.0,2400,4.19688635700061,4.19688635700061,4.18003139171145,4.18003139171145,35597.8187855369,0.0,1.0
1998-05-19,62.94,62.94,62.0,62.38,8900,4.24340606119869,4.24340606119869,4.18003139171145,4.20565093895097,132008.577996366,0.0,1.0
1998-05-20,63.0,63.0,62.12,62.12,1400,4.26430621815725,4.26430621815725,4.20474130590362,4.20474130590362,20683.3176342843,0.25,1.0
1998-05-21,62.81,63.0,62.25,63.0,19500,4.25144561210249,4.26430621815725,4.21354066794109,4.26430621815725,288089.06704896,0.0,1.0
1998-05-22,63.0,63.0,62.38,63.0,7200,4.26430621815725,4.26430621815725,4.22234002997856,4.26430621815725,106371.347833462,0.0,1.0
1998-05-26,63.0,63.0,63.0,63.0,0,4.26430621815725,4.26430621815725,4.26430621815725,4.26430621815725,0,0.0,1.0
1998-05-27,62.5,63.0,62.38,63.0,34100,4.23046251801314,4.26430621815725,4.22234002997856,4.26430621815725,503786.522377925,0.0,1.0
1998-05-28,63.0,63.0,62.25,62.5,5100,4.26430621815725,4.26430621815725,4.21354066794109,4.23046251801314,75346.3713820356,0.0,1.0
1998-05-29,62.31,63.0,62.25,62.25,2600,4.21760191195838,4.26430621815725,4.21354066794109,4.21354066794109,38411.875606528,0.0,1.0
1998-06-01,62.25,63.0,62.13,63.0,1900,4.21354066794109,4.26430621815725,4.2054181799065,4.26430621815725,28070.2167893858,0.0,1.0
1998-06-02,62.13,63.0,62.0,62.25,30000,4.2054181799065,4.26430621815725,4.19661881786904,4.21354066794109,443213.949306093,0.0,1.0
1998-06-03,62.25,62.5,62.0,62.0,4900,4.21354066794109,4.23046251801314,4.19661881786904,4.19661881786904,72391.6117199951,0.0,1.0
1998-06-04,63.0,63.0,62.0,62.0,2900,4.26430621815725,4.26430621815725,4.19661881786904,4.19661881786904,42844.0150995889,0.0,1.0
1998-06-05,63.0,63.0,62.0,63.0,3400,4.26430621815725,4.26430621815725,4.19661881786904,4.26430621815725,50230.9142546904,0.0,1.0
1998-06-08,63.75,64.5,62.88,63.0,10000,4.31507176837341,4.36583731858956,4.25618373012266,4.26430621815725,147737.983102031,0.0,1.0
1998-06-09,63.63,65.5,63.25,65.5,12000,4.30694928033882,4.43352471887777,4.2812280682293,4.43352471887777,177285.579722437,0.0,1.0
1998-06-10,63.5,64.0,63.0,63.0,2100,4.29814991830135,4.33199361844546,4.26430621815725,4.26430621815725,31024.9764514265,0.0,1.0
1998-06-11,63.28,63.63,63.0,63.0,8900,4.28325869023795,4.30694928033882,4.26430621815725,4.26430621815725,131486.804960807,0.0,1.0
1998-06-12,65.25,65.25,63.88,64.25,10000,4.41660286880572,4.41660286880572,4.32387113041087,4.34891546851751,147737.983102031,0.0,1.0
1998-06-15,66.75,67.0,65.25,65.63,10700,4.51813396923804,4.53505581931009,4.41660286880572,4.44232408091524,158079.641919173,0.0,1.0
1998-06-16,66.38,67.0,65.5,66.13,8700,4.4930896311314,4.53505581931009,4.43352471887777,4.47616778105935,128532.045298767,0.0,1.0
1998-06-17,67.63,68.75,67.5,67.5,14100,4.57769888149166,4.65350876981446,4.56889951945419,4.56889951945419,208310.556173863,0.0,1.0
1998-06-18,67.94,68.25,67.63,67.63,2500,4.59868197558101,4.61966506967035,4.57769888149166,4.57769888149166,36934.4957755077,0.0,1.0
1998-06-19,67.5,68.25,67.0,67.63,24000,4.56889951945419,4.61966506967035,4.53505581931009,4.57769888149166,354571.159444874,0.0,1.0
1998-06-22,67.75,67.88,66.75,67.88,1200,4.58582136952625,4.59462073156371,4.51813396923804,4.59462073156371,17728.5579722437,0.0,1.0
1998-06-23,67.06,67.75,66.75,66.75,13300,4.53911706332738,4.58582136952625,4.51813396923804,4.51813396923804,196491.517525701,0.0,1.0
1998-06-24,67.25,67.5,67.0,67.5,18500,4.55197766938214,4.56889951945419,4.53505581931009,4.56889951945419,273315.268738757,0.0,1.0
1998-06-25,67.25,67.38,67.13,67.38,18300,4.55197766938214,4.56077703141961,4.54385518134756,4.56077703141961,270360.509076716,0.0,1.0
1998-06-26,67.25,67.88,67.0,67.38,13800,4.55197766938214,4.59462073156371,4.53505581931009,4.56077703141961,203878.416680802,0.0,1.0
1998-06-29,67.13,67.5,66.63,67.5,5400,4.54385518134756,4.56889951945419,4.51001148120345,4.56889951945419,79778.5108750965,0.0,1.0
1998-06-30,66.13,67.38,66.13,67.38,6300,4.47616778105935,4.56077703141961,4.47616778105935,4.56077703141961,93074.9293542793,0.0,1.0
1998-07-01,65.38,66.31,65.38,66.13,2700,4.42540223084319,4.48835151311122,4.42540223084319,4.47616778105935,39889.2554375483,0.0,1.0
1998-07-02,65.5,65.75,65.38,65.38,3200,4.43352471887777,4.45044656894983,4.42540223084319,4.42540223084319,47276.1545926499,0.0,1.0
1998-07-06,64.5,66.0,64.5,66.0,5400,4.36583731858956,4.46736841902188,4.36583731858956,4.46736841902188,79778.5108750966,0.0,1.0
1998-07-07,64.88,65.63,63.5,64.13,9800,4.39155853069908,4.44232408091524,4.29814991830135,4.34079298048292,144783.22343999,0.0,1.0
1998-07-08,64.0,64.0,63.38,64.0,2000,4.33199361844546,4.33199361844546,4.29002743026677,4.33199361844546,29547.5966204061,0.0,1.0
1998-07-09,63.38,64.88,63.25,63.38,6000,4.29002743026677,4.39155853069908,4.2812280682293,4.29002743026677,88642.7898612184,0.0,1.0
1998-07-10,64.25,64.25,62.25,64.25,4900,4.34891546851751,4.34891546851751,4.21354066794109,4.34891546851751,72391.6117199951,0.0,1.0
1998-07-13,63.38,64.25,62.25,62.25,3000,4.29002743026677,4.34891546851751,4.21354066794109,4.21354066794109,44321.3949306092,0.0,1.0
1998-07-14,62.0,63.0,62.0,62.13,1300,4.19661881786904,4.26430621815725,4.19661881786904,4.2054181799065,19205.937803264,0.0,1.0
1998-07-15,64.0,64.0,62.0,64.0,6600,4.33199361844546,4.33199361844546,4.19661881786904,4.33199361844546,97507.0688473402,0.0,1.0
1998-07-16,63.0,64.25,62.0,62.25,3000,4.26430621815725,4.34891546851751,4.19661881786904,4.21354066794109,44321.3949306092,0.0,1.0
1998-07-17,64.0,64.0,62.0,63.94,1400,4.33199361844546,4.33199361844546,4.19661881786904,4.32793237442816,20683.3176342843,0.0,1.0
1998-07-20,63.0,64.0,62.0,62.0,2100,4.26430621815725,4.33199361844546,4.19661881786904,4.19661881786904,31024.9764514264,0.0,1.0
1998-07-21,62.0,64.0,62.0,62.0,1600,4.19661881786904,4.33199361844546,4.19661881786904,4.19661881786904,23638.0772963249,0.0,1.0
1998-07-22,60.5,63.75,60.5,63.75,9600,4.09508771743672,4.31507176837341,4.09508771743672,4.31507176837341,141828.46377795,0.0,1.0
1998-07-23,60.63,62.0,60.63,60.63,3200,4.10388707947419,4.19661881786904,4.10388707947419,4.10388707947419,47276.1545926498,0.0,1.0
1998-07-24,60.81,61.0,60.0,60.63,1500,4.11607081152607,4.12893141758083,4.06124401729262,4.10388707947419,22160.6974653046,0.0,1.0
1998-07-27,60.75,61.0,59.63,61.0,4100,4.11200956750877,4.12893141758083,4.03619967918598,4.12893141758083,60572.5730718327,0.0,1.0
1998-07-28,59.56,60.75,59.5,60.75,1500,4.0314615611658,4.11200956750877,4.02740031714851,4.11200956750877,22160.6974653046,0.0,1.0
1998-07-29,60.13,60.75,59.0,59.5,21000,4.07004337933008,4.11200956750877,3.99355661700441,4.02740031714851,310249.764514265,0.0,1.0
1998-07-30,59.88,60.75,59.13,60.13,4800,4.05312152925803,4.11200956750877,4.00235597904187,4.07004337933008,70914.2318889748,0.0,1.0
1998-07-31,60.0,60.75,59.0,59.88,7100,4.06124401729262,4.11200956750877,3.99355661700441,4.05312152925803,104893.968002442,0.0,1.0
1998-08-03,58.91,60.75,58.5,60.75,10900,3.98746475097847,4.11200956750877,3.9597129168603,4.11200956750877,161034.401581213,0.0,1.0
1998-08-04,60.25,61.0,58.5,58.5,5300,4.07816586736467,4.12893141758083,3.9597129168603,3.9597129168603,78301.1310440763,0.0,1.0
1998-08-05,63.0,63.0,60.5,60.5,10900,4.26430621815725,4.26430621815725,4.09508771743672,4.09508771743672,161034.401581213,0.0,1.0
1998-08-06,67.25,67.25,63.0,63.0,8300,4.55197766938214,4.55197766938214,4.26430621815725,4.26430621815725,122622.525974686,0.0,1.0
1998-08-07,74.25,75.75,66.75,67.5,17300,5.02578947139961,5.12732057183193,4.51813396923804,4.56889951945419,255586.710766513,0.0,1.0
1998-08-10,68.5,72.0,67.75,72.0,13400,4.6365869197424,4.87349282075114,4.58582136952625,4.87349282075114,197968.897356721,0.0,1.0
1998-08-11,68.75,69.75,63.13,67.5,16700,4.65350876981446,4.72119617010267,4.27310558019471,4.56889951945419,246722.431780391,0.0,1.0
1998-08-12,66.75,69.75,63.13,67.5,5500,4.51813396923804,4.72119617010267,4.27310558019471,4.56889951945419,81255.8907061168,0.0,1.0
1998-08-13,65.75,67.69,64.0,66.0,5700,4.45044656894983,4.58176012550895,4.33199361844546,4.46736841902188,84210.6503681574,0.0,1.0
1998-08-14,64.0,65.75,64.0,64.0,1100,4.33199361844546,4.45044656894983,4.33199361844546,4.33199361844546,16251.1781412234,0.0,1.0
1998-08-17,64.0,67.75,64.0,67.75,1100,4.33199361844546,4.58582136952625,4.33199361844546,4.58582136952625,16251.1781412234,0.0,1.0
1998-08-18,66.13,66.13,64.0,64.0,1900,4.47616778105935,4.47616778105935,4.33199361844546,4.33199361844546,28070.2167893858,0.0,1.0
1998-08-19,64.0,67.13,64.0,66.25,800,4.34891546851751,4.56160461564969,4.34891546851751,4.50180702795758,11773.0501709323,0.25,1.0
1998-08-20,64.5,68.5,64.0,64.0,2500,4.3828913706153,4.65469858739765,4.34891546851751,4.34891546851751,36790.7817841633,0.0,1.0
1998-08-21,65.25,69.5,62.75,69.5,4600,4.43385522376199,4.72265039159323,4.26397571327303,4.72265039159323,67695.0384828605,0.0,1.0
1998-08-24,67.0,67.5,64.75,66.5,5200,4.55277088110427,4.58674678320206,4.3998793216642,4.51879497900648,76524.8261110596,0.0,1.0
1998-08-25,63.0,68.0,63.0,68.0,1900,4.28096366432192,4.62072268529985,4.28096366432192,4.62072268529985,27960.9941559641,0.0,1.0
1998-08-26,63.25,65.0,63.0,64.0,5400,4.29795161537082,4.4168672727131,4.28096366432192,4.34891546851751,79468.0886537927,0.0,1.0
1998-08-27,64.0,65.0,62.75,63.0,10200,4.34891546851751,4.4168672727131,4.26397571327303,4.28096366432192,150106.389679386,0.0,1.0
1998-08-28,64.25,67.0,62.0,63.0,6800,4.36590341956641,4.55277088110427,4.21301186012634,4.28096366432192,100070.926452924,0.0,1.0
1998-08-31,61.75,64.38,61.75,64.38,6800,4.19602390907744,4.37473715411183,4.19602390907744,4.37473715411183,100070.926452924,0.0,1.0
1998-09-01,64.25,65.13,61.0,61.0,15700,4.36590341956641,4.42570100725852,4.14506005593075,4.14506005593075,231046.109604545,0.0,1.0
1998-09-02,65.0,65.25,64.25,65.25,8600,4.4168672727131,4.43385522376199,4.36590341956641,4.43385522376199,126560.289337522,0.0,1.0
1998-09-03,65.0,65.0,63.13,64.5,1800,4.4168672727131,4.4168672727131,4.28979739886735,4.3828913706153,26489.3628845976,0.0,1.0
1998-09-04,65.0,65.0,63.0,63.0,5600,4.4168672727131,4.4168672727131,4.28096366432192,4.28096366432192,82411.3511965257,0.0,1.0
1998-09-08,65.0,65.0,64.0,65.0,4700,4.4168672727131,4.4168672727131,4.34891546851751,4.4168672727131,69166.6697542269,0.0,1.0
1998-09-09,64.38,64.38,63.5,64.25,1000,4.37473715411183,4.37473715411183,4.31493956641972,4.36590341956641,14716.3127136653,0.0,1.0
1998-09-10,64.94,64.94,63.5,64.0,1300,4.41279016446136,4.41279016446136,4.31493956641972,4.34891546851751,19131.2065277649,0.0,1.0
1998-09-11,64.94,64.94,63.5,64.81,800,4.41279016446136,4.41279016446136,4.31493956641972,4.40395642991594,11773.0501709323,0.0,1.0
1998-09-14,64.25,65.13,63.63,63.63,2800,4.36590341956641,4.42570100725852,4.32377330096514,4.32377330096514,41205.6755982629,0.0,1.0
1998-09-15,65.0,65.0,63.25,65.0,3000,4.4168672727131,4.4168672727131,4.29795161537082,4.4168672727131,44148.9381409959,0.0,1.0
1998-09-16,63.25,65.0,63.25,65.0,2600,4.29795161537082,4.4168672727131,4.29795161537082,4.4168672727131,38262.4130555298,0.0,1.0
1998-09-17,64.0,65.0,63.25,63.25,2300,4.34891546851751,4.4168672727131,4.29795161537082,4.29795161537082,33847.5192414302,0.0,1.0
1998-09-18,65.0,65.0,63.25,63.25,3200,4.4168672727131,4.4168672727131,4.29795161537082,4.29795161537082,47092.200683729,0.0,1.0
1998-09-21,63.88,64.0,63.25,63.25,1900,4.34076125201404,4.34891546851751,4.29795161537082,4.29795161537082,27960.9941559641,0.0,1.0
1998-09-22,62.5,65.0,62.5,65.0,7500,4.24698776222413,4.4168672727131,4.24698776222413,4.4168672727131,110372.34535249,0.0,1.0
1998-09-23,62.25,63.94,61.0,63.94,6400,4.22999981117523,4.34483836026577,4.14506005593075,4.34483836026577,94184.4013674581,0.0,1.0
1998-09-24,61.5,62.25,61.5,62.25,3000,4.17903595802855,4.22999981117523,4.17903595802855,4.22999981117523,44148.9381409959,0.0,1.0
1998-09-25,61.0,62.0,61.0,62.0,3400,4.14506005593075,4.21301186012634,4.14506005593075,4.21301186012634,50035.4632264621,0.0,1.0
1998-09-28,61.13,62.25,60.0,60.0,2700,4.15389379047618,4.22999981117523,4.07710825173517,4.07710825173517,39734.0443268963,0.0,1.0
1998-09-29,60.0,62.0,60.0,62.0,6200,4.07710825173517,4.21301186012634,4.07710825173517,4.21301186012634,91241.1388247249,0.0,1.0
1998-09-30,60.0,60.0,58.63,59.5,2100,4.07710825173517,4.07710825173517,3.98401427998721,4.04313234963737,30904.2566986971,0.0,1.0
1998-10-01,58.25,60.0,58.25,60.0,5400,3.95819259439289,4.07710825173517,3.95819259439289,4.07710825173517,79468.0886537927,0.0,1.0
1998-10-02,58.25,59.75,58.25,58.25,1500,3.95819259439289,4.06012030068627,3.95819259439289,3.95819259439289,22074.469070498,0.0,1.0
1998-10-05,59.0,59.0,58.25,59.0,5100,4.00915644753958,4.00915644753958,3.95819259439289,4.00915644753958,75053.1948396931,0.0,1.0
1998-10-06,58.25,59.0,58.25,58.5,7900,3.95819259439289,4.00915644753958,3.95819259439289,3.97518054544179,116258.870437956,0.0,1.0
1998-10-07,58.25,59.0,58.25,59.0,4800,3.95819259439289,4.00915644753958,3.95819259439289,4.00915644753958,70638.3010255935,0.0,1.0
1998-10-08,58.25,58.5,58.25,58.25,2300,3.95819259439289,3.97518054544179,3.95819259439289,3.95819259439289,33847.5192414302,0.0,1.0
1998-10-09,58.5,60.0,58.0,58.25,4500,3.97518054544179,4.07710825173517,3.94120464334399,3.95819259439289,66223.4072114939,0.0,1.0
1998-10-12,59.75,59.75,58.0,59.0,1200,4.06012030068627,4.06012030068627,3.94120464334399,4.00915644753958,17659.5752563984,0.0,1.0
1998-10-13,58.5,59.94,58.25,58.25,3400,3.97518054544179,4.07303114348343,3.95819259439289,3.95819259439289,50035.463226462,0.0,1.0
1998-10-14,60.0,60.0,58.5,58.5,700,4.07710825173517,4.07710825173517,3.97518054544179,3.97518054544179,10301.4188995657,0.0,1.0
1998-10-15,59.63,60.0,58.25,58.25,5000,4.0519660841828,4.07710825173517,3.95819259439289,3.95819259439289,73581.5635683266,0.0,1.0
1998-10-16,59.0,60.25,58.38,60.0,6000,4.00915644753958,4.09409620278406,3.96702632893832,4.07710825173517,88297.8762819919,0.0,1.0
1998-10-19,60.0,60.13,59.0,60.13,1100,4.07710825173517,4.08594198628059,4.00915644753958,4.08594198628059,16187.9439850318,0.0,1.0
1998-10-20,59.25,60.69,59.25,60.13,18300,4.02614439858848,4.12399499663012,4.02614439858848,4.08594198628059,269308.522660075,0.0,1.0
1998-10-21,59.63,59.63,58.88,59.0,30500,4.0519660841828,4.0519660841828,4.00100223103611,4.00915644753958,448847.537766792,0.0,1.0
1998-10-22,61.38,61.38,59.5,59.63,7500,4.17088174152507,4.17088174152507,4.04313234963737,4.0519660841828,110372.34535249,0.0,1.0
1998-10-23,60.38,61.63,59.0,59.0,2500,4.10292993732949,4.18786969257397,4.00915644753958,4.00915644753958,36790.7817841633,0.0,1.0
1998-10-26,61.0,61.75,59.0,61.63,2800,4.14506005593075,4.19602390907744,4.00915644753958,4.18786969257397,41205.6755982629,0.0,1.0
1998-10-27,61.0,62.0,61.0,62.0,800,4.14506005593075,4.21301186012634,4.14506005593075,4.21301186012634,11773.0501709323,0.0,1.0
1998-10-28,61.84,61.94,60.0,60.0,1200,4.20213957145504,4.2089347518746,4.07710825173517,4.07710825173517,17659.5752563984,0.0,1.0
1998-10-29,61.0,61.69,60.25,61.69,4000,4.14506005593075,4.19194680082571,4.09409620278406,4.19194680082571,58865.2508546613,0.0,1.0
1998-10-30,60.25,62.0,59.88,61.94,5700,4.09409620278406,4.21301186012634,4.0689540352317,4.2089347518746,83882.9824678924,0.0,1.0
1998-11-02,60.75,62.0,60.25,60.25,7200,4.12807210488186,4.21301186012634,4.09409620278406,4.09409620278406,105957.45153839,0.0,1.0
1998-11-03,61.88,61.88,60.75,61.25,3600,4.20485764362287,4.20485764362287,4.12807210488186,4.16204800697965,52978.7257691951,0.0,1.0
1998-11-04,61.0,61.94,61.0,61.88,5000,4.14506005593075,4.2089347518746,4.14506005593075,4.20485764362287,73581.5635683266,0.0,1.0
1998-11-05,61.75,62.0,61.0,62.0,8500,4.19602390907744,4.21301186012634,4.14506005593075,4.21301186012634,125088.658066155,0.0,1.0
1998-11-06,61.75,62.0,60.06,61.0,10200,4.19602390907744,4.21301186012634,4.0811853599869,4.14506005593075,150106.389679386,0.0,1.0
1998-11-09,61.75,62.0,61.0,62.0,1400,4.19602390907744,4.21301186012634,4.14506005593075,4.21301186012634,20602.8377991315,0.0,1.0
1998-11-10,61.5,61.88,60.0,60.0,7300,4.17903595802855,4.20485764362287,4.07710825173517,4.07710825173517,107429.082809757,0.0,1.0
1998-11-11,60.13,61.25,60.13,61.0,1300,4.08594198628059,4.16204800697965,4.08594198628059,4.14506005593075,19131.2065277649,0.0,1.0
1998-11-12,60.41,61.44,60.13,60.38,1800,4.10496849145536,4.17495884977681,4.08594198628059,4.10292993732949,26489.3628845975,0.0,1.0
1998-11-13,60.0,60.5,60.0,60.0,3900,4.07710825173517,4.11108415383296,4.07710825173517,4.07710825173517,57393.6195832947,0.0,1.0
1998-11-16,59.5,61.5,59.5,61.5,9200,4.04313234963737,4.17903595802855,4.04313234963737,4.17903595802855,135390.076965721,0.0,1.0
1998-11-17,59.5,60.75,58.0,59.0,10700,4.04313234963737,4.12807210488186,3.94120464334399,4.00915644753958,157464.546036219,0.0,1.0
1998-11-18,59.38,59.75,59.0,59.0,7300,4.0519660841828,4.07721410457936,4.0260356848566,4.0260356848566,106978.684173124,0.25,1.0
1998-11-19,60.0,60.0,59.5,60.0,26400,4.09427357782028,4.09427357782028,4.06015463133844,4.09427357782028,386881.816735679,0.0,1.0
1998-11-20,60.0,60.0,59.0,59.5,3400,4.09427357782028,4.09427357782028,4.0260356848566,4.06015463133844,49825.688518989,0.0,1.0
1998-11-23,58.88,60.0,58.75,58.75,16100,4.01784713770096,4.09427357782028,4.00897621161569,4.00897621161569,235939.289751684,0.0,1.0
1998-11-24,60.0,60.0,58.63,58.88,5600,4.09427357782028,4.09427357782028,4.00078766446005,4.01784713770096,82065.839913629,0.0,1.0
1998-11-25,58.88,60.0,58.5,58.5,4100,4.01784713770096,4.09427357782028,3.99191673837477,3.99191673837477,60083.9185081928,0.0,1.0
1998-11-27,58.75,58.81,58.63,58.63,800,4.00897621161569,4.01307048519351,4.00078766446005,4.00078766446005,11723.6914162327,0.0,1.0
1998-11-30,58.06,59.25,57.25,58.25,9800,3.96189206547075,4.04309515809752,3.90661937217018,3.97485726513385,143615.219848851,0.0,1.0
1998-12-01,58.38,59.25,57.5,58.5,20000,3.98372819121913,4.04309515809752,3.9236788454111,3.99191673837477,293092.285405818,0.0,1.0
1998-12-02,57.63,59.25,57.5,59.0,9500,3.93254977149638,4.04309515809752,3.9236788454111,4.0260356848566,139218.835567763,0.0,1.0
1998-12-03,58.5,59.25,57.63,59.0,6900,3.99191673837477,4.04309515809752,3.93254977149638,4.0260356848566,101116.838465007,0.0,1.0
1998-12-04,59.5,59.88,58.5,59.0,15600,4.06015463133844,4.08608503066464,3.99191673837477,4.0260356848566,228611.982616538,0.0,1.0
1998-12-07,59.5,60.0,58.25,59.88,3300,4.06015463133844,4.09427357782028,3.97485726513385,4.08608503066464,48360.22709196,0.0,1.0
1998-12-08,59.44,59.88,58.25,59.5,2200,4.05606035776062,4.08608503066464,3.97485726513385,4.06015463133844,32240.15139464,0.0,1.0
1998-12-09,58.75,59.75,58.75,59.06,2300,4.00897621161569,4.07721410457936,4.00897621161569,4.03012995843442,33705.612821669,0.0,1.0
1998-12-10,59.81,59.88,58.75,59.88,2300,4.08130837815718,4.08608503066464,4.00897621161569,4.08608503066464,33705.6128216691,0.0,1.0
1998-12-11,59.69,59.88,58.75,59.5,2500,4.07311983100154,4.08608503066464,4.00897621161569,4.06015463133844,36636.5356757272,0.0,1.0
1998-12-14,60.31,60.31,58.75,59.81,9900,4.11542732463901,4.11542732463901,4.00897621161569,4.08130837815718,145080.68127588,0.0,1.0
1998-12-15,59.41,60.5,58.5,60.5,4300,4.05401322097171,4.12839252430211,3.99191673837477,4.12839252430211,63014.8413622509,0.0,1.0
1998-12-16,59.63,61.0,59.5,60.5,8300,4.06902555742372,4.16251147078395,4.06015463133844,4.12839252430211,121633.298443414,0.0,1.0
1998-12-17,60.25,60.5,59.0,60.5,3900,4.11133305106119,4.12839252430211,4.0260356848566,4.12839252430211,57152.9956541346,0.0,1.0
1998-12-18,59.5,60.75,58.5,60.75,4600,4.06015463133844,4.14545199754303,3.99191673837477,4.14545199754303,67411.2256433382,0.0,1.0
1998-12-21,59.25,59.5,58.5,58.5,4500,4.04309515809752,4.06015463133844,3.99191673837477,3.99191673837477,65945.7642163091,0.0,1.0
1998-12-22,58.5,58.5,58.19,58.5,8700,3.99191673837477,3.99191673837477,3.97076299155603,3.99191673837477,127495.144151531,0.0,1.0
1998-12-23,58.31,59.75,58.25,58.25,4700,3.97895153871167,4.07721410457936,3.97485726513385,3.97485726513385,68876.6870703673,0.0,1.0
1998-12-24,58.25,59.75,58.25,58.25,1600,3.97485726513385,4.07721410457936,3.97485726513385,3.97485726513385,23447.3828324654,0.0,1.0
1998-12-28,58.25,59.69,58.25,58.25,5800,3.97485726513385,4.07311983100154,3.97485726513385,3.97485726513385,84996.7627676873,0.0,1.0
1998-12-29,58.13,58.63,57.5,58.63,12500,3.96666871797821,4.00078766446005,3.9236788454111,4.00078766446005,183182.678378636,0.0,1.0
1998-12-30,57.56,58.0,57.25,57.38,6400,3.92777311898892,3.95779779189293,3.90661937217018,3.91549029825546,93789.5313298617,0.0,1.0
1998-12-31,57.5,58.75,57.0,57.25,5500,3.9236788454111,4.00897621161569,3.88955989892926,3.90661937217018,80600.3784865999,0.0,1.0
1999-01-04,58.38,59.5,57.25,57.25,8700,3.98372819121913,4.06015463133844,3.90661937217018,3.90661937217018,127495.144151531,0.0,1.0
1999-01-05,57.75,59.0,57.63,59.0,5000,3.94073831865202,4.0260356848566,3.93254977149638,4.0260356848566,73273.0713514544,0.0,1.0
1999-01-06,58.0,58.5,57.75,58.5,7000,3.95779779189293,3.99191673837477,3.94073831865202,3.99191673837477,102582.299892036,0.0,1.0
1999-01-07,56.75,58.25,56.63,58.25,13000,3.87250042568834,3.97485726513385,3.8643118785327,3.97485726513385,190509.985513782,0.0,1.0
1999-01-08,56.25,57.25,56.0,57.0,14400,3.83838147920651,3.90661937217018,3.82132200596559,3.88955989892926,211026.445492189,0.0,1.0
1999-01-11,56.5,57.0,55.13,55.13,6600,3.85544095244743,3.88955989892926,3.7619550390872,3.7619550390872,96720.4541839199,0.0,1.0
1999-01-12,56.5,57.38,55.63,55.63,9300,3.85544095244743,3.91549029825546,3.79607398556903,3.79607398556903,136287.912713705,0.0,1.0
1999-01-13,56.0,56.5,55.0,56.5,8100,3.82132200596559,3.85544095244743,3.75308411300192,3.85544095244743,118702.375589356,0.0,1.0
1999-01-14,56.88,56.88,55.5,55.5,6700,3.88137135177362,3.88137135177362,3.78720305948376,3.78720305948376,98185.9156109491,0.0,1.0
1999-01-15,55.88,57.0,55.5,57.0,5500,3.81313345880995,3.88955989892926,3.78720305948376,3.88955989892926,80600.3784866,0.0,1.0
1999-01-19,57.0,57.0,56.06,56.63,10900,3.88955989892926,3.88955989892926,3.82541627954341,3.8643118785327,159735.295546171,0.0,1.0
1999-01-20,55.88,56.69,55.5,56.38,9200,3.81313345880995,3.86840615211052,3.78720305948376,3.84725240529179,134822.451286676,0.0,1.0
1999-01-21,56.63,56.75,55.5,55.5,4000,3.8643118785327,3.87250042568834,3.78720305948376,3.78720305948376,58618.4570811637,0.0,1.0
1999-01-22,56.5,56.5,55.5,55.75,4000,3.85544095244743,3.85544095244743,3.78720305948376,3.80426253272467,58618.4570811635,0.0,1.0
1999-01-25,55.88,57.0,55.75,56.0,2900,3.81313345880995,3.88955989892926,3.80426253272467,3.82132200596559,42498.3813838436,0.0,1.0
1999-01-26,56.13,56.69,56.0,56.5,7300,3.83019293205087,3.86840615211052,3.82132200596559,3.85544095244743,106978.684173124,0.0,1.0
1999-01-27,56.63,57.0,56.25,56.69,10200,3.8643118785327,3.88955989892926,3.83838147920651,3.86840615211052,149477.065556967,0.0,1.0
1999-01-28,56.63,57.0,56.63,57.0,2500,3.8643118785327,3.88955989892926,3.8643118785327,3.88955989892926,36636.5356757273,0.0,1.0
1999-01-29,56.75,57.13,56.63,57.13,7000,3.87250042568834,3.89843082501454,3.8643118785327,3.89843082501454,102582.299892036,0.0,1.0
1999-02-01,56.81,57.13,56.75,57.13,5300,3.87659469926616,3.89843082501454,3.87250042568834,3.89843082501454,77669.4556325419,0.0,1.0
1999-02-02,56.88,57.25,56.75,57.25,5400,3.88137135177362,3.90661937217018,3.87250042568834,3.90661937217018,79134.9170595709,0.0,1.0
1999-02-03,56.81,57.25,56.25,56.75,13200,3.87659469926616,3.90661937217018,3.83838147920651,3.87250042568834,193440.90836784,0.0,1.0
1999-02-04,56.38,57.5,56.13,56.25,10600,3.84725240529179,3.9236788454111,3.83019293205087,3.83838147920651,155338.911265083,0.0,1.0
1999-02-05,56.0,57.38,56.0,57.38,3900,3.82132200596559,3.91549029825546,3.82132200596559,3.91549029825546,57152.9956541345,0.0,1.0
1999-02-08,56.0,57.0,56.0,56.0,2200,3.82132200596559,3.88955989892926,3.82132200596559,3.82132200596559,32240.15139464,0.0,1.0
1999-02-09,57.0,57.0,56.13,57.0,3000,3.88955989892926,3.88955989892926,3.83019293205087,3.88955989892926,43963.8428108727,0.0,1.0
1999-02-10,56.88,57.0,56.0,56.0,3600,3.88137135177362,3.88955989892926,3.82132200596559,3.82132200596559,52756.6113730473,0.0,1.0
1999-02-11,56.63,57.0,56.13,57.0,3200,3.8643118785327,3.88955989892926,3.83019293205087,3.88955989892926,46894.7656649309,0.0,1.0
1999-02-12,56.63,57.0,56.25,56.25,10900,3.8643118785327,3.88955989892926,3.83838147920651,3.83838147920651,159735.295546171,0.0,1.0
1999-02-16,57.25,57.75,56.38,57.75,7100,3.90661937217018,3.94073831865202,3.84725240529179,3.94073831865202,104047.761319065,0.0,1.0
1999-02-17,56.75,57.5,56.13,57.5,8900,3.88955989892926,3.94096377424551,3.84706602866783,3.94096377424551,129854.022852056,0.25,1.0
1999-02-18,56.0,56.75,56.0,56.25,9200,3.83815602361302,3.88955989892926,3.83815602361302,3.85529064871843,134231.124745945,0.0,1.0
1999-02-19,56.75,56.75,55.75,56.0,5200,3.88955989892926,3.88955989892926,3.8210213985076,3.83815602361302,75869.7661607517,0.0,1.0
1999-02-22,58.0,58.0,56.0,56.75,13000,3.97523302445634,3.97523302445634,3.83815602361302,3.88955989892926,189674.415401879,0.0,1.0
1999-02-23,57.0,58.0,56.88,56.88,7400,3.90669452403468,3.97523302445634,3.89846990398408,3.89846990398408,107968.513382608,0.0,1.0
1999-02-24,57.0,57.88,56.75,56.75,16000,3.90669452403468,3.96700840440574,3.88955989892926,3.88955989892926,233445.434340774,0.0,1.0
1999-02-25,57.5,58.0,56.5,57.63,4200,3.94096377424551,3.97523302445634,3.87242527382385,3.94987377930032,61279.4265144532,0.0,1.0
1999-02-26,56.0,58.0,56.0,56.5,19500,3.83815602361302,3.97523302445634,3.83815602361302,3.87242527382385,284511.623102818,0.0,1.0
1999-03-01,57.5,58.0,56.0,57.75,3100,3.94096377424551,3.97523302445634,3.83815602361302,3.95809839935092,45230.052903525,0.0,1.0
1999-03-02,56.38,58.0,56.25,56.88,4200,3.86420065377325,3.97523302445634,3.85529064871843,3.89846990398408,61279.4265144532,0.0,1.0
1999-03-03,56.25,57.75,56.25,57.75,2300,3.85529064871843,3.95809839935092,3.85529064871843,3.95809839935092,33557.7811864863,0.0,1.0
1999-03-04,57.94,58.38,56.25,57.88,16100,3.97112071443104,4.00127765461657,3.85529064871843,3.96700840440574,234904.468305404,0.0,1.0
1999-03-05,56.06,58.0,56.0,58.0,15900,3.84226833363832,3.97523302445634,3.83815602361302,3.97523302445634,231986.400376144,0.0,1.0
1999-03-08,57.0,58.0,56.25,56.25,3300,3.90669452403468,3.97523302445634,3.85529064871843,3.85529064871843,48148.1208327847,0.0,1.0
1999-03-09,57.75,57.75,56.5,57.75,2800,3.95809839935092,3.95809839935092,3.87242527382385,3.95809839935092,40852.9510096355,0.0,1.0
1999-03-10,56.25,58.0,56.0,57.5,7800,3.85529064871843,3.97523302445634,3.83815602361302,3.94096377424551,113804.649241128,0.0,1.0
1999-03-11,56.5,58.0,56.25,56.25,5000,3.87242527382385,3.97523302445634,3.85529064871843,3.85529064871843,72951.6982314919,0.0,1.0
1999-03-12,58.0,58.0,56.38,57.0,9700,3.97523302445634,3.97523302445634,3.86420065377325,3.90669452403468,141526.294569094,0.0,1.0
1999-03-15,57.75,59.0,57.0,58.0,6900,3.95809839935092,4.043771524878,3.90669452403468,3.97523302445634,100673.343559459,0.0,1.0
1999-03-16,57.63,59.13,56.25,59.13,9400,3.94987377930032,4.05268152993282,3.85529064871843,4.05268152993282,137149.192675205,0.0,1.0
1999-03-17,58.0,58.5,56.5,58.5,5800,3.97523302445634,4.00950227466717,3.87242527382385,4.00950227466717,84623.9699485307,0.0,1.0
1999-03-18,56.5,58.5,56.5,57.75,10800,3.87242527382385,4.00950227466717,3.87242527382385,3.95809839935092,157575.668180023,0.0,1.0
1999-03-19,56.56,57.5,56.38,56.38,8200,3.87653758384915,3.94096377424551,3.86420065377325,3.86420065377325,119640.785099647,0.0,1.0
1999-03-22,56.72,57.75,56.38,57.5,5600,3.88750374391661,3.95809839935092,3.86420065377325,3.94096377424551,81705.9020192711,0.0,1.0
1999-03-23,56.5,57.69,56.5,57.5,4300,3.87242527382385,3.95398608932562,3.87242527382385,3.94096377424551,62738.4604790831,0.0,1.0
1999-03-24,56.5,57.5,56.5,57.5,8400,3.87242527382385,3.94096377424551,3.87242527382385,3.94096377424551,122558.853028906,0.0,1.0
1999-03-25,56.69,57.0,56.5,56.75,6400,3.88544758890396,3.90669452403468,3.87242527382385,3.88955989892926,93378.1737363098,0.0,1.0
1999-03-26,56.25,56.75,56.25,56.75,4700,3.85529064871843,3.88955989892926,3.85529064871843,3.88955989892926,68574.5963376025,0.0,1.0
1999-03-29,56.5,57.0,56.0,56.5,4400,3.87242527382385,3.90669452403468,3.83815602361302,3.87242527382385,64197.4944437129,0.0,1.0
1999-03-30,55.0,57.0,55.0,57.0,22300,3.76961752319136,3.90669452403468,3.76961752319136,3.90669452403468,325364.574112454,0.0,1.0
1999-03-31,55.25,56.75,55.0,55.0,8800,3.78675214829677,3.88955989892926,3.76961752319136,3.76961752319136,128394.988887426,0.0,1.0
1999-04-01,56.0,56.5,54.5,55.5,20100,3.83815602361302,3.87242527382385,3.73534827298052,3.80388677340219,293265.826890598,0.0,1.0
1999-04-05,54.94,56.25,54.0,56.0,10500,3.76550521316606,3.85529064871843,3.70107902276969,3.83815602361302,153198.566286133,0.0,1.0
1999-04-06,55.13,55.25,53.25,55.0,9100,3.77852752824617,3.78675214829677,3.64967514745345,3.76961752319136,132772.090781315,0.0,1.0
1999-04-07,54.88,55.38,54.0,55.19,4200,3.76139290314076,3.79566215335159,3.70107902276969,3.78263983827147,61279.4265144532,0.0,1.0
1999-04-08,54.94,55.75,54.38,55.38,13400,3.76550521316606,3.8210213985076,3.72712365292993,3.79566215335159,195510.551260398,0.0,1.0
1999-04-09,54.38,55.5,54.0,55.5,5800,3.72712365292993,3.80388677340219,3.70107902276969,3.80388677340219,84623.9699485306,0.0,1.0
1999-04-12,54.5,55.25,52.88,55.0,7900,3.73534827298052,3.78675214829677,3.62431590229743,3.76961752319136,115263.683205757,0.0,1.0
1999-04-13,54.63,55.13,54.63,55.13,10500,3.74425827803534,3.77852752824617,3.74425827803534,3.77852752824617,153198.566286133,0.0,1.0
1999-04-14,54.25,55.13,54.0,55.0,9000,3.71821364787511,3.77852752824617,3.70107902276969,3.76961752319136,131313.056816686,0.0,1.0
1999-04-15,54.13,54.88,54.13,54.88,3200,3.70998902782451,3.76139290314076,3.70998902782451,3.76139290314076,46689.0868681549,0.0,1.0
1999-04-16,54.25,54.88,53.75,54.25,6600,3.71821364787511,3.76139290314076,3.68394439766428,3.71821364787511,96296.2416655694,0.0,1.0
1999-04-19,54.0,54.75,53.75,54.5,6000,3.70107902276969,3.75248289808594,3.68394439766428,3.73534827298052,87542.0378777905,0.0,1.0
1999-04-20,53.75,55.0,53.5,53.5,8400,3.68394439766428,3.76961752319136,3.66680977255886,3.66680977255886,122558.853028906,0.0,1.0
1999-04-21,54.25,54.63,53.75,54.63,11300,3.71821364787511,3.74425827803534,3.68394439766428,3.74425827803534,164870.838003172,0.0,1.0
1999-04-22,54.88,54.88,54.13,54.13,1800,3.76139290314076,3.76139290314076,3.70998902782451,3.70998902782451,26262.6113633371,0.0,1.0
1999-04-23,54.56,54.88,54.25,54.25,2600,3.73946058300582,3.76139290314076,3.71821364787511,3.71821364787511,37934.8830803759,0.0,1.0
1999-04-26,54.31,55.25,54.0,55.0,8200,3.72232595790041,3.78675214829677,3.70107902276969,3.76961752319136,119640.785099647,0.0,1.0
1999-04-27,54.25,54.81,54.0,54.75,25000,3.71821364787511,3.75659520811124,3.70107902276969,3.75248289808594,364758.49115746,0.0,1.0
1999-04-28,54.75,55.0,54.13,54.13,156400,3.75248289808594,3.76961752319136,3.70998902782451,3.70998902782451,2281929.12068107,0.0,1.0
1999-04-29,54.5,55.0,54.5,55.0,14900,3.73534827298052,3.76961752319136,3.73534827298052,3.76961752319136,217396.060729846,0.0,1.0
1999-04-30,55.0,55.0,54.5,55.0,2500,3.76961752319136,3.76961752319136,3.73534827298052,3.76961752319136,36475.849115746,0.0,1.0
1999-05-03,54.38,55.0,54.38,55.0,3100,3.72712365292993,3.76961752319136,3.72712365292993,3.76961752319136,45230.052903525,0.0,1.0
1999-05-04,54.38,55.0,54.38,55.0,2800,3.72712365292993,3.76961752319136,3.72712365292993,3.76961752319136,40852.9510096355,0.0,1.0
1999-05-05,54.38,55.0,54.38,54.88,40500,3.72712365292993,3.76961752319136,3.72712365292993,3.76139290314076,590908.755675084,0.0,1.0
1999-05-06,54.38,54.88,54.38,54.38,4000,3.72712365292993,3.76139290314076,3.72712365292993,3.72712365292993,58361.3585851935,0.0,1.0
1999-05-07,55.0,55.0,54.38,55.0,16500,3.76961752319136,3.76961752319136,3.72712365292993,3.76961752319136,240740.604163923,0.0,1.0
1999-05-10,54.97,55.0,54.38,54.38,15300,3.76756136817871,3.76961752319136,3.72712365292993,3.72712365292993,223232.196588365,0.0,1.0
1999-05-11,54.5,55.0,54.5,55.0,3600,3.73534827298052,3.76961752319136,3.73534827298052,3.76961752319136,52525.2227266743,0.0,1.0
1999-05-12,54.5,55.0,54.5,54.5,2600,3.73534827298052,3.76961752319136,3.73534827298052,3.73534827298052,37934.8830803759,0.0,1.0
1999-05-13,55.0,55.0,54.38,55.0,1900,3.76961752319136,3.76961752319136,3.72712365292993,3.76961752319136,27721.6453279669,0.0,1.0
1999-05-14,55.0,55.0,54.38,54.38,2000,3.76961752319136,3.76961752319136,3.72712365292993,3.72712365292993,29180.6792925968,0.0,1.0
1999-05-17,54.38,55.0,54.38,55.0,29600,3.72712365292993,3.76961752319136,3.72712365292993,3.76961752319136,431874.053530432,0.0,1.0
1999-05-18,54.44,55.0,54.44,55.0,2800,3.73123596295523,3.76961752319136,3.73123596295523,3.76961752319136,40852.9510096355,0.0,1.0
1999-05-19,54.38,55.0,54.38,54.44,11100,3.74425827803534,3.78694750444913,3.74425827803534,3.74838949349474,161211.635303301,0.25,1.0
1999-05-20,54.38,55.0,54.38,55.0,5500,3.74425827803534,3.78694750444913,3.74425827803534,3.78694750444913,79879.6391142484,0.0,1.0
1999-05-21,54.69,55.0,54.38,54.38,2200,3.76560289124224,3.78694750444913,3.74425827803534,3.74425827803534,31951.8556456993,0.0,1.0
1999-05-24,54.38,55.0,54.38,55.0,400,3.74425827803534,3.78694750444913,3.74425827803534,3.78694750444913,5809.42829921806,0.0,1.0
1999-05-25,54.88,54.88,54.38,54.38,11400,3.77868507353033,3.77868507353033,3.74425827803534,3.74425827803534,165568.706527715,0.0,1.0
1999-05-26,54.38,54.38,54.38,54.38,11500,3.74425827803534,3.74425827803534,3.74425827803534,3.74425827803534,167021.063602519,0.0,1.0
1999-05-27,54.56,54.75,54.38,54.5,1900,3.75665192441354,3.76973410670163,3.74425827803534,3.75252070895414,27594.7844212858,0.0,1.0
1999-05-28,54.38,54.63,54.38,54.5,3900,3.74425827803534,3.76147167578284,3.74425827803534,3.75252070895414,56641.9259173761,0.0,1.0
1999-06-01,54.38,54.5,54.38,54.38,1400,3.74425827803534,3.75252070895414,3.74425827803534,3.74425827803534,20332.9990472632,0.0,1.0
1999-06-02,54.94,54.94,54.44,54.44,2700,3.78281628898973,3.78281628898973,3.74838949349474,3.74838949349474,39213.6410197219,0.0,1.0
1999-06-03,54.88,54.94,54.88,54.88,800,3.77868507353033,3.78281628898973,3.77868507353033,3.77868507353033,11618.8565984361,0.0,1.0
1999-06-04,54.63,55.0,54.63,54.94,6300,3.76147167578284,3.78694750444913,3.76147167578284,3.78281628898973,91498.4957126844,0.0,1.0
1999-06-07,55.0,55.0,54.63,54.63,6300,3.78694750444913,3.78694750444913,3.76147167578284,3.76147167578284,91498.4957126845,0.0,1.0
1999-06-08,55.0,55.0,54.63,55.0,4900,3.78694750444913,3.78694750444913,3.76147167578284,3.78694750444913,71165.4966654213,0.0,1.0
1999-06-09,54.88,54.88,54.63,54.88,2000,3.77868507353033,3.77868507353033,3.76147167578284,3.77868507353033,29047.1414960903,0.0,1.0
1999-06-10,54.84,54.88,54.56,54.56,1500,3.77593092989073,3.77868507353033,3.75665192441354,3.75665192441354,21785.3561220678,0.0,1.0
1999-06-11,55.0,55.0,54.5,54.5,20500,3.78694750444913,3.78694750444913,3.75252070895414,3.75252070895414,297733.200334926,0.0,1.0
1999-06-14,54.56,55.0,54.5,54.5,3400,3.75665192441354,3.78694750444913,3.75252070895414,3.75252070895414,49380.1405433535,0.0,1.0
1999-06-15,54.69,54.88,54.5,54.5,1400,3.76560289124224,3.77868507353033,3.75252070895414,3.75252070895414,20332.9990472632,0.0,1.0
1999-06-16,54.94,54.94,54.5,54.5,4700,3.78281628898973,3.78281628898973,3.75252070895414,3.75252070895414,68260.7825158123,0.0,1.0
1999-06-17,55.0,55.0,54.5,55.0,5300,3.78694750444913,3.78694750444913,3.75252070895414,3.78694750444913,76974.9249646393,0.0,1.0
1999-06-18,54.5,55.13,54.5,55.0,88000,3.75252070895414,3.79589847127783,3.75252070895414,3.78694750444913,1278074.22582797,0.0,1.0
1999-06-21,55.5,55.5,54.44,55.0,8400,3.82137429994412,3.82137429994412,3.74838949349474,3.78694750444913,121997.994283579,0.0,1.0
1999-06-22,55.88,56.13,55.63,56.0,13500,3.84753866452032,3.86475206226781,3.83032526677282,3.85580109543911,196068.205098609,0.0,1.0
1999-06-23,56.0,56.88,55.69,55.69,21700,3.85580109543911,3.9163922555103,3.83445648223222,3.83445648223222,315161.48523258,0.0,1.0
1999-06-24,56.5,56.75,56.0,56.63,7400,3.89022789093411,3.9074412886816,3.85580109543911,3.89917885776281,107474.423535534,0.0,1.0
1999-06-25,56.0,56.69,56.0,56.5,4500,3.85580109543911,3.9033100732222,3.85580109543911,3.89022789093411,65356.0683662033,0.0,1.0
1999-06-28,56.5,56.5,56.0,56.0,1800,3.89022789093411,3.89022789093411,3.85580109543911,3.85580109543911,26142.4273464813,0.0,1.0
1999-06-29,56.73,56.75,56.25,56.5,7000,3.9060642168618,3.9074412886816,3.87301449318661,3.89022789093411,101664.995236316,0.0,1.0
1999-06-30,56.0,56.75,56.0,56.75,23500,3.85580109543911,3.9074412886816,3.85580109543911,3.9074412886816,341303.912579062,0.0,1.0
1999-07-01,56.0,56.75,56.0,56.25,6000,3.85580109543911,3.9074412886816,3.85580109543911,3.87301449318661,87141.424488271,0.0,1.0
1999-07-02,56.13,57.63,55.19,56.5,11200,3.86475206226781,3.96803244875279,3.80002968673723,3.89022789093411,162663.992378106,0.0,1.0
1999-07-06,56.69,57.19,55.88,56.94,8900,3.9033100732222,3.9377368687172,3.84753866452032,3.9205234709697,129259.779657602,0.0,1.0
1999-07-07,56.94,57.63,56.19,56.94,3600,3.9205234709697,3.96803244875279,3.86888327772721,3.9205234709697,52284.8546929626,0.0,1.0
1999-07-08,57.5,57.63,57.0,57.44,16400,3.95908148192409,3.96803244875279,3.9246546864291,3.95495026646469,238186.560267941,0.0,1.0
1999-07-09,57.5,57.63,57.06,57.5,6700,3.95908148192409,3.96803244875279,3.9287859018885,3.95908148192409,97307.9240119026,0.0,1.0
1999-07-12,57.13,57.5,56.25,57.06,6800,3.9336056532578,3.95908148192409,3.87301449318661,3.9287859018885,98760.281086707,0.0,1.0
1999-07-13,57.44,57.75,57.06,57.44,12900,3.95495026646469,3.97629487967159,3.9287859018885,3.95495026646469,187354.062649783,0.0,1.0
1999-07-14,57.19,57.75,57.19,57.19,25700,3.9377368687172,3.97629487967159,3.9377368687172,3.9377368687172,373255.76822476,0.0,1.0
1999-07-15,57.38,57.75,57.19,57.19,8800,3.95081905100529,3.97629487967159,3.9377368687172,3.9377368687172,127807.422582797,0.0,1.0
1999-07-16,57.98,58.0,57.44,57.75,9200,3.99213120559928,3.99350827741908,3.95495026646469,3.97629487967159,133616.850882016,0.0,1.0
1999-07-19,57.5,59.13,57.5,57.88,8800,3.95908148192409,4.07131283523777,3.95908148192409,3.98524584650029,127807.422582797,0.0,1.0
1999-07-20,57.5,58.0,57.38,58.0,9000,3.95908148192409,3.99350827741908,3.95081905100529,3.99350827741908,130712.136732406,0.0,1.0
1999-07-21,57.5,58.94,57.5,57.5,6300,3.95908148192409,4.05823065294967,3.95908148192409,3.95908148192409,91498.4957126845,0.0,1.0
1999-07-22,57.63,58.94,57.5,58.94,21400,3.96803244875279,4.05823065294967,3.95908148192409,4.05823065294967,310804.414008166,0.0,1.0
1999-07-23,58.88,58.88,57.63,58.81,2700,4.05409943749027,4.05409943749027,3.96803244875279,4.04927968612097,39213.6410197219,0.0,1.0
1999-07-26,58.5,59.25,58.0,58.94,4000,4.02793507291408,4.07957526615656,3.99350827741908,4.05823065294967,58094.2829921806,0.0,1.0
1999-07-27,58.5,60.0,58.31,58.94,6100,4.02793507291408,4.13121545939905,4.01485289062598,4.05823065294967,88593.7815630753,0.0,1.0
1999-07-28,59.5,59.5,58.0,58.75,9200,4.09678866390406,4.09678866390406,3.99350827741908,4.04514847066157,133616.850882015,0.0,1.0
1999-07-29,59.25,59.63,59.0,59.44,6000,4.07957526615656,4.10573963073276,4.06236186840907,4.09265744844466,87141.424488271,0.0,1.0
1999-07-30,58.69,59.5,58.69,59.5,3500,4.04101725520217,4.09678866390406,4.04101725520217,4.09678866390406,50832.4976181581,0.0,1.0
1999-08-02,58.63,59.0,58.5,59.0,4400,4.03688603974277,4.06236186840907,4.02793507291408,4.06236186840907,63903.7112913988,0.0,1.0
1999-08-03,58.63,58.63,58.5,58.5,5200,4.03688603974277,4.03688603974277,4.02793507291408,4.02793507291408,75522.5678898349,0.0,1.0
1999-08-04,58.59,58.88,58.13,58.13,7900,4.03413189610317,4.05409943749027,4.00245924424778,4.00245924424778,114736.208909557,0.0,1.0
1999-08-05,59.0,59.0,58.13,59.0,1500,4.06236186840907,4.06236186840907,4.00245924424778,4.06236186840907,21785.3561220677,0.0,1.0
1999-08-06,59.0,59.0,58.13,58.13,2700,4.06236186840907,4.06236186840907,4.00245924424778,4.00245924424778,39213.6410197219,0.0,1.0
1999-08-09,58.19,59.5,58.13,58.25,1600,4.00659045970718,4.09678866390406,4.00245924424778,4.01072167516658,23237.7131968723,0.0,1.0
1999-08-10,58.47,58.94,57.88,58.19,34300,4.02586946518438,4.05823065294967,3.98524584650029,4.00659045970718,498158.476657948,0.0,1.0
1999-08-11,60.0,60.0,58.06,58.06,2700,4.13121545939905,4.13121545939905,3.99763949287848,3.99763949287848,39213.6410197219,0.0,1.0
1999-08-12,58.53,58.63,58.06,58.06,4900,4.03000068064378,4.03688603974277,3.99763949287848,3.99763949287848,71165.4966654212,0.0,1.0
1999-08-13,58.69,58.69,58.06,58.06,2200,4.04101725520217,4.04101725520217,3.99763949287848,3.99763949287848,31951.8556456994,0.0,1.0
1999-08-16,58.63,58.63,58.06,58.63,3600,4.03688603974277,4.03688603974277,3.99763949287848,4.03688603974277,52284.8546929626,0.0,1.0
1999-08-17,58.13,58.25,58.13,58.19,800,4.00245924424778,4.01072167516658,4.00245924424778,4.00659045970718,11618.8565984361,0.0,1.0
1999-08-18,58.44,58.5,58.0,58.13,4600,4.04101725520217,4.04516614355454,4.01059207395151,4.01958133204829,66523.8436321774,0.25,1.0
1999-08-19,58.38,58.38,57.38,57.38,2100,4.03686836684981,4.03686836684981,3.96772022764375,3.96772022764375,30369.5807886027,0.0,1.0
1999-08-20,58.38,58.63,57.88,58.63,1100,4.03686836684981,4.05415540165132,4.00229429724678,4.05415540165132,15907.8756511728,0.0,1.0
1999-08-23,58.03,58.44,58.0,58.22,3000,4.01266651812769,4.04101725520217,4.01059207395151,4.02580466457684,43385.1154122896,0.0,1.0
1999-08-24,57.75,58.0,57.63,57.63,1700,3.99330503914999,4.01059207395151,3.98500726244526,3.98500726244526,24584.8987336308,0.0,1.0
1999-08-25,58.13,58.13,57.63,57.91,10000,4.01958133204829,4.01958133204829,3.98500726244526,4.00436874142296,144617.051374299,0.0,1.0
1999-08-26,58.38,58.38,57.63,58.13,4100,4.03686836684981,4.03686836684981,3.98500726244526,4.01958133204829,59292.9910634624,0.0,1.0
1999-08-27,58.44,58.5,57.5,57.63,3900,4.04101725520217,4.04516614355454,3.97601800434848,3.98500726244526,56400.6500359765,0.0,1.0
1999-08-30,58.69,58.69,57.63,57.63,2800,4.05830429000369,4.05830429000369,3.98500726244526,3.98500726244526,40492.7743848036,0.0,1.0
1999-08-31,57.63,58.63,57.63,57.63,700,3.98500726244526,4.05415540165132,3.98500726244526,3.98500726244526,10123.1935962009,0.0,1.0
1999-09-01,58.25,58.25,57.63,57.63,800,4.02787910875302,4.02787910875302,3.98500726244526,3.98500726244526,11569.3641099439,0.0,1.0
1999-09-02,57.63,58.25,57.63,58.25,1200,3.98500726244526,4.02787910875302,3.98500726244526,4.02787910875302,17354.0461649159,0.0,1.0
1999-09-03,58.63,58.63,57.63,58.5,3700,4.05415540165132,4.05415540165132,3.98500726244526,4.04516614355454,53508.3090084906,0.0,1.0
1999-09-07,58.13,58.69,57.94,58.41,3000,4.01958133204829,4.05830429000369,4.00644318559914,4.03894281102599,43385.1154122896,0.0,1.0
1999-09-08,57.88,58.13,57.88,57.94,8400,4.00229429724678,4.01958133204829,4.00229429724678,4.00644318559914,121478.323154411,0.0,1.0
1999-09-09,58.38,58.88,57.63,58.09,19100,4.03686836684981,4.07144243645284,3.98500726244526,4.01681540648005,276218.56812491,0.0,1.0
1999-09-10,58.94,58.94,58.13,58.88,11300,4.0755913248052,4.0755913248052,4.01958133204829,4.07144243645284,163417.268052958,0.0,1.0
1999-09-13,59.0,59.0,58.5,58.5,13700,4.07974021315757,4.07974021315757,4.04516614355454,4.04516614355454,198125.360382789,0.0,1.0
1999-09-14,58.78,59.13,58.38,58.81,7200,4.06452762253223,4.08872947125435,4.03686836684981,4.06660206670841,104124.276989495,0.0,1.0
1999-09-15,58.19,58.5,58.0,58.03,25000,4.02373022040066,4.04516614355454,4.01059207395151,4.01266651812769,361542.628435746,0.0,1.0
1999-09-16,57.75,58.5,57.75,58.5,1200,3.99330503914999,4.04516614355454,3.99330503914999,4.04516614355454,17354.0461649158,0.0,1.0
1999-09-17,59.0,59.0,57.5,57.5,4900,4.07974021315757,4.07974021315757,3.97601800434848,3.97601800434848,70862.3551734063,0.0,1.0
1999-09-20,58.47,58.94,58.0,58.91,5100,4.04309169937835,4.0755913248052,4.01059207395151,4.07351688062902,73754.6962008924,0.0,1.0
1999-09-21,58.0,58.94,57.75,58.94,5000,4.01059207395151,4.0755913248052,3.99330503914999,4.0755913248052,72308.5256871493,0.0,1.0
1999-09-22,56.75,58.34,56.75,58.34,2600,3.92415689994393,4.03410244128157,3.92415689994393,4.03410244128157,37600.4333573177,0.0,1.0
1999-09-23,56.25,57.88,56.25,57.06,15800,3.8895828303409,4.00229429724678,3.8895828303409,3.94559282309781,228494.941171392,0.0,1.0
1999-09-24,56.13,56.63,55.75,56.19,3800,3.88128505363617,3.9158591232392,3.85500876073787,3.88543394198854,54954.4795222335,0.0,1.0
1999-09-27,58.0,58.0,55.75,56.19,15300,4.01059207395151,4.01059207395151,3.85500876073787,3.88543394198854,221264.088602677,0.0,1.0
1999-09-28,56.25,58.06,56.13,58.06,8200,3.8895828303409,4.01474096230387,3.88128505363617,4.01474096230387,118585.982126925,0.0,1.0
1999-09-29,56.56,57.25,56.25,56.25,4300,3.91101875349478,3.95873096954696,3.8895828303409,3.8895828303409,62185.3320909484,0.0,1.0
1999-09-30,56.09,56.5,56.0,56.5,2300,3.87851912806793,3.90686986514241,3.87229579553938,3.90686986514241,33261.9218160887,0.0,1.0
1999-10-01,56.13,57.25,56.0,56.94,1600,3.88128505363617,3.95873096954696,3.87229579553938,3.93729504639308,23138.7282198878,0.0,1.0
1999-10-04,56.44,56.44,55.75,55.75,2600,3.90272097679005,3.90272097679005,3.85500876073787,3.85500876073787,37600.4333573177,0.0,1.0
1999-10-05,56.94,56.94,56.0,56.31,4600,3.93729504639308,3.93729504639308,3.87229579553938,3.89373171869326,66523.8436321774,0.0,1.0
1999-10-06,56.5,56.75,56.5,56.75,2600,3.90686986514241,3.92415689994393,3.90686986514241,3.92415689994393,37600.4333573177,0.0,1.0
1999-10-07,54.5,56.5,54.5,56.44,7200,3.76857358673029,3.90686986514241,3.76857358673029,3.90272097679005,104124.276989495,0.0,1.0
1999-10-08,54.63,55.94,54.5,55.94,1700,3.77756284482708,3.86814690718702,3.76857358673029,3.86814690718702,24584.8987336308,0.0,1.0
1999-10-11,55.13,56.38,55.13,56.34,4600,3.81213691443011,3.89857208843769,3.81213691443011,3.89580616286945,66523.8436321774,0.0,1.0
1999-10-12,56.0,56.44,55.63,56.0,6600,3.87229579553938,3.90272097679005,3.84671098403314,3.87229579553938,95447.2539070372,0.0,1.0
1999-10-13,56.0,56.25,55.75,56.13,7200,3.87229579553938,3.8895828303409,3.85500876073787,3.88128505363617,104124.276989495,0.0,1.0
1999-10-14,55.88,56.06,55.75,55.75,4000,3.86399801883466,3.87644468389175,3.85500876073787,3.85500876073787,57846.8205497194,0.0,1.0
1999-10-15,54.41,56.0,54.0,56.0,15600,3.76235025420175,3.87229579553938,3.73399951712726,3.87229579553938,225602.600143906,0.0,1.0
1999-10-18,55.0,55.75,54.5,54.78,5900,3.80314765633332,3.85500876073787,3.76857358673029,3.78793506570799,85324.0603108363,0.0,1.0
1999-10-19,55.34,55.63,54.56,55.0,2400,3.82665802366339,3.84671098403314,3.77272247508266,3.80314765633332,34708.0923298316,0.0,1.0
1999-10-20,55.5,55.81,55.06,55.81,2000,3.83772172593635,3.85915764909023,3.80729654468569,3.85915764909023,28923.4102748598,0.0,1.0
1999-10-21,55.06,55.5,55.06,55.28,5900,3.80729654468569,3.83772172593635,3.80729654468569,3.82250913531102,85324.0603108362,0.0,1.0
1999-10-22,55.25,55.5,55.06,55.06,20000,3.82043469113484,3.83772172593635,3.80729654468569,3.80729654468569,289234.102748597,0.0,1.0
1999-10-25,54.13,55.25,53.0,55.22,7600,3.74298877522405,3.82043469113484,3.6648513779212,3.81836024695866,109908.959044467,0.0,1.0
1999-10-26,53.0,55.5,52.88,53.25,21000,3.6648513779212,3.83772172593635,3.65655360121648,3.68213841272272,303695.807886027,0.0,1.0
1999-10-27,53.5,53.94,53.0,53.0,3300,3.69942544752423,3.7298506287749,3.6648513779212,3.6648513779212,47723.6269535186,0.0,1.0
1999-10-28,53.25,53.81,53.0,53.81,4400,3.68213841272272,3.72086137067811,3.6648513779212,3.72086137067811,63631.5026046914,0.0,1.0
1999-10-29,52.63,53.38,52.5,53.38,9100,3.63926656641496,3.69112767081951,3.63027730831817,3.69112767081951,131601.516750612,0.0,1.0
1999-11-01,52.0,53.13,52.0,53.09,7300,3.59570323871514,3.67384063601799,3.59570323871514,3.67107471044975,105570.447503238,0.0,1.0
1999-11-02,52.0,53.06,51.75,53.06,5600,3.59570323871514,3.66900026627357,3.57841620391363,3.66900026627357,80985.5487696073,0.0,1.0
1999-11-03,52.0,52.0,50.63,52.0,2700,3.59570323871514,3.59570323871514,3.50097028800284,3.59570323871514,39046.6038710607,0.0,1.0
1999-11-04,51.0,52.0,50.88,51.0,2900,3.52655509950908,3.59570323871514,3.51825732280436,3.52655509950908,41938.9448985466,0.0,1.0
1999-11-05,50.69,52.0,50.63,51.31,8200,3.5051191763552,3.59570323871514,3.50097028800284,3.54799102266296,118585.982126925,0.0,1.0
1999-11-08,50.63,51.0,50.63,50.72,7300,3.50097028800284,3.52655509950908,3.50097028800284,3.50719362053139,105570.447503238,0.0,1.0
1999-11-09,50.06,50.75,50.06,50.47,8800,3.46155584865539,3.50926806470757,3.46155584865539,3.48990658572987,127263.005209383,0.0,1.0
1999-11-10,50.47,50.69,50.06,50.38,9400,3.48990658572987,3.5051191763552,3.46155584865539,3.48368325320133,135940.028291841,0.0,1.0
1999-11-11,50.75,50.75,50.25,50.5,2200,3.50926806470757,3.50926806470757,3.47469399510454,3.49198102990605,31815.7513023457,0.0,1.0
1999-11-12,50.06,50.75,50.0,50.5,6200,3.46155584865539,3.50926806470757,3.45740696030302,3.49198102990605,89662.5718520651,0.0,1.0
1999-11-15,50.5,50.56,50.06,50.06,4100,3.49198102990605,3.49612991825842,3.46155584865539,3.46155584865539,59292.9910634625,0.0,1.0
1999-11-16,50.13,50.5,50.06,50.28,4900,3.46639621839981,3.49198102990605,3.46155584865539,3.47676843928072,70862.3551734064,0.0,1.0
1999-11-17,49.75,50.13,49.5,50.06,15500,3.45740696030302,3.48381529487418,3.44003305597989,3.4789506016637,223035.647482012,0.25,1.0
1999-11-18,48.38,50.0,47.75,49.38,11800,3.36219796461227,3.47478086462615,3.31841572571798,3.43169358190479,169794.880018564,0.0,1.0
1999-11-19,49.0,50.0,48.5,49.13,11400,3.40528524733363,3.47478086462615,3.37053743868737,3.41431967758166,164039.121373867,0.0,1.0
1999-11-22,50.13,51.0,49.63,50.75,38100,3.48381529487418,3.54427648191868,3.44906748622792,3.52690257759554,548236.010907398,0.0,1.0
1999-11-23,50.19,50.25,49.5,49.94,8300,3.48798503191173,3.49215476894928,3.44003305597989,3.4706111275886,119431.991877465,0.0,1.0
1999-11-24,50.88,50.88,50.0,50.25,6200,3.53593700784357,3.53593700784357,3.47478086462615,3.49215476894928,89214.2589928049,0.0,1.0
1999-11-26,50.13,51.0,50.0,50.88,4600,3.48381529487418,3.54427648191868,3.47478086462615,3.53593700784357,66191.2244140165,0.0,1.0
1999-11-29,51.0,51.0,49.63,50.75,17300,3.54427648191868,3.54427648191868,3.44906748622792,3.52690257759554,248936.561383149,0.0,1.0
1999-11-30,51.25,51.25,50.13,50.13,13200,3.56165038624181,3.56165038624181,3.48381529487418,3.48381529487418,189940.035275004,0.0,1.0
1999-12-01,51.0,51.38,50.5,51.38,7700,3.54427648191868,3.57068481648983,3.50952867327241,3.57068481648983,110798.353910419,0.0,1.0
1999-12-02,51.0,51.0,50.0,50.31,6800,3.54427648191868,3.54427648191868,3.47478086462615,3.49632450598684,97847.8969598504,0.0,1.0
1999-12-03,51.25,51.44,51.0,51.38,16100,3.56165038624181,3.57485455352739,3.54427648191868,3.57068481648983,231669.285449058,0.0,1.0
1999-12-06,49.75,51.5,48.75,51.44,16500,3.45740696030302,3.57902429056494,3.3879113430105,3.57485455352739,237425.044093755,0.0,1.0
1999-12-07,50.38,50.75,49.0,50.5,44200,3.50118919919731,3.52690257759554,3.40528524733363,3.50952867327241,636011.330239029,0.0,1.0
1999-12-08,50.19,50.38,50.0,50.19,17100,3.48798503191173,3.50118919919731,3.47478086462615,3.48798503191173,246058.682060801,0.0,1.0
1999-12-09,49.0,50.38,48.88,50.28,20300,3.40528524733363,3.50118919919731,3.39694577325853,3.49423963746806,292104.751218377,0.0,1.0
1999-12-10,49.75,50.13,48.56,49.56,18700,3.45740696030302,3.48381529487418,3.37470717572492,3.44420279301744,269081.716639589,0.0,1.0
1999-12-13,49.5,50.0,49.06,49.75,10000,3.44003305597989,3.47478086462615,3.40945498437118,3.45740696030302,143893.966117427,0.0,1.0
1999-12-14,48.0,49.75,48.0,49.63,16400,3.33578963004111,3.45740696030302,3.33578963004111,3.44906748622792,235986.10443258,0.0,1.0
1999-12-15,47.88,49.06,47.75,49.06,6600,3.327450155966,3.40945498437118,3.31841572571798,3.40945498437118,94970.0176375021,0.0,1.0
1999-12-16,46.0,48.75,46.0,48.13,44800,3.19679839545606,3.3879113430105,3.19679839545606,3.34482406028913,644644.968206074,0.0,1.0
1999-12-17,46.0,46.81,45.38,46.81,15300,3.19679839545606,3.253089845463,3.1537111127347,3.253089845463,220157.768159664,0.0,1.0
1999-12-20,45.81,46.06,45.5,46.0,11900,3.18359422817048,3.20096813249361,3.1620505868098,3.19679839545606,171233.819679738,0.0,1.0
1999-12-21,45.5,46.38,45.0,46.06,22600,3.1620505868098,3.22320673002722,3.12730277816354,3.20096813249361,325200.363425385,0.0,1.0
1999-12-22,46.88,46.88,45.5,45.69,25200,3.25795453867348,3.25795453867348,3.1620505868098,3.17525475409538,362612.794615917,0.0,1.0
1999-12-23,46.5,47.75,46.0,46.5,10100,3.23154620410232,3.31841572571798,3.19679839545606,3.23154620410232,145332.905778602,0.0,1.0
1999-12-27,47.31,47.75,46.5,46.56,8500,3.28783765410927,3.31841572571798,3.23154620410232,3.23571594113987,122309.871199813,0.0,1.0
1999-12-28,47.63,48.0,47.13,47.5,6400,3.31007625164287,3.33578963004111,3.27532844299661,3.30104182139485,92092.1383151535,0.0,1.0
1999-12-29,49.81,50.0,47.5,47.75,9600,3.46157669734057,3.47478086462615,3.30104182139485,3.31841572571798,138138.20747273,0.0,1.0
1999-12-30,48.0,50.0,48.0,49.75,12200,3.33578963004111,3.47478086462615,3.33578963004111,3.45740696030302,175550.638663261,0.0,1.0
1999-12-31,47.38,48.0,46.75,47.75,8000,3.29270234731974,3.33578963004111,3.24892010842545,3.31841572571798,115115.172893942,0.0,1.0
2000-01-03,48.38,48.69,46.88,47.78,7600,3.36219796461227,3.38374160597295,3.25795453867348,3.32050059423675,109359.414249245,0.0,1.0
2000-01-04,49.34,49.75,47.63,48.38,6800,3.42891375721309,3.45740696030302,3.31007625164287,3.36219796461227,97847.8969598504,0.0,1.0
2000-01-05,51.0,51.0,48.5,49.47,10200,3.54427648191868,3.54427648191868,3.37053743868737,3.43794818746112,146771.845439776,0.0,1.0
2000-01-06,50.06,51.25,49.25,49.38,4300,3.4789506016637,3.56165038624181,3.42265915165676,3.43169358190479,61874.4054304938,0.0,1.0
2000-01-07,50.0,51.0,49.81,50.5,6900,3.47478086462615,3.54427648191868,3.46157669734057,3.50952867327241,99286.8366210248,0.0,1.0
2000-01-10,50.88,51.25,50.0,50.88,10800,3.53593700784357,3.56165038624181,3.47478086462615,3.53593700784357,155405.483406821,0.0,1.0
2000-01-11,50.38,51.06,50.0,51.0,5700,3.50118919919731,3.54844621895623,3.47478086462615,3.54427648191868,82019.5606869335,0.0,1.0
2000-01-12,50.0,51.06,50.0,50.94,11300,3.47478086462615,3.54844621895623,3.47478086462615,3.54010674488112,162600.181712693,0.0,1.0
2000-01-13,52.0,52.0,50.06,50.13,11700,3.6137720992112,3.6137720992112,3.4789506016637,3.48381529487418,168355.94035739,0.0,1.0
2000-01-14,50.5,52.25,50.5,52.13,12500,3.50952867327241,3.63114600353433,3.50952867327241,3.62280652945923,179867.457646784,0.0,1.0
2000-01-18,50.0,51.5,50.0,51.25,9700,3.47478086462615,3.57902429056494,3.47478086462615,3.56165038624181,139577.147133904,0.0,1.0
2000-01-19,49.63,51.0,49.5,50.38,10000,3.44906748622792,3.54427648191868,3.44003305597989,3.50118919919731,143893.966117427,0.0,1.0
2000-01-20,50.13,50.13,49.63,50.06,4500,3.48381529487418,3.48381529487418,3.44906748622792,3.4789506016637,64752.2847528423,0.0,1.0
2000-01-21,49.0,49.59,48.88,49.59,5000,3.40528524733363,3.44628766153622,3.39694577325853,3.44628766153622,71946.9830587136,0.0,1.0
2000-01-24,47.28,49.81,47.25,49.34,14900,3.28575278559049,3.46157669734057,3.28366791707171,3.42891375721309,214402.009514967,0.0,1.0
2000-01-25,47.56,48.0,46.5,47.13,10900,3.3052115584324,3.33578963004111,3.23154620410232,3.27532844299661,156844.423067995,0.0,1.0
2000-01-26,49.0,49.0,47.5,48.0,8600,3.40528524733363,3.40528524733363,3.30104182139485,3.33578963004111,123748.810860987,0.0,1.0
2000-01-27,49.38,50.0,47.75,49.69,18300,3.43169358190479,3.47478086462615,3.31841572571798,3.45323722326547,263325.957994892,0.0,1.0
2000-01-28,50.06,50.13,48.75,48.75,8300,3.4789506016637,3.48381529487418,3.3879113430105,3.3879113430105,119431.991877465,0.0,1.0
2000-01-31,50.75,51.0,49.75,50.44,11300,3.52690257759554,3.54427648191868,3.45740696030302,3.50535893623486,162600.181712693,0.0,1.0
2000-02-01,47.0,50.94,47.0,50.94,9600,3.26629401274858,3.54010674488112,3.26629401274858,3.54010674488112,138138.20747273,0.0,1.0
2000-02-02,48.63,49.38,47.0,47.31,5200,3.3795718689354,3.43169358190479,3.26629401274858,3.28783765410927,74824.8623810621,0.0,1.0
2000-02-03,48.25,50.13,47.75,48.5,8200,3.35316353436424,3.48381529487418,3.31841572571798,3.37053743868737,117993.05221629,0.0,1.0
2000-02-04,47.5,48.25,47.5,48.25,6200,3.30104182139485,3.35316353436424,3.30104182139485,3.35316353436424,89214.2589928047,0.0,1.0
2000-02-07,47.0,48.0,46.5,47.25,11100,3.26629401274858,3.33578963004111,3.23154620410232,3.28366791707171,159722.302390344,0.0,1.0
2000-02-08,47.44,48.0,46.75,47.0,5100,3.29687208435729,3.33578963004111,3.24892010842545,3.26629401274858,73385.9227198879,0.0,1.0
2000-02-09,48.66,49.13,47.25,47.75,11800,3.38165673745417,3.41431967758166,3.28366791707171,3.31841572571798,169794.880018564,0.0,1.0
2000-02-10,49.13,49.75,48.0,48.06,15200,3.41431967758166,3.45740696030302,3.33578963004111,3.33995936707866,218718.828498489,0.0,1.0
2000-02-11,49.0,49.75,48.5,48.88,23500,3.40528524733363,3.45740696030302,3.37053743868737,3.39694577325853,338150.820375954,0.0,1.0
2000-02-14,49.5,49.5,48.75,49.0,4200,3.44003305597989,3.44003305597989,3.3879113430105,3.40528524733363,60435.4657693194,0.0,1.0
2000-02-15,49.5,49.5,48.75,48.75,7200,3.44003305597989,3.44003305597989,3.3879113430105,3.3879113430105,103603.655604548,0.0,1.0
2000-02-16,49.25,49.75,49.0,49.5,2500,3.44003305597989,3.47495724944162,3.42257095924903,3.45749515271075,35791.8072287035,0.25,1.0
2000-02-17,49.5,49.75,49.25,49.38,12800,3.45749515271075,3.47495724944162,3.44003305597989,3.44911334627994,183254.053010962,0.0,1.0
2000-02-18,49.56,49.75,49.25,49.5,5500,3.46168605592616,3.47495724944162,3.44003305597989,3.45749515271075,78741.9759031477,0.0,1.0
2000-02-22,49.75,50.0,49.25,49.25,17700,3.47495724944162,3.49241934617248,3.44003305597989,3.44003305597989,253405.99517922,0.0,1.0
2000-02-23,50.0,50.25,49.5,49.75,7000,3.49241934617248,3.50988144290334,3.45749515271075,3.47495724944162,100217.06024037,0.0,1.0
2000-02-24,50.13,50.75,49.75,49.75,10500,3.50149963647253,3.54480563636507,3.47495724944162,3.47495724944162,150325.590360554,0.0,1.0
2000-02-25,50.28,50.75,50.0,50.75,11500,3.51197689451104,3.54480563636507,3.49241934617248,3.54480563636507,164642.313252036,0.0,1.0
2000-02-28,50.13,50.94,50.0,50.94,8000,3.50149963647253,3.55807682988052,3.49241934617248,3.55807682988052,114533.783131851,0.0,1.0
2000-02-29,50.47,50.88,50.0,50.0,12800,3.5252480880265,3.55388592666511,3.49241934617248,3.49241934617248,183254.053010962,0.0,1.0
2000-03-01,50.41,50.81,50.25,50.75,4300,3.52105718481109,3.54899653958047,3.50988144290334,3.54480563636507,61561.90843337,0.0,1.0
2000-03-02,50.63,50.88,49.94,50.31,6700,3.53642382993425,3.55388592666511,3.48822844295707,3.51407234611875,95922.0433729254,0.0,1.0
2000-03-03,51.0,51.0,50.25,50.63,11400,3.56226773309593,3.56226773309593,3.50988144290334,3.53642382993425,163210.640962888,0.0,1.0
2000-03-06,50.5,51.06,50.5,50.5,3500,3.5273435396342,3.56645863631133,3.5273435396342,3.5273435396342,50108.5301201849,0.0,1.0
2000-03-07,50.94,50.94,50.25,50.94,20500,3.55807682988052,3.55807682988052,3.50988144290334,3.55807682988052,293492.819275369,0.0,1.0
2000-03-08,53.0,53.0,50.56,50.78,10100,3.70196450694283,3.70196450694283,3.53153444284961,3.54690108797277,144598.901203962,0.0,1.0
2000-03-09,50.63,53.0,50.63,52.0,1600,3.53642382993425,3.70196450694283,3.53642382993425,3.63211612001938,22906.7566263702,0.0,1.0
2000-03-10,51.13,51.31,50.88,50.88,10700,3.57134802339598,3.5839207330422,3.55388592666511,3.55388592666511,153188.934938851,0.0,1.0
2000-03-13,51.03,51.38,50.75,50.81,9500,3.56436318470363,3.58881012012684,3.54480563636507,3.54899653958047,136008.867469073,0.0,1.0
2000-03-14,51.69,52.25,51.5,51.88,6800,3.61046312007311,3.64957821675024,3.59719192655765,3.62373431358856,97353.7156620734,0.0,1.0
2000-03-15,52.0,52.25,51.0,51.63,5000,3.63211612001938,3.64957821675024,3.56226773309593,3.6062722168577,71583.6144574069,0.0,1.0
2000-03-16,52.0,52.81,51.0,51.56,9500,3.63211612001938,3.68869331342737,3.56226773309593,3.60138282977306,136008.867469073,0.0,1.0
2000-03-17,51.75,53.0,51.31,51.31,5900,3.61465402328851,3.70196450694283,3.5839207330422,3.5839207330422,84468.6650597403,0.0,1.0
2000-03-20,51.44,52.94,51.44,52.94,9300,3.59300102334225,3.69777360372742,3.59300102334225,3.69777360372742,133145.522890777,0.0,1.0
2000-03-21,51.44,52.63,51.44,52.63,2500,3.59300102334225,3.67612060378115,3.59300102334225,3.67612060378115,35791.8072287034,0.0,1.0
2000-03-22,52.13,52.25,51.44,51.72,5100,3.64119641031943,3.64957821675024,3.59300102334225,3.61255857168081,73015.286746555,0.0,1.0
2000-03-23,52.75,53.0,51.44,53.0,9200,3.68450241021196,3.70196450694283,3.59300102334225,3.70196450694283,131713.850601629,0.0,1.0
2000-03-24,51.56,53.0,51.44,52.31,14700,3.60138282977306,3.70196450694283,3.59300102334225,3.65376911996565,210455.826504776,0.0,1.0
2000-03-27,51.44,52.0,51.44,52.0,3100,3.59300102334225,3.63211612001938,3.59300102334225,3.63211612001938,44381.8409635923,0.0,1.0
2000-03-28,51.75,52.5,51.75,52.13,2300,3.61465402328851,3.6670403134811,3.61465402328851,3.64119641031943,32928.4626504073,0.0,1.0
2000-03-29,51.63,53.0,51.44,52.44,5900,3.6062722168577,3.70196450694283,3.59300102334225,3.66284941026569,84468.6650597402,0.0,1.0
2000-03-30,52.13,53.0,51.5,53.0,28000,3.64119641031943,3.70196450694283,3.59719192655765,3.70196450694283,400868.240961479,0.0,1.0
2000-03-31,52.94,52.94,51.56,51.84,3200,3.69777360372742,3.69777360372742,3.60138282977306,3.62094037811163,45813.5132527405,0.0,1.0
2000-04-03,51.25,52.75,50.0,52.63,5600,3.57972982982679,3.68450241021196,3.49241934617248,3.67612060378115,80173.6481922958,0.0,1.0
2000-04-04,52.0,52.13,50.0,51.75,16300,3.63211612001938,3.64119641031943,3.49241934617248,3.61465402328851,233362.583131147,0.0,1.0
2000-04-05,51.94,52.25,50.0,52.0,9900,3.62792521680397,3.64957821675024,3.49241934617248,3.63211612001938,141735.556625666,0.0,1.0
2000-04-06,51.88,52.0,50.75,51.38,2100,3.62373431358856,3.63211612001938,3.54480563636507,3.58881012012684,30065.118072111,0.0,1.0
2000-04-07,50.25,51.94,50.0,50.38,3500,3.50988144290334,3.62792521680397,3.49241934617248,3.51896173320339,50108.5301201849,0.0,1.0
2000-04-10,50.5,52.0,49.0,51.09,43300,3.5273435396342,3.63211612001938,3.42257095924903,3.56855408791904,619914.101201145,0.0,1.0
2000-04-11,50.13,50.5,49.31,50.5,4200,3.50149963647253,3.5273435396342,3.4442239591953,3.5273435396342,60130.2361442218,0.0,1.0
2000-04-12,50.0,51.75,49.63,50.0,3400,3.49241934617248,3.61465402328851,3.4665754430108,3.49241934617248,48676.8578310367,0.0,1.0
2000-04-13,49.06,51.75,48.0,50.0,7600,3.42676186246444,3.61465402328851,3.35272257232558,3.49241934617248,108807.093975258,0.0,1.0
2000-04-14,48.88,50.0,48.5,50.0,5400,3.41418915281821,3.49241934617248,3.3876467657873,3.49241934617248,77310.3036139996,0.0,1.0
2000-04-17,50.25,51.25,48.13,50.38,5100,3.50988144290334,3.57972982982679,3.36180286262563,3.51896173320339,73015.2867465551,0.0,1.0
2000-04-18,49.0,51.38,49.0,50.75,5500,3.42257095924903,3.58881012012684,3.42257095924903,3.54480563636507,78741.9759031476,0.0,1.0
2000-04-19,50.0,51.75,50.0,51.75,2800,3.49241934617248,3.61465402328851,3.49241934617248,3.61465402328851,40086.8240961479,0.0,1.0
2000-04-20,50.13,51.44,49.25,51.44,5600,3.50149963647253,3.59300102334225,3.44003305597989,3.59300102334225,80173.6481922957,0.0,1.0
2000-04-24,51.44,51.44,51.0,51.13,1700,3.59300102334225,3.59300102334225,3.56226773309593,3.57134802339598,24338.4289155183,0.0,1.0
2000-04-25,51.5,51.5,49.5,49.5,5900,3.59719192655765,3.59719192655765,3.45749515271075,3.45749515271075,84468.6650597403,0.0,1.0
2000-04-26,51.25,51.75,49.5,51.75,5300,3.57972982982679,3.61465402328851,3.45749515271075,3.61465402328851,75878.6313248514,0.0,1.0
2000-04-27,51.0,51.0,49.63,49.63,1800,3.56226773309593,3.56226773309593,3.4665754430108,3.4665754430108,25770.1012046665,0.0,1.0
2000-04-28,51.0,51.0,50.0,50.0,32400,3.56226773309593,3.56226773309593,3.49241934617248,3.49241934617248,463861.821683997,0.0,1.0
2000-05-01,50.0,50.5,49.0,49.69,6700,3.49241934617248,3.5273435396342,3.42257095924903,3.47076634622621,95922.0433729253,0.0,1.0
2000-05-02,50.0,50.69,49.13,50.69,3000,3.49241934617248,3.54061473314966,3.43165124954908,3.54061473314966,42950.1686744442,0.0,1.0
2000-05-03,50.36,50.5,49.0,49.25,3300,3.51756476546492,3.5273435396342,3.42257095924903,3.44003305597989,47245.1855418886,0.0,1.0
2000-05-04,50.0,50.38,49.25,49.25,4000,3.49241934617248,3.51896173320339,3.44003305597989,3.44003305597989,57266.8915659256,0.0,1.0
2000-05-05,50.0,50.38,50.0,50.38,3900,3.49241934617248,3.51896173320339,3.49241934617248,3.51896173320339,55835.2192767774,0.0,1.0
2000-05-08,49.94,50.25,49.94,50.25,1800,3.48822844295707,3.50988144290334,3.48822844295707,3.50988144290334,25770.1012046665,0.0,1.0
2000-05-09,50.25,50.25,49.69,50.06,13800,3.50988144290334,3.50988144290334,3.47076634622621,3.49661024938789,197570.775902443,0.0,1.0
2000-05-10,46.5,50.25,46.5,50.25,11400,3.2479499919404,3.50988144290334,3.2479499919404,3.50988144290334,163210.640962888,0.0,1.0
2000-05-11,50.0,50.0,48.0,49.44,5100,3.49241934617248,3.49241934617248,3.35272257232558,3.45330424949535,73015.2867465551,0.0,1.0
2000-05-12,49.25,50.38,48.0,48.0,8500,3.44003305597989,3.51896173320339,3.35272257232558,3.35272257232558,121692.144577592,0.0,1.0
2000-05-15,46.69,49.0,45.25,49.0,6300,3.26122118545586,3.42257095924903,3.16063950828609,3.42257095924903,90195.3542163328,0.0,1.0
2000-05-16,50.0,50.0,45.0,46.31,7100,3.49241934617248,3.49241934617248,3.14317741155523,3.23467879842495,101648.732529518,0.0,1.0
2000-05-17,50.0,50.0,48.0,49.94,2800,3.50988144290334,3.50988144290334,3.36948618518721,3.50566958517186,39887.3871603462,0.25,1.0
2000-05-18,48.5,50.0,48.0,50.0,2200,3.40458499961624,3.50988144290334,3.36948618518721,3.50988144290334,31340.0899117006,0.0,1.0
2000-05-19,49.5,49.5,48.0,48.5,2600,3.47478262847431,3.47478262847431,3.36948618518721,3.40458499961624,37038.2880774643,0.0,1.0
2000-05-22,49.5,49.75,48.0,48.88,1400,3.47478262847431,3.49233203568882,3.36948618518721,3.43126009858231,19943.6935801731,0.0,1.0
2000-05-23,49.0,49.5,48.5,48.5,7400,3.43968381404527,3.47478262847431,3.40458499961624,3.40458499961624,105416.666066629,0.0,1.0
2000-05-24,49.5,49.5,48.88,49.0,7200,3.47478262847431,3.47478262847431,3.43126009858231,3.43968381404527,102567.566983747,0.0,1.0
2000-05-25,49.13,49.75,48.97,49.75,7700,3.44880950579682,3.49233203568882,3.43757788517953,3.49233203568882,109690.314690952,0.0,1.0
2000-05-26,49.13,49.13,48.94,49.0,11600,3.44880950579682,3.44880950579682,3.43547195631379,3.43968381404527,165247.746807149,0.0,1.0
2000-05-30,49.5,49.75,48.88,49.5,11100,3.47478262847431,3.49233203568882,3.43126009858231,3.47478262847431,158124.999099944,0.0,1.0
2000-05-31,48.75,49.94,48.63,48.63,6500,3.42213440683076,3.50566958517186,3.41371069136779,3.41371069136779,92595.7201936607,0.0,1.0
2000-06-01,47.88,49.06,47.88,48.69,5300,3.36106246972424,3.44389567177676,3.36106246972424,3.41792254909927,75501.1256963695,0.0,1.0
2000-06-02,48.5,49.94,47.69,49.94,5200,3.40458499961624,3.50566958517186,3.34772492024121,3.50566958517186,74076.5761549286,0.0,1.0
2000-06-05,47.81,48.81,47.81,48.5,1500,3.35614863570417,3.42634626456224,3.35614863570417,3.40458499961624,21368.243121614,0.0,1.0
2000-06-06,46.75,47.81,46.0,47.81,4800,3.28173914911462,3.35614863570417,3.22909092747107,3.35614863570417,68378.3779891649,0.0,1.0
2000-06-07,46.25,48.0,46.25,47.75,2300,3.24664033468559,3.36948618518721,3.24664033468559,3.35193677797269,32764.6394531415,0.0,1.0
2000-06-08,48.0,48.38,46.5,48.38,3000,3.36948618518721,3.39616128415327,3.26418974190011,3.39616128415327,42736.486243228,0.0,1.0
2000-06-09,48.38,48.38,47.0,48.25,1200,3.39616128415327,3.39616128415327,3.29928855632914,3.38703559240172,17094.5944972912,0.0,1.0
2000-06-12,48.38,48.38,46.5,46.5,300,3.39616128415327,3.39616128415327,3.26418974190011,3.26418974190011,4273.64862432281,0.0,1.0
2000-06-13,48.75,49.0,46.5,47.63,3500,3.42213440683076,3.43968381404527,3.26418974190011,3.34351306250972,49859.2339504327,0.0,1.0
2000-06-14,48.38,48.75,47.25,48.75,1300,3.39616128415327,3.42213440683076,3.31683796354366,3.42213440683076,18519.1440387322,0.0,1.0
2000-06-15,47.0,48.75,46.0,47.75,9500,3.29928855632914,3.42213440683076,3.22909092747107,3.35193677797269,135332.206436889,0.0,1.0
2000-06-16,46.63,47.19,46.0,47.19,11300,3.27331543365165,3.31262610581217,3.22909092747107,3.31262610581217,160974.098182826,0.0,1.0
2000-06-19,45.81,46.25,45.25,46.25,9200,3.21575337798804,3.24664033468559,3.17644270582752,3.24664033468559,131058.557812566,0.0,1.0
2000-06-20,45.5,46.0,45.5,45.88,10700,3.19399211304204,3.22909092747107,3.19399211304204,3.22066721200811,152426.80093418,0.0,1.0
2000-06-21,45.38,45.75,44.25,44.63,17200,3.18556839757907,3.21154152025656,3.10624507696946,3.13292017593552,245022.521127841,0.0,1.0
2000-06-22,44.5,45.63,44.5,45.38,2400,3.12379448418397,3.20311780479359,3.12379448418397,3.18556839757907,34189.1889945825,0.0,1.0
2000-06-23,45.16,46.0,44.25,44.25,5100,3.1701249192303,3.22909092747107,3.10624507696946,3.10624507696946,72652.0266134876,0.0,1.0
2000-06-26,45.63,45.63,44.69,45.0,5400,3.20311780479359,3.20311780479359,3.137132033667,3.15889329861301,76925.6752378104,0.0,1.0
2000-06-27,44.5,45.63,44.5,45.63,6300,3.12379448418397,3.20311780479359,3.12379448418397,3.20311780479359,89746.621110779,0.0,1.0
2000-06-28,45.63,45.63,43.75,45.63,12700,3.20311780479359,3.20311780479359,3.07114626254042,3.20311780479359,180917.791762999,0.0,1.0
2000-06-29,46.0,46.0,44.56,45.63,7100,3.22909092747107,3.22909092747107,3.12800634191546,3.20311780479359,101143.017442306,0.0,1.0
2000-06-30,45.5,47.0,41.38,45.25,53300,3.19399211304204,3.29928855632914,2.9047778821468,3.17644270582752,759284.905588018,0.0,1.0
2000-07-03,47.06,47.75,44.38,45.5,4500,3.30350041406062,3.35193677797269,3.115370768721,3.19399211304204,64104.7293648421,0.0,1.0
2000-07-05,44.75,47.5,44.5,47.31,9300,3.14134389139849,3.33438737075817,3.12379448418397,3.32104982127514,132483.107354007,0.0,1.0
2000-07-06,46.31,47.0,44.63,47.0,4900,3.25085219241707,3.29928855632914,3.13292017593552,3.29928855632914,69802.9275306059,0.0,1.0
2000-07-07,45.38,46.31,45.13,45.88,4500,3.18556839757907,3.25085219241707,3.16801899036455,3.22066721200811,64104.7293648421,0.0,1.0
2000-07-10,46.0,46.44,45.38,45.44,3000,3.22909092747107,3.25997788416862,3.18556839757907,3.18978025531056,42736.4862432281,0.0,1.0
2000-07-11,46.5,46.5,45.0,45.5,1800,3.26418974190011,3.26418974190011,3.15889329861301,3.19399211304204,25641.8917459368,0.0,1.0
2000-07-12,42.94,46.88,42.25,46.0,11000,3.01428618316539,3.29086484086617,2.96584981925332,3.22909092747107,156700.449558503,0.0,1.0
2000-07-13,42.75,44.25,41.19,42.94,14500,3.00094863368236,3.10624507696946,2.89144033266377,3.01428618316539,206559.683508935,0.0,1.0
2000-07-14,43.38,43.38,42.5,42.5,8200,3.04517313986294,3.04517313986294,2.98339922646784,2.98339922646784,116813.062398157,0.0,1.0
2000-07-17,43.38,43.38,42.63,43.0,3900,3.04517313986294,3.04517313986294,2.99252491821939,3.01849804089687,55557.4321161964,0.0,1.0
2000-07-18,42.0,43.25,41.75,43.0,5400,2.94830041203881,3.03604744811139,2.93075100482429,3.01849804089687,76925.6752378104,0.0,1.0
2000-07-19,43.0,43.5,41.88,41.88,12200,3.01849804089687,3.05359685532591,2.93987669657584,2.93987669657584,173795.044055794,0.0,1.0
2000-07-20,44.0,44.25,43.25,43.44,12000,3.08869566975494,3.10624507696946,3.03604744811139,3.04938499759442,170945.944972912,0.0,1.0
2000-07-21,43.06,44.0,43.06,44.0,3100,3.02270989862836,3.08869566975494,3.02270989862836,3.08869566975494,44161.0357846689,0.0,1.0
2000-07-24,39.0,43.06,36.5,43.06,10700,2.73770752546461,3.02270989862836,2.56221345331944,3.02270989862836,152426.80093418,0.0,1.0
2000-07-25,39.25,40.5,38.56,40.5,7500,2.75525693267912,2.84300396875171,2.70682056876706,2.84300396875171,106841.21560807,0.0,1.0
2000-07-26,42.0,42.0,40.38,41.5,6300,2.94830041203881,2.94830041203881,2.83458025328874,2.91320159760977,89746.6211107788,0.0,1.0
2000-07-27,40.5,42.5,40.5,41.88,3000,2.84300396875171,2.98339922646784,2.84300396875171,2.93987669657584,42736.486243228,0.0,1.0
2000-07-28,40.94,43.0,40.94,43.0,3300,2.87389092544925,3.01849804089687,2.87389092544925,3.01849804089687,47010.1348675509,0.0,1.0
2000-07-31,44.0,44.0,41.0,41.5,5700,3.08869566975494,3.08869566975494,2.87810278318074,2.91320159760977,81199.3238621333,0.0,1.0
2000-08-01,44.0,44.0,41.25,44.0,6200,3.08869566975494,3.08869566975494,2.89565219039526,3.08869566975494,88322.0715693379,0.0,1.0
2000-08-02,41.25,44.0,41.25,44.0,1000,2.89565219039526,3.08869566975494,2.89565219039526,3.08869566975494,14245.4954144093,0.0,1.0
2000-08-03,40.25,44.0,40.25,41.25,3100,2.82545456153719,3.08869566975494,2.82545456153719,2.89565219039526,44161.035784669,0.0,1.0
2000-08-04,39.25,41.25,39.25,41.13,5300,2.75525693267912,2.89565219039526,2.75525693267912,2.88722847493229,75501.1256963696,0.0,1.0
2000-08-07,39.75,41.94,39.0,39.44,6000,2.79035574710816,2.94408855430732,2.73770752546461,2.76859448216215,85472.972486456,0.0,1.0
2000-08-08,40.63,40.63,39.0,39.0,1700,2.85212966050325,2.85212966050325,2.73770752546461,2.73770752546461,24217.3422044959,0.0,1.0
2000-08-09,39.81,41.0,39.75,41.0,3000,2.79456760483964,2.87810278318074,2.79035574710816,2.87810278318074,42736.486243228,0.0,1.0
2000-08-10,39.92,40.31,39.06,39.75,3800,2.80228934401403,2.82966641926867,2.74191938319609,2.79035574710816,54132.8825747555,0.0,1.0
2000-08-11,40.13,40.5,39.38,39.63,3200,2.81703084607422,2.84300396875171,2.76438262443067,2.78193203164519,45585.5853261099,0.0,1.0
2000-08-14,40.13,41.94,39.88,41.94,1100,2.81703084607422,2.94408855430732,2.7994814388597,2.94408855430732,15670.0449558503,0.0,1.0
2000-08-15,40.0,41.94,40.0,41.94,2200,2.80790515432267,2.94408855430732,2.80790515432267,2.94408855430732,31340.0899117006,0.0,1.0
2000-08-16,41.25,41.88,41.13,41.13,4000,2.91320159760977,2.95769413110054,2.90472682932582,2.90472682932582,56638.7167078926,0.25,1.0
2000-08-17,41.5,41.75,40.5,41.5,3900,2.93085736486801,2.94851313212625,2.86023429583505,2.93085736486801,55222.7487901953,0.0,1.0
2000-08-18,41.38,42.0,40.63,42.0,5300,2.92238259658406,2.9661688993845,2.86941529480933,2.9661688993845,75046.2996379576,0.0,1.0
2000-08-21,40.63,40.63,40.5,40.5,3700,2.86941529480933,2.86941529480933,2.86023429583505,2.86023429583505,52390.8129548007,0.0,1.0
2000-08-22,41.38,41.38,40.56,40.63,2600,2.92238259658406,2.92238259658406,2.86447167997703,2.86941529480933,36815.1658601302,0.0,1.0
2000-08-23,40.0,41.5,39.5,41.5,7800,2.82492276131857,2.93085736486801,2.78961122680208,2.93085736486801,110445.49758039,0.0,1.0
2000-08-24,40.13,40.13,39.63,39.88,2400,2.83410376029285,2.83410376029285,2.79879222577637,2.81644799303461,33983.2300247356,0.0,1.0
2000-08-25,40.13,40.13,39.81,40.13,2300,2.83410376029285,2.83410376029285,2.8115043782023,2.83410376029285,32567.2621070383,0.0,1.0
2000-08-28,40.0,40.13,39.75,39.94,2300,2.82492276131857,2.83410376029285,2.80726699406033,2.82068537717659,32567.2621070382,0.0,1.0
2000-08-29,40.44,41.13,39.5,39.5,5600,2.85599691169307,2.90472682932582,2.78961122680208,2.78961122680208,79294.2033910497,0.0,1.0
2000-08-30,40.06,40.94,40.06,40.13,800,2.82916014546055,2.89130844620955,2.82916014546055,2.83410376029285,11327.7433415785,0.0,1.0
2000-08-31,40.06,41.0,40.0,40.5,4500,2.82916014546055,2.89554583035153,2.82492276131857,2.86023429583505,63718.5562963791,0.0,1.0
2000-09-01,40.81,40.88,40.0,40.88,4100,2.88212744723527,2.88707106206758,2.82492276131857,2.88707106206758,58054.6846255899,0.0,1.0
2000-09-05,40.38,40.53,40.13,40.53,4000,2.85175952755109,2.86235298790604,2.83410376029285,2.86235298790604,56638.7167078927,0.0,1.0
2000-09-06,40.13,40.56,40.13,40.5,800,2.83410376029285,2.86447167997703,2.83410376029285,2.86023429583505,11327.7433415785,0.0,1.0
2000-09-07,40.88,40.88,40.5,40.5,2200,2.88707106206758,2.88707106206758,2.86023429583505,2.86023429583505,31151.2941893409,0.0,1.0
2000-09-08,40.38,41.22,40.38,41.22,5600,2.85175952755109,2.91108290553878,2.85175952755109,2.91108290553878,79294.2033910497,0.0,1.0
2000-09-11,42.0,42.0,40.13,40.31,4100,2.9661688993845,2.9661688993845,2.83410376029285,2.84681591271879,58054.6846255898,0.0,1.0
2000-09-12,41.19,42.09,40.59,42.09,9200,2.90896421346779,2.97252497559746,2.86659037204802,2.97252497559746,130269.048428153,0.0,1.0
2000-09-13,40.63,41.25,40.56,41.25,4300,2.86941529480933,2.91320159760977,2.86447167997703,2.91320159760977,60886.6204609846,0.0,1.0
2000-09-14,40.44,41.0,40.31,41.0,1500,2.85599691169307,2.89554583035153,2.84681591271879,2.89554583035153,21239.5187654597,0.0,1.0
2000-09-15,40.94,41.19,40.13,40.38,5400,2.89130844620955,2.90896421346779,2.83410376029285,2.85175952755109,76462.2675556551,0.0,1.0
2000-09-18,41.25,41.25,40.38,40.44,9500,2.91320159760977,2.91320159760977,2.85175952755109,2.85599691169307,134516.952181245,0.0,1.0
2000-09-19,40.5,41.19,40.38,40.63,8900,2.86023429583505,2.90896421346779,2.85175952755109,2.86941529480933,126021.144675061,0.0,1.0
2000-09-20,40.13,40.56,40.0,40.0,1600,2.83410376029285,2.86447167997703,2.82492276131857,2.82492276131857,22655.4866831571,0.0,1.0
2000-09-21,40.0,40.5,40.0,40.0,700,2.82492276131857,2.86023429583505,2.82492276131857,2.82492276131857,9911.77542388119,0.0,1.0
2000-09-22,40.06,41.25,40.0,40.38,5500,2.82916014546055,2.91320159760977,2.82492276131857,2.85175952755109,77878.2354733522,0.0,1.0
2000-09-25,39.75,40.63,38.94,40.06,6400,2.80726699406033,2.86941529480933,2.75006230814363,2.82916014546055,90621.946732628,0.0,1.0
2000-09-26,39.81,39.81,38.25,38.25,14900,2.8115043782023,2.8115043782023,2.70133239051088,2.70133239051088,210979.2197369,0.0,1.0
2000-09-27,40.0,40.94,39.94,40.88,5200,2.82492276131857,2.89130844620955,2.82068537717659,2.88707106206758,73630.3317202603,0.0,1.0
2000-09-28,40.81,40.88,39.44,40.75,11900,2.88212744723527,2.88707106206758,2.78537384266011,2.87789006309329,168500.18220598,0.0,1.0
2000-09-29,41.94,42.08,39.25,40.09,17100,2.96193151524252,2.97181874490713,2.77195545954384,2.83127883753153,242130.513926241,0.0,1.0
2000-10-02,40.75,42.0,40.75,41.59,4200,2.87789006309329,2.9661688993845,2.87789006309329,2.93721344108098,59470.6525432872,0.0,1.0
2000-10-03,41.13,41.88,40.63,41.28,4500,2.90472682932582,2.95769413110054,2.86941529480933,2.91532028968076,63718.5562963791,0.0,1.0
2000-10-04,40.88,41.38,40.31,41.13,1100,2.88707106206758,2.92238259658406,2.84681591271879,2.90472682932582,15575.6470946704,0.0,1.0
2000-10-05,40.56,41.06,40.56,40.69,700,2.86447167997703,2.89978321449351,2.86447167997703,2.87365267895131,9911.77542388119,0.0,1.0
2000-10-06,39.5,40.0,38.0,40.0,10600,2.78961122680208,2.82492276131857,2.68367662325264,2.82492276131857,150092.599275916,0.0,1.0
2000-10-09,38.81,41.25,38.63,41.25,1900,2.74088130916934,2.91320159760977,2.72816915674341,2.91320159760977,26903.390436249,0.0,1.0
2000-10-10,40.94,41.0,39.25,39.38,3500,2.89130844620955,2.89554583035153,2.77195545954384,2.78113645851813,49558.8771194061,0.0,1.0
2000-10-11,39.38,39.38,38.25,38.25,1400,2.78113645851813,2.78113645851813,2.70133239051088,2.70133239051088,19823.5508477624,0.0,1.0
2000-10-12,41.0,41.0,38.31,38.31,1500,2.89554583035153,2.89554583035153,2.70556977465286,2.70556977465286,21239.5187654597,0.0,1.0
2000-10-13,40.5,41.0,39.94,40.94,2000,2.86023429583505,2.89554583035153,2.82068537717659,2.89130844620955,28319.3583539463,0.0,1.0
2000-10-16,39.94,40.52,39.0,40.5,2400,2.82068537717659,2.86164675721571,2.7542996922856,2.86023429583505,33983.2300247355,0.0,1.0
2000-10-17,41.25,41.25,39.0,39.0,4100,2.91320159760977,2.91320159760977,2.7542996922856,2.7542996922856,58054.68462559,0.0,1.0
2000-10-18,40.0,41.75,39.5,41.72,8100,2.82492276131857,2.94851313212625,2.78961122680208,2.94639444005527,114693.401333482,0.0,1.0
2000-10-19,36.75,39.63,33.0,38.88,9800,2.59539778696143,2.79879222577637,2.33056127808782,2.74582492400165,138764.855934337,0.0,1.0
2000-10-20,37.63,40.75,36.5,37.88,11200,2.65754608771044,2.87789006309329,2.57774201970319,2.67520185496868,158588.406782099,0.0,1.0
2000-10-23,38.63,38.63,37.5,38.31,15600,2.72816915674341,2.72816915674341,2.64836508873616,2.70556977465286,220890.995160781,0.0,1.0
2000-10-24,37.0,38.69,37.0,38.69,3800,2.61305355421967,2.73240654088538,2.61305355421967,2.73240654088538,53806.7808724981,0.0,1.0
2000-10-25,36.19,39.5,36.19,38.25,4600,2.55584886830297,2.78961122680208,2.55584886830297,2.70133239051088,65134.5242140766,0.0,1.0
2000-10-26,36.5,38.38,36.38,38.38,4300,2.57774201970319,2.71051338948517,2.56926725141924,2.71051338948517,60886.6204609846,0.0,1.0
2000-10-27,35.75,37.25,35.13,36.81,2800,2.52477471792847,2.63070932147792,2.48098841512803,2.59963517110341,39647.1016955248,0.0,1.0
2000-10-30,34.81,37.94,34.13,37.94,1700,2.45838903303748,2.67943923911066,2.41036534609507,2.67943923911066,24071.4546008544,0.0,1.0
2000-10-31,36.0,37.0,33.81,35.0,15000,2.54243048518671,2.61305355421967,2.38776596400452,2.47180741615375,212395.187654597,0.0,1.0
2000-11-01,34.5,36.06,34.38,36.0,8400,2.43649588163726,2.54666786932869,2.42802111335331,2.54243048518671,118941.305086575,0.0,1.0
2000-11-02,34.25,35.13,34.25,34.81,5700,2.41884011437902,2.48098841512803,2.41884011437902,2.45838903303748,80710.171308747,0.0,1.0
2000-11-03,34.13,36.5,34.0,36.38,10400,2.41036534609507,2.57774201970319,2.40118434712078,2.56926725141924,147260.663440521,0.0,1.0
2000-11-06,33.13,35.75,33.0,34.66,8800,2.3397422770621,2.52477471792847,2.33056127808782,2.44779557268254,124605.176757364,0.0,1.0
2000-11-07,34.0,35.0,33.63,34.22,2500,2.40118434712078,2.47180741615375,2.37505381157859,2.41672142230803,35399.1979424329,0.0,1.0
2000-11-08,32.5,35.0,32.5,34.97,9400,2.29524974357134,2.47180741615375,2.29524974357134,2.46968872408276,133100.984263547,0.0,1.0
2000-11-09,33.0,34.0,32.05,34.0,15300,2.33056127808782,2.40118434712078,2.2634693625065,2.40118434712078,216643.091407689,0.0,1.0
2000-11-10,33.88,35.0,32.5,33.75,16800,2.39270957883683,2.47180741615375,2.29524974357134,2.38352857986254,237882.610173149,0.0,1.0
2000-11-13,33.0,34.5,33.0,34.0,8800,2.33056127808782,2.43649588163726,2.33056127808782,2.40118434712078,124605.176757364,0.0,1.0
2000-11-14,34.17,34.88,33.0,34.13,6400,2.41319026885639,2.46333264786979,2.33056127808782,2.41036534609507,90621.946732628,0.0,1.0
2000-11-15,33.13,35.5,33.13,35.13,9100,2.35739804432034,2.52603774746068,2.35739804432034,2.49971003009278,127888.033472481,0.25,1.0
2000-11-16,33.38,33.95,33.19,33.88,4600,2.3751870425419,2.41574595848704,2.36166740389352,2.41076503898501,64646.6982388362,0.0,1.0
2000-11-17,33.94,34.0,33.38,33.72,4300,2.41503439855818,2.41930375813135,2.3751870425419,2.39938008012321,60430.6092232599,0.0,1.0
2000-11-20,34.5,35.38,33.88,35.38,4600,2.45488175457446,2.51749902831433,2.41076503898501,2.51749902831433,64646.6982388363,0.0,1.0
2000-11-21,35.0,35.16,34.56,35.16,9600,2.49045975101757,2.50184470987936,2.45915111414763,2.50184470987936,134914.848498441,0.0,1.0
2000-11-22,34.31,35.25,34.31,35.25,3200,2.44136211592608,2.50824874923912,2.44136211592608,2.50824874923912,44971.6161661469,0.0,1.0
2000-11-24,35.25,35.25,34.31,35.0,3700,2.50824874923912,2.50824874923912,2.44136211592608,2.49045975101757,51998.4311921075,0.0,1.0
2000-11-27,35.22,35.25,34.31,34.78,4100,2.50611406945254,2.50824874923912,2.44136211592608,2.4748054325826,57619.8832128757,0.0,1.0
2000-11-28,34.94,35.31,34.0,34.0,16100,2.4861903914444,2.5125181088123,2.41930375813135,2.41930375813135,226263.443835926,0.0,1.0
2000-11-29,34.0,35.19,33.81,34.06,2700,2.41930375813135,2.50397938966595,2.40578411948297,2.42357311770453,37944.8011401865,0.0,1.0
2000-11-30,34.13,34.94,34.0,34.94,7700,2.42855403720656,2.4861903914444,2.41930375813135,2.4861903914444,108212.951399791,0.0,1.0
2000-12-01,35.75,35.75,33.88,34.44,11500,2.54382674568223,2.54382674568223,2.41076503898501,2.45061239500129,161616.745597091,0.0,1.0
2000-12-04,35.56,35.88,34.69,35.88,5600,2.53030710703385,2.55307702475744,2.46840139322284,2.55307702475744,78700.3282907572,0.0,1.0
2000-12-05,35.5,36.0,35.5,35.88,3800,2.52603774746068,2.56161574390378,2.52603774746068,2.55307702475744,53403.7941972994,0.0,1.0
2000-12-06,35.25,36.31,35.0,35.06,5900,2.50824874923912,2.58367410169851,2.49045975101757,2.49472911059074,82916.4173063335,0.0,1.0
2000-12-07,36.94,37.0,35.19,35.19,9100,2.62850237721683,2.63277173679,2.50397938966595,2.50397938966595,127888.03347248,0.0,1.0
2000-12-08,37.63,37.63,35.38,36.38,11300,2.67760001230832,2.67760001230832,2.51749902831433,2.58865502120055,158806.019586706,0.0,1.0
2000-12-11,37.94,39.94,37.63,37.75,12300,2.69965837010304,2.84197035587548,2.67760001230832,2.68613873145466,172859.649638628,0.0,1.0
2000-12-12,42.25,42.25,37.81,37.81,15000,3.00634069944264,3.00634069944264,2.69040809102784,2.69040809102784,210804.450778814,0.0,1.0
2000-12-13,40.75,42.19,37.0,40.16,23000,2.89960671011331,3.00207133986946,2.63277173679,2.85762467431044,323233.491194181,0.0,1.0
2000-12-14,37.94,40.0,36.0,38.75,8400,2.69965837010304,2.84623971544865,2.56161574390378,2.75729472434088,118050.492436136,0.0,1.0
2000-12-15,39.94,40.25,36.81,37.94,9000,2.84197035587548,2.8640287136702,2.61925209814162,2.69965837010304,126482.670467288,0.0,1.0
2000-12-18,41.5,41.5,39.5,39.91,6600,2.95297370477797,2.95297370477797,2.81066171900554,2.83983567608889,92753.9583426782,0.0,1.0
2000-12-19,42.38,43.56,39.13,40.0,8900,3.01559097851784,3.09955505012358,2.78433400163764,2.84623971544865,125077.307462096,0.0,1.0
2000-12-20,45.0,45.0,41.0,44.0,15300,3.20201967987973,3.20201967987973,2.91739570833487,3.13086368699352,215020.53979439,0.0,1.0
2000-12-21,42.0,43.25,40.0,43.25,7300,2.98855170122108,3.07749669232885,2.84623971544865,3.07749669232885,102591.499379023,0.0,1.0
2000-12-22,38.81,41.5,38.81,40.94,6900,2.76156408391405,2.95297370477797,2.76156408391405,2.91312634876169,96970.0473582545,0.0,1.0
2000-12-26,37.25,40.56,37.0,39.81,7700,2.65056073501156,2.88608707146493,2.63277173679,2.83272007680027,108212.951399791,0.0,1.0
2000-12-27,36.5,38.0,36.5,38.0,19200,2.59719374034689,2.70392772967622,2.59719374034689,2.70392772967622,269829.696996882,0.0,1.0
2000-12-28,36.94,37.36,36.25,36.25,10900,2.62850237721683,2.65838789422904,2.57940474212534,2.57940474212534,153184.567565938,0.0,1.0
2000-12-29,37.88,38.31,36.25,36.25,7600,2.69538901052987,2.72598608747094,2.57940474212534,2.57940474212534,106807.588394599,0.0,1.0
2001-01-02,36.75,38.0,36.5,38.0,3800,2.61498273856845,2.70392772967622,2.59719374034689,2.70392772967622,53403.7941972994,0.0,1.0
2001-01-03,36.88,38.75,36.75,38.06,1900,2.62423301764366,2.75729472434088,2.61498273856845,2.70819708924939,26701.8970986497,0.0,1.0
2001-01-04,37.13,38.75,37.0,37.0,6300,2.64202201586521,2.75729472434088,2.63277173679,2.63277173679,88537.8693271018,0.0,1.0
2001-01-05,37.75,38.69,37.5,38.69,5100,2.68613873145466,2.75302536476771,2.66834973323311,2.75302536476771,71673.5132647968,0.0,1.0
2001-01-08,39.0,39.0,39.0,39.0,800,2.77508372256243,2.77508372256243,2.77508372256243,2.77508372256243,11242.9040415368,0.0,1.0
2001-01-09,37.81,39.0,37.75,38.75,3900,2.69040809102784,2.77508372256243,2.68613873145466,2.75729472434088,54809.1572024915,0.0,1.0
2001-01-10,39.69,40.19,38.81,39.25,7100,2.82418135765392,2.85975935409703,2.76156408391405,2.79287272078399,99780.7733686386,0.0,1.0
2001-01-11,41.69,41.69,39.5,40.0,3200,2.96649334342636,2.96649334342636,2.81066171900554,2.84623971544865,44971.6161661469,0.0,1.0
2001-01-12,41.0,41.5,40.13,41.25,3600,2.91739570833487,2.95297370477797,2.85548999452386,2.93518470655642,50593.0681869153,0.0,1.0
2001-01-16,41.0,41.63,40.0,41.0,2000,2.91739570833487,2.96222398385318,2.84623971544865,2.91739570833487,28107.2601038418,0.0,1.0
2001-01-17,42.0,45.13,41.56,45.0,17100,2.98855170122108,3.21126995895494,2.95724306435115,3.20201967987973,240317.073887848,0.0,1.0
2001-01-18,43.88,43.88,41.5,41.5,13500,3.12232496784717,3.12232496784717,2.95297370477797,2.95297370477797,189724.005700932,0.0,1.0
2001-01-19,42.25,43.94,40.0,41.97,14000,3.00634069944264,3.12659432742034,2.84623971544865,2.9864170214345,196750.820726893,0.0,1.0
2001-01-22,41.69,43.0,41.06,42.0,1700,2.96649334342636,3.0597076941073,2.92166506790804,2.98855170122108,23891.1710882655,0.0,1.0
2001-01-23,41.5,42.09,40.06,40.06,1900,2.95297370477797,2.99495574058084,2.85050907502182,2.85050907502182,26701.8970986498,0.0,1.0
2001-01-24,40.5,42.5,40.0,40.0,7000,2.88181771189176,3.02412969766419,2.84623971544865,2.84623971544865,98375.4103634464,0.0,1.0
2001-01-25,40.63,40.94,40.56,40.63,1700,2.89106799096697,2.91312634876169,2.88608707146493,2.89106799096697,23891.1710882655,0.0,1.0
2001-01-26,40.63,40.94,40.63,40.91,6500,2.89106799096697,2.91312634876169,2.89106799096697,2.91099166897511,91348.5953374859,0.0,1.0
2001-01-29,40.63,40.69,40.56,40.56,3500,2.89106799096697,2.89533735054014,2.88608707146493,2.88608707146493,49187.7051817232,0.0,1.0
2001-01-30,39.13,40.56,39.06,40.5,9900,2.78433400163764,2.88608707146493,2.77935308213561,2.88181771189176,139130.937514017,0.0,1.0
2001-01-31,40.81,40.88,39.38,40.0,3400,2.90387606968649,2.90885698918852,2.8021229998592,2.84623971544865,47782.3421765311,0.0,1.0
2001-02-01,39.38,40.88,39.38,40.88,7400,2.8021229998592,2.90885698918852,2.8021229998592,2.90885698918852,103996.862384215,0.0,1.0
2001-02-02,40.0,40.81,39.63,40.81,8500,2.84623971544865,2.90387606968649,2.81991199808075,2.90387606968649,119455.855441328,0.0,1.0
2001-02-05,39.75,39.94,39.38,39.75,9700,2.8284507172271,2.84197035587548,2.8021229998592,2.8284507172271,136320.211503633,0.0,1.0
2001-02-06,39.94,40.25,39.31,40.25,3700,2.84197035587548,2.8640287136702,2.79714208035716,2.8640287136702,51998.4311921073,0.0,1.0
2001-02-07,40.25,41.0,39.94,40.0,10700,2.8640287136702,2.91739570833487,2.84197035587548,2.84623971544865,150373.841555554,0.0,1.0
2001-02-08,40.88,40.88,39.5,39.63,4900,2.90885698918852,2.90885698918852,2.81066171900554,2.81991199808075,68862.7872544125,0.0,1.0
2001-02-09,40.44,40.44,39.81,39.95,2400,2.87754835231858,2.87754835231858,2.83272007680027,2.84268191580434,33728.7121246103,0.0,1.0
2001-02-12,41.38,42.25,41.06,41.13,48200,2.94443498563163,3.00634069944264,2.92166506790804,2.92664598741007,677384.968502588,0.0,1.0
2001-02-13,40.56,41.94,39.5,40.0,9400,2.88608707146493,2.98428234164791,2.81066171900554,2.84623971544865,132104.122488057,0.0,1.0
2001-02-14,40.56,41.25,40.19,40.19,2500,2.90387606968648,2.95327632826843,2.87738607595414,2.87738607595414,34918.8455590489,0.25,1.0
2001-02-15,39.75,40.75,39.56,39.56,1200,2.84588446178594,2.91747903944093,2.83228149203149,2.83228149203149,16761.0458683434,0.0,1.0
2001-02-16,41.69,42.5,40.0,40.0,8700,2.98477794243663,3.04276955033717,2.86378310619969,2.86378310619969,121517.58254549,0.0,1.0
2001-02-20,41.0,42.0,40.06,40.88,6600,2.93537768385468,3.00697226150967,2.86807878085899,2.92678633453608,92185.7522758889,0.0,1.0
2001-02-21,40.5,41.2,39.13,39.16,2500,2.89958039502719,2.94969659938568,2.80149582363985,2.8036436609695,34918.8455590488,0.0,1.0
2001-02-22,40.0,41.44,39.63,41.38,3000,2.86378310619969,2.96687929802288,2.83729311246734,2.96258362336358,41902.6146708586,0.0,1.0
2001-02-23,41.0,41.0,39.44,39.63,2600,2.93537768385468,2.93537768385468,2.82369014271289,2.83729311246734,36315.5993814108,0.0,1.0
2001-02-26,40.56,41.44,40.56,41.44,8500,2.90387606968648,2.96687929802288,2.90387606968648,2.96687929802288,118724.074900766,0.0,1.0
2001-02-27,40.39,41.19,39.38,41.19,5200,2.89170499148514,2.94898065360913,2.81939446805359,2.94898065360913,72631.1987628214,0.0,1.0
2001-02-28,39.0,40.47,39.0,40.47,11700,2.7921885285447,2.89743255769754,2.7921885285447,2.89743255769754,163420.197216348,0.0,1.0
2001-03-01,39.19,39.69,38.88,38.88,3000,2.80579149829915,2.84158878712664,2.7835971792261,2.7835971792261,41902.6146708585,0.0,1.0
2001-03-02,42.0,42.0,39.19,39.19,7200,3.00697226150967,3.00697226150967,2.80579149829915,2.80579149829915,100566.275210061,0.0,1.0
2001-03-05,39.25,41.94,39.0,41.0,8100,2.81008717295845,3.00267658685037,2.7921885285447,2.93537768385468,113137.059611318,0.0,1.0
2001-03-06,40.5,41.91,40.5,41.91,3000,2.89958039502719,3.00052874952072,2.89958039502719,3.00052874952072,41902.6146708585,0.0,1.0
2001-03-07,39.0,41.41,39.0,40.28,5500,2.7921885285447,2.96473146069323,2.7921885285447,2.88382958794309,76821.4602299073,0.0,1.0
2001-03-08,39.5,39.5,39.09,39.25,6900,2.82798581737219,2.82798581737219,2.79863204053365,2.81008717295845,96376.0137429748,0.0,1.0
2001-03-09,39.94,40.0,39.56,40.0,4100,2.85948743154039,2.86378310619969,2.83228149203149,2.86378310619969,57266.90671684,0.0,1.0
2001-03-12,39.25,39.75,39.25,39.63,2600,2.81008717295845,2.84588446178594,2.81008717295845,2.83729311246734,36315.5993814107,0.0,1.0
2001-03-13,39.63,40.5,38.5,40.0,5800,2.83729311246734,2.89958039502719,2.7563912397172,2.86378310619969,81011.7216969933,0.0,1.0
2001-03-14,39.0,39.44,38.5,38.56,2700,2.7921885285447,2.82369014271289,2.7563912397172,2.7606869143765,37712.3532037727,0.0,1.0
2001-03-15,41.25,41.25,39.63,40.75,8200,2.95327632826843,2.95327632826843,2.83729311246734,2.91747903944093,114533.81343368,0.0,1.0
2001-03-16,38.06,41.63,37.69,41.25,9500,2.724889625549,2.98048226777733,2.69839963181666,2.95327632826843,132691.613124386,0.0,1.0
2001-03-19,39.38,40.0,38.56,40.0,7500,2.81939446805359,2.86378310619969,2.7606869143765,2.86378310619969,104756.536677147,0.0,1.0
2001-03-20,40.0,40.44,39.88,40.0,3000,2.86378310619969,2.89528472036789,2.85519175688109,2.86378310619969,41902.6146708586,0.0,1.0
2001-03-21,39.0,40.38,39.0,40.38,3800,2.7921885285447,2.89098904570859,2.7921885285447,2.89098904570859,53076.6452497541,0.0,1.0
2001-03-22,39.19,39.98,38.38,39.0,4400,2.80579149829915,2.86235121464659,2.7477998903986,2.7921885285447,61457.1681839258,0.0,1.0
2001-03-23,39.69,39.69,39.0,39.5,4600,2.84158878712664,2.84158878712664,2.7921885285447,2.82798581737219,64250.6758286498,0.0,1.0
2001-03-26,38.69,40.25,38.69,39.75,2100,2.76999420947165,2.88168175061344,2.76999420947165,2.84588446178594,29331.830269601,0.0,1.0
2001-03-27,39.81,40.25,39.28,39.5,6600,2.85018013644524,2.88168175061344,2.8122350102881,2.82798581737219,92185.7522758889,0.0,1.0
2001-03-28,39.25,40.25,38.25,40.25,5700,2.81008717295845,2.88168175061344,2.73849259530345,2.88168175061344,79614.9678746311,0.0,1.0
2001-03-29,39.31,40.0,38.75,40.0,14300,2.81438284761774,2.86378310619969,2.77428988413095,2.86378310619969,199735.796597759,0.0,1.0
2001-03-30,40.44,40.44,38.0,38.0,12000,2.89528472036789,2.89528472036789,2.7205939508897,2.7205939508897,167610.458683434,0.0,1.0
2001-04-02,39.94,39.94,38.94,38.94,2800,2.85948743154039,2.85948743154039,2.7878928538854,2.7878928538854,39109.1070261346,0.0,1.0
2001-04-03,38.88,39.56,38.88,39.0,800,2.7835971792261,2.83228149203149,2.7835971792261,2.7921885285447,11174.0305788956,0.0,1.0
2001-04-04,38.63,39.88,38.06,38.09,2100,2.76569853481235,2.85519175688109,2.724889625549,2.72703746287865,29331.830269601,0.0,1.0
2001-04-05,38.95,40.0,38.5,40.0,500,2.78860879966195,2.86378310619969,2.7563912397172,2.86378310619969,6983.76911180975,0.0,1.0
2001-04-06,39.19,39.63,38.5,38.56,2200,2.80579149829915,2.83729311246734,2.7563912397172,2.7606869143765,30728.5840919629,0.0,1.0
2001-04-09,38.9,39.49,38.64,39.49,6100,2.7850290707792,2.82726987159564,2.7664144805889,2.82726987159564,85201.983164079,0.0,1.0
2001-04-10,39.75,40.0,39.41,39.41,3800,2.84588446178594,2.86378310619969,2.82154230538324,2.82154230538324,53076.6452497542,0.0,1.0
2001-04-11,39.33,40.05,39.33,40.05,8600,2.81581473917084,2.86736283508244,2.81581473917084,2.86736283508244,120120.828723128,0.0,1.0
2001-04-12,39.5,39.7,39.5,39.7,1900,2.82798581737219,2.84230473290319,2.82798581737219,2.84230473290319,26538.3226248771,0.0,1.0
2001-04-16,39.32,40.0,39.18,39.18,3800,2.81509879339429,2.86378310619969,2.8050755525226,2.8050755525226,53076.6452497543,0.0,1.0
2001-04-17,39.95,39.97,39.18,39.18,900,2.86020337731694,2.86163526887004,2.8050755525226,2.8050755525226,12570.7844012576,0.0,1.0
2001-04-18,39.0,39.32,38.95,39.32,8500,2.7921885285447,2.81509879339429,2.78860879966195,2.81509879339429,118724.074900766,0.0,1.0
2001-04-19,40.0,40.19,39.45,39.93,12900,2.86378310619969,2.87738607595414,2.82440608848944,2.85877148576384,180181.243084692,0.0,1.0
2001-04-20,40.0,40.0,39.5,39.5,1300,2.86378310619969,2.86378310619969,2.82798581737219,2.82798581737219,18157.7996907054,0.0,1.0
2001-04-23,40.0,40.0,39.53,40.0,7300,2.86378310619969,2.86378310619969,2.83013365470184,2.86378310619969,101963.029032422,0.0,1.0
2001-04-24,40.0,40.0,40.0,40.0,100,2.86378310619969,2.86378310619969,2.86378310619969,2.86378310619969,1396.75382236195,0.0,1.0
2001-04-25,39.88,39.88,39.51,39.51,3700,2.85519175688109,2.85519175688109,2.82870176314874,2.82870176314874,51679.8914273922,0.0,1.0
2001-04-26,39.6,39.9,39.6,39.78,400,2.83514527513769,2.85662364843419,2.83514527513769,2.84803229911559,5587.01528944781,0.0,1.0
2001-04-27,39.63,39.94,39.63,39.72,5000,2.83729311246734,2.85948743154039,2.83729311246734,2.84373662445629,69837.6911180977,0.0,1.0
2001-04-30,39.71,40.0,39.63,40.0,1000,2.84302067867974,2.86378310619969,2.83729311246734,2.86378310619969,13967.5382236195,0.0,1.0
2001-05-01,39.87,41.88,39.64,39.64,9200,2.85447581110454,2.99838091219107,2.83800905824389,2.83800905824389,128501.3516573,0.0,1.0
2001-05-02,39.87,40.42,39.76,40.42,2000,2.85447581110454,2.89385282881479,2.84660040756249,2.89385282881479,27935.076447239,0.0,1.0
2001-05-03,40.5,41.07,40.5,40.5,6200,2.89958039502719,2.94038930429053,2.89958039502719,2.89958039502719,86598.7369864409,0.0,1.0
2001-05-04,40.5,41.0,40.25,40.25,500,2.89958039502719,2.93537768385468,2.88168175061344,2.88168175061344,6983.76911180975,0.0,1.0
2001-05-07,40.75,40.75,40.5,40.51,2700,2.91747903944093,2.91747903944093,2.89958039502719,2.90029634080373,37712.3532037728,0.0,1.0
2001-05-08,40.93,40.93,40.51,40.51,700,2.93036606341883,2.93036606341883,2.90029634080373,2.90029634080373,9777.27675653367,0.0,1.0
2001-05-09,40.5,40.75,40.5,40.55,3400,2.89958039502719,2.91747903944093,2.89958039502719,2.90316012390993,47489.6299603063,0.0,1.0
2001-05-10,40.49,40.55,40.35,40.55,5400,2.89886444925064,2.90316012390993,2.88884120837894,2.90316012390993,75424.7064075453,0.0,1.0
2001-05-11,40.5,40.55,40.5,40.5,2100,2.89958039502719,2.90316012390993,2.89958039502719,2.89958039502719,29331.8302696009,0.0,1.0
2001-05-14,40.65,40.7,40.43,40.43,62300,2.91031958167543,2.91389931055818,2.89456877459134,2.89456877459134,870177.631331497,0.0,1.0
2001-05-15,40.54,40.65,40.54,40.6,12500,2.90244417813338,2.91031958167543,2.90244417813338,2.90673985279268,174594.227795244,0.0,1.0
2001-05-16,40.6,40.63,40.56,40.56,10500,2.92463849720643,2.9267995601354,2.92175707996781,2.92175707996781,145761.60452213,0.25,1.0
2001-05-17,40.58,40.59,40.35,40.35,1200,2.92319778858712,2.92391814289678,2.90662963946501,2.90662963946501,16658.4690882434,0.0,1.0
2001-05-18,40.35,40.35,40.35,40.35,300,2.90662963946501,2.90662963946501,2.90662963946501,2.90662963946501,4164.61727206086,0.0,1.0
2001-05-21,40.42,40.9,40.31,40.48,13700,2.91167211963261,2.94624912649613,2.90374822222639,2.91599424549055,190184.188757446,0.0,1.0
2001-05-22,40.53,40.58,40.4,40.43,146600,2.91959601703884,2.92319778858712,2.9102314110133,2.91239247394227,2035109.6402804,0.0,1.0
2001-05-23,40.6,40.65,40.49,40.49,23300,2.92463849720643,2.92824026875472,2.91671459980021,2.91671459980021,323451.941463393,0.0,1.0
2001-05-24,40.64,40.64,40.5,40.5,4500,2.92751991444506,2.92751991444506,2.91743495410986,2.91743495410986,62469.2590809128,0.0,1.0
2001-05-25,40.54,40.64,40.5,40.5,5600,2.92031637134849,2.92751991444506,2.91743495410986,2.91743495410986,77739.5224118026,0.0,1.0
2001-05-29,40.6,40.75,40.42,40.75,1900,2.92463849720643,2.93544381185128,2.91167211963261,2.93544381185128,26375.9093897187,0.0,1.0
2001-05-30,40.32,40.75,40.32,40.75,800,2.90446857653604,2.93544381185128,2.90446857653604,2.93544381185128,11105.646058829,0.0,1.0
2001-05-31,40.31,40.75,40.31,40.75,2300,2.90374822222639,2.93544381185128,2.90374822222639,2.93544381185128,31928.7324191332,0.0,1.0
2001-06-01,40.45,40.6,40.1,40.6,7400,2.91383318256158,2.92463849720643,2.88862078172359,2.92463849720643,102727.226044168,0.0,1.0
2001-06-04,40.69,40.69,40.5,40.5,2300,2.93112168599334,2.93112168599334,2.91743495410986,2.91743495410986,31928.7324191332,0.0,1.0
2001-06-05,40.55,40.75,40.55,40.55,3800,2.92103672565815,2.93544381185128,2.92103672565815,2.92103672565815,52751.8187794374,0.0,1.0
2001-06-06,40.8,40.99,40.55,40.55,1200,2.93904558339957,2.95273231528305,2.92103672565815,2.92103672565815,16658.4690882434,0.0,1.0
2001-06-07,40.68,41.0,40.68,41.0,5300,2.93040133168369,2.9534526695927,2.93040133168369,2.9534526695927,73574.9051397416,0.0,1.0
2001-06-08,40.4,40.74,40.4,40.74,1600,2.9102314110133,2.93472345754163,2.9102314110133,2.93472345754163,22211.2921176579,0.0,1.0
2001-06-11,40.33,40.72,40.33,40.4,1300,2.9051889308457,2.93328274892231,2.9051889308457,2.9102314110133,18046.674845597,0.0,1.0
2001-06-12,40.4,40.52,40.4,40.52,1000,2.9102314110133,2.91887566272918,2.9102314110133,2.91887566272918,13882.0575735362,0.0,1.0
2001-06-13,40.31,40.6,40.3,40.33,2700,2.90374822222639,2.92463849720643,2.90302786791673,2.9051889308457,37481.5554485476,0.0,1.0
2001-06-14,40.23,40.72,40.23,40.72,2700,2.89798538774913,2.93328274892231,2.89798538774913,2.93328274892231,37481.5554485477,0.0,1.0
2001-06-15,40.05,40.46,40.0,40.46,5100,2.88501901017531,2.91455353687124,2.88141723862703,2.91455353687124,70798.4936250345,0.0,1.0
2001-06-18,39.85,39.95,39.79,39.95,4200,2.87061192398218,2.87781546707874,2.86628979812423,2.87781546707874,58304.6418088518,0.0,1.0
2001-06-19,39.85,40.45,39.8,39.8,2100,2.87061192398218,2.91383318256158,2.86701015243389,2.86701015243389,29152.3209044259,0.0,1.0
2001-06-20,39.85,40.45,39.1,39.85,6100,2.87061192398218,2.91383318256158,2.81658535075792,2.87061192398218,84680.5511985705,0.0,1.0
2001-06-21,40.0,40.55,39.87,40.55,7800,2.88141723862703,2.92103672565815,2.87205263260149,2.92103672565815,108280.049073582,0.0,1.0
2001-06-22,39.7,40.67,39.52,40.3,7600,2.85980660933732,2.92968097737403,2.8468402317635,2.90302786791673,105503.637558875,0.0,1.0
2001-06-25,40.01,40.5,39.57,40.5,2800,2.88213759293668,2.91743495410986,2.85044200331179,2.91743495410986,38869.7612059013,0.0,1.0
2001-06-26,39.51,39.85,39.51,39.55,2900,2.84611987745385,2.87061192398218,2.84611987745385,2.84900129469247,40257.9669632548,0.0,1.0
2001-06-27,39.9,39.95,39.35,39.95,2200,2.87421369553046,2.87781546707874,2.83459420849934,2.87781546707874,30540.5266617796,0.0,1.0
2001-06-28,39.9,39.9,39.37,39.89,83300,2.87421369553046,2.87421369553046,2.83603491711865,2.8734933412208,1156375.39587556,0.0,1.0
2001-06-29,39.35,39.75,38.6,39.75,8800,2.83459420849934,2.86340838088561,2.78056763527508,2.86340838088561,122162.106647118,0.0,1.0
2001-07-02,39.45,39.65,39.0,39.65,9800,2.84179775159591,2.85620483778904,2.80938180766135,2.85620483778904,136044.164220654,0.0,1.0
2001-07-03,39.95,39.95,39.65,39.65,1200,2.87781546707874,2.87781546707874,2.85620483778904,2.85620483778904,16658.4690882434,0.0,1.0
2001-07-05,40.45,40.5,39.95,39.95,2200,2.91383318256158,2.91743495410986,2.87781546707874,2.87781546707874,30540.5266617796,0.0,1.0
2001-07-06,40.54,40.65,39.5,39.83,2600,2.92031637134849,2.92824026875472,2.84539952314419,2.86917121536286,36093.3496911941,0.0,1.0
2001-07-09,39.64,40.67,39.0,40.67,1600,2.85548448347938,2.92968097737403,2.80938180766135,2.92968097737403,22211.2921176579,0.0,1.0
2001-07-10,38.69,39.75,38.51,38.68,9000,2.78705082406199,2.86340838088561,2.77408444648817,2.78633046975234,124938.518161826,0.0,1.0
2001-07-11,39.49,39.49,37.54,38.02,4200,2.84467916883453,2.84467916883453,2.70421007845146,2.73878708531499,58304.641808852,0.0,1.0
2001-07-12,39.5,39.6,39.06,39.6,2500,2.84539952314419,2.85260306624076,2.81370393351929,2.85260306624076,34705.1439338404,0.0,1.0
2001-07-13,39.33,39.74,39.15,39.6,1100,2.83315349988002,2.86268802657595,2.8201871223062,2.85260306624076,15270.2633308898,0.0,1.0
2001-07-16,39.15,39.8,39.12,39.12,2200,2.8201871223062,2.86701015243389,2.81802605937723,2.81802605937723,30540.5266617796,0.0,1.0
2001-07-17,39.3,39.4,39.12,39.17,2400,2.83099243695105,2.83819598004762,2.81802605937723,2.82162783092552,33316.9381764869,0.0,1.0
2001-07-18,38.9,39.12,38.71,39.12,43000,2.80217826456478,2.81802605937723,2.78849153268131,2.81802605937723,596928.475662056,0.0,1.0
2001-07-19,38.75,38.9,38.62,38.9,3100,2.79137294991993,2.80217826456478,2.78200834389439,2.80217826456478,43034.3784779622,0.0,1.0
2001-07-20,36.95,38.16,36.95,37.9,3100,2.66170917418172,2.74887204565018,2.66170917418172,2.73014283359911,43034.3784779621,0.0,1.0
2001-07-23,37.25,38.45,36.9,38.45,2000,2.68331980347142,2.76976232063023,2.65810740263343,2.76976232063023,27764.1151470723,0.0,1.0
2001-07-24,38.06,38.45,37.35,37.45,3200,2.74166850255362,2.76976232063023,2.69052334656799,2.69772688966455,44422.5842353157,0.0,1.0
2001-07-25,37.25,37.85,36.17,36.18,16600,2.68331980347142,2.72654106205082,2.60552153802849,2.60624189233815,230442.1557207,0.0,1.0
2001-07-26,37.15,37.9,37.15,37.9,8200,2.67611626037485,2.73014283359911,2.67611626037485,2.73014283359911,113832.872102997,0.0,1.0
2001-07-27,37.84,37.84,37.08,37.08,700,2.72582070774117,2.72582070774117,2.67107378020725,2.67107378020725,9717.44030147531,0.0,1.0
2001-07-30,37.53,37.9,37.5,37.5,700,2.70348972414181,2.73014283359911,2.70132866121284,2.70132866121284,9717.44030147531,0.0,1.0
2001-07-31,37.01,38.23,37.01,38.23,600,2.66603130003966,2.75391452581778,2.66603130003966,2.75391452581778,8329.23454412169,0.0,1.0
2001-08-01,37.88,38.25,36.9,36.9,1800,2.72870212497979,2.75535523443709,2.65810740263343,2.65810740263343,24987.7036323652,0.0,1.0
2001-08-02,37.1,37.84,37.1,37.84,1100,2.67251448882657,2.72582070774117,2.67251448882657,2.72582070774117,15270.2633308898,0.0,1.0
2001-08-03,37.6,37.8,37.02,37.11,2900,2.70853220430941,2.72293929050254,2.66675165434931,2.67323484313622,40257.9669632548,0.0,1.0
2001-08-06,37.2,38.0,37.14,37.99,1600,2.67971803192314,2.73734637669568,2.67539590606519,2.73662602238602,22211.2921176578,0.0,1.0
2001-08-07,37.03,37.96,36.76,37.1,11300,2.66747200865897,2.73446495945705,2.64802244229824,2.67251448882657,156867.250580959,0.0,1.0
2001-08-08,37.1,37.9,37.1,37.7,4300,2.67251448882657,2.73014283359911,2.67251448882657,2.71573574740597,59692.8475662055,0.0,1.0
2001-08-09,37.65,37.65,37.15,37.6,500,2.71213397585769,2.71213397585769,2.67611626037485,2.70853220430941,6941.02878676808,0.0,1.0
2001-08-10,37.9,37.9,37.7,37.74,2500,2.73014283359911,2.73014283359911,2.71573574740597,2.7186171646446,34705.1439338404,0.0,1.0
2001-08-13,38.59,38.65,37.5,37.5,4100,2.77984728096542,2.78416940682336,2.70132866121284,2.70132866121284,56916.4360514984,0.0,1.0
2001-08-14,39.12,39.12,38.41,38.82,8800,2.81802605937723,2.81802605937723,2.7668809033916,2.79641543008753,122162.106647118,0.0,1.0
2001-08-15,39.2,39.5,38.53,39.12,3100,2.84179775159591,2.86354620377649,2.79322620839261,2.83599816434775,42761.6637854528,0.25,1.0
2001-08-16,39.75,39.75,39.2,39.2,1300,2.88166991392697,2.88166991392697,2.84179775159591,2.84179775159591,17932.310619706,0.0,1.0
2001-08-17,39.74,39.74,39.05,39.74,5600,2.88094496552095,2.88094496552095,2.83092352550561,2.88094496552095,77246.8765156568,0.0,1.0
2001-08-20,38.19,38.6,37.2,37.5,6500,2.76857796258795,2.79830084723474,2.69680807039203,2.71855652257261,89661.5530985302,0.0,1.0
2001-08-21,37.84,38.8,37.84,37.85,2100,2.74320476837727,2.81279981535513,2.74320476837727,2.74392971678329,28967.5786933713,0.0,1.0
2001-08-22,39.14,39.14,37.8,38.74,2000,2.83744806115979,2.83744806115979,2.74030497475319,2.80845012491901,27588.1701841631,0.0,1.0
2001-08-23,39.34,39.4,37.84,39.2,3700,2.85194702928018,2.85629671971629,2.74320476837727,2.84179775159591,51038.1148407017,0.0,1.0
2001-08-24,39.5,39.6,38.03,39.42,400,2.86354620377649,2.87079568783668,2.75697878809164,2.85774661652833,5517.63403683262,0.0,1.0
2001-08-27,39.86,40.25,38.36,39.6,1500,2.88964434639318,2.91791733422794,2.78090208549028,2.87079568783668,20691.1276381224,0.0,1.0
2001-08-28,38.88,40.65,37.6,38.65,4600,2.81859940260329,2.94691527046871,2.72580600663281,2.80192558926484,63452.7914235751,0.0,1.0
2001-08-29,40.1,40.55,38.05,39.0,2600,2.90704310813765,2.93966578640852,2.75842868490368,2.82729878347552,35864.6212394121,0.0,1.0
2001-08-30,38.65,40.0,38.0,40.0,2800,2.80192558926484,2.89979362407745,2.75480394287358,2.89979362407745,38623.4382578284,0.0,1.0
2001-08-31,40.35,40.5,39.99,39.99,9300,2.92516681828813,2.93604104437842,2.89906867567144,2.89906867567144,128284.991356359,0.0,1.0
2001-09-04,41.7,42.24,39.78,40.07,42900,3.02303485310075,3.06218206702579,2.88384475914503,2.90486826291959,591766.250450299,0.0,1.0
2001-09-05,41.35,41.73,41.3,41.73,7700,2.99766165889007,3.0252096983188,2.99403691685997,3.0252096983188,106214.455209028,0.0,1.0
2001-09-06,41.47,41.63,41.1,41.63,5100,3.0063610397623,3.01796021425861,2.97953794873958,3.01796021425861,70349.833969616,0.0,1.0
2001-09-07,41.34,41.35,40.44,40.94,2300,2.99693671048405,2.99766165889007,2.93169135394231,2.96793877424327,31726.3957117876,0.0,1.0
2001-09-10,38.66,40.0,38.4,40.0,8400,2.80265053767086,2.89979362407745,2.78380187911436,2.89979362407745,115870.314773485,0.0,1.0
2001-09-17,39.15,40.96,36.24,36.24,7600,2.83817300956581,2.96938867105531,2.62721302341417,2.62721302341417,104835.04669982,0.0,1.0
2001-09-18,38.4,40.15,38.4,39.15,16500,2.78380187911436,2.91066785016775,2.78380187911436,2.83817300956581,227602.404019346,0.0,1.0
2001-09-19,38.06,40.4,37.25,40.4,4200,2.7591536333097,2.92879156031823,2.70043281242213,2.92879156031823,57935.1573867425,0.0,1.0
2001-09-20,37.6,38.14,37.6,38.14,2900,2.72580600663281,2.76495322055785,2.72580600663281,2.76495322055785,40002.8467670365,0.0,1.0
2001-09-21,37.03,38.54,36.51,38.54,7400,2.6844839474897,2.79395115679863,2.6467866303767,2.79395115679863,102076.229681404,0.0,1.0
2001-09-24,38.34,41.06,37.54,41.04,7700,2.77945218867824,2.97663815511551,2.72145631619669,2.97518825830347,106214.455209028,0.0,1.0
2001-09-25,38.25,39.8,37.58,39.8,4800,2.77292765302407,2.88529465595707,2.72435610982077,2.88529465595707,66211.6084419914,0.0,1.0
2001-09-26,38.54,39.79,37.56,39.79,5000,2.79395115679863,2.88456970755105,2.72290621300873,2.88456970755105,68970.4254604078,0.0,1.0
2001-09-27,37.33,38.98,37.33,38.01,3100,2.70623239967028,2.82584888666348,2.70623239967028,2.7555288912796,42761.6637854529,0.0,1.0
2001-09-28,37.75,38.65,37.3,37.3,2400,2.7366802327231,2.80192558926484,2.70405755445223,2.70405755445223,33105.8042209957,0.0,1.0
2001-10-01,38.3,38.65,36.73,38.64,11300,2.77655239505416,2.80192558926484,2.66273549530912,2.80120064085882,155873.161540522,0.0,1.0
2001-10-02,38.99,38.99,37.17,37.17,9000,2.8265738350695,2.8265738350695,2.69463322517397,2.69463322517397,124146.765828734,0.0,1.0
2001-10-03,37.92,38.44,36.09,38.44,12300,2.74900435562543,2.78670167273843,2.61633879732388,2.78670167273843,169667.246632603,0.0,1.0
2001-10-04,38.0,38.39,38.0,38.39,4200,2.75480394287358,2.78307693070834,2.75480394287358,2.78307693070834,57935.1573867426,0.0,1.0
2001-10-05,37.6,38.66,37.6,38.66,1800,2.72580600663281,2.80265053767086,2.72580600663281,2.80265053767086,24829.3531657468,0.0,1.0
2001-10-08,37.5,38.0,37.5,38.0,600,2.71855652257261,2.75480394287358,2.71855652257261,2.75480394287358,8276.45105524895,0.0,1.0
2001-10-09,36.53,37.5,36.53,37.42,3600,2.64823652718874,2.71855652257261,2.64823652718874,2.71275693532446,49658.7063314936,0.0,1.0
2001-10-10,38.0,38.2,37.15,37.64,8700,2.75480394287358,2.76930291099397,2.69318332836194,2.72870580025688,120008.54030111,0.0,1.0
2001-10-11,38.46,40.95,38.3,40.95,19300,2.78815156955047,2.96866372264929,2.77655239505416,2.96866372264929,266225.842277175,0.0,1.0
2001-10-12,38.08,38.35,37.91,38.05,700,2.76060353012174,2.78017713708426,2.74827940721941,2.75842868490368,9655.85956445709,0.0,1.0
2001-10-15,37.43,38.29,37.4,37.9,1600,2.71348188373048,2.77582744664814,2.71130703851242,2.74755445881339,22070.5361473305,0.0,1.0
2001-10-16,38.29,38.39,37.71,38.0,18000,2.77582744664814,2.78307693070834,2.73378043909902,2.75480394287358,248293.531657469,0.0,1.0
2001-10-17,37.83,38.42,37.76,38.42,11800,2.74247981997125,2.7852517759264,2.73740518112912,2.7852517759264,162770.204086563,0.0,1.0
2001-10-18,37.63,37.91,37.03,37.45,3500,2.72798085185087,2.74827940721941,2.6844839474897,2.71493178054252,48279.2978222854,0.0,1.0
2001-10-19,37.39,37.99,36.7,37.98,9300,2.7105820901064,2.75407899446756,2.66056065009106,2.75335404606154,128284.991356359,0.0,1.0
2001-10-22,38.0,38.0,37.95,38.0,3500,2.75480394287358,2.75480394287358,2.75117920084349,2.75480394287358,48279.2978222855,0.0,1.0
2001-10-23,37.75,38.11,37.4,38.11,14700,2.7366802327231,2.76277837533979,2.71130703851242,2.76277837533979,202773.050853599,0.0,1.0
2001-10-24,38.02,38.3,37.95,38.0,13600,2.75625383968562,2.77655239505416,2.75117920084349,2.75480394287358,187599.557252309,0.0,1.0
2001-10-25,37.49,38.1,37.04,38.1,11800,2.71783157416659,2.76205342693378,2.68520889589572,2.76205342693378,162770.204086563,0.0,1.0
2001-10-26,38.0,38.0,37.45,37.45,3000,2.75480394287358,2.75480394287358,2.71493178054252,2.71493178054252,41382.2552762447,0.0,1.0
2001-10-29,37.55,38.12,37.17,37.17,19900,2.72218126460271,2.76350332374581,2.69463322517397,2.69463322517397,274502.293332423,0.0,1.0
2001-10-30,37.06,37.91,37.01,37.91,1900,2.68665879270776,2.74827940721941,2.68303405067766,2.74827940721941,26208.761674955,0.0,1.0
2001-10-31,38.25,38.25,37.12,37.15,3700,2.77292765302407,2.77292765302407,2.69100848314388,2.69318332836194,51038.1148407017,0.0,1.0
2001-11-01,38.0,38.0,37.28,37.74,3500,2.75480394287358,2.75480394287358,2.70260765764019,2.73595528431708,48279.2978222855,0.0,1.0
2001-11-02,37.92,38.04,37.92,38.0,5500,2.74900435562543,2.75770373649766,2.74900435562543,2.75480394287358,75867.4680064485,0.0,1.0
2001-11-05,38.3,38.3,37.01,37.01,2300,2.77655239505416,2.77655239505416,2.68303405067766,2.68303405067766,31726.3957117876,0.0,1.0
2001-11-06,38.0,38.27,37.36,38.26,4300,2.75480394287358,2.7743775498361,2.70840724488834,2.77365260143009,59314.5658959508,0.0,1.0
2001-11-07,38.0,38.0,37.78,38.0,3200,2.75480394287358,2.75480394287358,2.73885507794116,2.75480394287358,44141.072294661,0.0,1.0
2001-11-08,38.0,38.11,37.38,37.78,2300,2.75480394287358,2.76277837533979,2.70985714170038,2.73885507794116,31726.3957117876,0.0,1.0
2001-11-09,37.25,38.0,37.25,37.36,3400,2.70043281242213,2.75480394287358,2.70043281242213,2.70840724488834,46899.8893130773,0.0,1.0
2001-11-12,37.8,38.11,37.8,37.81,2300,2.74030497475319,2.76277837533979,2.74030497475319,2.74102992315921,31726.3957117877,0.0,1.0
2001-11-13,38.0,38.2,37.64,37.64,2500,2.75480394287358,2.76930291099397,2.72870580025688,2.72870580025688,34485.2127302039,0.0,1.0
2001-11-14,38.2,38.2,38.01,38.19,1400,2.78742662114445,2.78742662114445,2.77356245732201,2.78669692831169,19186.1552854232,0.25,1.0
2001-11-15,37.43,37.6,37.0,37.01,6100,2.73124027302191,2.74364505117883,2.69986348121321,2.70059317404597,83596.8194579153,0.0,1.0
2001-11-16,38.0,38.64,38.0,38.3,12000,2.77283276448925,2.81953310578591,2.77283276448925,2.79472354947206,164452.759589342,0.0,1.0
2001-11-19,37.35,38.39,37.01,38.39,2500,2.72540273035983,2.8012907849669,2.70059317404597,2.8012907849669,34260.9915811128,0.0,1.0
2001-11-20,37.87,38.29,37.28,38.29,2900,2.76334675766336,2.7939938566393,2.7202948805305,2.7939938566393,39742.750234091,0.0,1.0
2001-11-21,38.0,38.08,37.31,38.08,3500,2.77283276448925,2.77867030715133,2.72248395902878,2.77867030715133,47965.388213558,0.0,1.0
2001-11-23,38.1,38.1,37.32,38.1,1400,2.78012969281685,2.78012969281685,2.72321365186154,2.78012969281685,19186.1552854232,0.0,1.0
2001-11-26,37.98,38.03,37.35,37.95,5500,2.77137337882373,2.77502184298753,2.72540273035983,2.76918430032545,75374.1814784482,0.0,1.0
2001-11-27,37.38,38.23,37.38,38.22,17900,2.72759180885811,2.78961569964273,2.72759180885811,2.78888600680997,245308.699720768,0.0,1.0
2001-11-28,37.9,37.99,37.39,37.99,3300,2.76553583616164,2.77210307165649,2.72832150169087,2.77210307165649,45224.508887069,0.0,1.0
2001-11-29,37.3,37.92,37.19,37.92,5100,2.72175426619602,2.76699522182716,2.71372764503566,2.76699522182716,69892.4228254703,0.0,1.0
2001-11-30,37.1,37.75,36.96,37.74,17000,2.70716040954082,2.75459044367024,2.69694470988217,2.75386075083748,232974.742751567,0.0,1.0
2001-12-03,37.0,37.38,36.85,37.38,2000,2.69986348121321,2.72759180885811,2.68891808872181,2.72759180885811,27408.7932648903,0.0,1.0
2001-12-04,37.05,37.79,36.8,36.8,16000,2.70351194537702,2.75750921500128,2.68526962455801,2.68526962455801,219270.346119122,0.0,1.0
2001-12-05,37.93,38.5,37.28,37.85,56600,2.76772491465992,2.80931740612726,2.7202948805305,2.76188737199784,775668.849396397,0.0,1.0
2001-12-06,38.01,38.51,38.01,38.51,6600,2.77356245732201,2.81004709896002,2.77356245732201,2.81004709896002,90449.0177741379,0.0,1.0
2001-12-07,38.97,39.0,38.28,39.0,3200,2.843612969267,2.84580204776528,2.79326416380654,2.84580204776528,43854.0692238245,0.0,1.0
2001-12-10,38.99,39.25,38.44,39.05,4200,2.84507235493252,2.86404436858429,2.8049392491307,2.84945051192908,57558.4658562696,0.0,1.0
2001-12-11,38.37,39.25,38.34,38.8,2100,2.79983139930138,2.86404436858429,2.7976423208031,2.83120819111007,28779.2329281348,0.0,1.0
2001-12-12,38.99,38.99,38.46,38.65,1500,2.84507235493252,2.84507235493252,2.80639863479622,2.82026279861867,20556.5949486677,0.0,1.0
2001-12-13,38.0,38.79,38.0,38.45,2300,2.77283276448925,2.83047849827731,2.77283276448925,2.80566894196346,31520.1122546238,0.0,1.0
2001-12-14,37.94,38.99,37.94,38.99,2100,2.76845460749268,2.84507235493252,2.76845460749268,2.84507235493252,28779.2329281349,0.0,1.0
2001-12-17,39.6,39.6,38.51,39.1,5600,2.8895836177309,2.8895836177309,2.81004709896002,2.85309897609288,76744.6211416928,0.0,1.0
2001-12-18,40.0,40.0,39.64,40.0,2800,2.91877133104131,2.91877133104131,2.89250238906194,2.91877133104131,38372.3105708464,0.0,1.0
2001-12-19,38.25,40.08,38.05,40.08,9800,2.79107508530825,2.92460887370339,2.77648122865305,2.92460887370339,134303.086997963,0.0,1.0
2001-12-20,38.22,39.0,38.06,38.06,3900,2.78888600680997,2.84580204776528,2.77721092148581,2.77721092148581,53447.1468665361,0.0,1.0
2001-12-21,38.34,38.84,38.28,38.4,6800,2.7976423208031,2.83412696244111,2.79326416380654,2.80202047779966,93189.8971006269,0.0,1.0
2001-12-24,38.6,39.0,38.6,38.99,800,2.81661433445487,2.84580204776528,2.81661433445487,2.84507235493252,10963.5173059561,0.0,1.0
2001-12-26,38.64,39.15,38.46,38.75,2700,2.81953310578591,2.85674744025668,2.80639863479622,2.82755972694627,37001.8709076019,0.0,1.0
2001-12-27,38.86,38.94,38.52,38.94,2400,2.83558634810663,2.84142389076872,2.81077679179278,2.84142389076872,32890.5519178684,0.0,1.0
2001-12-28,38.41,39.11,37.95,38.95,12800,2.80275017063242,2.85382866892564,2.76918430032545,2.84215358360148,175416.276895298,0.0,1.0
2001-12-31,37.86,38.22,37.3,38.03,14300,2.7626170648306,2.78888600680997,2.72175426619602,2.77502184298753,195972.871843966,0.0,1.0
2002-01-02,38.15,38.19,37.41,37.75,3000,2.78377815698065,2.78669692831169,2.72978088735639,2.75459044367024,41113.1898973355,0.0,1.0
2002-01-03,38.4,38.4,37.24,38.4,7500,2.80202047779966,2.80202047779966,2.71737610919946,2.80202047779966,102782.974743339,0.0,1.0
2002-01-04,41.01,41.01,38.7,39.01,10400,2.99247030715011,2.99247030715011,2.82391126278247,2.84653174059804,142525.724977429,0.0,1.0
2002-01-07,40.02,41.1,39.96,41.1,3200,2.92023071670683,2.99903754264495,2.91585255971027,2.99903754264495,43854.0692238245,0.0,1.0
2002-01-08,39.83,40.3,39.8,40.0,4100,2.90636655288439,2.94066211602412,2.90417747438611,2.91877133104131,56188.026193025,0.0,1.0
2002-01-09,39.85,40.2,39.7,40.0,4500,2.90782593854991,2.93336518769652,2.8968805460585,2.91877133104131,61669.7848460031,0.0,1.0
2002-01-10,39.92,40.25,39.5,39.65,7400,2.91293378837923,2.93701365186032,2.8822866894033,2.8932320818947,101412.535080094,0.0,1.0
2002-01-11,40.24,40.69,39.86,40.19,4300,2.93628395902756,2.96912013650177,2.90855563138267,2.93263549486376,58928.9055195141,0.0,1.0
2002-01-14,37.5,40.74,37.5,40.74,45600,2.73634812285123,2.97276860066558,2.73634812285123,2.97276860066558,624920.486439499,0.0,1.0
2002-01-15,38.04,38.36,37.7,38.15,21600,2.77575153582029,2.79910170646862,2.75094197950644,2.78377815698065,296014.967260815,0.0,1.0
2002-01-16,38.46,38.55,38.2,38.34,10700,2.80639863479622,2.81296587029106,2.78742662114445,2.7976423208031,146637.043967163,0.0,1.0
2002-01-17,39.06,39.07,38.21,38.21,2200,2.85018020476184,2.8509098975946,2.78815631397721,2.78815631397721,30149.6725913793,0.0,1.0
2002-01-18,39.51,39.92,39.19,39.23,7600,2.88301638223606,2.91293378837923,2.85966621158773,2.86258498291877,104153.414406583,0.0,1.0
2002-01-22,39.75,39.97,39.5,39.5,7700,2.9005290102223,2.91658225254303,2.8822866894033,2.8822866894033,105523.854069828,0.0,1.0
2002-01-23,40.5,41.08,39.36,41.08,9200,2.95525597267933,2.99757815697943,2.87207098974465,2.99757815697943,126080.449018495,0.0,1.0
2002-01-24,40.75,41.0,40.01,40.74,7900,2.97349829349834,2.99174061431735,2.91950102387407,2.97276860066558,108264.733396317,0.0,1.0
2002-01-25,40.57,41.0,40.28,41.0,3300,2.96036382250865,2.99174061431735,2.9392027303586,2.99174061431735,45224.508887069,0.0,1.0
2002-01-28,40.95,40.95,40.25,40.25,1600,2.98809215015354,2.98809215015354,2.93701365186032,2.93701365186032,21927.0346119123,0.0,1.0
2002-01-29,40.65,41.0,40.14,41.0,2400,2.96620136517073,2.99174061431735,2.92898703069996,2.99174061431735,32890.5519178684,0.0,1.0
2002-01-30,41.03,41.55,40.5,41.0,7400,2.99392969281563,3.03187372011916,2.95525597267933,2.99174061431735,101412.535080094,0.0,1.0
2002-01-31,42.0,42.0,41.0,41.55,9100,3.06470989759338,3.06470989759338,2.99174061431735,3.03187372011916,124710.009355251,0.0,1.0
2002-02-01,41.13,41.99,40.8,41.99,7500,3.00122662114323,3.06398020476062,2.97714675766214,3.06398020476062,102782.974743339,0.0,1.0
2002-02-04,41.0,41.65,40.78,40.78,3800,2.99174061431735,3.03917064844677,2.97568737199662,2.97568737199662,52076.7072032915,0.0,1.0
2002-02-05,41.5,41.5,41.0,41.39,1800,3.02822525595536,3.02822525595536,2.99174061431735,3.020198634795,24667.9139384013,0.0,1.0
2002-02-06,41.6,41.6,41.5,41.5,600,3.03552218428296,3.03552218428296,3.02822525595536,3.02822525595536,8222.6379794671,0.0,1.0
2002-02-07,41.7,42.0,41.1,41.1,1900,3.04281911261057,3.06470989759338,2.99903754264495,2.99903754264495,26038.3536016458,0.0,1.0
2002-02-08,41.9,42.39,41.51,42.37,1900,3.05741296926577,3.09316791807103,3.02895494878812,3.09170853240551,26038.3536016458,0.0,1.0
2002-02-11,42.97,43.25,42.3,42.32,5800,3.13549010237113,3.15592150168842,3.08660068257619,3.08806006824171,79485.5004681818,0.0,1.0
2002-02-12,44.18,44.25,43.01,43.27,9100,3.22378293513513,3.22889078496445,3.13840887370217,3.15738088735394,124710.009355251,0.0,1.0
2002-02-13,45.0,45.0,43.81,44.18,5000,3.30186006824048,3.30186006824048,3.21454421310257,3.24169284033032,68143.4086696169,0.25,1.0
2002-02-14,44.75,45.08,44.15,44.16,5200,3.2835164011947,3.30773004169513,3.23949160028483,3.24022534696666,70869.1450164015,0.0,1.0
2002-02-15,44.77,45.25,44.28,45.25,2300,3.28498389455837,3.32020373528626,3.24903030714864,3.32020373528626,31345.9679880237,0.0,1.0
2002-02-19,44.55,45.33,44.51,45.27,2900,3.26884146755808,3.32607370874091,3.26590648083075,3.32167122864993,39523.1770283777,0.0,1.0
2002-02-20,44.5,45.1,44.5,45.1,8800,3.26517273414892,3.3091975350588,3.26517273414892,3.3091975350588,119932.399258526,0.0,1.0
2002-02-21,44.25,45.0,44.25,44.51,17500,3.24682906710314,3.30186006824048,3.24682906710314,3.26590648083075,238501.930343659,0.0,1.0
2002-02-22,43.76,44.13,43.75,44.03,7400,3.21087547969341,3.23802410692117,3.21014173301158,3.23068664010286,100852.244831033,0.0,1.0
2002-02-25,44.0,44.0,43.56,43.76,2400,3.22848540005736,3.22848540005736,3.19620054605679,3.21087547969341,32708.8361614161,0.0,1.0
2002-02-26,43.95,44.71,43.81,44.71,1600,3.22481666664821,3.28058141446738,3.21454421310257,3.28058141446738,21805.8907742773,0.0,1.0
2002-02-27,43.95,43.95,43.9,43.95,300,3.22481666664821,3.22481666664821,3.22114793323905,3.22481666664821,4088.604520177,0.0,1.0
2002-02-28,44.25,44.29,43.58,43.99,8700,3.24682906710314,3.24976405383047,3.19766803942045,3.22775165337553,118569.531085133,0.0,1.0
2002-03-01,44.0,44.0,43.8,44.0,6300,3.22848540005736,3.22848540005736,3.21381046642074,3.22848540005736,85860.6949237172,0.0,1.0
2002-03-04,44.25,44.25,43.76,43.99,6900,3.24682906710314,3.24682906710314,3.21087547969341,3.22775165337553,94037.9039640712,0.0,1.0
2002-03-05,45.0,45.0,43.67,43.67,6700,3.30186006824048,3.30186006824048,3.20427175955693,3.20427175955693,91312.1676172866,0.0,1.0
2002-03-06,46.0,46.0,44.99,44.99,10200,3.37523473642361,3.37523473642361,3.30112632155865,3.30112632155865,139012.553686018,0.0,1.0
2002-03-07,45.33,45.82,45.22,45.82,2300,3.32607370874091,3.36202729615064,3.31800249524077,3.36202729615064,31345.9679880238,0.0,1.0
2002-03-08,46.0,46.0,45.12,45.63,4500,3.37523473642361,3.37523473642361,3.31066502842246,3.34808610919585,61329.067802655,0.0,1.0
2002-03-11,45.63,46.1,45.25,45.27,4100,3.34808610919585,3.38257220324192,3.32020373528626,3.32167122864993,55877.5951090858,0.0,1.0
2002-03-12,45.97,45.99,45.12,45.25,1500,3.37303349637811,3.37450098974178,3.31066502842246,3.32020373528626,20443.022600885,0.0,1.0
2002-03-13,45.6,46.0,45.34,46.0,1300,3.34588486915036,3.37523473642361,3.32680745542275,3.37523473642361,17717.2862541003,0.0,1.0
2002-03-14,45.79,46.6,45.43,46.6,8200,3.35982605610515,3.41925953733348,3.33341117555923,3.41925953733348,111755.190218172,0.0,1.0
2002-03-15,46.07,46.4,45.56,45.56,3300,3.38037096319642,3.40458460369685,3.34294988242303,3.34294988242303,44974.6497219471,0.0,1.0
2002-03-18,46.9,46.9,46.28,46.6,2000,3.44127193778842,3.44127193778842,3.39577964351488,3.41925953733348,27257.3634678467,0.0,1.0
2002-03-19,47.88,47.88,46.9,46.9,4300,3.51317911260788,3.51317911260788,3.44127193778842,3.44127193778842,58603.3314558703,0.0,1.0
2002-03-20,47.42,47.88,47.25,47.52,1300,3.47942676524364,3.51317911260788,3.46695307165251,3.48676423206195,17717.2862541004,0.0,1.0
2002-03-21,48.45,48.45,47.64,48.45,4100,3.55500267347225,3.55500267347225,3.49556919224393,3.55500267347225,55877.5951090858,0.0,1.0
2002-03-22,49.87,49.99,48.45,48.45,12100,3.65919470229229,3.66799966247426,3.55500267347225,3.55500267347225,164907.048980472,0.0,1.0
2002-03-25,49.68,50.1,49.06,49.99,3200,3.64525351533749,3.67607087597441,3.59976122106396,3.66799966247426,43611.7815485548,0.0,1.0
2002-03-26,48.88,49.48,48.5,48.95,7000,3.586553780791,3.63057858170087,3.55867140688141,3.59169000756382,95400.7721374634,0.0,1.0
2002-03-27,49.0,49.1,48.65,48.75,7700,3.59535874097297,3.60269620779128,3.56967760710888,3.57701507392719,104940.84935121,0.0,1.0
2002-03-28,49.0,49.1,48.51,48.51,4200,3.59535874097297,3.60269620779128,3.55940515356324,3.55940515356324,57240.4632824781,0.0,1.0
2002-04-01,48.51,49.1,48.39,49.1,1500,3.55940515356324,3.60269620779128,3.55060019338127,3.60269620779128,20443.022600885,0.0,1.0
2002-04-02,47.92,48.36,47.9,48.36,1300,3.5161140993352,3.54839895333577,3.51464660597154,3.54839895333577,17717.2862541004,0.0,1.0
2002-04-03,48.0,48.68,47.56,48.68,800,3.52198407278985,3.57187884715437,3.48969921878928,3.57187884715437,10902.9453871387,0.0,1.0
2002-04-04,48.95,48.95,47.61,47.62,4800,3.59169000756382,3.59169000756382,3.49336795219843,3.49410169888026,65417.672322832,0.0,1.0
2002-04-05,49.05,49.7,47.8,48.95,5000,3.59902747438213,3.64672100870116,3.50730913915323,3.59169000756382,68143.4086696167,0.0,1.0
2002-04-08,49.1,49.2,48.22,49.2,3500,3.60269620779128,3.6100336746096,3.53812649979014,3.6100336746096,47700.3860687318,0.0,1.0
2002-04-09,49.1,49.72,48.65,49.72,9600,3.60269620779128,3.64818850206482,3.56967760710888,3.64818850206482,130835.344645664,0.0,1.0
2002-04-10,49.1,49.32,48.8,49.0,7200,3.60269620779128,3.61883863479157,3.58068380733635,3.59535874097297,98126.5084842482,0.0,1.0
2002-04-11,49.2,49.72,49.1,49.1,1200,3.6100336746096,3.64818850206482,3.60269620779128,3.60269620779128,16354.418080708,0.0,1.0
2002-04-12,50.95,50.95,48.96,48.96,5900,3.73843934393006,3.73843934393006,3.59242375424565,3.59242375424565,80409.2222301478,0.0,1.0
2002-04-15,51.42,51.48,50.76,51.26,4800,3.77292543797613,3.77732791806711,3.72449815697527,3.76118549106683,65417.672322832,0.0,1.0
2002-04-16,51.15,52.09,50.91,51.49,19000,3.75311427756668,3.82208646565882,3.73550435720273,3.77806166474895,258944.952944544,0.0,1.0
2002-04-17,50.85,51.25,50.5,51.0,5200,3.73110187711175,3.760451744385,3.70542074324765,3.74210807733922,70869.1450164014,0.0,1.0
2002-04-18,50.55,51.34,50.23,50.37,6100,3.70908947665681,3.76705546452148,3.68560958283821,3.69588203638385,83134.9585769324,0.0,1.0
2002-04-19,51.07,51.24,50.46,50.46,2300,3.74724430411203,3.75971799770316,3.70248575652033,3.70248575652033,31345.9679880237,0.0,1.0
2002-04-22,51.29,51.69,50.49,51.69,4900,3.76338673111232,3.79273659838557,3.70468699656582,3.79273659838557,66780.5404962244,0.0,1.0
2002-04-23,51.13,51.25,50.71,50.73,2500,3.75164678420302,3.760451744385,3.72082942356611,3.72229691692977,34071.7043348084,0.0,1.0
2002-04-24,51.03,51.22,50.61,51.13,5000,3.74430931738471,3.7582505043395,3.7134919567478,3.75164678420302,68143.4086696168,0.0,1.0
2002-04-25,51.03,51.03,51.0,51.02,3000,3.74430931738471,3.74430931738471,3.74210807733922,3.74357557070288,40886.04520177,0.0,1.0
2002-04-26,49.28,51.03,48.82,51.02,5300,3.61590364806425,3.74430931738471,3.58215130070001,3.74357557070288,72232.0131897937,0.0,1.0
2002-04-29,50.19,50.19,49.28,49.59,7100,3.68267459611089,3.68267459611089,3.61590364806425,3.63864979520101,96763.6403108557,0.0,1.0
2002-04-30,49.16,50.33,49.16,50.33,9700,3.60709868788227,3.69294704965652,3.60709868788227,3.69294704965652,132198.212819057,0.0,1.0
2002-05-01,50.1,50.1,49.11,49.11,8300,3.67607087597441,3.67607087597441,3.60342995447311,3.60342995447311,113118.058391564,0.0,1.0
2002-05-02,50.12,50.41,50.1,50.1,3300,3.67753836933807,3.69881702311117,3.67607087597441,3.67607087597441,44974.649721947,0.0,1.0
2002-05-03,50.25,50.44,49.75,50.24,6400,3.68707707620187,3.70101826315667,3.65038974211031,3.68634332952004,87223.5630971096,0.0,1.0
2002-05-06,49.39,50.4,49.25,50.4,3700,3.62397486156439,3.69808327642934,3.61370240801875,3.69808327642934,50426.1224155164,0.0,1.0
2002-05-07,48.49,50.1,48.49,49.24,38400,3.55793766019958,3.67607087597441,3.55793766019958,3.61296866133692,523341.378582657,0.0,1.0
2002-05-08,46.7,49.41,46.7,48.71,23400,3.42659700415179,3.62544235492805,3.42659700415179,3.57408008719987,318911.152573807,0.0,1.0
2002-05-09,44.75,47.98,44.5,47.98,24400,3.2835164011947,3.52051657942619,3.26517273414892,3.52051657942619,332539.83430773,0.0,1.0
2002-05-10,44.24,45.0,44.11,44.99,12300,3.24609532042131,3.30186006824048,3.23655661355751,3.30112632155865,167632.785327257,0.0,1.0
2002-05-13,45.05,45.06,44.19,44.51,19800,3.30552880164964,3.30626254833147,3.24242658701216,3.26590648083075,269847.898331682,0.0,1.0
2002-05-14,48.75,48.75,45.05,45.34,26700,3.57701507392719,3.57701507392719,3.30552880164964,3.32680745542275,363885.802295754,0.0,1.0
2002-05-15,48.42,48.42,47.8,48.02,9300,3.57114510047254,3.57114510047254,3.52541792239958,3.54164369526418,126095.6884503,0.25,1.0
2002-05-16,46.8,48.47,46.76,48.47,10300,3.45166440937866,3.57483277612359,3.44871426885783,3.57483277612359,139654.364627752,0.0,1.0
2002-05-17,47.0,47.88,46.71,46.71,7900,3.46641511198285,3.53131820344125,3.44502659320678,3.44502659320678,107113.541801867,0.0,1.0
2002-05-20,46.8,47.45,46.41,47.0,10400,3.45166440937866,3.49960419284226,3.42290053930051,3.46641511198285,141010.232245497,0.0,1.0
2002-05-21,46.53,47.27,46.5,46.5,27400,3.43175096086302,3.48632856049849,3.42953835547239,3.42953835547239,371507.727262173,0.0,1.0
2002-05-22,46.5,47.09,46.5,46.53,2000,3.42953835547239,3.47305292815473,3.42953835547239,3.43175096086302,27117.3523549032,0.0,1.0
2002-05-23,46.9,47.88,46.71,47.09,7500,3.45903976068076,3.53131820344125,3.44502659320678,3.47305292815473,101690.071330887,0.0,1.0
2002-05-24,47.96,47.96,46.9,46.91,4400,3.53721848448292,3.53721848448292,3.45903976068076,3.45977729581096,59658.175180787,0.0,1.0
2002-05-28,48.25,48.5,48.03,48.49,3700,3.55860700325899,3.57704538151421,3.54238123039439,3.57630784638401,50167.1018565708,0.0,1.0
2002-05-29,48.24,48.5,48.03,48.49,8400,3.55786946812878,3.57704538151421,3.54238123039439,3.57630784638401,113892.879890593,0.0,1.0
2002-05-30,48.45,48.69,47.72,48.69,7500,3.57335770586317,3.59105854898819,3.5195176413579,3.59105854898819,101690.071330887,0.0,1.0
2002-05-31,49.44,50.0,48.54,48.75,12600,3.64637368375387,3.68767565104558,3.57999552203505,3.59548375976944,170839.31983589,0.0,1.0
2002-06-03,48.87,49.99,48.85,49.99,7600,3.60433418133195,3.68693811591537,3.60285911107153,3.68693811591537,103045.938948632,0.0,1.0
2002-06-04,47.87,48.95,47.85,48.51,32000,3.53058066831104,3.61023446237362,3.52910559805062,3.57778291664442,433877.637678451,0.0,1.0
2002-06-05,47.5,48.21,47.25,47.6,6600,3.5032918684933,3.55565686273815,3.48485349023807,3.51066721979539,89487.2627711805,0.0,1.0
2002-06-06,46.34,47.41,46.34,47.41,8600,3.41773779338905,3.49665405232142,3.41773779338905,3.49665405232142,116604.615126084,0.0,1.0
2002-06-07,45.95,47.0,45.8,47.0,10900,3.38897392331089,3.46641511198285,3.37791089635775,3.46641511198285,147789.570334222,0.0,1.0
2002-06-10,44.5,46.99,44.4,46.98,16800,3.28203132943057,3.46567757685264,3.27465597812848,3.46494004172243,227785.759781187,0.0,1.0
2002-06-11,45.49,45.79,44.41,45.39,9000,3.35504730732127,3.37717336122754,3.27539351325869,3.34767195601918,122028.085597064,0.0,1.0
2002-06-12,45.3,45.89,45.22,45.5,9800,3.3410341398473,3.38454871252963,3.33513385880562,3.35578484245148,132875.026539025,0.0,1.0
2002-06-13,43.93,45.3,43.8,45.3,5300,3.23999182700865,3.3410341398473,3.23040387031593,3.3410341398473,71860.9837404934,0.0,1.0
2002-06-14,44.8,45.66,44.11,44.25,21700,3.30415738333684,3.36758540453482,3.25326745935241,3.26359295117534,294223.2730507,0.0,1.0
2002-06-17,45.5,45.89,44.53,45.0,12700,3.35578484245148,3.38454871252963,3.2842439348212,3.31890808594102,172195.187453635,0.0,1.0
2002-06-18,45.9,46.3,45.54,45.76,8600,3.38528624765984,3.41478765286821,3.35873498297232,3.37496075583692,116604.615126084,0.0,1.0
2002-06-19,45.51,46.04,45.2,45.5,6400,3.35652237758169,3.39561173948277,3.33365878854521,3.35578484245148,86775.5275356901,0.0,1.0
2002-06-20,44.51,45.94,44.3,45.26,25600,3.28276886456078,3.38823638818068,3.26728062682638,3.33808399932646,347102.11014276,0.0,1.0
2002-06-21,42.66,44.58,42.65,44.58,24400,3.14632486547209,3.28793161047224,3.14558733034188,3.28793161047224,330831.698729819,0.0,1.0
2002-06-24,43.97,44.0,42.74,43.8,9400,3.24294196752948,3.24515457292011,3.15222514651376,3.23040387031593,127451.556068045,0.0,1.0
2002-06-25,43.73,44.6,43.73,43.97,19800,3.22524112440447,3.28940668073266,3.22524112440447,3.24294196752948,268461.788313541,0.0,1.0
2002-06-26,42.96,43.5,42.3,43.5,10400,3.16845091937836,3.20827781640966,3.11977360078456,3.20827781640966,141010.232245497,0.0,1.0
2002-06-27,43.05,43.05,42.35,42.35,7600,3.17508873555025,3.17508873555025,3.12346127643561,3.12346127643561,103045.938948632,0.0,1.0
2002-06-28,43.0,43.6,42.54,43.04,11900,3.1714010598992,3.21565316771175,3.13747444390958,3.17435120042004,161348.246511674,0.0,1.0
2002-07-01,42.99,43.65,42.5,43.65,7600,3.17066352476899,3.21934084336279,3.13452430338874,3.21934084336279,103045.938948632,0.0,1.0
2002-07-02,43.66,43.66,42.21,43.66,8600,3.220078378493,3.220078378493,3.11313578461268,3.220078378493,116604.615126084,0.0,1.0
2002-07-03,42.8,44.05,42.44,43.0,24100,3.15665035729502,3.24884224857116,3.13009909260749,3.1714010598992,326764.095876583,0.0,1.0
2002-07-05,42.45,43.4,42.4,42.4,600,3.1308366277377,3.20090246510756,3.12714895208665,3.12714895208665,8135.20570647095,0.0,1.0
2002-07-08,42.62,42.93,42.3,42.3,3800,3.14337472495125,3.16623831398774,3.11977360078456,3.11977360078456,51522.9694743161,0.0,1.0
2002-07-09,42.52,43.29,42.3,43.29,6400,3.13599937364916,3.19278957867526,3.11977360078456,3.19278957867526,86775.5275356902,0.0,1.0
2002-07-10,43.25,43.44,42.55,42.55,3500,3.18983943815443,3.2038526056284,3.13821197903979,3.13821197903979,47455.3666210805,0.0,1.0
2002-07-11,41.85,43.83,41.75,43.83,6500,3.08658451992515,3.23261647570656,3.07920916862306,3.23261647570656,88131.3951534354,0.0,1.0
2002-07-12,41.86,42.3,41.3,41.76,7500,3.08732205505536,3.11977360078456,3.04602008776365,3.07994670375327,101690.071330887,0.0,1.0
2002-07-15,41.99,42.55,41.38,42.54,10200,3.09691001174808,3.13821197903979,3.05192036880532,3.13747444390958,138298.497010006,0.0,1.0
2002-07-16,42.1,42.72,41.51,41.99,6700,3.10502289818038,3.15075007625334,3.06150832549804,3.09691001174808,90843.1303889256,0.0,1.0
2002-07-17,43.5,43.5,42.37,42.49,34800,3.20827781640966,3.20827781640966,3.12493634669603,3.13378676825854,471841.930975315,0.0,1.0
2002-07-18,43.7,43.95,43.44,43.52,8200,3.22302851901384,3.24146689726907,3.2038526056284,3.20975288667007,111181.144655103,0.0,1.0
2002-07-19,43.3,44.5,42.95,43.95,12200,3.19352711380547,3.28203132943057,3.16771338424815,3.24146689726907,165415.84936491,0.0,1.0
2002-07-22,43.36,43.99,42.33,43.99,16600,3.19795232458673,3.2444170377899,3.12198620617519,3.2444170377899,225074.024545696,0.0,1.0
2002-07-23,42.34,43.5,42.32,43.0,4600,3.1227237413054,3.20827781640966,3.12124867104498,3.1714010598992,62369.9104162773,0.0,1.0
2002-07-24,44.48,45.0,41.78,42.26,13900,3.28055625917015,3.31890808594102,3.08142177401369,3.11682346026373,188465.598866577,0.0,1.0
2002-07-25,49.02,49.22,44.16,44.29,28600,3.61539720828509,3.63014791088927,3.25695513500346,3.26654309169618,387778.138675115,0.0,1.0
2002-07-26,48.38,49.75,48.37,49.01,23500,3.5681949599517,3.66923727279035,3.5674574248215,3.61465967315488,318628.890170113,0.0,1.0
2002-07-29,48.95,48.95,46.76,47.51,16600,3.61023446237362,3.61023446237362,3.44871426885783,3.50402940362351,225074.024545697,0.0,1.0
2002-07-30,48.47,49.7,47.75,48.95,7500,3.57483277612359,3.66554959713931,3.52173024674853,3.61023446237362,101690.071330887,0.0,1.0
2002-07-31,47.7,48.45,47.5,48.2,7800,3.51804257109748,3.57335770586317,3.5032918684933,3.55491932760794,105757.674184123,0.0,1.0
2002-08-01,46.87,48.12,46.23,48.12,16300,3.45682715529013,3.54901904656627,3.40962490695674,3.54901904656627,221006.421692461,0.0,1.0
2002-08-02,44.5,47.19,43.01,47.0,18400,3.28203132943057,3.48042827945682,3.17213859502941,3.46641511198285,249479.641665109,0.0,1.0
2002-08-05,42.83,45.13,42.39,44.64,18400,3.15886296268565,3.32849604263374,3.12641141695644,3.2923568212535,249479.641665109,0.0,1.0
2002-08-06,43.89,44.22,43.15,43.43,12700,3.23704168648781,3.26138034578471,3.18246408685234,3.20311507049819,172195.187453635,0.0,1.0
2002-08-07,44.44,44.5,43.5,44.45,3900,3.27760611864931,3.28203132943057,3.20827781640966,3.27834365377952,52878.8370920612,0.0,1.0
2002-08-08,43.0,44.0,43.0,44.0,11600,3.1714010598992,3.24515457292011,3.1714010598992,3.24515457292011,157280.643658438,0.0,1.0
2002-08-09,43.5,44.0,43.01,43.5,5800,3.20827781640966,3.24515457292011,3.17213859502941,3.20827781640966,78640.3218292191,0.0,1.0
2002-08-12,44.45,45.38,43.42,43.61,9900,3.27834365377952,3.34693442088897,3.20237753536798,3.21639070284196,134230.894156771,0.0,1.0
2002-08-13,43.69,44.0,43.08,43.48,14100,3.22229098388363,3.24515457292011,3.17730134094087,3.20680274614924,191177.334102067,0.0,1.0
2002-08-14,43.58,44.29,43.5,44.28,8900,3.23261647570656,3.28528186574216,3.22668234725184,3.28454009968532,119983.921048111,0.25,1.0
2002-08-15,44.9,44.9,44.1,44.45,18400,3.33052959520937,3.33052959520937,3.27118831066221,3.29715012265159,248056.645762388,0.0,1.0
2002-08-16,46.15,46.2,44.91,45.03,17900,3.42325035231431,3.42695918259851,3.33127136126621,3.34017255394829,241315.976040584,0.0,1.0
2002-08-19,48.39,48.39,45.53,46.01,20900,3.58940594904636,3.58940594904636,3.37726085679026,3.41286562751856,281759.994371408,0.0,1.0
2002-08-20,49.3,49.3,47.0,48.4,20900,3.65690666021875,3.65690666021875,3.48630046714567,3.5901477151032,281759.994371408,0.0,1.0
2002-08-21,49.84,50.0,48.8,49.05,22800,3.69696202728809,3.70883028419752,3.61981835737678,3.63836250879777,307374.539314263,0.0,1.0
2002-08-22,50.1,50.1,49.11,49.86,9500,3.71624794476591,3.71624794476591,3.6428131051388,3.69844555940177,128072.724714276,0.0,1.0
2002-08-23,49.41,50.17,48.75,50.17,6200,3.66506608684399,3.72144030716379,3.61610952709258,3.72144030716379,83584.3045503698,0.0,1.0
2002-08-26,51.49,52.05,49.24,49.7,18800,3.8193534266666,3.86089232584962,3.65245606387772,3.68657730249233,253449.181539831,0.0,1.0
2002-08-27,49.5,51.88,49.5,50.6,12600,3.67174198135554,3.84828230288335,3.67174198135554,3.75333624760789,169864.876989461,0.0,1.0
2002-08-28,49.49,50.99,49.32,49.43,25000,3.6710002152987,3.78226512382463,3.65839019233243,3.66654961895767,337033.486090201,0.0,1.0
2002-08-29,50.0,50.0,49.01,49.51,14400,3.70883028419752,3.70883028419752,3.63539544457041,3.67248374741238,194131.287987956,0.0,1.0
2002-08-30,48.36,50.0,48.35,50.0,4900,3.58718065087584,3.70883028419752,3.586438884819,3.70883028419752,66058.5632736794,0.0,1.0
2002-09-03,49.51,50.1,48.26,48.26,15400,3.67248374741238,3.71624794476591,3.57976299030744,3.57976299030744,207612.627431564,0.0,1.0
2002-09-04,48.74,49.5,48.5,49.25,4900,3.61536776103574,3.67174198135554,3.59756537567159,3.65319782993456,66058.5632736794,0.0,1.0
2002-09-05,48.12,48.61,47.63,48.45,13400,3.56937826551169,3.60572480229683,3.53303172872656,3.5938565453874,180649.948544348,0.0,1.0
2002-09-06,49.15,49.87,47.08,48.0,12700,3.64578016936616,3.6991873254586,3.49223459560038,3.56047707282962,171213.010933822,0.0,1.0
2002-09-09,49.69,50.05,49.15,50.05,20000,3.68583553643549,3.71253911448172,3.64578016936616,3.71253911448172,269626.788872161,0.0,1.0
2002-09-10,48.71,49.74,48.71,49.74,16500,3.61314246286522,3.68954436671969,3.61314246286522,3.68954436671969,222442.100819533,0.0,1.0
2002-09-11,48.95,49.16,48.6,48.6,5900,3.63094484822937,3.646521935423,3.60498303623999,3.60498303623999,79539.9027172874,0.0,1.0
2002-09-12,47.72,48.59,47.55,48.59,6500,3.53970762323811,3.60424127018315,3.52709760027184,3.60424127018315,87628.7063834523,0.0,1.0
2002-09-13,47.0,48.09,46.5,47.55,10600,3.48630046714567,3.56715296734117,3.44921216430369,3.52709760027184,142902.198102245,0.0,1.0
2002-09-16,47.25,47.45,46.75,47.45,10900,3.50484461856666,3.51967993970345,3.46775631572468,3.51967993970345,146946.599935327,0.0,1.0
2002-09-17,47.18,47.35,46.75,47.34,8700,3.49965225616878,3.51226227913505,3.46775631572468,3.51152051307821,117287.65315939,0.0,1.0
2002-09-18,47.0,47.0,46.73,46.74,4100,3.48630046714567,3.48630046714567,3.466272783611,3.46701454966784,55273.4917187929,0.0,1.0
2002-09-19,46.12,46.99,46.1,46.66,5400,3.42102505414379,3.48555870108883,3.41954152203011,3.46108042121312,72799.2329954834,0.0,1.0
2002-09-20,47.17,47.17,46.51,46.51,29800,3.49891049011194,3.49891049011194,3.44995393036053,3.44995393036053,401743.915419519,0.0,1.0
2002-09-23,46.9,47.17,46.56,47.17,4500,3.47888280657727,3.49891049011194,3.45366276064473,3.49891049011194,60666.0274962362,0.0,1.0
2002-09-24,47.18,47.18,45.75,45.76,89200,3.49965225616878,3.49965225616878,3.39357971004073,3.39432147609757,1202535.47836984,0.0,1.0
2002-09-25,47.04,47.26,46.5,47.26,33000,3.48926753137303,3.50558638462349,3.44921216430369,3.50558638462349,444884.201639065,0.0,1.0
2002-09-26,47.8,47.8,46.32,47.2,27600,3.54564175169283,3.54564175169283,3.43586037528058,3.50113578828246,372084.968643581,0.0,1.0
2002-09-27,47.5,48.01,46.84,47.77,31900,3.52338876998764,3.56121883888646,3.47443221023624,3.54341645352231,430054.728251097,0.0,1.0
2002-09-30,46.9,48.0,46.82,48.0,32900,3.47888280657727,3.56047707282962,3.47294867812256,3.56047707282962,443536.067694705,0.0,1.0
2002-10-01,47.38,47.55,46.53,47.55,33200,3.51448757730557,3.52709760027184,3.45143746247421,3.52709760027184,447580.469527787,0.0,1.0
2002-10-02,48.0,48.0,47.25,48.0,37100,3.56047707282962,3.56047707282962,3.50484461856666,3.56047707282962,500157.693357858,0.0,1.0
2002-10-03,47.66,48.01,47.45,47.97,40300,3.53525702689707,3.56121883888646,3.51967993970345,3.5582517746591,543297.979577404,0.0,1.0
2002-10-04,47.28,47.99,47.22,47.99,5000,3.50706991673717,3.55973530677278,3.50261932039614,3.55973530677278,67406.6972180402,0.0,1.0
2002-10-07,47.37,47.85,46.02,47.16,12300,3.51374581124873,3.54935058197703,3.4136073935754,3.4981687240551,165820.475156379,0.0,1.0
2002-10-08,47.14,48.0,46.81,47.0,20900,3.49668519194142,3.56047707282962,3.47220691206572,3.48630046714567,281759.994371408,0.0,1.0
2002-10-09,47.47,47.76,46.51,46.51,32100,3.52116347181712,3.54267468746547,3.44995393036053,3.44995393036053,432750.996139818,0.0,1.0
2002-10-10,47.55,48.01,47.21,48.0,6200,3.52709760027184,3.56121883888646,3.5018775543393,3.56047707282962,83584.3045503698,0.0,1.0
2002-10-11,47.25,47.6,46.76,46.76,3900,3.50484461856666,3.53080643055604,3.46849808178152,3.46849808178152,52577.2238300713,0.0,1.0
2002-10-14,48.23,48.6,47.0,47.64,10600,3.57753769213693,3.60498303623999,3.48630046714567,3.5337734947834,142902.198102245,0.0,1.0
2002-10-15,47.94,48.75,47.76,48.0,16000,3.55602647648858,3.61610952709258,3.54267468746547,3.56047707282962,215701.431097729,0.0,1.0
2002-10-16,47.61,48.43,47.5,48.43,5300,3.53154819661288,3.59237301327372,3.52338876998764,3.59237301327372,71451.0990511225,0.0,1.0
2002-10-17,47.88,48.0,47.58,47.85,10700,3.55157588014754,3.56047707282962,3.52932289844236,3.54935058197703,144250.332046606,0.0,1.0
2002-10-18,48.0,48.0,47.58,47.95,15300,3.56047707282962,3.56047707282962,3.52932289844236,3.55676824254542,206264.493487203,0.0,1.0
2002-10-21,48.38,48.4,47.95,48.0,11300,3.58866418298952,3.5901477151032,3.55676824254542,3.56047707282962,152339.135712771,0.0,1.0
2002-10-22,47.7,48.49,47.39,48.49,22500,3.53822409112443,3.59682360961475,3.51522934336241,3.59682360961475,303330.137481181,0.0,1.0
2002-10-23,48.18,48.18,47.94,48.09,9000,3.57382886185273,3.57382886185273,3.55602647648858,3.56715296734117,121332.054992472,0.0,1.0
2002-10-24,48.56,49.03,48.15,48.19,55400,3.60201597201263,3.63687897668409,3.57160356368221,3.57457062790957,746866.205175885,0.0,1.0
2002-10-25,49.55,50.0,48.56,49.03,82500,3.67545081163974,3.70883028419752,3.60201597201263,3.63687897668409,1112210.50409766,0.0,1.0
2002-10-28,50.75,51.22,49.1,49.1,25000,3.76446273846048,3.79932574313194,3.64207133908196,3.64207133908196,337033.486090201,0.0,1.0
2002-10-29,51.99,52.13,50.5,50.5,33900,3.85644172950858,3.86682645430433,3.74591858703949,3.74591858703949,457017.407138312,0.0,1.0
2002-10-30,52.5,52.76,51.35,51.35,9900,3.89427179840739,3.91355771588522,3.80896870187085,3.80896870187085,133465.26049172,0.0,1.0
2002-10-31,53.28,53.38,52.73,52.8,15200,3.95212955084088,3.95954721140927,3.9113324177147,3.91652478011258,204916.359542842,0.0,1.0
2002-11-01,53.22,53.35,52.31,53.3,12100,3.94767895449984,3.95732191323875,3.88017824332744,3.95361308295455,163124.207267657,0.0,1.0
2002-11-04,54.38,54.45,52.52,53.35,14700,4.03372381709322,4.0389161794911,3.89575533052107,3.95732191323875,198175.689821038,0.0,1.0
2002-11-05,55.03,55.28,54.16,54.16,12700,4.08193861078779,4.10048276220878,4.01740496384275,4.01740496384275,171213.010933822,0.0,1.0
2002-11-06,54.88,55.16,54.01,54.89,7900,4.0708121199352,4.0915815695267,4.00627847299016,4.07155388599204,106502.581604503,0.0,1.0
2002-11-07,55.19,55.36,54.59,54.95,6000,4.09380686769722,4.10641689066349,4.04930090428685,4.07600448233307,80888.0366616482,0.0,1.0
2002-11-08,55.36,55.87,54.88,55.02,9900,4.10641689066349,4.14424695956231,4.0708121199352,4.08119684473095,133465.26049172,0.0,1.0
2002-11-11,55.72,56.35,55.0,55.95,14200,4.13312046870971,4.1798517302906,4.07971331261727,4.15018108801702,191435.020099234,0.0,1.0
2002-11-12,55.91,56.73,54.99,55.58,23900,4.14721402378967,4.2080388404505,4.07897154656043,4.12273574391396,322204.012702232,0.0,1.0
2002-11-13,56.1,56.5,55.06,55.95,10700,4.1798517302906,4.2096545946777,4.10236428288415,4.16867565614544,143610.357192806,0.25,1.0
2002-11-14,55.9,56.5,54.0,56.1,21100,4.16495029809705,4.2096545946777,4.02338669225833,4.1798517302906,283194.255772729,0.0,1.0
2002-11-15,55.02,56.0,54.7,55.9,17100,4.09938399644544,4.17240101419383,4.07554170493576,4.16495029809705,229508.140934297,0.0,1.0
2002-11-18,58.32,58.7,55.75,55.75,23300,4.345257627639,4.37357034880675,4.15377422395189,4.15377422395189,312721.618933866,0.0,1.0
2002-11-19,57.97,58.6,57.7,58.6,7200,4.31918012130029,4.36611963270997,4.299063187839,4.36611963270997,96635.0067091776,0.0,1.0
2002-11-20,58.99,58.99,57.74,58.15,5300,4.39517742548739,4.39517742548739,4.30204347427771,4.33259141027448,71134.1021609224,0.0,1.0
2002-11-21,57.73,59.0,57.73,58.95,13900,4.30129840266803,4.39592249709707,4.30129840266803,4.39219713904868,186559.249063551,0.0,1.0
2002-11-22,56.08,57.51,56.08,57.5,22100,4.17836158707125,4.28490682725513,4.17836158707125,4.28416175564545,296615.784482337,0.0,1.0
2002-11-25,56.8,57.5,56.73,57.5,13300,4.23200674296803,4.28416175564545,4.22679124170028,4.28416175564545,178506.331837786,0.0,1.0
2002-11-26,57.69,57.87,56.74,56.8,16300,4.29831811622932,4.31172940520351,4.22753631330996,4.23200674296803,218770.91796661,0.0,1.0
2002-11-27,57.17,57.65,56.55,57.62,9000,4.25957439252609,4.29533782979061,4.21337995272609,4.29310261496158,120793.758386472,0.0,1.0
2002-11-29,57.23,57.7,56.72,57.2,3600,4.26404482218416,4.299063187839,4.22604617009061,4.26180960735512,48317.5033545888,0.0,1.0
2002-12-02,59.5,59.5,57.0,57.23,17000,4.43317607758094,4.43317607758094,4.24690817516158,4.26404482218416,228165.988063336,0.0,1.0
2002-12-03,59.26,59.8,59.24,59.73,7900,4.41529435894868,4.45552822587127,4.41380421572933,4.45031272460352,106030.076805903,0.0,1.0
2002-12-04,59.64,60.0,59.31,59.75,8900,4.44360708011643,4.47042965806482,4.41901971699707,4.45180286782288,119451.605515511,0.0,1.0
2002-12-05,59.14,59.69,58.74,59.6,12800,4.40635349963255,4.44733243816481,4.37655063524546,4.44062679367772,171795.567482983,0.0,1.0
2002-12-06,58.0,58.86,57.33,58.66,12100,4.32141533612932,4.38549149456158,4.27149553828093,4.37059006236804,162400.497386257,0.0,1.0
2002-12-09,57.89,58.2,57.75,57.75,7400,4.31321954842287,4.33631676832287,4.30278854588739,4.30278854588739,99319.3124510992,0.0,1.0
2002-12-10,58.5,58.73,58.0,58.0,13200,4.3586689166132,4.37580556363578,4.32141533612932,4.32141533612932,177164.178966825,0.0,1.0
2002-12-11,59.54,59.84,58.59,58.59,7900,4.43615636401965,4.45850851230998,4.36537456110029,4.36537456110029,106030.076805903,0.0,1.0
2002-12-12,59.71,60.0,59.0,59.55,5900,4.44882258138417,4.47042965806482,4.39592249709707,4.43690143562933,79187.0193866872,0.0,1.0
2002-12-13,58.58,59.84,58.4,59.84,12600,4.36462948949062,4.45850851230998,4.35121820051642,4.45850851230998,169111.261741061,0.0,1.0
2002-12-16,58.19,58.94,57.94,58.4,14000,4.33557169671319,4.391452067439,4.31694490647126,4.35121820051642,187901.401934512,0.0,1.0
2002-12-17,58.75,59.19,57.91,58.2,7200,4.37729570685513,4.41007885768094,4.31470969164222,4.33631676832287,96635.0067091776,0.0,1.0
2002-12-18,58.22,59.13,58.0,59.13,4800,4.33780691154223,4.40560842802288,4.32141533612932,4.40560842802288,64423.3378061183,0.0,1.0
2002-12-19,59.22,59.4,58.0,58.53,11400,4.41231407250997,4.42572536148417,4.32141533612932,4.36090413144223,153005.427289531,0.0,1.0
2002-12-20,60.6,60.6,59.16,59.45,23000,4.51513395464546,4.51513395464546,4.40784364285191,4.42945071953256,308695.160320984,0.0,1.0
2002-12-23,60.75,61.25,59.25,59.75,19000,4.52631002879063,4.5635636092745,4.41454928733901,4.45180286782288,255009.045482552,0.0,1.0
2002-12-24,60.97,61.29,60.23,60.23,5900,4.54270160420353,4.56654389571321,4.4875663050874,4.4875663050874,79187.0193866872,0.0,1.0
2002-12-26,62.58,62.64,61.06,61.2,15900,4.6626581333616,4.66712856301967,4.54940724869063,4.55983825122611,213402.306482767,0.0,1.0
2002-12-27,62.71,63.06,61.51,61.78,12200,4.67234406428741,4.69842157062612,4.58293547112611,4.60305240458741,163742.650257218,0.0,1.0
2002-12-30,64.05,64.19,62.74,63.6,51500,4.77218365998419,4.78261466251968,4.67457927911644,4.73865543754871,691208.728544812,0.0,1.0
2002-12-31,64.51,65.4,63.61,64.05,29000,4.80645695402935,4.87276832729065,4.73940050915838,4.77218365998419,389224.332578632,0.0,1.0
2003-01-02,65.19,65.5,63.9,65.14,48700,4.85712182348742,4.88021904338742,4.76100758583903,4.85339646543903,653628.44815791,0.0,1.0
2003-01-03,68.56,69.2,64.71,64.71,70600,5.10821095594873,5.15589553896809,4.8213583862229,4.8213583862229,947559.926898325,0.0,1.0
2003-01-06,69.8,70.3,68.91,69.4,100600,5.20059983554874,5.23785341603261,5.13428846228744,5.17079697116164,1350205.78818656,0.0,1.0
2003-01-07,68.87,69.7,68.65,69.67,47000,5.13130817584873,5.19314911945196,5.11491660043583,5.19091390462293,630811.849351576,0.0,1.0
2003-01-08,70.0,70.0,68.75,68.89,86300,5.21550126774228,5.21550126774228,5.1223673165326,5.13279831906809,1158277.92763917,0.0,1.0
2003-01-09,69.7,70.45,69.34,69.9,26500,5.19314911945196,5.24902949017777,5.16632654150357,5.20805055164551,355670.510804612,0.0,1.0
2003-01-10,69.18,69.99,68.77,69.39,37100,5.15440539574873,5.21475619613261,5.12385745975196,5.17005189955196,497938.715126457,0.0,1.0
2003-01-13,69.05,69.54,69.05,69.54,14700,5.14471946482293,5.18122797369712,5.14471946482293,5.18122797369712,197296.472031237,0.0,1.0
2003-01-14,67.75,68.485,67.06,68.1,80600,5.04786015556485,5.10262291887615,4.99645021449711,5.07393766190357,1081775.21399441,0.0,1.0
2003-01-15,69.08,69.08,67.39,67.6,69900,5.14695467965196,5.14695467965196,5.02103757761647,5.03668408141969,938164.856801599,0.0,1.0
2003-01-16,69.0,69.0,68.55,68.99,37700,5.14099410677454,5.14099410677454,5.10746588433905,5.14024903516486,505991.632352221,0.0,1.0
2003-01-17,68.77,69.0,68.71,69.0,47000,5.12385745975196,5.14099410677454,5.11938703009389,5.14099410677454,630811.849351575,0.0,1.0
2003-01-21,68.73,69.0,68.5,68.72,32300,5.12087717331325,5.14099410677454,5.10374052629066,5.12013210170357,433515.377320338,0.0,1.0
2003-01-22,69.0,69.0,68.37,68.37,18400,5.14099410677454,5.14099410677454,5.09405459536486,5.09405459536486,246956.128256787,0.0,1.0
2003-01-23,68.86,69.23,68.72,68.72,59000,5.13056310423905,5.15813075379712,5.12013210170357,5.12013210170357,791870.193866873,0.0,1.0
2003-01-24,68.77,69.2,68.52,68.52,53900,5.12385745975196,5.15589553896809,5.10523066951002,5.10523066951002,723420.397447871,0.0,1.0
2003-01-27,69.0,69.08,68.64,68.77,56000,5.14099410677454,5.14695467965196,5.11417152882615,5.12385745975196,751605.607738048,0.0,1.0
2003-01-28,68.95,69.0,68.29,69.0,14500,5.13726874872615,5.14099410677454,5.08809402248744,5.14099410677454,194612.166289316,0.0,1.0
2003-01-29,68.95,69.0,68.29,69.0,52600,5.13726874872615,5.14099410677454,5.08809402248744,5.14099410677454,705972.410125381,0.0,1.0
2003-01-30,68.62,68.8,67.7,68.15,30200,5.11268138560679,5.12609267458099,5.04413479751647,5.07766301995195,405330.167030162,0.0,1.0
2003-01-31,68.19,68.71,67.55,68.51,33200,5.08064330639066,5.11938703009389,5.0329587233713,5.10448559790034,445594.753158986,0.0,1.0
2003-02-03,67.52,68.09,67.52,67.6,13600,5.03072350854227,5.07319259029389,5.03072350854227,5.03668408141969,182532.790450669,0.0,1.0
2003-02-04,64.55,67.48,64.5,67.35,86000,4.80943724046806,5.02774322210356,4.80571188241968,5.01805729117776,1154251.46902629,0.0,1.0
2003-02-05,61.61,65.02,61.26,65.02,57700,4.59038618722289,4.84445560612291,4.56430868088418,4.84445560612291,774422.206544381,0.0,1.0
2003-02-06,59.69,61.25,58.0,61.01,45400,4.44733243816481,4.5635636092745,4.32141533612932,4.54568189064224,609337.403416204,0.0,1.0
2003-02-07,60.79,61.11,59.05,59.05,21400,4.52929031522934,4.55313260673902,4.39964785514546,4.39964785514546,287220.714385611,0.0,1.0
2003-02-10,61.87,61.87,59.81,59.81,26800,4.6097580490745,4.6097580490745,4.45627329748094,4.45627329748094,359696.969417495,0.0,1.0
2003-02-11,63.57,64.46,61.71,61.71,39400,4.73642022271967,4.80273159598097,4.59783690331966,4.59783690331966,528808.231158555,0.0,1.0
2003-02-12,64.37,64.98,61.56,62.87,30000,4.81465274173581,4.86027862603686,4.60447448782439,4.7024579442742,401088.116544785,0.25,1.0
2003-02-13,64.24,65.4,63.62,64.9,17700,4.80492919262247,4.89169316932611,4.758555343005,4.85429490350558,236641.988761423,0.0,1.0
2003-02-14,64.57,65.31,63.96,64.21,19900,4.82961204806402,4.88496148147841,4.78398616376297,4.80268529667323,266055.117308041,0.0,1.0
2003-02-18,65.96,66.45,64.05,64.95,23100,4.93357922704511,4.97022952754924,4.79071785161066,4.85803473008763,308837.849739485,0.0,1.0
2003-02-19,64.85,65.98,64.47,65.0,10900,4.85055507692352,4.93507515767793,4.82213239489991,4.86177455666968,145728.682344605,0.0,1.0
2003-02-20,64.7,65.2,64.4,65.2,7800,4.83933559717736,4.8767338629979,4.81689663768504,4.8767338629979,104282.910301644,0.0,1.0
2003-02-21,65.0,65.2,64.43,64.43,9200,4.86177455666968,4.8767338629979,4.81914053363427,4.81914053363427,123000.355740401,0.0,1.0
2003-02-24,63.3,65.2,63.15,64.78,20500,4.73462045287986,4.8767338629979,4.7234009731337,4.84531931970865,274076.879638936,0.0,1.0
2003-02-25,64.55,64.55,63.02,63.02,8100,4.8281161174312,4.8281161174312,4.71367742402036,4.71367742402036,108293.791467092,0.0,1.0
2003-02-26,63.29,64.75,63.29,64.2,7300,4.73387248756345,4.84307542375941,4.73387248756345,4.80193733135682,97598.108359231,0.0,1.0
2003-02-27,61.45,66.1,60.85,63.61,59800,4.59624686934388,4.94405074147486,4.55136895035923,4.75780737768859,799502.312312604,0.0,1.0
2003-02-28,59.41,61.73,58.81,60.77,34900,4.44366194479609,4.61718989820338,4.39878402581145,4.54538522782795,466599.175580433,0.0,1.0
2003-03-03,59.07,60.05,57.75,58.99,23400,4.41823112403813,4.49153172504638,4.31949970227191,4.41224740150684,312848.730904932,0.0,1.0
2003-03-04,58.87,59.36,58.2,58.2,13500,4.40327181770991,4.43992211821404,4.35315814151039,4.35315814151039,180489.652445153,0.0,1.0
2003-03-05,56.46,58.4,55.51,58.4,39500,4.22301217645493,4.36811744783861,4.15195547139591,4.36811744783861,528099.353450633,0.0,1.0
2003-03-06,55.18,56.48,55.0,56.1,18400,4.12727261595435,4.22450810708775,4.11380924025896,4.19608542506414,246000.711480802,0.0,1.0
2003-03-07,52.38,55.51,52.1,55.1,53800,3.91784232735935,4.15195547139591,3.89689929849985,4.12128889342307,719284.689003648,0.0,1.0
2003-03-10,50.14,51.62,49.05,51.25,55000,3.75029809648335,3.86099696331214,3.66876987699458,3.83332224660494,735328.21366544,0.0,1.0
2003-03-11,47.46,50.63,47.46,49.39,32600,3.54984339168528,3.78694839698748,3.54984339168528,3.69420069775255,435849.086645333,0.0,1.0
2003-03-12,48.25,49.69,46.8,46.8,48500,3.60893265168173,3.71663965724487,3.50047768080217,3.50047768080217,648425.788414068,0.0,1.0
2003-03-13,49.11,49.11,48.0,48.88,9500,3.67325766889305,3.67325766889305,3.59023351877146,3.6560544666156,127011.236905849,0.0,1.0
2003-03-14,49.73,49.76,48.0,49.7,12100,3.71963151851051,3.72187541445974,3.59023351877146,3.71738762256128,161772.207006397,0.0,1.0
2003-03-17,49.59,49.76,47.84,49.76,13100,3.70916000408076,3.72187541445974,3.57826607370889,3.72187541445974,175141.810891223,0.0,1.0
2003-03-18,50.0,50.19,48.89,48.89,13100,3.7398265820536,3.75403792306541,3.65680243193201,3.65680243193201,175141.810891223,0.0,1.0
2003-03-19,51.05,51.05,49.73,49.98,14900,3.81836294027673,3.81836294027673,3.71963151851051,3.73833065142078,199207.09788391,0.0,1.0
2003-03-20,51.25,51.46,50.5,50.81,18200,3.83332224660494,3.84902951824957,3.77722484787414,3.80041177268287,243326.790703836,0.0,1.0
2003-03-21,51.7,52.55,48.89,51.56,35400,3.86698068584342,3.93055773773834,3.65680243193201,3.85650917141367,473283.977522847,0.0,1.0
2003-03-24,50.45,51.45,49.0,49.0,32500,3.77348502129208,3.84828155293316,3.66503005041253,3.66503005041253,434512.126256851,0.0,1.0
2003-03-25,49.87,50.55,48.99,50.55,12900,3.73010303294026,3.78096467445619,3.66428208509612,3.78096467445619,172467.890114258,0.0,1.0
2003-03-26,50.23,50.6,49.77,50.15,10800,3.75702978433105,3.78470450103824,3.72262337977616,3.75104606179976,144391.721956123,0.0,1.0
2003-03-27,50.72,50.83,50.0,50.0,2700,3.79368008483517,3.80190770331569,3.7398265820536,3.7398265820536,36097.9304890307,0.0,1.0
2003-03-28,51.88,52.0,50.12,50.53,9900,3.88044406153882,3.88941964533575,3.74880216585053,3.77946874382337,132359.078459779,0.0,1.0
2003-03-31,49.9,52.0,49.5,49.96,20100,3.73234692888949,3.88941964533575,3.70242831623307,3.73683472078796,268729.038085006,0.0,1.0
2003-04-01,50.56,50.88,49.88,49.88,7200,3.7817126397726,3.80564752989775,3.73085099825667,3.73085099825667,96261.1479707485,0.0,1.0
2003-04-02,50.15,50.9,49.92,50.9,2900,3.75104606179976,3.80714346053057,3.73384285952232,3.80714346053057,38771.8512659959,0.0,1.0
2003-04-03,51.44,51.7,49.87,49.87,24800,3.84753358761675,3.86698068584342,3.73010303294026,3.73010303294026,331566.176343689,0.0,1.0
2003-04-04,50.1,51.41,49.3,51.4,22000,3.74730623521771,3.84528969166751,3.68746900990485,3.8445417263511,294131.285466176,0.0,1.0
2003-04-07,49.26,51.2,49.01,50.2,17100,3.68447714863921,3.82958242002289,3.66577801572894,3.75478588838182,228620.226430527,0.0,1.0
2003-04-08,49.341,49.87,48.8,48.9,52500,3.69053566770214,3.73010303294026,3.65007074408431,3.65755039724842,701904.203953373,0.0,1.0
2003-04-09,50.051,50.95,49.14,49.14,6300,3.7436412051673,3.81088328711262,3.67550156484228,3.67550156484228,84228.5044744048,0.0,1.0
2003-04-10,49.848,50.03,49.3,49.5,10400,3.72845750924416,3.74207047800283,3.68746900990485,3.70242831623307,139043.880402192,0.0,1.0
2003-04-11,49.4,50.07,49.35,49.819,8600,3.69494866306896,3.74506233926848,3.6912088364869,3.72628840982657,114978.593409505,0.0,1.0
2003-04-14,49.6,49.77,49.15,49.15,12100,3.70990796939717,3.72262337977616,3.67624953015869,3.67624953015869,161772.207006397,0.0,1.0
2003-04-15,49.87,49.87,49.453,49.65,9800,3.73010303294026,3.73010303294026,3.69891287924594,3.71364779597923,131022.118071297,0.0,1.0
2003-04-16,49.95,49.99,49.47,49.87,18100,3.73608675547155,3.73907861673719,3.70018442028383,3.73010303294026,241989.830315353,0.0,1.0
2003-04-17,50.3,50.41,49.5,50.41,13600,3.76226554154592,3.77049316002644,3.70242831623307,3.77049316002644,181826.612833636,0.0,1.0
2003-04-21,50.2,50.42,49.24,49.5,19500,3.75478588838182,3.77124112534285,3.68298121800639,3.70242831623307,260707.27575411,0.0,1.0
2003-04-22,49.61,50.4,48.9,50.4,17200,3.71065593471358,3.76974519471003,3.65755039724842,3.76974519471003,229957.18681901,0.0,1.0
2003-04-23,49.5,49.84,48.899,49.33,21500,3.70242831623307,3.72785913699103,3.65747560071678,3.68971290585408,287446.483523762,0.0,1.0
2003-04-24,50.17,50.34,49.0,49.0,8800,3.75254199243258,3.76525740281157,3.66503005041253,3.66503005041253,117652.51418647,0.0,1.0
2003-04-25,50.94,50.95,50.01,50.53,11600,3.81013532179621,3.81088328711262,3.74057454737001,3.77946874382337,155087.405063983,0.0,1.0
2003-04-28,50.84,51.25,50.82,50.82,11000,3.8026556686321,3.83332224660494,3.80115973799928,3.80115973799928,147065.642733088,0.0,1.0
2003-04-29,50.6,51.25,50.6,50.96,5600,3.78470450103824,3.83332224660494,3.78470450103824,3.81163125242903,74869.7817550266,0.0,1.0
2003-04-30,50.74,51.25,50.06,50.06,4900,3.79517601546799,3.83332224660494,3.74431437395207,3.74431437395207,65511.0590356483,0.0,1.0
2003-05-01,50.56,51.0,49.8,50.3,7200,3.7817126397726,3.81462311369467,3.72486727572539,3.76226554154592,96261.1479707485,0.0,1.0
2003-05-02,49.9,50.99,49.7,50.57,23000,3.73234692888949,3.81387514837826,3.71738762256128,3.78246060508901,307500.889351002,0.0,1.0
2003-05-05,49.29,50.45,48.55,50.45,22300,3.68672104458844,3.77348502129208,3.63137161117405,3.77348502129208,298142.166631624,0.0,1.0
2003-05-06,50.23,50.25,48.7,49.57,10300,3.75702978433105,3.75852571496387,3.64259109092021,3.70766407344794,137706.920013709,0.0,1.0
2003-05-07,50.0,50.4,49.6,49.6,7300,3.7398265820536,3.76974519471003,3.70990796939717,3.70990796939717,97598.1083592311,0.0,1.0
2003-05-08,50.1,50.44,49.77,50.0,3800,3.74730623521771,3.77273705597567,3.72262337977616,3.7398265820536,50804.4947623394,0.0,1.0
2003-05-09,51.48,51.48,50.26,50.45,6500,3.85052544888239,3.85052544888239,3.75927368028028,3.77348502129208,86902.42525137,0.0,1.0
2003-05-12,51.35,52.0,50.62,51.5,15800,3.84080189976905,3.88941964533575,3.78620043167107,3.85202137951521,211239.741380253,0.0,1.0
2003-05-13,51.19,51.54,51.1,51.35,3100,3.82883445470648,3.85501324078085,3.82210276685878,3.84080189976905,41445.7720429611,0.0,1.0
2003-05-14,50.0,52.0,49.5,52.0,16100,3.75852571496387,3.90886674356242,3.72094045781423,3.90886674356242,214179.723926071,0.25,1.0
2003-05-15,50.39,50.45,49.761,50.01,7300,3.78784221554059,3.79235244639854,3.74055996204634,3.75927742010686,97112.5456310756,0.0,1.0
2003-05-16,50.85,51.18,50.099998,50.1,18900,3.82242065211825,3.84722692183702,3.76604261605277,3.7660427663938,251428.371565388,0.0,1.0
2003-05-19,50.1,51.07,50.1,50.85,5300,3.7660427663938,3.8389581652641,3.7660427663938,3.82242065211825,70506.3687458494,0.0,1.0
2003-05-20,50.49,50.49,50.0,50.39,3900,3.79535926697051,3.79535926697051,3.75852571496387,3.78784221554059,51882.0449261912,0.0,1.0
2003-05-21,49.83,50.33,49.83,49.92,2100,3.74574672753299,3.78333198468263,3.74574672753299,3.75251207381993,27936.4857294875,0.0,1.0
2003-05-22,50.7,50.9,49.9,50.9,2800,3.81114507497336,3.82617917783322,3.75100866353394,3.82617917783322,37248.6476393167,0.0,1.0
2003-05-23,50.23,50.68,50.001,50.46,4800,3.7758149332527,3.80964166468738,3.75860088547817,3.79310415154154,63854.8245245429,0.0,1.0
2003-05-27,50.37,50.9,50.05,50.05,6800,3.7863388052546,3.82617917783322,3.76228424067883,3.76228424067883,90461.0014097691,0.0,1.0
2003-05-28,50.11,50.86,50.11,50.86,5100,3.76679447153679,3.82317235726125,3.76679447153679,3.82317235726125,67845.7510573268,0.0,1.0
2003-05-29,50.0,50.72,49.8,50.72,8000,3.75852571496387,3.81264848525935,3.74349161210401,3.81264848525935,106424.707540905,0.0,1.0
2003-05-30,50.18,50.39,50.0,50.01,5600,3.77205640753774,3.78784221554059,3.75852571496387,3.75927742010686,74497.2952786334,0.0,1.0
2003-06-02,50.77,50.9,50.0,50.0,7300,3.81640701097431,3.82617917783322,3.75852571496387,3.75852571496387,97112.5456310757,0.0,1.0
2003-06-03,50.73,50.92,50.53,50.76,4700,3.81340019040234,3.8276825881192,3.79836608754249,3.81565530583132,62524.5156802816,0.0,1.0
2003-06-04,51.0,51.119,50.73,50.73,8200,3.83369622926315,3.84264152046476,3.81340019040234,3.81340019040234,109085.325229427,0.0,1.0
2003-06-05,51.75,51.77,50.67,50.67,14100,3.8900741149876,3.89157752527359,3.80888995954439,3.80888995954439,187573.547040845,0.0,1.0
2003-06-06,54.47,54.5,51.0,51.94,14300,4.09453791388164,4.09679302931062,3.83369622926315,3.90435651270447,190234.164729367,0.0,1.0
2003-06-09,55.43,55.72,53.67,54.3,12200,4.16670160760895,4.18850105675574,4.03440150244222,4.08175892645076,162297.67899988,0.0,1.0
2003-06-10,56.26,56.26,54.89,55.4,11000,4.22909313447735,4.22909313447735,4.12610952988734,4.16444649217997,146333.972868744,0.0,1.0
2003-06-11,57.89,57.9,55.76,55.76,14300,4.35162107278517,4.35237277792816,4.19150787732771,4.19150787732771,190234.164729367,0.0,1.0
2003-06-12,61.34,61.34,55.94,57.9,12000,4.61095934711767,4.61095934711767,4.20503856990158,4.35237277792816,159637.061311357,0.0,1.0
2003-06-13,65.0,66.8,60.0,60.0,37500,4.88608342945303,5.02139035519173,4.51023085795664,4.51023085795664,498865.816597991,0.0,1.0
2003-06-16,64.4,66.0,62.51,65.64,40500,4.84098112087346,4.96125394375231,4.69890884884783,4.93419255860457,538775.081925831,0.0,1.0
2003-06-17,60.98,64.18,58.61,61.68,32900,4.58389796196993,4.82444360772762,4.40574384308065,4.63651732197943,437671.609761972,0.0,1.0
2003-06-18,60.58,62.0,60.0,61.8,24300,4.55382975625022,4.6605718865552,4.51023085795664,4.64553778369534,323265.049155499,0.0,1.0
2003-06-19,60.44,61.89,58.0,60.54,30400,4.54330588424832,4.65230312998228,4.35988982935809,4.55082293567825,404413.888655439,0.0,1.0
2003-06-20,61.3,61.98,60.12,60.861,28400,4.6079525265457,4.65906847626921,4.51925131967256,4.57495267076832,377807.711770212,0.0,1.0
2003-06-23,59.33,61.19,58.75,60.8,13900,4.45986661337613,4.59968376997278,4.41626771508255,4.57036726939606,184912.929352322,0.0,1.0
2003-06-24,59.71,61.28,57.51,58.35,29500,4.48843140880985,4.60644911625972,4.32305627735144,4.38619950936283,392441.109057087,0.0,1.0
2003-06-25,60.3,60.5,58.72,60.49,17700,4.53278201224643,4.54781611510628,4.41401259965357,4.54706440996329,235464.665434252,0.0,1.0
2003-06-26,57.9,60.41,57.51,60.07,25300,4.35237277792816,4.54105076881935,4.32305627735144,4.51549279395759,336568.137598112,0.0,1.0
2003-06-27,55.5,57.88,53.83,57.64,43100,4.17196354360989,4.35086936764217,4.0464287847301,4.33282844421035,573363.111876625,0.0,1.0
2003-06-30,54.6,56.52,54.1,54.32,102400,4.10431008074054,4.24863746819516,4.06672482359091,4.08326233673675,1362236.25652358,0.0,1.0
2003-07-01,53.99,55.0,53.249,54.5,34400,4.05845606701799,4.13437828646026,4.00275471592222,4.09679302931062,457626.24242589,0.0,1.0
2003-07-02,55.76,56.6,51.92,53.9,37200,4.19150787732771,4.2546511093391,3.90285310241848,4.05169072073105,494874.890065207,0.0,1.0
2003-07-03,56.13,56.64,54.24,56.64,10400,4.21932096761844,4.25765792991107,4.07724869559281,4.25765792991107,138352.119803176,0.0,1.0
2003-07-07,54.27,56.4,54.1,55.96,24500,4.07950381102178,4.23961700647924,4.06672482359091,4.20654198018756,325925.666844021,0.0,1.0
2003-07-08,52.62,55.93,51.3,55.93,61600,3.95547246242798,4.20428686475858,3.85624738355293,4.20428686475858,819470.248064966,0.0,1.0
2003-07-09,53.879,54.15,52.62,52.92,32400,4.05011213993077,4.07048334930587,3.95547246242798,3.97802361671776,431020.065540664,0.0,1.0
2003-07-10,54.3,54.42,52.51,54.17,13200,4.08175892645076,4.09077938816668,3.94720370585505,4.07198675959186,175600.767442493,0.0,1.0
2003-07-11,54.74,54.9,54.3,54.3,9700,4.11483395274244,4.12686123503033,4.08175892645076,4.08175892645076,129039.957893347,0.0,1.0
2003-07-14,55.0,55.15,54.26,54.26,7000,4.13437828646026,4.14565386360515,4.07875210587879,4.07875210587879,93121.6190982916,0.0,1.0
2003-07-15,55.52,55.89,54.3,54.3,20100,4.17346695389588,4.20128004418661,4.08175892645076,4.08175892645076,267392.077696523,0.0,1.0
2003-07-16,54.48,55.52,54.47,55.52,6300,4.09528961902463,4.17346695389588,4.09453791388164,4.17346695389588,83809.4571884626,0.0,1.0
2003-07-17,55.021,55.66,54.47,55.57,22500,4.13595686726054,4.18399082589778,4.09453791388164,4.17722547961084,299319.489958795,0.0,1.0
2003-07-18,55.94,56.39,55.289,55.51,6400,4.20503856990158,4.23886530133625,4.15610256509275,4.17271524875289,85139.7660327238,0.0,1.0
2003-07-21,56.61,58.92,56.0,56.52,25000,4.25540281448209,4.42904670251342,4.20954880075953,4.24863746819516,332577.211065328,0.0,1.0
2003-07-22,54.8,58.62,54.3,58.62,20300,4.1193441836004,4.40649554822364,4.08175892645076,4.40649554822364,270052.695385046,0.0,1.0
2003-07-23,54.0,56.96,53.51,55.5,13300,4.05920777216098,4.28171249448684,4.02237422015433,4.17196354360989,176931.076286754,0.0,1.0
2003-07-24,52.07,54.99,52.03,54.0,19900,3.91412867956337,4.13362658131726,3.9111218589914,4.05920777216098,264731.460008001,0.0,1.0
2003-07-25,53.361,54.47,52.22,52.479,13300,4.01117381352374,4.09453791388164,3.92540425670826,3.94487341991178,176931.076286754,0.0,1.0
2003-07-28,52.28,55.0,52.101,54.75,28100,3.92991448756622,4.13437828646026,3.91645896550665,4.11558565788544,373816.785237428,0.0,1.0
2003-07-29,53.85,54.0,53.04,53.18,18300,4.04793219501609,4.05920777216098,3.98704407843367,3.99756795043557,243446.51849982,0.0,1.0
2003-07-30,55.1,55.1,52.43,53.85,22100,4.14189533789018,4.14189533789018,3.94119006471111,4.04793219501609,293998.25458175,0.0,1.0
2003-07-31,55.65,55.65,54.59,55.26,9200,4.18323912075479,4.18323912075479,4.10355837559755,4.15392262017807,122388.41367204,0.0,1.0
2003-08-01,54.11,55.76,54.11,55.23,10300,4.0674765287339,4.19150787732771,4.0674765287339,4.15166750474909,137021.810958915,0.0,1.0
2003-08-04,52.68,55.5,52.67,54.0,10200,3.95998269328593,4.17196354360989,3.95923098814294,4.05920777216098,135691.502114654,0.0,1.0
2003-08-05,52.94,53.15,52.1,52.58,11600,3.97952702700374,3.99531283500659,3.91638379499235,3.952465641856,154315.825934312,0.0,1.0
2003-08-06,51.38,52.4,51.16,52.4,10900,3.86226102469687,3.93893494928213,3.84572351155103,3.93893494928213,145003.664024483,0.0,1.0
2003-08-07,50.35,51.64,49.71,51.4,20600,3.78483539496862,3.88180535841468,3.73672626581708,3.86376443498286,274043.62191783,0.0,1.0
2003-08-08,50.54,51.27,50.01,50.03,6000,3.79911779268548,3.85399226812395,3.75927742010686,3.76078083039285,79818.5306556786,0.0,1.0
2003-08-11,50.6,51.3,50.05,50.05,7000,3.80362802354344,3.85624738355293,3.76228424067883,3.76228424067883,93121.6190982916,0.0,1.0
2003-08-12,50.55,50.65,50.43,50.5,9900,3.79986949782847,3.8073865492584,3.79084903611256,3.79611097211351,131700.57558187,0.0,1.0
2003-08-13,50.88,51.3,50.429,51.3,10000,3.84346839612205,3.87519513995797,3.80939991643158,3.87519513995797,132380.430267975,0.25,1.0
2003-08-14,51.27,51.62,50.86,51.3,6300,3.87292894396969,3.89936789716628,3.84195759879653,3.87519513995797,83399.671068824,0.0,1.0
2003-08-15,50.71,52.48,50.71,52.48,3200,3.83062661885514,3.96433218216363,3.83062661885514,3.96433218216363,42361.7376857519,0.0,1.0
2003-08-18,51.27,51.55,50.7,50.7,8100,3.87292894396969,3.89408010652696,3.82987122019238,3.82987122019238,107228.148517059,0.0,1.0
2003-08-19,54.0,54.0,51.08,52.35,21300,4.07915277890312,4.07915277890312,3.85857636937725,3.95451199954775,281970.316470786,0.0,1.0
2003-08-20,53.02,54.49,53.0,54.15,6200,4.00512370995266,4.11616731337835,4.00361291262714,4.09048375884452,82075.8667661443,0.0,1.0
2003-08-21,54.31,54.31,52.66,52.9,6500,4.10257013744868,4.10257013744868,3.9779293580933,3.99605892599954,86047.2796741835,0.0,1.0
2003-08-22,53.81,54.56,53.13,54.31,10400,4.06480020431068,4.12145510401767,4.01343309524302,4.10257013744868,137675.647478694,0.0,1.0
2003-08-25,52.39,54.0,52.39,53.95,10800,3.95753359419879,4.07915277890312,3.95753359419879,4.07537578558932,142970.864689413,0.0,1.0
2003-08-26,52.55,53.05,51.11,52.01,18900,3.96961997280295,4.00738990594094,3.86084256536553,3.92882844501391,250199.013206472,0.0,1.0
2003-08-27,52.41,52.6,51.42,51.42,7000,3.95904439152431,3.97339696611674,3.88425992391108,3.88425992391108,92666.3011875822,0.0,1.0
2003-08-28,52.69,53.0,52.09,53.0,7300,3.98019555408158,4.00361291262714,3.93487163431599,4.00361291262714,96637.7140956216,0.0,1.0
2003-08-29,50.9,52.05,50.13,52.05,71900,3.84497919344757,3.93185003966495,3.78681349641506,3.93185003966495,951815.293626739,0.0,1.0
2003-09-02,49.8,51.03,49.8,51.03,68700,3.76188534054399,3.85479937606345,3.76188534054399,3.85479937606345,909453.555940986,0.0,1.0
2003-09-03,49.5,49.979,49.25,49.8,123300,3.73922338066119,3.77540697660739,3.7203384140922,3.76188534054399,1632250.70520413,0.0,1.0
2003-09-04,50.98,51.4,49.4,49.51,898200,3.85102238274965,3.88274912658556,3.7316693940336,3.73997877932395,11890410.2466695,0.0,1.0
2003-09-05,51.36,51.76,50.73,51.05,90500,3.87972753193452,3.90994347844492,3.83213741618065,3.85631017338897,1198042.89392517,0.0,1.0
2003-09-08,51.17,51.7,51.15,51.25,48100,3.86537495734209,3.90541108646836,3.86386416001657,3.87141814664417,636749.869588958,0.0,1.0
2003-09-09,50.84,51.65,50.84,51.65,21100,3.84044680147101,3.90163409315456,3.84044680147101,3.90163409315456,279322.707865427,0.0,1.0
2003-09-10,50.66,51.4,50.23,50.74,19200,3.82684962554134,3.88274912658556,3.79436748304266,3.83289281484341,254170.426114511,0.0,1.0
2003-09-11,50.02,50.75,50.02,50.11,15500,3.77850411112471,3.83364821350617,3.77850411112471,3.78530269908955,205189.666915361,0.0,1.0
2003-09-12,50.15,50.76,50.0,50.76,10300,3.78832429374058,3.83440361216893,3.77699331379919,3.83440361216893,136351.843176014,0.0,1.0
2003-09-15,50.39,50.9,50.01,50.8,34700,3.80645386164682,3.84497919344757,3.77774871246195,3.83742520681997,459360.093029872,0.0,1.0
2003-09-16,50.48,50.68,50.0,50.68,37700,3.81325244961166,3.82836042286686,3.77699331379919,3.82836042286686,499074.222110264,0.0,1.0
2003-09-17,50.42,50.66,50.02,50.02,6900,3.8087200576351,3.82684962554134,3.77850411112471,3.77850411112471,91342.4968849026,0.0,1.0
2003-09-18,50.61,50.86,50.31,50.86,20700,3.82307263222754,3.84195759879653,3.80041067234474,3.84195759879653,274027.490654707,0.0,1.0
2003-09-19,50.44,50.75,50.31,50.31,6700,3.81023085496062,3.83364821350617,3.80041067234474,3.80041067234474,88694.8882795431,0.0,1.0
2003-09-22,50.87,51.05,50.34,50.52,31100,3.84271299745929,3.85631017338897,3.80267686833302,3.8162740442627,411703.138133402,0.0,1.0
2003-09-23,51.02,51.4,50.72,51.0,10000,3.85404397740069,3.88274912658556,3.83138201751789,3.85253318007517,132380.430267975,0.0,1.0
2003-09-24,51.031,51.6,50.5,50.75,17700,3.85487491592973,3.89785709984076,3.81476324693718,3.83364821350617,234313.361574315,0.0,1.0
2003-09-25,51.37,51.58,51.0,51.58,36700,3.88048293059728,3.89634630251524,3.85253318007517,3.89634630251524,485836.179083468,0.0,1.0
2003-09-26,51.11,51.49,51.1,51.15,14400,3.86084256536553,3.8895477145504,3.86008716670277,3.86386416001657,190627.819585884,0.0,1.0
2003-09-29,51.2,51.57,51.11,51.57,25900,3.86764115333037,3.89559090385248,3.86084256536553,3.89559090385248,342865.314394054,0.0,1.0
2003-09-30,50.07,51.57,50.0,51.57,45600,3.78228110443851,3.89559090385248,3.77699331379919,3.89559090385248,603654.762021964,0.0,1.0
2003-10-01,50.89,51.25,50.26,51.25,15300,3.84422379478481,3.87141814664417,3.79663367903094,3.87141814664417,202542.058310001,0.0,1.0
2003-10-02,51.49,51.5,50.88,50.88,5600,3.8895477145504,3.89030311321316,3.84346839612205,3.84346839612205,74133.0409500659,0.0,1.0
2003-10-03,51.04,51.58,51.0,51.25,7500,3.85555477472621,3.89634630251524,3.85253318007517,3.87141814664417,99285.322700981,0.0,1.0
2003-10-06,50.29,51.58,50.13,50.97,21900,3.79889987501922,3.89634630251524,3.78681349641506,3.85026698408689,289913.142286865,0.0,1.0
2003-10-07,51.46,51.58,50.45,50.879,13600,3.88728151856212,3.89634630251524,3.81098625362338,3.84339285625578,180037.385164446,0.0,1.0
2003-10-08,50.66,51.97,50.65,51.4,12900,3.82684962554134,3.92580685036287,3.82609422687858,3.88274912658556,170770.755045687,0.0,1.0
2003-10-09,50.91,52.0,50.91,52.0,8000,3.84573459211033,3.92807304635115,3.84573459211033,3.92807304635115,105904.34421438,0.0,1.0
2003-10-10,51.25,51.86,50.53,50.82,4700,3.87141814664417,3.91749746507252,3.81702944292546,3.83893600414549,62218.8022259481,0.0,1.0
2003-10-13,51.98,51.99,51.0199,51.63,7800,3.92656224902563,3.92731764768839,3.85403642341406,3.90012329582904,103256.73560902,0.0,1.0
2003-10-14,51.35,51.9,49.95,51.8,10100,3.87897213327176,3.92051905972356,3.77321632048539,3.91296507309596,133704.234570655,0.0,1.0
2003-10-15,50.821,51.5,50.72,51.5,6500,3.83901154401177,3.89030311321316,3.83138201751789,3.89030311321316,86047.2796741835,0.0,1.0
2003-10-16,50.8,51.99,50.5,51.85,15500,3.83742520681997,3.92731764768839,3.81476324693718,3.91674206640976,205189.666915361,0.0,1.0
2003-10-17,50.29,51.3,50.29,50.775,17300,3.79889987501922,3.87519513995797,3.79889987501922,3.83553671016307,229018.144363596,0.0,1.0
2003-10-20,50.5,50.5,49.819,50.5,29800,3.81476324693718,3.81476324693718,3.76332059800323,3.81476324693718,394493.682198565,0.0,1.0
2003-10-21,50.09,50.75,49.9,50.75,25900,3.78379190176403,3.83364821350617,3.76943932717159,3.83364821350617,342865.314394054,0.0,1.0
2003-10-22,49.93,51.1,49.84,50.8,15200,3.77170552315987,3.86008716670277,3.76490693519503,3.83742520681997,201218.254007321,0.0,1.0
2003-10-23,49.79,50.44,49.77,49.77,11400,3.76112994188123,3.81023085496062,3.75961914455571,3.75961914455571,150913.690505491,0.0,1.0
2003-10-24,49.83,50.08,49.77,50.08,8800,3.76415153653227,3.78303650310127,3.75961914455571,3.78303650310127,116494.778635818,0.0,1.0
2003-10-27,50.15,50.3,49.77,50.24,19100,3.78832429374058,3.79965527368198,3.75961914455571,3.79512288170542,252846.621811832,0.0,1.0
2003-10-28,50.03,50.2,49.75,49.75,16000,3.77925950978747,3.79210128705438,3.75810834723019,3.75810834723019,211808.688428759,0.0,1.0
2003-10-29,50.1,50.25,49.87,49.87,21000,3.78454730042679,3.79587828036818,3.76717313118331,3.76717313118331,277998.903562747,0.0,1.0
2003-10-30,50.08,50.25,49.9,49.9,9000,3.78303650310127,3.79587828036818,3.76943932717159,3.76943932717159,119142.387241177,0.0,1.0
2003-10-31,50.62,50.66,49.9,49.9,22500,3.8238280308903,3.82684962554134,3.76943932717159,3.76943932717159,297855.968102943,0.0,1.0
2003-11-03,51.31,51.31,50.05,50.83,16500,3.87595053862073,3.87595053862073,3.78077030711299,3.83969140280825,218427.709942158,0.0,1.0
2003-11-04,51.51,52.0,50.76,50.76,13800,3.89105851187592,3.92807304635115,3.83440361216893,3.83440361216893,182684.993769805,0.0,1.0
2003-11-05,51.91,52.0,51.0,52.0,22600,3.92127445838632,3.92807304635115,3.85253318007517,3.92807304635115,299179.772405623,0.0,1.0
2003-11-06,50.5,52.05,50.11,52.0,26900,3.81476324693718,3.93185003966495,3.78530269908955,3.92807304635115,356103.357420852,0.0,1.0
2003-11-07,50.76,52.14,50.25,50.5,14500,3.83440361216893,3.93864862762979,3.79587828036818,3.81476324693718,191951.623888564,0.0,1.0
2003-11-10,51.72,51.85,50.75,51.85,10900,3.90692188379388,3.91674206640976,3.83364821350617,3.91674206640976,144294.668992092,0.0,1.0
2003-11-11,52.73,52.751,50.8,51.0,13900,3.98321714873262,3.98480348592442,3.83742520681997,3.85253318007517,184008.798072485,0.0,1.0
2003-11-12,53.531,53.96,52.5,52.9,19200,4.06260954818868,4.09516749584841,3.98436422409269,4.01472128484768,252988.919513135,0.25,1.0
2003-11-13,53.15,54.075,53.01,54.0,7200,4.03369444781955,4.10389515081547,4.0230694765553,4.09820320192391,94870.8448174256,0.0,1.0
2003-11-14,52.95,54.25,52.95,53.151,14200,4.01851591744206,4.11717636489578,4.01851591744206,4.03377034047144,187106.388389923,0.0,1.0
2003-11-17,52.51,54.09,52.05,53.99,6100,3.98512315061156,4.10503354059378,3.95021253074332,4.09744427540503,80376.687970319,0.0,1.0
2003-11-18,54.13,54.13,52.63,53.8,7500,4.10806924666928,4.10806924666928,3.99423026883806,4.08302467154641,98823.7966848184,0.0,1.0
2003-11-19,54.67,54.67,53.0,53.0,8900,4.14905127868852,4.14905127868852,4.02231055003643,4.02231055003643,117270.905399318,0.0,1.0
2003-11-20,54.5,55.03,53.501,53.501,11100,4.13614952786765,4.17637263336801,4.06033276863206,4.06033276863206,146259.219093531,0.0,1.0
2003-11-21,54.37,55.0,53.86,55.0,6400,4.12628348312228,4.17409585381139,4.08757823065966,4.17409585381139,84329.6398377116,0.0,1.0
2003-11-24,54.35,55.2,53.3,53.3,8700,4.12476563008453,4.18927438418889,4.04507834560267,4.04507834560267,114635.604154389,0.0,1.0
2003-11-25,52.47,55.2,52.35,55.2,25400,3.98208744453606,4.18927438418889,3.97298032630957,4.18927438418889,334683.258105919,0.0,1.0
2003-11-26,54.0,54.0,52.0,52.26,5200,4.09820320192391,4.09820320192391,3.94641789814895,3.96614998763969,68517.8323681407,0.0,1.0
2003-11-28,53.56,54.5,53.0,53.0,5000,4.06481043509342,4.13614952786765,4.02231055003643,4.02231055003643,65882.5311232122,0.0,1.0
2003-12-01,53.46,54.4,53.05,54.4,4600,4.05722116990467,4.1285602626789,4.0261051826308,4.1285602626789,60611.9286333553,0.0,1.0
2003-12-02,52.66,54.35,52.26,54.35,18300,3.99650704839469,4.12476563008453,3.96614998763969,4.12476563008453,241130.063910957,0.0,1.0
2003-12-03,52.25,52.93,52.25,52.8,10500,3.96539106112082,4.01699806440431,3.96539106112082,4.00713201965893,138353.315358746,0.0,1.0
2003-12-04,52.01,53.48,51.0,53.48,12700,3.94717682466782,4.05873902294242,3.87052524626147,4.05873902294242,167341.629052959,0.0,1.0
2003-12-05,52.1,53.27,51.34,53.25,14100,3.9540071633377,4.04280156604605,3.89632874790321,4.0412837130083,185788.737767458,0.0,1.0
2003-12-08,52.5,53.23,51.23,51.23,6300,3.98436422409269,4.03976585997055,3.88798055619559,3.88798055619559,83011.9892152474,0.0,1.0
2003-12-09,53.38,53.49,51.69,53.3,6100,4.05114975775367,4.05949794946129,3.92289117606383,4.04507834560267,80376.687970319,0.0,1.0
2003-12-10,53.88,53.89,53.48,53.8,8900,4.08909608369741,4.08985501021629,4.05873902294242,4.08302467154641,117270.905399318,0.0,1.0
2003-12-11,54.75,54.81,53.51,54.16,9900,4.15512269083952,4.15967624995277,4.06101580249904,4.11034602622591,130447.41162396,0.0,1.0
2003-12-12,54.9,55.0,53.25,54.14,12100,4.16650658862264,4.17409585381139,4.0412837130083,4.10882817318816,159435.725318174,0.0,1.0
2003-12-15,53.1,55.85,52.9,55.75,29900,4.02989981522518,4.23860460791575,4.01472128484768,4.231015342727,393977.536116809,0.0,1.0
2003-12-16,52.05,53.22,52.0,53.14,27800,3.95021253074332,4.03900693345167,3.94641789814895,4.03293552130068,366306.87304506,0.0,1.0
2003-12-17,52.93,52.98,51.55,52.05,9800,4.01699806440431,4.02079269699868,3.91226620479958,3.95021253074332,129129.761001496,0.0,1.0
2003-12-18,52.25,53.19,51.5,51.82,12500,3.96539106112082,4.03673015389505,3.90847157220521,3.9327572208092,164706.327808031,0.0,1.0
2003-12-19,51.77,53.25,51.36,52.01,24300,3.92896258821483,4.0412837130083,3.89784660094096,3.94717682466782,320189.101258811,0.0,1.0
2003-12-22,52.06,52.44,51.15,52.44,6500,3.9509714572622,3.97981066497944,3.88190914404459,3.97981066497944,85647.2904601759,0.0,1.0
2003-12-23,51.99,52.37,51.55,51.61,18700,3.94565897163007,3.97449817934732,3.91226620479958,3.91681976391283,246400.666400814,0.0,1.0
2003-12-24,52.29,52.43,51.31,51.31,2600,3.96842676719632,3.97905173846057,3.89405196834659,3.89405196834659,34258.9161840704,0.0,1.0
2003-12-26,52.72,53.0,52.0,52.74,1200,4.00106060750793,4.02231055003643,3.94641789814895,4.00257846054568,15811.807469571,0.0,1.0
2003-12-29,53.15,53.5,51.75,52.75,12600,4.03369444781955,4.06025687598017,3.92744473517708,4.00333738706456,166023.978430495,0.0,1.0
2003-12-30,53.3,53.53,52.89,53.44,8600,4.04507834560267,4.06253365553679,4.01396235832881,4.05570331686692,113317.953531925,0.0,1.0
2003-12-31,52.86,53.64,52.5,52.5,14300,4.01168557877218,4.07088184724442,3.98436422409269,3.98436422409269,188424.039012387,0.0,1.0
2004-01-02,52.91,53.5,52.5,53.5,5000,4.01548021136656,4.06025687598017,3.98436422409269,4.06025687598017,65882.5311232122,0.0,1.0
2004-01-05,53.16,53.5,52.5,53.45,12200,4.03445337433843,4.06025687598017,3.98436422409269,4.0564622433858,160753.375940638,0.0,1.0
2004-01-06,53.51,53.78,52.91,53.48,6900,4.06101580249904,4.08150681850866,4.01548021136656,4.05873902294242,90917.892950033,0.0,1.0
2004-01-07,55.26,55.26,52.96,54.0,35200,4.19382794330213,4.19382794330213,4.01927484396093,4.09820320192391,463813.019107415,0.0,1.0
2004-01-08,53.75,55.3,53.1,55.3,8700,4.07923003895204,4.19686364937763,4.02989981522518,4.19686364937763,114635.604154389,0.0,1.0
2004-01-09,53.28,55.55,53.25,53.61,8200,4.04356049256492,4.2158368123495,4.0412837130083,4.06860506768779,108047.351042068,0.0,1.0
2004-01-12,54.77,55.44,53.423,55.44,6100,4.15664054387727,4.20748862064188,4.05441314178483,4.20748862064188,80376.6879703189,0.0,1.0
2004-01-13,54.3,55.03,53.71,55.0,8200,4.12097099749015,4.17637263336801,4.07619433287654,4.17409585381139,108047.351042068,0.0,1.0
2004-01-14,54.78,55.41,54.46,55.3,9800,4.15739947039614,4.20521184108526,4.13311382179215,4.19686364937763,129129.761001496,0.0,1.0
2004-01-15,54.74,55.03,54.29,55.0,11500,4.15436376432064,4.17637263336801,4.12021207097128,4.17409585381139,151529.821583388,0.0,1.0
2004-01-16,55.1,55.12,54.74,55.0,7100,4.18168511900014,4.18320297203789,4.15436376432064,4.17409585381139,93553.1941949613,0.0,1.0
2004-01-20,53.8,55.0,53.53,54.71,15100,4.08302467154641,4.17409585381139,4.06253365553679,4.15208698476402,198965.243992101,0.0,1.0
2004-01-21,53.08,54.08,53.0,53.16,36700,4.02838196218743,4.10427461407491,4.02231055003643,4.03445337433843,483577.778444378,0.0,1.0
2004-01-22,53.32,54.5,52.98,54.5,8600,4.04659619864042,4.13614952786765,4.02079269699868,4.13614952786765,113317.953531925,0.0,1.0
2004-01-23,52.94,53.88,52.9,53.88,14900,4.01775699092318,4.08909608369741,4.01472128484768,4.08909608369741,196329.942747172,0.0,1.0
2004-01-26,52.989,53.74,52.62,53.74,11900,4.02147573086567,4.07847111243316,3.99347134231919,4.07847111243316,156800.424073245,0.0,1.0
2004-01-27,52.28,53.13,52.25,53.01,15500,3.96766784067744,4.0321765947818,3.96539106112082,4.0230694765553,204235.846481958,0.0,1.0
2004-01-28,51.67,52.85,51.67,52.501,11300,3.92137332302608,4.01092665225331,3.92137332302608,3.98444011674458,148894.52033846,0.0,1.0
2004-01-29,51.5,51.75,51.1,51.51,24400,3.90847157220521,3.92744473517708,3.87811451145022,3.90923049872408,321506.751881276,0.0,1.0
2004-01-30,50.76,51.9,50.76,51.5,12900,3.85231100980847,3.9388286329602,3.85231100980847,3.90847157220521,169976.930297888,0.0,1.0
2004-02-02,51.75,51.75,50.86,50.8715,28200,3.92744473517708,3.92744473517708,3.85990027499722,3.86077304049393,371577.475534917,0.0,1.0
2004-02-03,51.37,51.88,51.03,51.47,3700,3.89860552745984,3.93731077992245,3.87280202581809,3.90619479264859,48753.073031177,0.0,1.0
2004-02-04,51.03,52.0,50.65,51.1962,12800,3.87280202581809,3.94641789814895,3.84396281810085,3.88541538456179,168659.279675424,0.0,1.0
2004-02-05,50.48,51.5,50.12,51.5,22300,3.83106106727998,3.90847157220521,3.80373971260049,3.90847157220521,293836.088809527,0.0,1.0
2004-02-06,50.59,50.65,50.07,50.65,37800,3.8394092589876,3.84396281810085,3.79994508000611,3.84396281810085,498071.935291485,0.0,1.0
2004-02-09,50.4,50.65,50.1,50.64,27900,3.82498965512898,3.84396281810085,3.80222185956274,3.84320389158198,367624.523667524,0.0,1.0
2004-02-10,50.27,51.0,50.1,50.1,28600,3.81512361038361,3.87052524626147,3.80222185956274,3.80222185956274,376848.078024774,0.0,1.0
2004-02-11,50.26,50.628,50.0,50.25,12800,3.8333378468366,3.86140526282618,3.81350760727875,3.83257514531515,167824.49804963,0.25,1.0
2004-02-12,51.25,52.0,50.34,50.65,23500,3.90884529746072,3.9660479115699,3.83943945900825,3.86308320617338,308115.289387992,0.0,1.0
2004-02-13,52.46,52.471,51.25,51.8,17300,4.00113218155687,4.00197115323047,3.90884529746072,3.95079388114079,226825.298145202,0.0,1.0
2004-02-17,51.931,52.5,51.811,52.5,11500,3.96078527107186,4.00418298764269,3.95163285281439,4.00418298764269,150779.822466464,0.0,1.0
2004-02-18,51.85,52.0,51.6,52.0,7800,3.95460738874807,3.9660479115699,3.93553985071168,3.9660479115699,102268.053498993,0.0,1.0
2004-02-19,51.5,52.13,51.429,52.1,18700,3.92791283549712,3.97596303134883,3.92249765469478,3.97367492678446,245181.10261938,0.0,1.0
2004-02-20,51.44,52.0,51.0,51.2,14500,3.92333662636838,3.9660479115699,3.88977775942433,3.90503178985345,190113.689196846,0.0,1.0
2004-02-23,52.0,52.05,51.23,51.245,18200,3.9660479115699,3.96986141917718,3.90731989441781,3.9084639467,238625.458164317,0.0,1.0
2004-02-24,52.279,52.279,51.26,52.0,4500,3.98732728401852,3.98732728401852,3.90960799898218,3.9660479115699,59000.8000955728,0.0,1.0
2004-02-25,52.0,52.298,51.99,52.1,4700,3.9660479115699,3.98877641690929,3.96528521004845,3.97367492678446,61623.0578775983,0.0,1.0
2004-02-26,51.84,52.3,51.35,51.35,16700,3.95384468722661,3.98892895721358,3.91647231267528,3.91647231267528,218958.524799126,0.0,1.0
2004-02-27,52.0,52.5,51.61,51.65,17200,3.9660479115699,4.00418298764269,3.93630255223313,3.93935335831895,225514.16925419,0.0,1.0
2004-03-01,52.0,52.228,51.51,51.86,11200,3.9660479115699,3.9834375062591,3.92867553701857,3.95537009026952,146846.435793426,0.0,1.0
2004-03-02,52.26,52.5,51.562,51.835,26800,3.98587815112775,4.00418298764269,3.93264158493014,3.95346333646589,351382.542791412,0.0,1.0
2004-03-03,51.92,52.35,51.56,51.8,8800,3.95994629939826,3.99274246482086,3.93248904462585,3.95079388114079,115379.34240912,0.0,1.0
2004-03-04,52.45,52.5,51.8,52.24,20100,4.00036948003541,4.00418298764269,3.95079388114079,3.98435274808484,263536.907093559,0.0,1.0
2004-03-05,52.5,52.5,51.99,52.155,12400,4.00418298764269,4.00418298764269,3.96528521004845,3.97786978515247,162579.982485578,0.0,1.0
2004-03-08,52.0,52.5,51.91,52.5,14700,3.9660479115699,4.00418298764269,3.9591835978768,4.00418298764269,192735.946978871,0.0,1.0
2004-03-09,52.45,52.5,52.05,52.08,5200,4.00036948003541,4.00418298764269,3.96986141917718,3.97214952374155,68178.702332662,0.0,1.0
2004-03-10,51.9,52.43,51.78,52.115,6700,3.95842089635535,3.9988440769925,3.94926847809788,3.97481897906665,87845.6356978528,0.0,1.0
2004-03-11,51.5,51.96,51.5,51.9,10600,3.92791283549712,3.96299710548408,3.92791283549712,3.95842089635535,138979.662447349,0.0,1.0
2004-03-12,51.4,52.45,51.25,52.45,14000,3.92028582028256,4.00036948003541,3.90884529746072,4.00036948003541,183558.044741782,0.0,1.0
2004-03-15,51.4,51.72,51.28,51.525,8000,3.92028582028256,3.94469226896914,3.91113340202509,3.92981958930076,104890.311281018,0.0,1.0
2004-03-16,52.0,52.0,51.249,51.71,6900,3.9660479115699,3.9660479115699,3.90876902730858,3.94392956744769,90467.8934798784,0.0,1.0
2004-03-17,52.06,52.34,51.67,52.14,8600,3.97062412069864,3.9919797632994,3.94087876136187,3.97672573287029,112757.084627095,0.0,1.0
2004-03-18,52.48,52.5,52.01,52.2,6400,4.00265758459978,4.00418298764269,3.96681061309136,3.98130194199902,83912.2490248147,0.0,1.0
2004-03-19,51.85,52.5,51.8,52.5,22200,3.95460738874807,4.00418298764269,3.95079388114079,4.00418298764269,291070.613804826,0.0,1.0
2004-03-22,51.03,52.35,51.03,52.35,4200,3.8920658639887,3.99274246482086,3.8920658639887,3.99274246482086,55067.4134225346,0.0,1.0
2004-03-23,51.58,51.79,51.05,51.79,5000,3.93401444766876,3.95003117961933,3.89359126703161,3.95003117961933,65556.4445506365,0.0,1.0
2004-03-24,51.39,51.6,51.05,51.6,3900,3.9195231187611,3.93553985071168,3.89359126703161,3.93553985071168,51134.0267494965,0.0,1.0
2004-03-25,51.21,51.4,51.06,51.061,4800,3.9057944913749,3.92028582028256,3.89435396855306,3.89443023870521,62934.186768611,0.0,1.0
2004-03-26,51.3,51.4,51.05,51.05,4700,3.912658805068,3.92028582028256,3.89359126703161,3.89359126703161,61623.0578775983,0.0,1.0
2004-03-29,51.1,51.37,50.75,51.05,9800,3.89740477463889,3.91799771571819,3.87071022138794,3.89359126703161,128490.631319247,0.0,1.0
2004-03-30,51.17,51.4,51.05,51.4,4400,3.90274368528908,3.92028582028256,3.89359126703161,3.92028582028256,57689.6712045601,0.0,1.0
2004-03-31,51.05,51.4,51.05,51.4,14900,3.89359126703161,3.92028582028256,3.89359126703161,3.92028582028256,195358.204760897,0.0,1.0
2004-04-01,51.39,51.4,51.27,51.37,13200,3.9195231187611,3.92028582028256,3.91037070050364,3.91799771571819,173069.01361368,0.0,1.0
2004-04-02,51.49,51.5,51.15,51.4,10400,3.92715013397566,3.92791283549712,3.90121828224617,3.92028582028256,136357.404665324,0.0,1.0
2004-04-05,52.65,52.8,51.28,51.5,21200,4.01562351046453,4.02706403328636,3.91113340202509,3.92791283549712,277959.324894699,0.0,1.0
2004-04-06,53.15,53.15,52.4,52.62,17400,4.05375858653732,4.05375858653732,3.99655597242814,4.01333540590016,228136.427036215,0.0,1.0
2004-04-07,53.31,53.49,52.89,53.28,9800,4.06596181088061,4.07969043826681,4.03392834697947,4.06367370631624,128490.631319247,0.0,1.0
2004-04-08,54.16,54.47,53.17,53.59,15000,4.13079144020435,4.15443518736948,4.05528398958023,4.08731745348137,196669.333651909,0.0,1.0
2004-04-12,54.27,54.47,53.99,53.99,6700,4.13918115694036,4.15443518736948,4.1178255143396,4.1178255143396,87845.6356978529,0.0,1.0
2004-04-13,53.43,54.54,53.01,54.0,13300,4.07511422913808,4.15977409801967,4.04308076523694,4.11858821586106,174380.142504693,0.0,1.0
2004-04-14,53.3,53.59,53.01,53.38,16300,4.06519910935915,4.08731745348137,4.04308076523694,4.0713007215308,213714.009235075,0.0,1.0
2004-04-15,53.6,53.67,53.0,53.45,3400,4.08808015500283,4.09341906565302,4.04231806371548,4.07663963218099,44578.3822944327,0.0,1.0
2004-04-16,54.3,54.3,53.32,53.32,3500,4.14146926150473,4.14146926150473,4.06672451240206,4.06672451240206,45889.5111854455,0.0,1.0
2004-04-19,53.69,54.45,53.55,54.45,9600,4.09494446869593,4.15290978432656,4.08426664739555,4.15290978432656,125868.373537222,0.0,1.0
2004-04-20,53.79,54.23,52.55,53.45,5300,4.10257148391048,4.13613035085454,4.00799649524997,4.07663963218099,69489.8312236747,0.0,1.0
2004-04-21,53.861,54.01,52.0,53.02,9600,4.10798666471282,4.11935091738251,3.9660479115699,4.04384346675839,125868.373537222,0.0,1.0
2004-04-22,54.49,54.5,53.5,53.5,6700,4.15596059041239,4.15672329193384,4.08045313978827,4.08045313978827,87845.6356978528,0.0,1.0
2004-04-23,54.201,54.75,53.25,54.499,118400,4.13391851644232,4.17579082997024,4.06138560175187,4.1566470217817,1552376.60695907,0.0,1.0
2004-04-26,53.86,54.52,53.021,54.5,12200,4.10791039456068,4.15824869497675,4.04391973691054,4.15672329193384,159957.724703553,0.0,1.0
2004-04-27,53.19,54.09,53.04,53.86,6000,4.05680939262314,4.12545252955416,4.0453688698013,4.10791039456068,78667.7334607637,0.0,1.0
2004-04-28,53.04,53.83,53.01,53.3,6200,4.0453688698013,4.10562228999631,4.04308076523694,4.06519910935915,81289.9912427893,0.0,1.0
2004-04-29,52.75,53.7,52.428,53.03,7800,4.02325052567909,4.09570717021738,3.99869153668821,4.04460616827985,102268.053498993,0.0,1.0
2004-04-30,52.92,53.52,52.54,52.66,7500,4.03621645154383,4.08197854283118,4.00723379372852,4.01638621198598,98334.6668259548,0.0,1.0
2004-05-03,54.24,54.24,52.6,53.035,19300,4.13689305237599,4.13689305237599,4.01181000285725,4.04498751904057,253047.875965457,0.0,1.0
2004-05-04,55.0,55.66,53.99,54.3,19500,4.19485836800663,4.24519666842271,4.1178255143396,4.14146926150473,255670.133747482,0.0,1.0
2004-05-05,55.95,55.95,54.98,55.7,10900,4.26731501254493,4.26731501254493,4.19333296496372,4.24824747450853,142913.049120387,0.0,1.0
2004-05-06,54.22,56.0,54.22,55.5,19400,4.13536764933308,4.27112852015221,4.13536764933308,4.23299344407942,254359.00485647,0.0,1.0
2004-05-07,52.82,54.43,52.78,54.0,9500,4.02858943632928,4.15138438128365,4.02553863024345,4.11858821586106,124557.244646209,0.0,1.0
2004-05-10,53.42,54.0,52.97,54.0,5900,4.07435152761662,4.11858821586106,4.04002995915111,4.11858821586106,77356.6045697511,0.0,1.0
2004-05-11,53.52,54.32,53.08,53.91,6400,4.08197854283118,4.14299466454764,4.04841967588713,4.11172390216795,83912.2490248146,0.0,1.0
2004-05-12,53.79,54.35,53.32,54.0,3100,4.12163902194688,4.16454881656094,4.08562544432436,4.13773019492715,40456.9636283274,0.25,1.0
2004-05-13,52.95,54.5,52.95,53.52,3900,4.05727433002579,4.17604251154685,4.05727433002579,4.10095037097224,50897.4703711216,0.0,1.0
2004-05-14,53.01,53.48,52.38,52.96,4900,4.06187180802015,4.09788538564267,4.01359828907934,4.05804057635818,63948.1037996144,0.0,1.0
2004-05-17,52.14,52.98,51.75,52.98,9900,3.99520837710188,4.05957306902297,3.96532477013852,4.05957306902297,129201.270942078,0.0,1.0
2004-05-18,52.01,52.28,52.0,52.26,6900,3.98524717478076,4.0059358257554,3.98448092844837,4.00440333309061,90049.3706565998,0.0,1.0
2004-05-19,52.01,52.94,51.851,52.45,19000,3.98524717478076,4.05650808369339,3.9730638580957,4.01896201340609,247962.035141362,0.0,1.0
2004-05-20,52.41,52.56,52.18,52.35,4700,4.01589702807652,4.02739072306243,3.99827336243146,4.01129955008215,61337.9771139158,0.0,1.0
2004-05-21,52.981,53.331,52.57,52.64,11200,4.05964969365621,4.08646831529,4.02815696939482,4.03352069372158,146167.094399119,0.0,1.0
2004-05-24,54.47,54.73,53.3,53.44,14800,4.17374377254966,4.19366617719191,4.08409295165958,4.09482040031309,193149.374741693,0.0,1.0
2004-05-25,55.1,55.1,54.421,54.77,3600,4.22201729149048,4.22201729149048,4.16998916552093,4.19673116252148,46982.2803425738,0.0,1.0
2004-05-26,55.96,56.25,55.46,56.0,15300,4.28791447607636,4.31013561971578,4.24960215945666,4.29097946140593,199674.691455939,0.0,1.0
2004-05-27,56.0,56.25,55.48,55.48,6100,4.29097946140593,4.31013561971578,4.25113465212145,4.25113465212145,79608.8639138057,0.0,1.0
2004-05-28,55.57,56.54,55.55,56.49,5900,4.25803086911299,4.3323567633552,4.25649837644821,4.32852553169324,76998.7372281072,0.0,1.0
2004-06-01,56.24,56.36,55.31,55.55,9800,4.30936937338339,4.31856432937211,4.23810846447075,4.25649837644821,127896.207599229,0.0,1.0
2004-06-02,56.27,56.27,55.3,55.57,8200,4.31166811238057,4.31166811238057,4.23734221813836,4.25803086911299,107015.19411364,0.0,1.0
2004-06-03,56.12,56.62,55.32,55.32,14500,4.30017441739466,4.33848673401436,4.23887471080315,4.23887471080315,189234.184713145,0.0,1.0
2004-06-04,57.2,57.65,56.57,56.82,10100,4.3829290212932,4.41741010625093,4.33465550235239,4.35381166066223,131811.397627777,0.0,1.0
2004-06-07,57.6,57.75,57.0,57.5,17200,4.41357887458896,4.42507256957487,4.36760409464533,4.40591641126502,224470.894970075,0.0,1.0
2004-06-08,57.65,57.95,57.17,57.95,7700,4.41741010625093,4.44039749622275,4.38063028229602,4.44039749622275,100489.877399394,0.0,1.0
2004-06-09,57.37,57.46,56.78,56.96,4900,4.3959552089439,4.40285142593545,4.35074667533266,4.36453910931575,63948.1037996144,0.0,1.0
2004-06-10,58.02,58.02,57.36,57.52,8300,4.4457612205495,4.4457612205495,4.39518896261151,4.40744890392981,108320.25745649,0.0,1.0
2004-06-14,57.29,58.56,57.29,58.45,12500,4.38982523828475,4.48713852249878,4.38982523828475,4.47870981284244,163132.917856159,0.0,1.0
2004-06-15,56.53,58.08,56.53,58.08,33000,4.33159051702281,4.45035869854387,4.33159051702281,4.45035869854387,430670.90314026,0.0,1.0
2004-06-16,56.43,57.52,56.29,56.45,3000,4.32392805369887,4.40744890392981,4.31320060504536,4.32546054636366,39151.9002854782,0.0,1.0
2004-06-17,55.86,57.97,55.85,57.97,4600,4.28025201275242,4.44192998888753,4.27948576642002,4.44192998888753,60032.9137710665,0.0,1.0
2004-06-18,57.23,58.01,55.54,56.05,15300,4.38522776029038,4.44499497421711,4.25573213011581,4.2948106930679,199674.691455939,0.0,1.0
2004-06-21,58.25,58.58,56.76,56.76,6000,4.46338488619456,4.48867101516356,4.34921418266787,4.34921418266787,78303.8005709565,0.0,1.0
2004-06-22,58.77,58.99,57.75,57.75,6600,4.50322969547905,4.52008711479171,4.42507256957487,4.42507256957487,86134.180628052,0.0,1.0
2004-06-23,58.4,59.0,58.09,58.09,7800,4.47487858118047,4.52085336112411,4.45112494487626,4.45112494487626,101794.940742243,0.0,1.0
2004-06-24,58.05,59.15,58.05,59.15,4200,4.44805995954669,4.53234705611002,4.44805995954669,4.53234705611002,54812.6603996694,0.0,1.0
2004-06-25,58.95,58.99,57.43,57.78,15100,4.51702212946214,4.52008711479171,4.40055268693826,4.42737130857205,197064.56477024,0.0,1.0
2004-06-28,57.77,58.98,57.75,58.74,10900,4.42660506223966,4.51932086845932,4.42507256957487,4.50093095648187,142251.904370571,0.0,1.0
2004-06-29,58.19,58.96,57.75,57.78,8200,4.4587874082002,4.51778837579453,4.42507256957487,4.42737130857205,107015.19411364,0.0,1.0
2004-06-30,57.77,58.58,57.77,58.05,4600,4.42660506223966,4.48867101516356,4.42660506223966,4.44805995954669,60032.9137710665,0.0,1.0
2004-07-01,57.35,58.53,57.35,58.0,7900,4.39442271627911,4.48483978350159,4.39442271627911,4.44422872788472,103100.004085093,0.0,1.0
2004-07-02,58.47,58.5,57.96,57.96,2600,4.48024230550723,4.48254104450441,4.44116374255514,4.44116374255514,33931.6469140811,0.0,1.0
2004-07-06,58.94,59.0,58.02,58.51,9000,4.51625588312974,4.52085336112411,4.4457612205495,4.48330729083681,117455.700856435,0.0,1.0
2004-07-07,58.71,58.99,58.51,58.99,3300,4.49863221748469,4.52008711479171,4.48330729083681,4.52008711479171,43067.090314026,0.0,1.0
2004-07-08,57.4,58.94,57.4,58.94,2700,4.39825394794108,4.51625588312974,4.39825394794108,4.51625588312974,35236.7102569304,0.0,1.0
2004-07-09,56.31,58.75,56.03,57.0,3500,4.31473309771015,4.50169720281426,4.29327820040312,4.36760409464533,45677.2169997245,0.0,1.0
2004-07-12,57.89,59.0,56.81,56.81,10400,4.43580001822838,4.52085336112411,4.35304541432984,4.35304541432984,135726.587656324,0.0,1.0
2004-07-13,58.89,59.0,57.7,57.7,19000,4.51242465146778,4.52085336112411,4.4212413379129,4.4212413379129,247962.035141362,0.0,1.0
2004-07-14,58.21,58.97,57.89,58.01,3300,4.46031990086499,4.51855462212693,4.43580001822838,4.44499497421711,43067.090314026,0.0,1.0
2004-07-15,57.94,58.3,57.77,58.3,3000,4.43963124989035,4.46721611785653,4.42660506223966,4.46721611785653,39151.9002854782,0.0,1.0
2004-07-16,56.57,57.92,56.54,57.89,4200,4.33465550235239,4.43809875722557,4.3323567633552,4.43580001822838,54812.6603996694,0.0,1.0
2004-07-19,56.21,58.58,56.151,58.58,4500,4.30707063438621,4.48867101516356,4.30254978102508,4.48867101516356,58727.8504282172,0.0,1.0
2004-07-20,56.05,57.159,55.62,56.6,10100,4.2948106930679,4.37978741133039,4.26186210077496,4.33695424134957,131811.397627777,0.0,1.0
2004-07-21,56.0,57.1,55.281,55.48,12500,4.29097946140593,4.37526655796926,4.23588635010681,4.25113465212145,163132.917856159,0.0,1.0
2004-07-22,56.49,56.81,56.02,56.605,9200,4.32852553169324,4.35304541432984,4.29251195407072,4.33733736451576,120065.827542133,0.0,1.0
2004-07-23,56.51,57.0,54.82,56.061,12500,4.33005802435802,4.36760409464533,4.20056239418345,4.29565356403354,163132.917856159,0.0,1.0
2004-07-26,56.0,57.1,55.7,57.1,15900,4.29097946140593,4.37526655796926,4.26799207143412,4.37526655796926,207505.071513035,0.0,1.0
2004-07-27,56.48,56.55,55.7,56.0,9900,4.32775928536084,4.3331230096876,4.26799207143412,4.29097946140593,129201.270942078,0.0,1.0
2004-07-28,56.23,56.5,55.0,56.5,4900,4.30860312705099,4.32929177802563,4.21435482816654,4.32929177802563,63948.1037996144,0.0,1.0
2004-07-29,55.19,56.97,54.83,56.97,15300,4.22891350848203,4.36530535564814,4.20132864051584,4.36530535564814,199674.691455939,0.0,1.0
2004-07-30,56.69,56.9,54.81,54.81,12600,4.34385045834111,4.35994163132139,4.19979614785106,4.19979614785106,164437.981199009,0.0,1.0
2004-08-02,56.68,56.88,56.0,56.88,6700,4.34308421200872,4.3584091386566,4.29097946140593,4.3584091386566,87439.2439709013,0.0,1.0
2004-08-03,55.14,56.72,55.14,55.78,12200,4.22508227682006,4.3461491973383,4.22508227682006,4.27412204209327,159217.727827611,0.0,1.0
2004-08-04,56.77,56.77,54.32,55.965,2800,4.34998042900027,4.34998042900027,4.16225007756376,4.28829759924256,36541.7735997796,0.0,1.0
2004-08-05,54.28,55.91,54.28,55.53,1600,4.15918509223418,4.28408324441439,4.15918509223418,4.25496588378342,20881.0134855884,0.0,1.0
2004-08-06,53.15,56.52,52.5,55.89,5300,4.07259925667367,4.33082427069042,4.02279324506806,4.2825507517496,69168.3571710114,0.0,1.0
2004-08-09,53.0,55.05,52.0,55.05,10800,4.06110556168776,4.21818605982851,3.98448092844837,4.21818605982851,140946.841027721,0.0,1.0
2004-08-10,53.55,54.52,52.1,52.94,15900,4.10324910996942,4.17757500421163,3.99214339177231,4.05650808369339,207505.071513035,0.0,1.0
2004-08-11,52.48,53.12,51.52,51.72,5800,4.04041691071312,4.08969028767304,3.96650684527325,3.98190477557322,75334.8000284152,0.25,1.0
2004-08-12,52.23,52.95,51.972,52.95,6900,4.02116949783816,4.07660204691806,4.00130616775119,4.07660204691806,89622.4345165627,0.0,1.0
2004-08-13,52.0,52.95,52.0,52.48,11200,4.00346187799319,4.07660204691806,4.00346187799319,4.04041691071312,145474.096606595,0.0,1.0
2004-08-16,52.25,52.87,51.25,52.0,3800,4.02270929086815,4.07044287479807,3.94571963936828,4.00346187799319,49357.2827772375,0.0,1.0
2004-08-17,52.8,52.841,52.26,52.72,11500,4.06505359919308,4.06821017490458,4.02347918738315,4.05889442707309,149370.724194271,0.0,1.0
2004-08-18,54.97,54.97,52.85,52.85,9000,4.2321211429478,4.2321211429478,4.06890308176807,4.06890308176807,116898.827630299,0.0,1.0
2004-08-19,53.9,54.5,52.3,52.3,4800,4.14974221584294,4.19593600674286,4.02655877344315,4.02655877344315,62346.0414028263,0.0,1.0
2004-08-20,55.98,56.0,53.75,54.32,6500,4.30988069096266,4.31142048399266,4.13819376811796,4.18207786947288,84426.9310663274,0.0,1.0
2004-08-23,55.42,56.23,54.21,56.23,6200,4.26676648612274,4.32912810383763,4.1736090078079,4.32912810383763,80530.3034786506,0.0,1.0
2004-08-24,55.68,56.0,54.55,55.5,3500,4.2867837955127,4.31142048399266,4.19978548931785,4.27292565824273,45460.6551895609,0.0,1.0
2004-08-25,55.32,55.87,54.54,55.87,4200,4.25906752097275,4.30141182929768,4.19901559280285,4.30141182929768,54552.786227473,0.0,1.0
2004-08-26,55.61,55.92,54.34,54.34,2400,4.28139451990771,4.30526131187267,4.18361766250288,4.18361766250288,31173.0207014132,0.0,1.0
2004-08-27,56.07,56.42,55.55,56.42,3800,4.31680975959765,4.34375613762261,4.27677514081772,4.34375613762261,49357.2827772375,0.0,1.0
2004-08-30,55.81,56.98,55.27,55.27,8100,4.29679245020769,4.38687034246253,4.25521803839776,4.25521803839776,105208.944867269,0.0,1.0
2004-08-31,56.33,56.96,55.86,56.96,2000,4.33682706898762,4.38533054943254,4.30064193278268,4.38533054943254,25977.5172511776,0.0,1.0
2004-09-01,54.62,57.48,54.55,54.55,8700,4.20517476492284,4.42536516821247,4.19978548931785,4.19978548931785,113002.200042623,0.0,1.0
2004-09-02,55.75,55.75,54.43,54.75,3100,4.29217307111769,4.29217307111769,4.19054673113787,4.21518341961783,40265.1517393254,0.0,1.0
2004-09-03,55.76,56.05,54.22,54.22,800,4.29294296763269,4.31526996656766,4.17437890432289,4.17437890432289,10391.0069004711,0.0,1.0
2004-09-07,55.6,56.56,54.4,54.4,1500,4.28062462339271,4.35453468883259,4.18823704159287,4.18823704159287,19483.1379383832,0.0,1.0
2004-09-08,54.8,57.04,53.51,57.04,13100,4.21903290219282,4.39148972155253,4.11971625175799,4.39148972155253,170152.737995213,0.0,1.0
2004-09-09,54.25,55.36,54.01,55.36,6500,4.17668859386789,4.26214710703275,4.15821107750792,4.26214710703275,84426.9310663273,0.0,1.0
2004-09-10,54.45,55.25,53.0,55.25,7700,4.19208652416787,4.25367824536776,4.08045152949305,4.25367824536776,100013.441417034,0.0,1.0
2004-09-13,54.56,55.13,54.4,55.13,4600,4.20055538583285,4.24443948718778,4.18823704159287,4.24443948718778,59748.2896777086,0.0,1.0
2004-09-14,54.9,55.79,53.8,55.6,12700,4.22673186734281,4.29525265717769,4.14204325069295,4.28062462339271,164957.234544978,0.0,1.0
2004-09-15,54.7,54.74,53.061,53.061,12100,4.21133393704283,4.21441352310283,4.08514789823455,4.08514789823455,157163.979369625,0.0,1.0
2004-09-16,54.59,54.7,53.08,54.7,11200,4.20286507537785,4.21133393704283,4.08661070161304,4.21133393704283,145474.096606595,0.0,1.0
2004-09-17,53.9,54.82,53.63,54.54,13500,4.14974221584294,4.22057269522282,4.12895500993797,4.19901559280285,175348.241445449,0.0,1.0
2004-09-20,54.16,54.38,53.51,53.655,4400,4.1697595252329,4.18669724856287,4.11971625175799,4.13087975122547,57150.5379525908,0.0,1.0
2004-09-21,53.66,53.95,53.2,53.2,10600,4.13126469948297,4.15359169841793,4.09584945979303,4.09584945979303,137680.841431241,0.0,1.0
2004-09-22,53.12,54.18,53.0,53.1,6500,4.08969028767304,4.1712993182629,4.08045152949305,4.08815049464304,84426.9310663273,0.0,1.0
2004-09-23,52.63,53.38,52.6,53.141,2900,4.0519653584381,4.10970759706301,4.04965566889311,4.09130707035454,37667.4000142076,0.0,1.0
2004-09-24,52.78,52.98,52.39,52.59,1600,4.06351380616308,4.07891173646306,4.03348784207814,4.04888577237811,20782.0138009421,0.0,1.0
2004-09-27,52.24,53.15,52.24,52.25,1900,4.02193939435316,4.09199997721803,4.02193939435316,4.02270929086815,24678.6413886187,0.0,1.0
2004-09-28,52.5,53.17,52.5,53.17,4300,4.04195670374312,4.09353977024803,4.04195670374312,4.09353977024803,55851.6620900319,0.0,1.0
2004-09-29,53.69,53.69,52.25,52.55,7100,4.13357438902796,4.13357438902796,4.02270929086815,4.04580618631811,92220.1862416807,0.0,1.0
2004-09-30,54.02,54.25,53.041,53.72,10100,4.15898097402292,4.17668859386789,4.08360810520455,4.13588407857296,131186.462118447,0.0,1.0
2004-10-01,54.8,54.849,54.0,54.72,7000,4.21903290219282,4.22280539511631,4.15744118099292,4.21287373007283,90921.3103791217,0.0,1.0
2004-10-04,54.78,54.99,53.72,54.97,11100,4.21749310916282,4.23366093597779,4.13588407857296,4.2321211429478,144175.220744036,0.0,1.0
2004-10-05,54.36,54.99,53.83,54.8,7800,4.18515745553288,4.23366093597779,4.14435294023795,4.21903290219282,101312.317279593,0.0,1.0
2004-10-06,54.441,54.709,53.72,53.72,5900,4.19139361730437,4.21202684390633,4.13588407857296,4.13588407857296,76633.675890974,0.0,1.0
2004-10-07,54.03,54.95,53.74,53.74,4300,4.15975087053792,4.2305813499178,4.13742387160296,4.13742387160296,55851.6620900319,0.0,1.0
2004-10-08,54.31,54.49,53.74,54.49,3800,4.18130797295788,4.19516611022786,4.13742387160296,4.19516611022786,49357.2827772375,0.0,1.0
2004-10-11,53.72,54.61,53.47,54.2,5100,4.13588407857296,4.20440486840784,4.11663666569799,4.1728391112929,66242.668990503,0.0,1.0
2004-10-12,54.59,54.83,53.53,54.83,5500,4.20286507537785,4.22134259173782,4.12125604478799,4.22134259173782,71438.1724407384,0.0,1.0
2004-10-13,53.76,54.539,53.76,54.0,5700,4.13896366463296,4.19893860315135,4.13896366463296,4.15744118099292,74035.9241658562,0.0,1.0
2004-10-14,53.74,54.56,53.27,54.56,3200,4.13742387160296,4.20055538583285,4.10123873539802,4.20055538583285,41564.0276018842,0.0,1.0
2004-10-15,53.9,53.95,53.89,53.95,500,4.14974221584294,4.15359169841793,4.14897231932794,4.15359169841793,6494.3793127944,0.0,1.0
2004-10-18,53.26,54.0,53.26,53.99,1200,4.10046883888302,4.15744118099292,4.10046883888302,4.15667128447793,15586.5103507066,0.0,1.0
2004-10-19,54.0,54.46,53.281,53.281,1400,4.15744118099292,4.19285642068286,4.10208562156452,4.10208562156452,18184.2620758244,0.0,1.0
2004-10-20,53.3,53.825,52.6,53.825,14600,4.10354842494302,4.14396799198045,4.04965566889311,4.14396799198045,189635.875933596,0.0,1.0
2004-10-21,52.73,54.06,52.56,53.301,6000,4.05966432358809,4.16206056008292,4.04657608283311,4.10362541459452,77932.5517535329,0.0,1.0
2004-10-22,52.7,52.769,52.249,52.5,8600,4.05735463404309,4.06266691999658,4.02263230121665,4.04195670374312,111703.324180064,0.0,1.0
2004-10-25,52.9,52.9,52.4,52.565,5400,4.07275256434307,4.07275256434307,4.03425773859313,4.04696103109061,70139.2965781796,0.0,1.0
2004-10-26,52.73,53.77,52.64,52.98,4500,4.05966432358809,4.13973356114795,4.0527352549531,4.07891173646306,58449.4138151497,0.0,1.0
2004-10-27,53.29,53.86,52.51,52.51,3800,4.10277852842802,4.14666262978294,4.04272660025812,4.04272660025812,49357.2827772375,0.0,1.0
2004-10-28,52.87,53.37,52.67,53.0,7900,4.07044287479807,4.10893770054801,4.0550449444981,4.08045152949305,102611.193142152,0.0,1.0
2004-10-29,52.855,53.11,52.641,52.74,3900,4.06928803002557,4.08892039115804,4.0528122446046,4.06043422010309,50656.1586397964,0.0,1.0
2004-11-01,52.3,52.632,52.07,52.07,7100,4.02655877344315,4.0521193377411,4.00885115359818,4.00885115359818,92220.1862416805,0.0,1.0
2004-11-02,52.28,52.87,52.0,52.0,7600,4.02501898041315,4.07044287479807,4.00346187799319,4.00346187799319,98714.565554475,0.0,1.0
2004-11-03,52.83,53.15,52.5,53.15,9300,4.06736328873808,4.09199997721803,4.04195670374312,4.09199997721803,120795.455217976,0.0,1.0
2004-11-04,52.43,53.0,52.02,52.02,6500,4.03656742813813,4.08045152949305,4.00500167102318,4.00500167102318,84426.9310663273,0.0,1.0
2004-11-05,52.35,52.749,52.28,52.749,5600,4.03040825601814,4.06112712696659,4.02501898041315,4.06112712696659,72737.0483032974,0.0,1.0
2004-11-08,52.36,53.12,52.36,53.12,9100,4.03117815253314,4.08969028767304,4.03117815253314,4.08969028767304,118197.703492858,0.0,1.0
2004-11-09,52.35,52.569,52.01,52.01,3300,4.04965566889311,4.06659692183461,4.02335418030813,4.02335418030813,42659.1824403725,0.25,1.0
2004-11-10,52.99,52.99,52.22,52.99,7800,4.09916435328836,4.09916435328836,4.03959921737532,4.09916435328836,100830.794859062,0.0,1.0
2004-11-11,53.4264,53.4264,52.0,52.0,5000,4.13292308746038,4.13292308746038,4.02258060711445,4.02258060711445,64635.1249096553,0.0,1.0
2004-11-12,53.6,53.96,52.11,52.11,9900,4.14635231810259,4.17420095307492,4.03108991224489,4.03108991224489,127977.547321118,0.0,1.0
2004-11-15,53.98,53.98,52.16,52.16,6700,4.17574809946227,4.17574809946227,4.03495777821327,4.03495777821327,86611.0673789382,0.0,1.0
2004-11-16,52.669,52.93,52.5,52.76,2900,4.07433265377137,4.09452291412631,4.06125926679825,4.08137216983382,37488.3724476001,0.0,1.0
2004-11-17,52.68,53.4822,52.43,53.47,7100,4.07518358428441,4.13723962588109,4.05584425444251,4.1362958665848,91781.8773717106,0.0,1.0
2004-11-18,52.97,53.89,52.56,53.47,2900,4.09761720690101,4.16878594071919,4.0659007059603,4.1362958665848,37488.3724476001,0.0,1.0
2004-11-19,52.669,53.95,52.01,52.01,3900,4.07433265377137,4.17342737988124,4.02335418030813,4.02335418030813,50415.3974295311,0.0,1.0
2004-11-22,52.75,52.9,52.02,52.02,7400,4.08059859664014,4.09220219454528,4.0241277535018,4.0241277535018,95659.98486629,0.0,1.0
2004-11-23,53.15,53.55,52.04,52.04,7500,4.11154152438718,4.14248445213421,4.02567489988916,4.02567489988916,96952.687364483,0.0,1.0
2004-11-24,53.35,53.35,52.1,52.1,3400,4.12701298826069,4.12701298826069,4.03031633905121,4.03031633905121,43951.8849385657,0.0,1.0
2004-11-26,53.94,53.97,53.14,53.8,1400,4.17265380668757,4.1749745262686,4.1107679511935,4.16182378197611,18097.8349747035,0.0,1.0
2004-11-29,53.88,53.94,52.07,53.12,2900,4.16801236752551,4.17265380668757,4.02799561947018,4.10922080480615,37488.3724476002,0.0,1.0
2004-11-30,52.42,53.94,52.42,53.0,3000,4.05507068124884,4.17265380668757,4.05507068124884,4.09993792648204,38781.0749457932,0.0,1.0
2004-12-01,53.13,53.9,52.11,52.11,5800,4.10999437799982,4.16955951391287,4.03108991224489,4.03108991224489,74976.7448952003,0.0,1.0
2004-12-02,54.5,54.661,53.36,53.88,7500,4.21597390553342,4.2284284339516,4.12778656145437,4.16801236752551,96952.687364483,0.0,1.0
2004-12-03,54.55,54.75,54.25,54.5,5100,4.2198417715018,4.23531323537531,4.19663457569152,4.21597390553342,65927.8274078484,0.0,1.0
2004-12-06,54.49,54.87,54.24,54.5,8400,4.21520033233974,4.24459611369942,4.19586100249784,4.21597390553342,108587.009848221,0.0,1.0
2004-12-07,53.56,54.61,53.56,53.56,7200,4.14325802532789,4.22448321066385,4.14325802532789,4.14325802532789,93074.5798699037,0.0,1.0
2004-12-08,54.74,54.82,53.9,54.82,7900,4.23453966218164,4.24072824773104,4.16955951391287,4.24072824773104,102123.497357255,0.0,1.0
2004-12-09,54.66,54.82,54.0,54.82,1800,4.22835107663223,4.24072824773104,4.17729524584962,4.24072824773104,23268.6449674759,0.0,1.0
2004-12-10,54.2,54.72,53.59,54.6,6300,4.19276670972314,4.23299251579429,4.14557874490891,4.22370963747018,81440.2573861658,0.0,1.0
2004-12-13,54.26,54.75,53.07,53.07,8200,4.1974081488852,4.23531323537531,4.10535293883777,4.10535293883777,106001.604851835,0.0,1.0
2004-12-14,54.87,54.93,53.32,53.32,6700,4.24459611369942,4.24923755286148,4.12469226867967,4.12469226867967,86611.0673789383,0.0,1.0
2004-12-15,55.0,55.0,54.101,54.101,3800,4.25465256521721,4.25465256521721,4.18510833510575,4.18510833510575,49122.6949313381,0.0,1.0
2004-12-16,54.72,54.99,53.55,53.55,9600,4.23299251579429,4.25387899202353,4.14248445213421,4.14248445213421,124099.439826538,0.0,1.0
2004-12-17,54.48,55.27,53.9,53.9,13400,4.21442675914606,4.27553904144646,4.16955951391287,4.16955951391287,173222.134757877,0.0,1.0
2004-12-20,54.78,55.14,54.3,54.3,15800,4.23763395495634,4.26548258992867,4.2005024416599,4.2005024416599,204246.994714511,0.0,1.0
2004-12-21,55.19,55.19,53.95,53.95,5100,4.26935045589705,4.26935045589705,4.17342737988124,4.17342737988124,65927.8274078485,0.0,1.0
2004-12-22,55.41,55.42,54.25,54.99,19800,4.28636906615792,4.2871426393516,4.19663457569152,4.25387899202353,255955.094642235,0.0,1.0
2004-12-23,55.0,55.0,54.571,54.9,9900,4.25465256521721,4.25465256521721,4.22146627520852,4.24691683328045,127977.547321118,0.0,1.0
2004-12-27,55.57,55.57,54.37,54.37,5900,4.29874623725673,4.29874623725673,4.20591745401563,4.20591745401563,76269.4473933934,0.0,1.0
2004-12-28,55.95,55.95,55.21,55.71,4400,4.32814201861642,4.32814201861642,4.2708976022844,4.3095762619682,56878.9099204967,0.0,1.0
2004-12-29,56.9,56.95,55.75,56.23,14800,4.40163147201562,4.405499337984,4.3126705547429,4.34980206803934,191319.96973258,0.0,1.0
2004-12-30,57.3,57.86,56.59,56.94,5800,4.43257439976266,4.4758944986085,4.37765070301167,4.40472576479033,74976.7448952002,0.0,1.0
2004-12-31,57.05,57.45,56.83,57.255,6400,4.41323506992076,4.44417799766779,4.39621645965989,4.42909332039112,82732.9598843589,0.0,1.0
2005-01-03,56.58,57.279,55.73,55.73,6600,4.37687712981799,4.43094989605594,4.31112340835555,4.31112340835555,85318.3648807452,0.0,1.0
2005-01-04,55.85,57.53,55.321,57.53,6400,4.32040628667966,4.4503665832172,4.2794842647342,4.4503665832172,82732.9598843588,0.0,1.0
2005-01-05,54.74,55.83,54.48,55.32,3200,4.23453966218164,4.31885914029231,4.21442675914606,4.27940690741484,41366.4799421794,0.0,1.0
2005-01-06,54.26,54.76,53.88,54.32,7100,4.1974081488852,4.23608680856899,4.16801236752551,4.20204958804725,91781.8773717105,0.0,1.0
2005-01-07,53.43,54.698,53.43,54.21,6300,4.1332015738101,4.2312906547682,4.1332015738101,4.19354028291682,81440.2573861658,0.0,1.0
2005-01-10,53.89,54.89,53.89,53.96,4300,4.16878594071919,4.24614326008678,4.16878594071919,4.17420095307492,55586.2074223036,0.0,1.0
2005-01-11,54.7,54.7,53.52,53.95,5300,4.23144536940693,4.23144536940693,4.14016373255318,4.17342737988124,68513.2324042348,0.0,1.0
2005-01-12,54.34,54.34,53.45,53.53,5800,4.2035967344346,4.2035967344346,4.13474872019745,4.14093730574686,74976.7448952003,0.0,1.0
2005-01-13,53.35,54.5,53.19,54.02,11900,4.12701298826069,4.21597390553342,4.11463581716188,4.17884239223698,153831.59728498,0.0,1.0
2005-01-14,53.59,54.18,53.2,53.2,5400,4.14557874490891,4.19121956333579,4.11540939035556,4.11540939035556,69805.9349024279,0.0,1.0
2005-01-18,54.2,54.2,52.95,53.5,25200,4.19276670972314,4.19276670972314,4.09607006051366,4.13861658616583,325761.029544663,0.0,1.0
2005-01-19,53.44,54.42,53.31,54.25,10000,4.13397514700378,4.20978531998401,4.12391869548599,4.19663457569152,129270.249819311,0.0,1.0
2005-01-20,54.32,54.46,53.11,53.11,6900,4.20204958804725,4.21287961275871,4.10844723161247,4.10844723161247,89196.4723753244,0.0,1.0
2005-01-21,53.803,54.5,53.23,54.5,3600,4.16205585393421,4.21597390553342,4.11773010993658,4.21597390553342,46537.2899349519,0.0,1.0
2005-01-24,53.81,54.03,53.32,53.32,3600,4.16259735516978,4.17961596543065,4.12469226867967,4.12469226867967,46537.2899349519,0.0,1.0
2005-01-25,53.6,54.5,53.6,54.5,3900,4.14635231810259,4.21597390553342,4.14635231810259,4.21597390553342,50415.3974295312,0.0,1.0
2005-01-26,54.46,54.5,53.56,53.56,1400,4.21287961275871,4.21597390553342,4.14325802532789,4.14325802532789,18097.8349747035,0.0,1.0
2005-01-27,54.1,54.45,53.48,53.48,6500,4.18503097778638,4.21210603956504,4.13706943977848,4.13706943977848,84025.662382552,0.0,1.0
2005-01-28,53.75,54.5,53.75,54.5,3800,4.15795591600773,4.21597390553342,4.15795591600773,4.21597390553342,49122.694931338,0.0,1.0
2005-01-31,53.58,53.86,53.28,53.31,5600,4.14480517171524,4.16646522113816,4.12159797590496,4.12391869548599,72391.339898814,0.0,1.0
2005-02-01,53.93,54.0,53.58,53.58,7100,4.17188023349389,4.17729524584962,4.14480517171524,4.14480517171524,91781.8773717107,0.0,1.0
2005-02-02,54.0,54.0,53.851,54.0,3600,4.17729524584962,4.17729524584962,4.16576900526385,4.17729524584962,46537.2899349519,0.0,1.0
2005-02-03,54.25,54.5,53.66,54.5,6300,4.19663457569152,4.21597390553342,4.15099375726464,4.21597390553342,81440.2573861658,0.0,1.0
2005-02-04,54.25,54.25,54.151,54.25,8500,4.19663457569152,4.19663457569152,4.18897620107413,4.19663457569152,109879.712346414,0.0,1.0
2005-02-07,53.95,54.25,53.9,53.9,7600,4.17342737988124,4.19663457569152,4.16955951391287,4.16955951391287,98245.3898626763,0.0,1.0
2005-02-08,54.89,54.91,53.99,54.53,11200,4.24614326008678,4.24769040647413,4.17652167265595,4.21829462511444,144782.679797628,0.0,1.0
2005-02-09,53.82,54.89,53.75,53.75,5000,4.18271025820536,4.26586707679101,4.17727009250349,4.17727009250349,64336.2756174893,0.25,1.0
2005-02-10,53.77,54.59,53.53,53.53,4300,4.17882442556117,4.24255208092587,4.16017242886906,4.16017242886906,55329.1970310408,0.0,1.0
2005-02-11,54.45,54.85,53.511,53.53,10200,4.23167174952214,4.26275841067565,4.15869581246427,4.16017242886906,131246.002259678,0.0,1.0
2005-02-14,54.43,54.71,53.7,54.71,10200,4.23011741646446,4.25187807927192,4.1733842598593,4.25187807927192,131246.002259679,0.0,1.0
2005-02-15,54.09,54.69,53.64,54.69,19200,4.20369375448398,4.25032374621425,4.16872126068627,4.25032374621425,247051.298371159,0.0,1.0
2005-02-16,54.63,54.879,53.99,54.566,12200,4.24566074704122,4.26501219360928,4.1959220891956,4.24068688125666,156980.512506674,0.0,1.0
2005-02-17,54.2,54.64,53.96,53.96,10300,4.21224258630119,4.24643791357006,4.19359058960908,4.19359058960908,132532.727772028,0.0,1.0
2005-02-18,53.62,54.21,53.59,53.85,13700,4.1671669276286,4.21301975283003,4.16483542804208,4.18504175779187,176281.395191921,0.0,1.0
2005-02-22,53.47,54.08,53.17,54.08,10100,4.15550942969603,4.20291658795514,4.13219443383089,4.20291658795514,129959.276747329,0.0,1.0
2005-02-23,53.28,53.65,53.07,53.65,3400,4.14074326564811,4.16949842721511,4.12442276854251,4.16949842721511,43748.6674198928,0.0,1.0
2005-02-24,53.02,53.03,52.55,53.0,7900,4.12053693589833,4.12131410242716,4.08401010904295,4.11898260284065,101651.315475633,0.0,1.0
2005-02-25,53.28,53.56,52.32,52.32,13100,4.14074326564811,4.16250392845557,4.06613527887968,4.06613527887968,168561.042117822,0.0,1.0
2005-02-28,53.62,53.62,52.68,52.68,17000,4.1671669276286,4.1671669276286,4.09411327391784,4.09411327391784,218743.337099464,0.0,1.0
2005-03-01,53.99,53.99,53.15,53.15,7300,4.1959220891956,4.1959220891956,4.13064010077322,4.13064010077322,93930.9624015345,0.0,1.0
2005-03-02,53.5,53.9,53.32,53.32,4200,4.15784092928254,4.18892759043606,4.14385193176346,4.14385193176346,54042.4715186911,0.0,1.0
2005-03-03,53.54,53.97,53.23,53.97,700,4.16094959539789,4.19436775613792,4.13685743300392,4.19436775613792,9007.07858644853,0.0,1.0
2005-03-04,54.0,54.0,53.15,53.15,2100,4.19669925572444,4.19669925572444,4.13064010077322,4.13064010077322,27021.2357593455,0.0,1.0
2005-03-07,53.82,54.25,53.08,54.0,15600,4.18271025820536,4.21612841894538,4.12519993507135,4.19669925572444,200729.179926567,0.0,1.0
2005-03-08,52.84,53.65,52.75,53.65,8700,4.10654793837924,4.16949842721511,4.0995534396197,4.16949842721511,111945.119574432,0.0,1.0
2005-03-09,53.25,53.69,52.77,53.69,4300,4.1384117660616,4.17260709333046,4.10110777267738,4.17260709333046,55329.1970310409,0.0,1.0
2005-03-10,53.18,53.4,52.6,52.6,6100,4.13297160035973,4.15006926399416,4.08789594168714,4.08789594168714,78490.2562533371,0.0,1.0
2005-03-11,52.94,53.49,52.6,53.18,5400,4.11431960366762,4.15706376275371,4.08789594168714,4.13297160035973,69483.1776668886,0.0,1.0
2005-03-14,52.8,53.77,52.76,53.75,10100,4.10343927226389,4.17882442556117,4.10033060614854,4.17727009250349,129959.276747329,0.0,1.0
2005-03-15,52.591,52.74,52.591,52.74,300,4.08719649181118,4.09877627309087,4.08719649181118,4.09877627309087,3860.17653704937,0.0,1.0
2005-03-16,52.69,52.915,52.32,52.58,3000,4.09489044044668,4.11237668734553,4.06613527887968,4.08634160862946,38601.7653704936,0.0,1.0
2005-03-17,52.87,53.16,52.37,53.08,5200,4.10887943796576,4.13141726730206,4.07002111152387,4.12519993507135,66909.726642189,0.0,1.0
2005-03-18,52.04,53.0,51.63,52.98,28000,4.04437461607222,4.11898260284065,4.01251078838986,4.11742826978297,360283.14345794,0.0,1.0
2005-03-21,52.3,52.5,51.86,52.5,4200,4.064580945822,4.08012427639876,4.03038561855313,4.08012427639876,54042.4715186911,0.0,1.0
2005-03-22,52.53,52.82,52.02,52.82,2700,4.08245577598527,4.10499360532157,4.04282028301454,4.10499360532157,34741.5888334443,0.0,1.0
2005-03-23,51.96,52.95,51.75,52.6,7600,4.03815728384151,4.11509677019646,4.02183678673592,4.08789594168714,97791.138938584,0.0,1.0
2005-03-24,52.19,52.38,52.12,52.299,4100,4.05603211400478,4.0707982780527,4.05059194830292,4.06450322916912,52755.7460063414,0.0,1.0
2005-03-28,52.72,52.74,51.831,52.0,4300,4.09722194003319,4.09877627309087,4.02813183561951,4.04126594995686,55329.1970310409,0.0,1.0
2005-03-29,52.76,52.93,52.16,52.16,3200,4.10033060614854,4.11354243713879,4.05370061441827,4.05370061441827,41175.2163951932,0.0,1.0
2005-03-30,52.11,53.05,52.11,53.05,4400,4.04981478177408,4.12286843548484,4.04981478177408,4.12286843548484,56615.9225433907,0.0,1.0
2005-03-31,52.31,52.74,52.0,52.73,8600,4.06535811235084,4.09877627309087,4.04126594995686,4.09799910656203,110658.394062082,0.0,1.0
2005-04-01,51.93,52.85,51.83,52.05,5600,4.035825784255,4.10732510490808,4.02805411896662,4.04515178260105,72056.6286915881,0.0,1.0
2005-04-04,52.2,52.36,51.8,52.14,2000,4.05680928053362,4.06924394499503,4.02572261938011,4.05214628136059,25734.5102469958,0.0,1.0
2005-04-05,52.38,52.38,51.9,51.95,4800,4.0707982780527,4.0707982780527,4.03349428466849,4.03738011731268,61762.8245927899,0.0,1.0
2005-04-06,51.89,52.32,51.8,52.0,4400,4.03271711813965,4.06613527887968,4.02572261938011,4.04126594995686,56615.9225433907,0.0,1.0
2005-04-07,51.91,52.3,51.87,52.28,1500,4.03427145119732,4.064580945822,4.03116278508197,4.06302661276432,19300.8826852468,0.0,1.0
2005-04-08,51.89,52.03,51.65,51.65,4700,4.03271711813965,4.04359744954338,4.01406512144754,4.01406512144754,60476.09908044,0.0,1.0
2005-04-11,51.86,52.21,51.5,51.56,5500,4.03038561855313,4.05758644706246,4.00240762351497,4.007070622688,70769.9031792384,0.0,1.0
2005-04-12,51.6,52.17,51.5,51.5,5500,4.01017928880335,4.05447778094711,4.00240762351497,4.00240762351497,70769.9031792383,0.0,1.0
2005-04-13,52.0,52.8,51.5,52.11,12400,4.04126594995686,4.10343927226389,4.00240762351497,4.04981478177408,159553.963531374,0.0,1.0
2005-04-14,51.5,51.95,51.5,51.55,10200,4.00240762351497,4.03738011731268,4.00240762351497,4.00629345615916,131246.002259678,0.0,1.0
2005-04-15,51.72,51.87,51.5,51.5,5600,4.0195052871494,4.03116278508197,4.00240762351497,4.00240762351497,72056.6286915882,0.0,1.0
2005-04-18,51.83,52.16,51.53,52.16,8600,4.02805411896662,4.05370061441827,4.00473912310149,4.05370061441827,110658.394062082,0.0,1.0
2005-04-19,52.0,52.62,51.51,52.589,27800,4.04126594995686,4.08945027474481,4.00318479004381,4.08704105850541,357709.692433242,0.0,1.0
2005-04-20,51.58,52.65,51.5,52.65,14100,4.00862495574567,4.09178177433133,4.00240762351497,4.09178177433133,181428.29724132,0.0,1.0
2005-04-21,51.51,52.15,51.5,52.15,3900,4.00318479004381,4.05292344788943,4.00240762351497,4.05292344788943,50182.2949816417,0.0,1.0
2005-04-22,50.57,51.8,50.56,51.5,19400,3.93013113633305,4.02572261938011,3.92935396980421,4.00240762351497,249624.749395859,0.0,1.0
2005-04-25,50.7,50.95,50.31,50.31,4200,3.94023430120794,3.95966346442889,3.90992480658327,3.90992480658327,54042.4715186911,0.0,1.0
2005-04-26,48.85,51.46,48.76,51.0,9000,3.79645849337294,3.99929895739962,3.7894639946134,3.96354929707308,115805.296111481,0.0,1.0
2005-04-27,47.78,48.34,46.51,48.34,17400,3.71330167478729,3.75682300040221,3.61460152562488,3.75682300040221,223890.239148863,0.0,1.0
2005-04-28,46.9,49.24,46.0,48.0,31900,3.64491102024956,3.82676798799762,3.57496603265415,3.73039933842172,410465.438439582,0.0,1.0
2005-04-29,47.72,47.72,46.78,46.78,8000,3.70863867561426,3.70863867561426,3.6355850219035,3.6355850219035,102938.040987983,0.0,1.0
2005-05-02,48.53,48.53,47.65,48.01,8400,3.77158916445013,3.77158916445013,3.7031985099124,3.73117650495056,108084.943037382,0.0,1.0
2005-05-03,49.73,49.73,48.8,49.35,19400,3.86484914791067,3.86484914791067,3.79257266072875,3.83531681981483,249624.749395859,0.0,1.0
2005-05-04,52.3,52.3,49.458,49.5,20900,4.064580945822,4.064580945822,3.84371021832628,3.8469743177474,268925.632081106,0.0,1.0
2005-05-05,52.0,52.07,51.0,51.0,11400,4.04126594995686,4.04670611565873,3.96354929707308,3.96354929707308,146686.708407876,0.0,1.0
2005-05-06,51.77,52.3,51.12,51.32,4700,4.02339111979359,4.064580945822,3.97287529541913,3.98841862599589,60476.0990804401,0.0,1.0
2005-05-09,52.46,52.46,51.1,51.1,9400,4.07701561028341,4.07701561028341,3.97132096236146,3.97132096236146,120952.19816088,0.0,1.0
2005-05-10,51.92,52.44,51.6,52.44,7300,4.03504861772616,4.07546127722573,4.01017928880335,4.07546127722573,93930.9624015346,0.0,1.0
2005-05-11,51.65,52.35,51.15,52.35,22400,4.03349428466849,4.08815926045296,3.99444787339386,4.08815926045296,286838.140417767,0.25,1.0
2005-05-12,51.8,52.35,51.351,51.751,30700,4.04520820805087,4.08815926045296,4.01014453072626,4.04138165974596,393121.915661851,0.0,1.0
2005-05-13,51.02,52.19,51.02,52.19,26700,3.98429580646246,4.07566440884508,3.98429580646246,4.07566440884508,341900.819158678,0.0,1.0
2005-05-16,50.56,51.79,50.31,51.79,14800,3.94837310808981,4.04442727982538,3.9288499024525,4.04442727982538,189518.057061739,0.0,1.0
2005-05-17,50.7,50.7,50.161,50.21,9400,3.9593061032467,3.9593061032467,3.91721407189266,3.92104062019757,120369.576782456,0.0,1.0
2005-05-18,50.99,51.0,50.03,50.94,21000,3.98195302178598,3.98273395001148,3.90698391213871,3.97804838065852,268910.756641657,0.0,1.0
2005-05-19,50.63,51.5,50.18,51.39,16000,3.95383960566826,4.0217803612861,3.9186978355211,4.01319015080568,204884.386012691,0.0,1.0
2005-05-20,49.79,50.49,49.52,49.83,26100,3.88824163472689,3.94290661051136,3.8671565726386,3.89136534762886,334217.654683202,0.0,1.0
2005-05-23,49.32,50.62,48.88,50.54,18200,3.85153800812875,3.95305867744276,3.81717716620708,3.94681125163882,233055.989089435,0.0,1.0
2005-05-24,49.0,49.27,48.41,48.41,11100,3.82654830491299,3.84763336700128,3.78047353960893,3.78047353960893,142138.542796304,0.0,1.0
2005-05-25,48.73,49.5,48.31,49.37,21500,3.80546324282469,3.86559471618761,3.77266425735401,3.85544264925621,275313.393704553,0.0,1.0
2005-05-26,48.84,49.35,48.42,49.35,8400,3.81405345330511,3.85388079280522,3.78125446783443,3.85388079280522,107564.302656663,0.0,1.0
2005-05-27,48.8,49.05,48.617,48.84,8400,3.81092974040314,3.83045294604045,3.79663875387663,3.81405345330511,107564.302656663,0.0,1.0
2005-05-31,48.5,49.45,48.5,49.45,19400,3.78750189363837,3.86169007506015,3.78750189363837,3.86169007506015,248422.318040387,0.0,1.0
2005-06-01,48.56,49.0,48.43,48.43,8000,3.79218746299132,3.82654830491299,3.78203539605992,3.78203539605992,102442.193006345,0.0,1.0
2005-06-02,48.86,48.902,48.5899,48.8,5200,3.81561530975609,3.81889520830316,3.79452243838554,3.81092974040314,66587.4254541245,0.0,1.0
2005-06-03,48.36,48.78,48.17,48.43,14000,3.77656889848147,3.80936788395215,3.76173126219711,3.78203539605992,179273.837761104,0.0,1.0
2005-06-06,49.4193,49.67,48.73,48.95,14100,3.85929262540789,3.87887049602098,3.80546324282469,3.82264366378553,180554.365173684,0.0,1.0
2005-06-07,49.25,49.62,49.111,49.39,11600,3.8460715105503,3.87496585489352,3.83521660821595,3.85700450570719,148541.179859201,0.0,1.0
2005-06-08,48.83,48.99,48.67,48.75,15200,3.81327252507962,3.8257673766875,3.80077767347174,3.80702509927568,194640.166712056,0.0,1.0
2005-06-09,48.3,49.37,48.2,49.37,8300,3.77188332912852,3.85544264925621,3.76407404687359,3.85544264925621,106283.775244083,0.0,1.0
2005-06-10,48.24,48.35,48.07,48.22,3400,3.76719775977556,3.77578797025598,3.75392197994219,3.76563590332458,43537.9320276968,0.0,1.0
2005-06-13,48.58,48.76,48.28,48.76,9800,3.79374931944231,3.80780602750117,3.77032147267753,3.80780602750117,125491.686432773,0.0,1.0
2005-06-14,48.04,48.59,48.0,48.04,10200,3.75157919526571,3.7945302476678,3.74845548236374,3.75157919526571,130613.79608309,0.0,1.0
2005-06-15,47.82,48.48,47.75,48.48,11300,3.73439877430488,3.78594003718738,3.72893227672643,3.78594003718738,144699.597621463,0.0,1.0
2005-06-16,48.0,48.46,47.77,48.46,26200,3.74845548236374,3.7843781807364,3.73049413317742,3.7843781807364,335498.182095781,0.0,1.0
2005-06-17,48.09,48.09,47.75,48.0,26400,3.75548383639318,3.75548383639318,3.72893227672643,3.74845548236374,338059.236920939,0.0,1.0
2005-06-20,47.07,48.4,47.05,48.4,19700,3.67582915739295,3.77969261138344,3.67426730094196,3.77969261138344,252263.900278125,0.0,1.0
2005-06-21,47.5,47.726,47.0,47.0,13000,3.70940907108912,3.72705804898525,3.6703626598145,3.6703626598145,166468.563635311,0.0,1.0
2005-06-22,47.97,48.14,47.502,48.14,6500,3.74611269768727,3.75938847752064,3.70956525673422,3.75938847752064,83234.2818176555,0.0,1.0
2005-06-23,47.71,48.4,47.71,48.4,4500,3.72580856382446,3.77969261138344,3.72580856382446,3.77969261138344,57623.7335660693,0.0,1.0
2005-06-24,48.0,48.0,47.09,47.12,45400,3.74845548236374,3.74845548236374,3.67739101384393,3.67973379852041,581359.44531101,0.0,1.0
2005-06-27,47.8,47.98,47.2,47.2,4900,3.73283691785389,3.74689362591276,3.68598122432435,3.68598122432435,62745.8432163866,0.0,1.0
2005-06-28,49.85,50.0,47.34,47.34,29600,3.89292720407985,3.90464112746223,3.69691421948124,3.69691421948124,379036.114123477,0.0,1.0
2005-06-29,50.09,50.97,49.85,49.85,10900,3.91166948149167,3.980391165335,3.89292720407985,3.89292720407985,139577.487971145,0.0,1.0
2005-06-30,50.54,50.73,50.2,50.73,5500,3.94681125163882,3.96164888792318,3.92025969197208,3.96164888792318,70429.0076918625,0.0,1.0
2005-07-01,49.01,49.96,48.91,49.96,12400,3.82732923313848,3.90151741456026,3.81951995088356,3.90151741456026,158785.399159835,0.0,1.0
2005-07-05,51.2,51.35,49.01,49.01,16000,3.99835251452133,4.01006643790371,3.82732923313848,3.82732923313848,204884.386012691,0.0,1.0
2005-07-06,51.0,51.3,50.55,50.59,10400,3.98273395001148,4.00616179677625,3.94759217986432,3.95071589276629,133174.850908249,0.0,1.0
2005-07-07,51.91,52.12,50.91,51.0,19600,4.05379841853129,4.07019791126663,3.97570559598205,3.98273395001148,250983.372865546,0.0,1.0
2005-07-08,52.0,52.2,51.39,52.1,21700,4.06082677256072,4.07644533707057,4.01319015080568,4.06863605481565,277874.448529712,0.0,1.0
2005-07-11,52.99,53.0,51.448,51.61,12500,4.13813866688447,4.13891959510997,4.01771953451354,4.03037057176652,160065.926572415,0.0,1.0
2005-07-12,53.22,53.93,52.58,52.59,4900,4.1561000160708,4.21154592008076,4.10612060963928,4.10690153786478,62745.8432163865,0.0,1.0
2005-07-13,52.96,53.55,52.66,53.33,6900,4.135795882208,4.18187064751205,4.11236803544322,4.16469022655122,88356.3914679728,0.0,1.0
2005-07-14,52.98,53.25,51.99,51.99,12300,4.13735773865898,4.15844280074728,4.06004584433523,4.06004584433523,157504.871747256,0.0,1.0
2005-07-15,52.5,53.15,52.22,52.35,41100,4.09987318383534,4.15063351849235,4.07800719352156,4.08815926045296,526296.7665701,0.0,1.0
2005-07-18,52.65,52.7699,52.08,52.08,5700,4.11158710721773,4.12095043664138,4.06707419836466,4.06707419836466,72990.0625170211,0.0,1.0
2005-07-19,52.7426,52.75,52.45,52.7,2800,4.11881850258579,4.11939638947266,4.09596854270788,4.11549174834519,35854.7675522209,0.0,1.0
2005-07-20,52.88,52.89,52.07,52.07,8800,4.12954845640406,4.13032938462955,4.06629327013917,4.06629327013917,112686.41230698,0.0,1.0
2005-07-21,52.49,53.0,52.1,52.88,9600,4.09909225560985,4.13891959510997,4.06863605481565,4.12954845640406,122930.631607614,0.0,1.0
2005-07-22,53.2,53.25,52.5739,52.95,7300,4.15453815961982,4.15844280074728,4.10564424342173,4.1350149539825,93478.50111829,0.0,1.0
2005-07-25,53.2,53.43,52.51,53.42,3300,4.15453815961982,4.17249950880614,4.10065411206084,4.17171858058065,42257.4046151174,0.0,1.0
2005-07-26,52.7,53.11,52.51,52.52,2500,4.11549174834519,4.14750980559038,4.10065411206084,4.10143504028633,32013.185314483,0.0,1.0
2005-07-27,52.51,52.81,52.486,52.75,1200,4.10065411206084,4.12408195882561,4.09877988431965,4.11939638947266,15366.3289509518,0.0,1.0
2005-07-28,53.27,53.27,52.1,52.2,3100,4.16000465719826,4.16000465719826,4.06863605481565,4.07644533707057,39696.3497899589,0.0,1.0
2005-07-29,52.61,53.4,52.61,53.3,3200,4.10846339431576,4.17015672412966,4.10846339431576,4.16234744187474,40976.8772025382,0.0,1.0
2005-08-01,53.04,53.19,52.15,52.7,2600,4.14204330801194,4.15375723139432,4.07254069594311,4.11549174834519,33293.7127270622,0.0,1.0
2005-08-02,52.78,52.9,52.21,52.47,6600,4.12173917414913,4.13111031285504,4.07722626529606,4.09753039915887,84514.809230235,0.0,1.0
2005-08-03,52.0,52.558,51.58,52.16,18900,4.06082677256072,4.1044025675432,4.02802778709004,4.0733216241686,242019.680977491,0.0,1.0
2005-08-04,51.24,51.75,50.758,51.66,6200,4.0014762274233,4.04130356692341,3.96383548695456,4.03427521289398,79392.6995799176,0.0,1.0
2005-08-05,50.1,51.5,49.9,50.61,19500,3.91245040971716,4.0217803612861,3.89683184520731,3.95227774921727,249702.845452967,0.0,1.0
2005-08-08,50.75,51.18,50.54,50.84,10900,3.96321074437417,3.99679065807034,3.94681125163882,3.9702390984036,139577.487971145,0.0,1.0
2005-08-09,51.09,51.25,50.99,51.24,4900,3.98976230404091,4.00225715564879,3.98195302178598,4.0014762274233,62745.8432163865,0.0,1.0
2005-08-10,50.0,51.26,49.54,51.0,8500,3.92416433309954,4.02305327429365,3.88806202123503,4.00264761976153,108303.313501733,0.25,1.0
2005-08-11,50.0,50.02,49.24,50.0,8200,3.92416433309954,3.92573399883278,3.86451703523643,3.92416433309954,104480.843613437,0.0,1.0
2005-08-12,48.56,49.73,48.5,49.73,7200,3.81114840030628,3.90297384570081,3.80643940310656,3.90297384570081,91739.2773191152,0.0,1.0
2005-08-15,49.25,49.2582,48.5,48.56,13100,3.86530186810305,3.86594543105368,3.80643940310656,3.81114840030628,166914.518455613,0.0,1.0
2005-08-16,48.36,49.69,48.26,49.59,15300,3.79545174297388,3.89983451423433,3.78760341430768,3.89198618556813,194945.96430312,0.0,1.0
2005-08-17,48.65,48.809,48.25,48.592,1600,3.81821189610586,3.83069073868511,3.78681858144106,3.81365986547946,20386.5060709145,0.0,1.0
2005-08-18,48.0,49.06,48.0,48.1001,13000,3.76719775977556,3.85039004363727,3.76719775977556,3.77505393677043,165640.36182618,0.0,1.0
2005-08-19,48.74,48.939,48.24,48.45,9600,3.82527539190544,3.84089356595117,3.78603374857444,3.80251523877346,122319.036425487,0.0,1.0
2005-08-22,48.65,49.65,48.4,49.65,11000,3.81821189610586,3.89669518276785,3.79859107444036,3.89669518276785,140157.229237537,0.0,1.0
2005-08-23,49.26,49.62,48.87,49.0,3700,3.86608670096967,3.89434068416799,3.83547821917149,3.84568104643755,47143.7952889898,0.0,1.0
2005-08-24,49.94,50.0,49.71,49.71,8400,3.91945533589982,3.92416433309954,3.90140417996757,3.90140417996757,107029.156872301,0.0,1.0
2005-08-25,49.2,50.2,49.2,50.0,5300,3.86137770376995,3.93986099043194,3.86137770376995,3.92416433309954,67530.3013599043,0.0,1.0
2005-08-26,49.55,49.77,49.05,49.77,13400,3.88884685410165,3.90611317716729,3.84960521077065,3.90611317716729,170736.988343909,0.0,1.0
2005-08-29,49.44,50.0,48.61,50.0,4700,3.88021369256883,3.92416433309954,3.81507256463938,3.92416433309954,59885.3615833113,0.0,1.0
2005-08-30,48.91,49.25,48.61,48.82,3900,3.83861755063797,3.86530186810305,3.81507256463938,3.83155405483839,49692.1085478541,0.0,1.0
2005-08-31,48.9,49.35,48.25,49.35,14500,3.83783271777135,3.87315019676925,3.78681858144106,3.87315019676925,184752.711267663,0.0,1.0
2005-09-01,48.55,49.39,48.36,48.8,7900,3.81036356743966,3.87628952823573,3.79545174297388,3.82998438910515,100658.37372514,0.0,1.0
2005-09-02,48.48,48.5,48.1,48.1,3200,3.80486973737332,3.80643940310656,3.77504608844176,3.77504608844176,40773.012141829,0.0,1.0
2005-09-06,49.88,49.88,48.711,48.79,10400,3.9147463387001,3.9147463387001,3.82299937659224,3.82919955623853,132512.289460944,0.0,1.0
2005-09-07,50.38,50.38,49.25,49.25,7900,3.9539879820311,3.9539879820311,3.86530186810305,3.86530186810305,100658.37372514,0.0,1.0
2005-09-08,49.93,51.33,49.73,50.0,8000,3.9186705030332,4.02854710435999,3.90297384570081,3.92416433309954,101932.530354573,0.0,1.0
2005-09-09,50.5,50.81,49.4,49.4,6500,3.96340597643054,3.98773579529576,3.87707436110235,3.87707436110235,82820.1809130902,0.0,1.0
2005-09-12,49.95,50.68,49.72,50.0,5300,3.92024016876644,3.9775329680297,3.90218901283419,3.92416433309954,67530.3013599044,0.0,1.0
2005-09-13,49.9999,50.0,49.29,50.0,4400,3.92415648477088,3.92416433309954,3.86844119956953,3.92416433309954,56062.8916950148,0.0,1.0
2005-09-14,49.69,49.99,49.58,49.72,2200,3.89983451423433,3.92337950023292,3.89120135270151,3.90218901283419,28031.4458475074,0.0,1.0
2005-09-15,50.0,50.0,49.38,50.0,4300,3.92416433309954,3.92416433309954,3.87550469536911,3.92416433309954,54788.7350655828,0.0,1.0
2005-09-16,48.92,50.0,48.27,50.0,36300,3.83940238350459,3.92416433309954,3.7883882471743,3.92416433309954,462518.856483873,0.0,1.0
2005-09-19,48.26,48.93,48.23,48.93,4800,3.78760341430768,3.84018721637121,3.78524891570782,3.84018721637121,61159.5182127435,0.0,1.0
2005-09-20,48.3,48.74,48.01,48.21,5700,3.79074274577416,3.82527539190544,3.76798259264218,3.78367924997458,72626.9278776329,0.0,1.0
2005-09-21,47.3,48.72,47.26,48.72,5900,3.71225945911217,3.8237057261722,3.70912012764569,3.8237057261722,75175.2411364972,0.0,1.0
2005-09-22,48.0,48.26,47.01,47.75,4200,3.76719775977556,3.78760341430768,3.68949930598019,3.74757693811006,53514.5784361506,0.0,1.0
2005-09-23,48.85,48.87,48.3,48.45,2500,3.83390855343825,3.83547821917149,3.79074274577416,3.80251523877346,31853.9157358039,0.0,1.0
2005-09-26,48.5,49.0,48.26,49.0,6300,3.80643940310656,3.84568104643755,3.78760341430768,3.84568104643755,80271.8676542258,0.0,1.0
2005-09-27,48.9,49.0,48.01,48.05,7100,3.83783271777135,3.84568104643755,3.76798259264218,3.77112192410866,90465.1206896832,0.0,1.0
2005-09-28,48.23,48.68,47.93,48.61,4400,3.78524891570782,3.82056639470572,3.76170392970922,3.81507256463938,56062.8916950149,0.0,1.0
2005-09-29,48.7,48.72,47.55,48.67,3800,3.82213606043896,3.8237057261722,3.73188028077767,3.8197815618391,48417.9519184219,0.0,1.0
2005-09-30,48.94,48.94,48.2,48.7,7400,3.84097204923783,3.84097204923783,3.78289441710796,3.82213606043896,94287.5905779796,0.0,1.0
2005-10-03,48.56,49.0,48.528,48.98,3800,3.81114840030628,3.84568104643755,3.80863693513309,3.84411138070431,48417.9519184219,0.0,1.0
2005-10-04,47.31,48.24,47.3,48.22,7300,3.71304429197879,3.78603374857444,3.71225945911217,3.7844640828412,93013.4339485474,0.0,1.0
2005-10-05,46.96,47.91,46.96,47.91,7000,3.68557514164709,3.76013426397598,3.68557514164709,3.76013426397598,89190.964060251,0.0,1.0
2005-10-06,46.73,46.99,46.73,46.75,4500,3.66752398571483,3.68792964024695,3.66752398571483,3.66909365144807,57337.0483244471,0.0,1.0
2005-10-07,47.298,47.298,46.9315,47.0,5800,3.71210249253884,3.71210249253884,3.68333836797722,3.68871447311357,73901.0845070652,0.0,1.0
2005-10-10,46.44,47.0199,46.13,46.85,5300,3.64476383258286,3.69027629051814,3.62043401371764,3.67694198011427,67530.3013599042,0.0,1.0
2005-10-11,44.75,46.96,44.75,46.96,8900,3.51212707812409,3.68557514164709,3.51212707812409,3.68557514164709,113399.940019462,0.0,1.0
2005-10-12,44.59,45.089,44.09,44.75,12700,3.49956975225817,3.53873291230251,3.46032810892718,3.51212707812409,161817.891937884,0.0,1.0
2005-10-13,44.12,44.84,43.7145,44.6,6000,3.46268260752704,3.51919057392367,3.4308576347856,3.50035458512479,76449.3977659293,0.0,1.0
2005-10-14,43.94,44.79,43.33,44.79,7300,3.44855561592788,3.51526640959057,3.40068081106406,3.51526640959057,93013.4339485474,0.0,1.0
2005-10-17,44.18,44.4,43.7,44.4,11600,3.46739160472676,3.48465792779239,3.429719627129,3.48465792779239,147802.16901413,0.0,1.0
2005-10-18,43.6745,44.62,43.51,44.62,6800,3.42771830331912,3.50192425085803,3.41480780266322,3.50192425085803,86642.6508013866,0.0,1.0
2005-10-19,45.37,45.37,43.5,43.9,9500,3.56078671585453,3.56078671585453,3.4140229697966,3.4454162844614,121044.879796055,0.0,1.0
2005-10-20,45.638,46.3999,45.4,45.4,15500,3.58182023667994,3.64161665278771,3.56314121445439,3.56314121445439,197494.277561984,0.0,1.0
2005-10-21,45.64,46.32,45.5,45.9,5700,3.58197720325326,3.63534583818342,3.57098954312058,3.60238285778538,72626.927877633,0.0,1.0
2005-10-24,45.84,45.87,45.3,45.5,5200,3.59767386058566,3.60002835918552,3.55529288578819,3.57098954312058,66256.1447304722,0.0,1.0
2005-10-25,45.4,46.38,45.3,46.2,4400,3.56314121445439,3.64005483538314,3.55529288578819,3.62592784378398,56062.8916950148,0.0,1.0
2005-10-26,45.37,45.4,44.58,45.4,7000,3.56078671585453,3.56314121445439,3.49878491939155,3.56314121445439,89190.9640602508,0.0,1.0
2005-10-27,45.43,45.83,45.19,45.81,14500,3.56549571305425,3.59688902771904,3.54665972425537,3.5953193619858,184752.711267662,0.0,1.0
2005-10-28,45.34,45.5,44.8,45.5,5300,3.55843221725467,3.57098954312058,3.51605124245719,3.57098954312058,67530.3013599042,0.0,1.0
2005-10-31,45.61,46.0,45.41,45.5,9100,3.5796227046534,3.61023118645158,3.56392604732101,3.57098954312058,115948.253278326,0.0,1.0
2005-11-01,45.44,46.0,45.3,45.45,6200,3.56628054592086,3.61023118645158,3.55529288578819,3.56706537878749,78997.7110247938,0.0,1.0
2005-11-02,45.51,45.51,45.1632,45.5,4300,3.5717743759872,3.5717743759872,3.54455637217283,3.57098954312058,54788.7350655828,0.0,1.0
2005-11-03,45.43,45.5,45.09,45.09,7400,3.56549571305425,3.57098954312058,3.53881139558917,3.53881139558917,94287.5905779794,0.0,1.0
2005-11-04,45.64,45.64,45.0,45.0,5700,3.58197720325326,3.58197720325326,3.53174789978959,3.53174789978959,72626.927877633,0.0,1.0
2005-11-07,45.43,46.0,45.15,45.5,7100,3.56549571305425,3.61023118645158,3.54352039278889,3.57098954312058,90465.120689683,0.0,1.0
2005-11-08,45.25,45.3715,45.0,45.0,3600,3.57098954312059,3.58057794598222,3.55126031912544,3.55126031912544,45617.6076779116,0.25,1.0
2005-11-09,45.41,45.5,45.11,45.5,5000,3.58361624647748,3.59071876711573,3.55994117768331,3.59071876711573,63357.7884415439,0.0,1.0
2005-11-10,45.55,45.56,45.0,45.0,12500,3.59466461191475,3.59545378087456,3.55126031912544,3.55126031912544,158394.47110386,0.0,1.0
2005-11-11,45.45,45.69,45.1701,45.5,4700,3.5867729223167,3.60571297735203,3.56468408313174,3.59071876711573,59556.3211350514,0.0,1.0
2005-11-14,45.22,45.749,45.01,45.5,6500,3.56862203624117,3.61036907421489,3.55204948808525,3.59071876711573,82365.1249740072,0.0,1.0
2005-11-15,44.14,45.001,44.05,45.0,18400,3.48339178858216,3.55133923602142,3.47628926794391,3.55126031912544,233156.661464882,0.0,1.0
2005-11-16,43.0,44.47,42.9115,44.47,25700,3.39342652716431,3.50943436425574,3.38644238187003,3.50943436425574,325659.032589537,0.0,1.0
2005-11-17,42.6,43.0,42.6,43.0,26900,3.36185976877209,3.39342652716431,3.36185976877209,3.39342652716431,340864.901815507,0.0,1.0
2005-11-18,43.44,43.44,42.5801,43.0,11600,3.42814996139576,3.42814996139576,3.36028932254207,3.39342652716431,146990.069184382,0.0,1.0
2005-11-21,43.07,43.36,42.69,43.0,14600,3.39895070988295,3.42183660971732,3.36896228941034,3.39342652716431,185004.742249309,0.0,1.0
2005-11-22,44.91,45.0,42.8,42.8,13600,3.54415779848719,3.55126031912544,3.3776431479682,3.3776431479682,172333.184561,0.0,1.0
2005-11-23,46.01,46.37,44.98,44.98,19600,3.63096638406581,3.65937646661882,3.54968198120583,3.54968198120583,248362.530690853,0.0,1.0
2005-11-25,46.39,46.49,46.19,46.49,2200,3.66095480453843,3.66884649413649,3.64517142534232,3.66884649413649,27877.4269142794,0.0,1.0
2005-11-28,45.6,47.0,45.56,46.3,13800,3.59861045671378,3.70909411108657,3.59545378087456,3.65385228390018,174867.496098662,0.0,1.0
2005-11-29,45.62,45.9,45.46,45.9,4300,3.60018879463339,3.62228552550795,3.5875620912765,3.62228552550795,54487.6980597279,0.0,1.0
2005-11-30,46.0,46.0,45.25,45.62,6200,3.63017721510601,3.63017721510601,3.57098954312059,3.60018879463339,78563.6576675146,0.0,1.0
2005-12-01,47.46,47.46,45.07,46.0,8200,3.74539588323763,3.74539588323763,3.55678450184408,3.63017721510601,103906.773044132,0.0,1.0
2005-12-02,47.87,47.96,46.79,46.79,2600,3.77775181058967,3.78485433122792,3.69252156293066,3.69252156293066,32946.0499896029,0.0,1.0
2005-12-05,46.58,48.0,46.5,48.0,13000,3.67594901477474,3.78801100706714,3.66963566309629,3.78801100706714,164730.249948014,0.0,1.0
2005-12-06,46.64,47.56,46.64,47.29,10300,3.68068402853357,3.75328757283569,3.68068402853357,3.73198001092094,130517.044189581,0.0,1.0
2005-12-07,46.12,47.34,46.12,46.5,4400,3.63964724262368,3.73592585571997,3.63964724262368,3.66963566309629,55754.8538285587,0.0,1.0
2005-12-08,45.58,46.36,45.26,46.12,4600,3.59703211879417,3.65858729765901,3.57177871208039,3.63964724262368,58289.1653662205,0.0,1.0
2005-12-09,46.34,46.68,45.62,46.18,8300,3.6570089597394,3.68384070437279,3.60018879463339,3.64438225638251,105173.928812963,0.0,1.0
2005-12-12,45.61,46.64,45.0,45.82,22700,3.59939962567359,3.68068402853357,3.55126031912544,3.61597217382951,287644.35952461,0.0,1.0
2005-12-13,45.65,45.749,45.26,45.749,8600,3.60255630151281,3.61036907421489,3.57177871208039,3.61036907421489,108975.396119456,0.0,1.0
2005-12-14,45.94,46.2,45.4,46.2,7400,3.62544220134717,3.64596059430212,3.58282707751767,3.64596059430212,93769.5268934853,0.0,1.0
2005-12-15,45.33,46.085,45.3,45.9,4800,3.57730289479903,3.63688515126436,3.57493538791961,3.62228552550795,60823.4769038823,0.0,1.0
2005-12-16,45.74,46.21,45.08,45.44,28900,3.60965882215106,3.64674976326193,3.55757367080389,3.58598375335689,366208.017192125,0.0,1.0
2005-12-19,44.38,45.522,44.07,45.45,8000,3.50233184361749,3.5924549388273,3.47786760586352,3.5867729223167,101372.461506471,0.0,1.0
2005-12-20,44.42,44.95,44.0,44.95,8900,3.50548851945672,3.54731447432642,3.47234342314488,3.54731447432642,112776.863425948,0.0,1.0
2005-12-21,44.18,44.84,44.01,44.74,9300,3.48654846442138,3.53863361576855,3.47313259210468,3.5307419261705,117845.486501272,0.0,1.0
2005-12-22,43.97,44.28,43.3,44.05,26600,3.46997591626546,3.49444015401944,3.41710159595848,3.47628926794391,337063.434509014,0.0,1.0
2005-12-23,43.93,44.31,43.25,44.31,7300,3.46681924042624,3.49680766089885,3.41315575115945,3.49680766089885,92502.3711246543,0.0,1.0
2005-12-27,43.41,44.387,43.3,44.26,12000,3.42578245451634,3.50288426188936,3.41710159595848,3.49286181609983,152058.692259706,0.0,1.0
2005-12-28,43.05,43.5,43.0,43.12,16600,3.39737237196334,3.4328849751546,3.39342652716431,3.40289655468198,210347.857625926,0.0,1.0
2005-12-29,43.31,43.83,43.01,43.64,13900,3.41789076491829,3.45892755082818,3.39421569612412,3.44393334059188,176134.651867492,0.0,1.0
2005-12-30,43.0,43.48,43.0,43.01,23600,3.39342652716431,3.43130663723498,3.39342652716431,3.39421569612412,299048.761444088,0.0,1.0
2006-01-03,43.92,44.03,43.25,44.03,9100,3.46603007146643,3.4747109300243,3.41315575115945,3.4747109300243,115311.17496361,0.0,1.0
2006-01-04,44.1,44.28,43.34,44.0,6800,3.48023511274293,3.49444015401944,3.42025827179771,3.47234342314488,86166.5922805,0.0,1.0
2006-01-05,43.7,44.25,43.7,43.72,13700,3.44866835435071,3.49207264714002,3.44866835435071,3.45024669227032,173600.340329831,0.0,1.0
2006-01-06,43.5,44.11,43.5,43.5,12700,3.4328849751546,3.48102428170274,3.4328849751546,3.4328849751546,160928.782641522,0.0,1.0
2006-01-09,44.01,44.61,43.5,43.5,12400,3.47313259210468,3.52048272969302,3.4328849751546,3.4328849751546,157127.315335029,0.0,1.0
2006-01-10,44.75,44.75,44.17,44.44,6300,3.5315310951303,3.5315310951303,3.48575929546157,3.50706685737633,79830.8134363455,0.0,1.0
2006-01-11,44.121,44.75,44.11,44.75,8600,3.48189236755853,3.5315310951303,3.48102428170274,3.5315310951303,108975.396119456,0.0,1.0
2006-01-12,43.8,44.75,43.51,44.37,13900,3.45656004394877,3.5315310951303,3.4336741441144,3.50154267465769,176134.651867492,0.0,1.0
2006-01-13,44.01,44.699,43.69,44.0,5400,3.47313259210468,3.52750633343529,3.4478791853909,3.47234342314488,68426.4115168676,0.0,1.0
2006-01-17,43.96,44.26,43.84,44.26,9100,3.46918674730566,3.49286181609983,3.45971671978799,3.49286181609983,115311.17496361,0.0,1.0
2006-01-18,44.06,44.45,43.81,44.45,9700,3.47707843690371,3.50785602633613,3.45734921290857,3.50785602633613,122914.109576595,0.0,1.0
2006-01-19,44.07,44.66,43.95,44.66,5900,3.47786760586352,3.52442857449205,3.46839757834585,3.52442857449205,74762.1903610219,0.0,1.0
2006-01-20,43.59,44.71,43.5,44.59,10600,3.43998749579285,3.52837441929108,3.4328849751546,3.51890439177341,134318.511496073,0.0,1.0
2006-01-23,43.356,44.1299,43.356,43.5,4200,3.42152094213339,3.48259472793275,3.42152094213339,3.4328849751546,53220.5422908971,0.0,1.0
2006-01-24,45.13,45.13,43.15,43.15,7000,3.56151951560292,3.56151951560292,3.4052640615614,3.4052640615614,88700.9038181616,0.0,1.0
2006-01-25,45.19,45.32,44.89,45.23,6300,3.56625452936175,3.57651372583922,3.54257946056758,3.56941120520097,79830.8134363455,0.0,1.0
2006-01-26,45.3,45.57,45.2068,45.57,9500,3.57493538791961,3.59624294983437,3.56758033321423,3.59624294983437,120379.798038934,0.0,1.0
2006-01-27,46.0,46.0,45.1015,45.1015,5300,3.63017721510601,3.63017721510601,3.55927038406747,3.55927038406747,67159.2557480367,0.0,1.0
2006-01-30,45.04,46.2,44.69,46.0,4300,3.55441699496467,3.64596059430212,3.52679608137147,3.63017721510601,54487.6980597278,0.0,1.0
2006-01-31,44.95,45.14,44.06,44.1401,12500,3.54731447432642,3.56230868456272,3.47707843690371,3.48339968027176,158394.47110386,0.0,1.0
2006-02-01,45.0,45.0,44.95,44.95,2200,3.55126031912544,3.55126031912544,3.54731447432642,3.54731447432642,27877.4269142794,0.0,1.0
2006-02-02,45.381,45.87,44.18,44.4,28100,3.58132765649404,3.61991801862854,3.48654846442138,3.5039101815371,356070.771041477,0.0,1.0
2006-02-03,45.6,46.0,44.62,45.09,13800,3.59861045671378,3.63017721510601,3.52127189865283,3.55836283976369,174867.496098662,0.0,1.0
2006-02-06,45.68,46.1,45.15,46.1,8500,3.60492380839223,3.63806890470407,3.56309785352253,3.63806890470407,107708.240350625,0.0,1.0
2006-02-07,46.38,46.42,45.36,45.68,31600,3.66016563557862,3.66332231141785,3.57967040167845,3.60492380839223,400421.222950559,0.0,1.0
2006-02-08,46.65,46.68,46.231,46.35,7700,3.70120242148852,3.70358261597179,3.66795903853881,3.67740047665579,97050.892951577,0.25,1.0
2006-02-09,46.31,46.91,46.231,46.8,28400,3.67422688401143,3.72183077367688,3.66795903853881,3.71310339390488,357953.942834388,0.0,1.0
2006-02-10,46.49,46.77,46.23,46.77,18200,3.68850805091107,3.71072319942161,3.66787969872271,3.71072319942161,229393.019703727,0.0,1.0
2006-02-13,46.35,46.99,46.21,46.99,41200,3.67740047665579,3.72817795896561,3.66629290240052,3.72817795896561,519285.297351296,0.0,1.0
2006-02-14,46.75,46.8,46.37,46.4,14500,3.70913640309943,3.71310339390488,3.67898727297798,3.68136746746125,182758.175038684,0.0,1.0
2006-02-15,46.8,47.0,46.4128,46.95,15000,3.71310339390488,3.7289713571267,3.68238301710744,3.72500436632124,189060.181074501,0.0,1.0
2006-02-16,47.0,47.0,46.64,46.8,12500,3.7289713571267,3.7289713571267,3.70040902332743,3.71310339390488,157550.150895417,0.0,1.0
2006-02-17,46.44,47.38,46.23,47.38,18200,3.68454106010561,3.75912048724815,3.66787969872271,3.75912048724815,229393.019703728,0.0,1.0
2006-02-21,46.24,46.9292,45.37,46.25,56300,3.6686730968838,3.72335409814617,3.5996474568689,3.66946649504489,709605.879632959,0.0,1.0
2006-02-22,46.45,46.65,46.02,46.02,13800,3.6853344582667,3.70120242148852,3.6512183373398,3.6512183373398,173935.366588541,0.0,1.0
2006-02-23,46.89,47.3,45.31,46.28,20800,3.7202439773547,3.75277330195942,3.59488706790235,3.67184668952816,262163.451089974,0.0,1.0
2006-02-24,47.0,47.28,46.63,47.28,13400,3.7289713571267,3.75118650563724,3.69961562516634,3.75118650563724,168893.761759887,0.0,1.0
2006-02-27,46.11,47.23,45.84,47.23,9600,3.65835892078962,3.74721951483178,3.63693717044017,3.74721951483178,120998.51588768,0.0,1.0
2006-02-28,45.23,46.408,45.02,46.34,9600,3.58853988261363,3.68200218599012,3.57187852123072,3.6766070784947,120998.51588768,0.0,1.0
2006-03-01,46.0,46.0,45.26,45.26,4400,3.64963154101762,3.64963154101762,3.5909200770969,3.5909200770969,55457.6531151869,0.0,1.0
2006-03-02,45.29,46.27,45.04,46.27,4100,3.59330027158017,3.67105329136707,3.5734653175529,3.67105329136707,51676.4494936969,0.0,1.0
2006-03-03,44.57,45.22,44.57,45.0,4800,3.53617560398163,3.58774648445254,3.53617560398163,3.57029172490854,60499.2579438403,0.0,1.0
2006-03-06,44.98,45.56,44.86,45.06,9100,3.56870492858636,3.61472202192962,3.55918415065327,3.57505211387508,114696.509851864,0.0,1.0
2006-03-07,44.2,45.48,44.2,45.15,8800,3.50681987202128,3.6083748366409,3.50681987202128,3.5821926973249,110915.306230374,0.0,1.0
2006-03-08,43.46,44.19,43.46,44.11,8700,3.44810840810056,3.50602647386018,3.44810840810056,3.49967928857146,109654.90502321,0.0,1.0
2006-03-09,43.41,44.0,43.25,43.25,9000,3.4441414172951,3.49095190879946,3.43144704671765,3.43144704671765,113436.108644701,0.0,1.0
2006-03-10,43.58,43.75,43.1,43.11,6900,3.45762918603365,3.47111695477219,3.41954607430129,3.42033947246238,86967.6832942703,0.0,1.0
2006-03-13,43.99,44.08,43.591,44.0,12300,3.49015851063837,3.49729909408819,3.45850192401085,3.49095190879946,155029.348481091,0.0,1.0
2006-03-14,44.05,44.56,43.74,44.36,10500,3.49491889960491,3.53538220582054,3.4703235566111,3.51951424259873,132342.126752151,0.0,1.0
2006-03-15,44.02,44.44,43.72,44.44,11500,3.49253870512164,3.52586142788745,3.46873676028892,3.52586142788745,144946.138823784,0.0,1.0
2006-03-16,44.17,44.55,44.0,44.146,18800,3.504439677538,3.53458880765945,3.49095190879946,3.50253552195139,236955.426946708,0.0,1.0
2006-03-17,44.25,44.39,44.04,44.39,39300,3.51078686282673,3.521894437082,3.49412550144382,3.521894437082,495337.674415192,0.0,1.0
2006-03-20,44.19,44.72,43.77,44.55,11500,3.50602647386018,3.548076576398,3.47270375109437,3.53458880765945,144946.138823784,0.0,1.0
2006-03-21,43.82,44.59,43.78,44.59,16100,3.47667074189983,3.53776240030382,3.47349714925546,3.53776240030382,202924.594353297,0.0,1.0
2006-03-22,44.0,44.0,43.66,43.85,4500,3.49095190879946,3.49095190879946,3.46397637132237,3.4790509363831,56718.0543223502,0.0,1.0
2006-03-23,44.0,44.09,43.7,43.7,8200,3.49095190879946,3.49809249224928,3.46714996396674,3.46714996396674,103352.898987394,0.0,1.0
2006-03-24,44.0,44.13,43.8,43.8,7400,3.49095190879946,3.50126608489364,3.47508394557764,3.47508394557764,93269.689330087,0.0,1.0
2006-03-27,44.5,44.59,44.169,44.31,8400,3.530621816854,3.53776240030382,3.50436033772189,3.51554725179327,105873.70140172,0.0,1.0
2006-03-28,44.36,45.5,44.26,44.83,11300,3.51951424259873,3.60996163296308,3.51158026098782,3.55680395617,142425.336409457,0.0,1.0
2006-03-29,44.59,44.59,44.03,44.1,6400,3.53776240030382,3.53776240030382,3.49333210328273,3.49888589041037,80665.6772584536,0.0,1.0
2006-03-30,44.66,45.283,44.12,44.94,6900,3.54331618743145,3.59274489286741,3.50047268673255,3.56553133594199,86967.6832942704,0.0,1.0
2006-03-31,46.0,46.0,44.87,45.05,15600,3.64963154101762,3.64963154101762,3.55997754881436,3.57425871571399,196622.588317481,0.0,1.0
2006-04-03,45.6,46.0,45.28,46.0,9800,3.61789561457399,3.64963154101762,3.59250687341908,3.64963154101762,123519.318302007,0.0,1.0
2006-04-04,45.14,45.63,45.05,45.29,4900,3.58139929916381,3.62027580905726,3.57425871571399,3.59330027158017,61759.6591510036,0.0,1.0
2006-04-05,44.4,45.54,44.11,45.54,9600,3.52268783524309,3.61313522560744,3.49967928857146,3.61313522560744,120998.515887681,0.0,1.0
2006-04-06,44.65,44.72,44.11,44.55,12700,3.54252278927036,3.548076576398,3.49967928857146,3.53458880765945,160070.953309744,0.0,1.0
2006-04-07,44.99,45.43,44.76,45.09,9100,3.56949832674745,3.60440784583544,3.55125016904236,3.57743230835836,114696.509851864,0.0,1.0
2006-04-10,44.47,45.42,44.47,45.25,5400,3.52824162237073,3.60361444767435,3.52824162237073,3.59012667893581,68061.6651868202,0.0,1.0
2006-04-11,43.91,44.84,43.83,44.5414,8000,3.48381132534964,3.55759735433109,3.47746414006092,3.53390648524092,100832.096573067,0.0,1.0
2006-04-12,44.25,44.549,44.0,44.21,2800,3.51078686282673,3.53450946784334,3.49095190879946,3.50761327018237,35291.2338005735,0.0,1.0
2006-04-13,44.62,44.62,43.9,43.9,2800,3.54014259478709,3.54014259478709,3.48301792718855,3.48301792718855,35291.2338005735,0.0,1.0
2006-04-17,43.95,44.62,43.601,44.62,13900,3.48698491799401,3.54014259478709,3.45929532217194,3.54014259478709,175195.767795704,0.0,1.0
2006-04-18,44.16,44.29,43.5,43.64,9500,3.50364627937691,3.51396045547109,3.45128200074492,3.46238957500019,119738.114680517,0.0,1.0
2006-04-19,45.12,45.12,44.2801,44.61,15400,3.57981250284163,3.57981250284163,3.51317499129161,3.539349196626,194101.785903154,0.0,1.0
2006-04-20,45.14,45.15,44.81,44.81,8100,3.58139929916381,3.5821926973249,3.55521715984781,3.55521715984781,102092.49778023,0.0,1.0
2006-04-21,46.0,46.0,44.89,45.59,17000,3.64963154101762,3.64963154101762,3.56156434513654,3.6171022164129,214268.205217767,0.0,1.0
2006-04-24,46.22,46.47,45.89,46.0,7800,3.66708630056161,3.68692125458888,3.64090416124562,3.64963154101762,98311.2941587405,0.0,1.0
2006-04-25,46.75,46.78,45.82,46.05,13600,3.70913640309943,3.7115165975827,3.63535037411798,3.65359853182307,171414.564174214,0.0,1.0
2006-04-26,47.14,47.43,46.79,46.9,6900,3.74007893138197,3.7630874780536,3.71230999574379,3.72103737551579,86967.6832942703,0.0,1.0
2006-04-27,47.68,47.8,46.37,46.58,7000,3.78292243208087,3.79244321001396,3.67898727297798,3.69564863436088,88228.0845014337,0.0,1.0
2006-04-28,48.2,48.2799,46.81,47.5,13500,3.82417913645759,3.83051838776471,3.71389679206597,3.76864126518124,170154.162967051,0.0,1.0
2006-05-01,47.68,48.2,47.47,48.03,13100,3.78292243208087,3.82417913645759,3.76626107069796,3.81069136771905,165112.558138397,0.0,1.0
2006-05-02,47.84,47.84,47.04,47.83,17400,3.79561680265832,3.79561680265832,3.73214494977106,3.79482340449723,219309.810046421,0.0,1.0
2006-05-03,48.14,48.48,47.6,47.85,9800,3.81941874749105,3.84639428496813,3.77657524679214,3.79641020081941,123519.318302007,0.0,1.0
2006-05-04,47.84,48.13,47.35,47.74,5500,3.79561680265832,3.81862534932996,3.75674029276487,3.78768282104741,69322.0663939837,0.0,1.0
2006-05-05,47.97,48.0,47.39,47.95,4900,3.8059309787525,3.80831117323577,3.75991388540924,3.80434418243032,61759.6591510036,0.0,1.0
2006-05-08,47.97,48.16,47.4,48.16,4500,3.8059309787525,3.82100554381323,3.76070728357033,3.82100554381323,56718.0543223503,0.0,1.0
2006-05-09,48.04,48.34,47.42,47.58,17000,3.81148476588014,3.83528671071286,3.76229407989251,3.77498845046996,214268.205217767,0.0,1.0
2006-05-10,48.0,48.43,47.93,48.43,10900,3.82814612726304,3.86243993631978,3.82256341416078,3.86243993631978,136671.898774686,0.25,1.0
2006-05-11,47.4,48.04,47.24,47.59,13300,3.78029430067226,3.83133624903576,3.76753381358138,3.79544737909267,166764.793917736,0.0,1.0
2006-05-12,46.51,47.2999,46.51,47.13,5700,3.70931409122925,3.77231102093603,3.70931409122925,3.7587609787064,71470.625964744,0.0,1.0
2006-05-15,46.53,46.73,46.09,46.31,7900,3.71090915211561,3.72685976097921,3.6758178126157,3.69336348236566,99055.7798458732,0.0,1.0
2006-05-16,46.67,47.06,46.22,46.22,4000,3.72207457832013,3.75317826560414,3.68618570837704,3.68618570837704,50154.8252384168,0.0,1.0
2006-05-17,46.86,47.07,45.76,46.17,10400,3.73722765674055,3.75397579604732,3.64949930799077,3.68219805616114,130402.545619884,0.0,1.0
2006-05-18,46.82,47.17,45.94,46.52,17400,3.73403753496783,3.76195110047912,3.663854855968,3.71011162167243,218173.489787113,0.0,1.0
2006-05-19,46.19,46.53,45.34,46.12,18900,3.6837931170475,3.71090915211561,3.61600302937722,3.67821040394524,236981.549251519,0.0,1.0
2006-05-22,47.02,47.25,45.51,45.51,17400,3.74998814383142,3.76833134402456,3.62956104691127,3.62956104691127,218173.489787113,0.0,1.0
2006-05-23,47.47,47.83,47.03,47.4,11300,3.78587701377451,3.81458810972899,3.7507856742746,3.78029430067226,141687.381298528,0.0,1.0
2006-05-24,48.01,48.23,46.7,47.0,6800,3.82894365770622,3.84648932745618,3.72446716964967,3.74839308294506,85263.2029053086,0.0,1.0
2006-05-25,48.5,48.5,47.73,48.2,17700,3.86802264942203,3.86802264942203,3.80661280529719,3.84409673612664,221935.101679995,0.0,1.0
2006-05-26,48.73,48.73,48.21,48.5,11500,3.88636584961517,3.88636584961517,3.84489426656982,3.86802264942203,144195.122560448,0.0,1.0
2006-05-30,48.43,48.92,48.19,48.23,10300,3.86243993631978,3.90151892803559,3.84329920568346,3.84648932745618,129148.674988923,0.0,1.0
2006-05-31,48.85,48.8999,48.3,48.51,10700,3.89593621493333,3.89991589184479,3.85207204055844,3.86882017986521,134164.157512765,0.0,1.0
2006-06-01,49.36,49.36,48.69,48.99,6500,3.9366102675355,3.9366102675355,3.88317572784245,3.90710164113784,81501.5910124272,0.0,1.0
2006-06-02,49.11,49.8,48.93,49.38,6400,3.916672006456,3.97170160703541,3.90231645847877,3.93820532842186,80247.7203814669,0.0,1.0
2006-06-05,48.48,49.51,48.4,48.93,15300,3.86642758853567,3.94857322418319,3.86004734499024,3.90231645847877,191842.206536944,0.0,1.0
2006-06-06,47.96,48.43,47.64,48.11,6300,3.82495600549032,3.86243993631978,3.79943503130857,3.83691896213802,78993.8497505065,0.0,1.0
2006-06-07,48.4,49.0,47.69,47.94,14200,3.86004734499024,3.90789917158102,3.80342268352447,3.82336094460396,178049.629596379,0.0,1.0
2006-06-08,49.1,49.35,47.62,48.35,27500,3.91587447601282,3.93581273709232,3.79783997042221,3.85605969277434,344814.423514116,0.0,1.0
2006-06-09,49.79,49.98,49.46,49.61,20900,3.97090407659223,3.98605715501264,3.94458557196729,3.95654852861499,262058.961870728,0.0,1.0
2006-06-12,49.62,49.95,49.48,49.61,13000,3.95734605905817,3.98366456368311,3.94618063285365,3.95654852861499,163003.182024855,0.0,1.0
2006-06-13,49.71,50.0,49.63,49.63,14900,3.96452383304679,3.987652215899,3.95814358950135,3.95814358950135,186826.724013103,0.0,1.0
2006-06-14,49.3,49.89,49.26,49.71,9500,3.93182508487642,3.97887938102403,3.9286349631037,3.96452383304679,119117.70994124,0.0,1.0
2006-06-15,49.91,50.0,49.462,49.54,7700,3.98047444191039,3.987652215899,3.94474507805593,3.95096581551273,96548.0385839522,0.0,1.0
2006-06-16,49.84,49.91,49.4499,49.68,61300,3.97489172880813,3.98047444191039,3.94378006621968,3.96213124171725,768622.696778737,0.0,1.0
2006-06-19,49.16,49.84,49.07,49.7,14100,3.9206596586719,3.97489172880813,3.91348188468328,3.96372630260361,176795.758965419,0.0,1.0
2006-06-20,49.14,49.59,49.09,49.12,18500,3.91906459778554,3.95495346772863,3.91507694556964,3.91746953689918,231966.066727678,0.0,1.0
2006-06-21,49.66,49.96,49.29,49.56,13900,3.96053618083089,3.98446209412628,3.93102755443324,3.95256087639909,174288.017703498,0.0,1.0
2006-06-22,49.71,49.86,49.26,49.35,15600,3.96452383304679,3.97648678969449,3.9286349631037,3.93581273709232,195603.818429825,0.0,1.0
2006-06-23,49.72,49.88,49.4,49.8,16000,3.96532136348997,3.97808185058085,3.93980038930822,3.97170160703541,200619.300953667,0.0,1.0
2006-06-26,50.04,50.04,49.55,50.0,20800,3.99084233767172,3.99084233767172,3.95176334595591,3.987652215899,260805.091239767,0.0,1.0
2006-06-27,49.82,50.42,49.82,50.15,7900,3.97329666792177,4.02114849451256,3.97329666792177,3.9996151725467,99055.7798458731,0.0,1.0
2006-06-28,50.01,50.01,49.02,49.53,16600,3.98844974634218,3.98844974634218,3.90949423246738,3.95016828506955,208142.52473943,0.0,1.0
2006-06-29,51.72,52.29,50.06,50.26,30300,4.12482745212593,4.17028668738718,3.99243739855808,4.00838800742168,379922.801181007,0.0,1.0
2006-06-30,50.77,52.42,50.77,52.24,78500,4.04906206002385,4.18065458314852,4.04906206002385,4.16629903517128,984288.445303929,0.0,1.0
2006-07-03,50.81,51.17,50.21,50.5,25500,4.05225218179657,4.08096327775104,4.00440035520578,4.02752873805799,319737.010894907,0.0,1.0
2006-07-05,51.74,51.74,50.2,50.94,20000,4.12642251301229,4.12642251301229,4.0036028247626,4.0626200775579,250774.126192084,0.0,1.0
2006-07-06,52.46,52.46,52.1708,52.23,25000,4.18384470492123,4.18384470492123,4.16078012450448,4.1655015047281,313467.657740105,0.0,1.0
2006-07-07,52.15,52.43,51.76,51.84,12400,4.15912126118266,4.1814521135917,4.12801757389865,4.13439781744409,155479.958239092,0.0,1.0
2006-07-10,53.28,53.28,51.81,51.81,14400,4.24924220126198,4.24924220126198,4.13200522611455,4.13200522611455,180557.3708583,0.0,1.0
2006-07-11,54.81,54.9,52.7,52.7,20000,4.37126435906849,4.37844213305711,4.20298543555755,4.20298543555755,250774.126192084,0.0,1.0
2006-07-12,54.63,54.79,53.81,54.59,15700,4.35690881109125,4.36966929818213,4.29151131475051,4.35371868931853,196857.689060786,0.0,1.0
2006-07-13,53.69,54.87,53.58,54.87,12100,4.28194094943235,4.37604954172757,4.27316811455737,4.37604954172757,151718.346346211,0.0,1.0
2006-07-14,52.86,53.24,52.51,52.83,25400,4.21574592264843,4.24605207948926,4.18783235713713,4.21335333131889,318483.140263946,0.0,1.0
2006-07-17,52.96,52.96,52.31,52.33,12900,4.22372122708023,4.22372122708023,4.17188174827354,4.1734768091599,161749.311393894,0.0,1.0
2006-07-18,53.53,53.98,52.8,53.0,16700,4.26918046234147,4.30506933228456,4.21096073998935,4.22691134885294,209396.39537039,0.0,1.0
2006-07-19,54.79,54.79,53.8,53.95,24700,4.36966929818213,4.36966929818213,4.29071378430733,4.30267674095503,309706.045847224,0.0,1.0
2006-07-20,54.39,54.97,54.24,54.8,9600,4.33776808045494,4.38402484615936,4.32580512380724,4.37046682862531,120371.5805722,0.0,1.0
2006-07-21,53.85,54.05,53.54,54.05,7700,4.29470143652323,4.31065204538682,4.26997799278465,4.31065204538682,96548.0385839523,0.0,1.0
2006-07-24,57.97,57.97,54.19,54.19,47700,4.6232839791133,4.6232839791133,4.32181747159134,4.32181747159134,598096.290968121,0.0,1.0
2006-07-25,59.4,59.41,56.94,57.6,27200,4.73733083248802,4.7381283629312,4.54113834346579,4.59377535271565,341052.811621234,0.0,1.0
2006-07-26,59.3,59.57,57.9,59.0,28400,4.72935552805622,4.75088885002207,4.61770126601105,4.70542961476082,356099.259192759,0.0,1.0
2006-07-27,61.37,61.37,59.3,59.3,35600,4.89444432979444,4.89444432979444,4.72935552805622,4.72935552805622,446377.944621909,0.0,1.0
2006-07-28,61.31,61.71,59.872,60.97,29900,4.88965914713536,4.92156036486255,4.7749742694061,4.86254311206724,374907.318657165,0.0,1.0
2006-07-31,61.33,61.5,59.1,59.26,35500,4.89125420802172,4.90481222555577,4.71340491919262,4.7261654062835,445124.073990949,0.0,1.0
2006-08-01,59.71,61.44,59.68,61.1,89000,4.76205427622659,4.9000270428967,4.75966168489705,4.87291100782858,1115944.86155477,0.0,1.0
2006-08-02,59.08,60.0,57.98,60.0,25300,4.71180985830626,4.7851826590788,4.62408150955648,4.7851826590788,317229.269632986,0.0,1.0
2006-08-03,58.59,59.26,57.75,58.22,18000,4.67273086659045,4.7261654062835,4.60573830936335,4.6432222401928,225696.713572876,0.0,1.0
2006-08-04,58.5,59.7,57.98,59.7,18200,4.66555309260183,4.76125674578341,4.62408150955648,4.76125674578341,228204.454834797,0.0,1.0
2006-08-07,58.42,58.668,57.24,58.6,31000,4.6591728490564,4.67895160404726,4.56506425676118,4.67352839703363,388699.89559773,0.0,1.0
2006-08-08,56.8,58.68,56.57,58.68,27400,4.52997291726127,4.67990864057907,4.51162971706813,4.67990864057907,343560.552883155,0.0,1.0
2006-08-09,57.01,57.49,56.41,57.06,21200,4.56665931764754,4.60510865061493,4.5185976514383,4.57066445649831,264659.987954302,0.25,1.0
2006-08-10,57.41,57.65,56.31,56.33,15800,4.5987004284537,4.61792509493739,4.51058737373677,4.51218942927707,197246.594796131,0.0,1.0
2006-08-11,57.16,57.99,57.03,57.51,12500,4.57867473419985,4.64516003912262,4.56826137318785,4.60671070615524,156049.521199471,0.0,1.0
2006-08-14,57.11,57.63,56.85,57.04,19000,4.57466959534908,4.61632303939708,4.55384287332508,4.569062400958,237195.272223195,0.0,1.0
2006-08-15,58.17,58.17,57.65,57.96,11500,4.6595785389854,4.6595785389854,4.61792509493739,4.64275695581216,143565.559503513,0.0,1.0
2006-08-16,57.64,58.21,57.1,57.1,12300,4.61712406716724,4.66278265006601,4.57386856757893,4.57386856757893,153552.728860279,0.0,1.0
2006-08-17,57.64,58.25,57.53,57.57,23800,4.61712406716724,4.66598676114663,4.60831276169554,4.61151687277616,297118.288363792,0.0,1.0
2006-08-18,57.66,57.93,57.26,57.73,10200,4.61872612270755,4.6403538725017,4.58668501190139,4.62433331709862,127336.409298768,0.0,1.0
2006-08-21,56.35,57.13,55.79,57.09,15900,4.51379148481738,4.57627165088939,4.46893392968876,4.57306753980877,198494.990965727,0.0,1.0
2006-08-22,56.08,56.32,55.25,56.09,10900,4.49216373502322,4.51138840150692,4.42567843010045,4.49296476279338,136075.182485939,0.0,1.0
2006-08-23,56.17,56.59,55.95,56.08,12600,4.49937298495461,4.53301615130107,4.48175037401122,4.49216373502322,157297.917369066,0.0,1.0
2006-08-24,56.29,56.97,56.0,56.0,12200,4.50898531819646,4.56345520656692,4.48575551286199,4.48575551286199,152304.332690683,0.0,1.0
2006-08-25,56.83,56.84,55.87,55.96,7100,4.55224081778477,4.55304184555492,4.47534215184999,4.48255140178138,88636.1280412993,0.0,1.0
2006-08-28,58.37,58.4,56.89,56.89,20800,4.67559909438847,4.67800217769894,4.55704698440569,4.55704698440569,259666.403275919,0.0,1.0
2006-08-29,59.0,60.0,58.4,58.4,93100,4.72606384390817,4.80616662092356,4.67800217769894,4.67800217769894,1162256.83389366,0.0,1.0
2006-08-30,59.46,59.92,58.54,59.92,9100,4.76291112133525,4.79975839876233,4.68921656648109,4.79975839876233,113604.051433215,0.0,1.0
2006-08-31,58.6,59.43,58.05,59.31,18800,4.69402273310201,4.76050803802479,4.64996620574355,4.75089570478294,234698.479884004,0.0,1.0
2006-09-01,58.38,59.21,58.0,58.08,18000,4.67640012215863,4.7428854270814,4.64596106689278,4.65236928905401,224711.310527238,0.0,1.0
2006-09-05,59.89,59.94,57.5,57.75,27900,4.79735531545187,4.80136045430264,4.60590967838508,4.62593537263893,348302.531317219,0.0,1.0
2006-09-06,59.78,59.86,58.92,59.0,26600,4.78854400998018,4.79495223214141,4.71965562174694,4.72606384390817,332073.381112473,0.0,1.0
2006-09-07,59.67,59.76,58.87,59.16,8700,4.77973270450848,4.78694195443987,4.71565048289617,4.73888028823063,108610.466754832,0.0,1.0
2006-09-08,59.59,59.85,59.35,59.38,7700,4.77332448234725,4.79415120437126,4.75409981586356,4.75650289917402,96126.505058874,0.0,1.0
2006-09-11,59.89,59.92,59.04,59.04,17500,4.79735531545187,4.79975839876233,4.72926795498879,4.72926795498879,218469.329679259,0.0,1.0
2006-09-12,59.95,59.99,59.58,59.94,13000,4.80216148207279,4.80536559315341,4.7725234545771,4.80136045430264,162291.50204745,0.0,1.0
2006-09-13,60.09,60.79,59.7,59.85,39300,4.81337587085495,4.86944781476572,4.78213578781895,4.79415120437126,490619.694651136,0.0,1.0
2006-09-14,60.95,60.95,59.28,59.56,9400,4.88226425908819,4.88226425908819,4.74849262147248,4.77092139903679,117349.239942002,0.0,1.0
2006-09-15,61.49,61.49,60.44,61.06,32800,4.9255197586765,4.9255197586765,4.84141184281034,4.89107556455988,409473.943627411,0.0,1.0
2006-09-18,61.58,62.09,61.43,61.49,14900,4.93272900860788,4.97358142488573,4.92071359205558,4.9255197586765,186011.029269769,0.0,1.0
2006-09-19,61.5,62.0,60.97,61.76,20200,4.92632078644665,4.96637217495435,4.8838663146285,4.94714750847066,252176.026258345,0.0,1.0
2006-09-20,61.93,62.02,61.26,61.4,12200,4.96076498056327,4.96797423049466,4.90709611996296,4.91831050874511,152304.332690683,0.0,1.0
2006-09-21,60.9,62.78,60.78,61.77,22900,4.87825912023742,5.02885234102636,4.86864678699557,4.94794853624081,285882.72283743,0.0,1.0
2006-09-22,58.96,60.34,58.27,60.3,27800,4.72285973282756,4.8334015651088,4.66758881668694,4.83019745402818,347054.135147622,0.0,1.0
2006-09-25,60.77,61.13,58.8,59.71,12000,4.86784575922542,4.89668275895096,4.71004328850509,4.7829368155891,149807.540351492,0.0,1.0
2006-09-26,61.11,61.62,60.74,61.18,15500,4.89508070341065,4.9359331196885,4.86544267591495,4.90068789780173,193501.406287344,0.0,1.0
2006-09-27,62.49,62.49,60.62,60.9,41400,5.00562253569189,5.00562253569189,4.85583034267311,4.87825912023742,516836.014212647,0.0,1.0
2006-09-28,62.32,63.46,62.11,62.95,19100,4.99200506359927,5.08332222939682,4.97518348042604,5.04246981311897,238443.668392791,0.0,1.0
2006-09-29,61.98,62.71,61.9,61.9,11900,4.96477011941404,5.02324514663528,4.95836189725281,4.95836189725281,148559.144181896,0.0,1.0
2006-10-02,60.6,62.51,60.6,62.51,7700,4.8542282871328,5.0072245912322,4.8542282871328,5.0072245912322,96126.5050588739,0.0,1.0
2006-10-03,60.8,61.86,59.77,60.58,19300,4.87024884253588,4.95515778617219,4.78774298221002,4.85262623159249,240940.460731983,0.0,1.0
2006-10-04,62.12,63.31,60.62,60.62,18300,4.9759845081962,5.07130681284451,4.85583034267311,4.85583034267311,228456.499036025,0.0,1.0
2006-10-05,63.38,63.38,61.7,61.7,16100,5.07691400723559,5.07691400723559,4.94234134184973,4.94234134184973,200991.783304918,0.0,1.0
2006-10-06,62.7125,63.63,62.58,62.92,8100,5.02344540357782,5.09693970148944,5.01283178562328,5.04006672980851,101120.089737257,0.0,1.0
2006-10-09,63.18,63.85,62.532,62.76,20400,5.06089345183251,5.11456231243283,5.00898685232654,5.02725028548605,254672.818597536,0.0,1.0
2006-10-10,62.67,63.73,62.43,63.2,13200,5.02004103555466,5.10494997919098,5.00081636907097,5.06249550737282,164788.294386641,0.0,1.0
2006-10-11,61.75,62.71,61.1401,62.68,12600,4.9463464807005,5.02324514663528,4.89749179699881,5.02084206332482,157297.917369066,0.0,1.0
2006-10-12,64.47,64.5,62.44,62.59,14700,5.16422603418237,5.16662911749283,5.00161739684112,5.01363281339343,183514.236930577,0.0,1.0
2006-10-13,64.25,65.08,64.25,65.0,14400,5.14660342323898,5.21308872816176,5.14660342323898,5.20668050600053,179769.04842179,0.0,1.0
2006-10-16,64.88,65.0,64.2501,64.5,8900,5.19706817275868,5.20668050600053,5.14661143351668,5.16662911749283,111107.259094023,0.0,1.0
2006-10-17,64.98,65.0,63.79,64.1,15300,5.20507845046022,5.20668050600053,5.1097561458119,5.13458800668667,191004.613948152,0.0,1.0
2006-10-18,65.3,65.33,64.67,65.23,34900,5.23071133910515,5.23311442241561,5.18024658958545,5.22510414471407,435690.263188922,0.0,1.0
2006-10-19,66.3,66.31,64.78,64.95,16500,5.31081411612054,5.31161514389069,5.18905789505714,5.20267536714976,205985.367983301,0.0,1.0
2006-10-20,66.13,66.5,65.8,66.5,9000,5.29719664402792,5.32683467152362,5.27076272761284,5.32683467152362,112355.655263619,0.0,1.0
2006-10-23,66.596,66.91,65.5,66.15,14400,5.33452453811709,5.35967681009993,5.24673189450822,5.29879869956823,179769.04842179,0.0,1.0
2006-10-24,67.02,67.02,65.94,66.79,8900,5.36848811557162,5.36848811557162,5.281977116395,5.35006447685808,111107.259094023,0.0,1.0
2006-10-25,67.34,67.84,66.81,67.63,30000,5.39412100421655,5.43417239272424,5.35166653239839,5.41735080955101,374518.850878729,0.0,1.0
2006-10-26,66.02,69.04,64.11,68.09,39300,5.28838533855623,5.53029572514271,5.13538903445683,5.45419808697809,490619.694651136,0.0,1.0
2006-10-27,64.55,66.2,64.3,66.2,21200,5.1706342563436,5.302803838419,5.15060856208975,5.302803838419,264659.987954302,0.0,1.0
2006-10-30,64.1,64.93,63.81,64.55,25800,5.13458800668667,5.20107331160945,5.11135820135221,5.1706342563436,322086.211755708,0.0,1.0
2006-10-31,62.98,64.0,62.76,64.0,15800,5.04487289642943,5.12657772898513,5.02725028548605,5.12657772898513,197246.594796131,0.0,1.0
2006-11-01,60.46,62.94,60.23,62.56,15700,4.84301389835064,5.04166878534882,4.8245902596371,5.01122973008297,195998.198626535,0.0,1.0
2006-11-02,60.31,61.26,60.04,60.04,21800,4.83099848179834,4.90709611996296,4.80937073200418,4.80937073200418,272150.364971877,0.0,1.0
2006-11-03,59.8,59.97,58.5,59.94,22300,4.79014606552049,4.8037635376131,4.68601245540048,4.80136045430264,278392.345819855,0.0,1.0
2006-11-06,59.73,59.96,59.1,59.96,20800,4.78453887112941,4.80296250984295,4.73407412160971,4.80296250984295,259666.403275919,0.0,1.0
2006-11-07,60.73,61.86,59.44,59.44,20100,4.8646416481448,4.95515778617219,4.76130906579494,4.76130906579494,250927.630088749,0.0,1.0
2006-11-08,62.52,62.79,60.65,60.67,13800,5.0280513132562,5.04976554637487,4.87766014313801,4.87926860485051,171592.520888825,0.25,1.0
2006-11-09,61.47,63.0,61.365,62.83,5700,4.94360707335027,5.06665439435606,4.93516264935967,5.05298246979986,70875.1716714713,0.0,1.0
2006-11-10,60.52,61.19,60.5,60.94,10900,4.8672051420068,4.92108860937535,4.86559668029431,4.90098283796918,135533.223020884,0.0,1.0
2006-11-13,62.3,62.3,60.82,60.85,6400,5.01035823441877,5.01035823441877,4.89133206769421,4.89374476026295,79579.1401223537,0.0,1.0
2006-11-14,64.53,64.53,61.18,62.16,13600,5.18970171536185,5.18970171536185,4.9202843785191,4.99909900243131,169105.672760002,0.0,1.0
2006-11-15,64.23,65.0,63.78,64.5,10000,5.16557478967444,5.22750056560546,5.12938440114332,5.18728902279311,124342.406441178,0.0,1.0
2006-11-16,65.18,65.45,64.44,64.99,6200,5.2419767210179,5.26369095413657,5.18246363765562,5.22669633474921,77092.2919935302,0.0,1.0
2006-11-17,64.71,65.24,64.29,65.2,9800,5.20417787077429,5.24680210615538,5.17040017481192,5.2435851827304,121855.558312354,0.0,1.0
2006-11-20,64.65,65.4,63.18,65.4,20300,5.19935248563681,5.25966979985534,5.0811305497685,5.25966979985534,252415.085075591,0.0,1.0
2006-11-21,64.08,65.45,63.78,64.13,8100,5.15351132683073,5.26369095413657,5.12938440114332,5.15753248111197,100717.349217354,0.0,1.0
2006-11-22,64.07,64.54,63.83,64.0,3100,5.15270709597448,5.19050594621809,5.13340555542456,5.14707747998076,38546.1459967651,0.0,1.0
2006-11-24,64.32,64.62,64.31,64.31,1900,5.17281286738066,5.19693979306807,5.17200863652441,5.17200863652441,23625.0572238238,0.0,1.0
2006-11-27,63.71,64.19,63.21,63.73,15900,5.12375478514959,5.16235786624945,5.08354324233724,5.12536324686209,197704.426241473,0.0,1.0
2006-11-28,63.93,64.0,63.745,63.95,10900,5.14144786398703,5.14707747998076,5.12656959314646,5.14305632569952,135533.223020884,0.0,1.0
2006-11-29,63.68,64.54,63.62,64.15,14800,5.12134209258085,5.19050594621809,5.11651670744337,5.15914094282446,184026.761532943,0.0,1.0
2006-11-30,63.13,64.04,63.01,64.04,13700,5.07710939548727,5.15029440340574,5.0674586252123,5.15029440340574,170349.096824413,0.0,1.0
2006-12-01,61.78,63.38,60.72,63.0,19500,4.96853822989392,5.09721516689344,4.88328975913174,5.06665439435606,242467.692560297,0.0,1.0
2006-12-04,63.5,63.99,62.141,62.19,20000,5.10686593716841,5.14627324912451,4.99757096380444,5.00151169500005,248684.812882355,0.0,1.0
2006-12-05,64.22,64.63,63.39,63.5,46400,5.16477055881819,5.19774402392432,5.09801939774969,5.10686593716841,576948.765887065,0.0,1.0
2006-12-06,65.64,65.85,64.21,64.21,18600,5.27897134040526,5.29586018838645,5.16396632796194,5.16396632796194,231276.875980591,0.0,1.0
2006-12-07,66.13,66.37,65.83,65.83,19100,5.31837865236137,5.33768019291129,5.29425172667396,5.29425172667396,237493.996302649,0.0,1.0
2006-12-08,66.51,66.78,66.1001,66.22,12800,5.34893942489875,5.37065365801742,5.31597400210119,5.32561673006759,159158.280244708,0.0,1.0
2006-12-11,65.71,66.51,64.71,66.42,13200,5.28460095639899,5.34893942489875,5.20417787077429,5.34170134719253,164131.976502355,0.0,1.0
2006-12-12,66.1,66.5,65.69,65.7,12500,5.31596595979263,5.3481351940425,5.2829924946865,5.28379672554275,155428.008051472,0.0,1.0
2006-12-13,67.02,67.25,65.1658,66.0,19700,5.38995519856735,5.40845250826103,5.24083471320203,5.30792365123016,244954.54068912,0.0,1.0
2006-12-14,68.21,68.43,67.56,67.58,13100,5.48565867046074,5.50335174929817,5.43338366480469,5.43499212651718,162888.552437943,0.0,1.0
2006-12-15,66.51,68.36,66.31,68.16,25600,5.34893942489875,5.49772213330445,5.33285480777381,5.48163751617951,318316.560489415,0.0,1.0
2006-12-18,65.37,66.88,65.22,66.4,10000,5.25725710728659,5.37869596657989,5.24519364444289,5.34009288548004,124342.406441178,0.0,1.0
2006-12-19,65.74,66.32,64.82,64.82,13200,5.28701364896773,5.33365903863006,5.21302441019301,5.21302441019301,164131.976502355,0.0,1.0
2006-12-20,66.56,66.8,65.67,65.67,10000,5.35296057917999,5.37226211972991,5.281384032974,5.281384032974,124342.406441178,0.0,1.0
2006-12-21,66.67,67.22,66.2,67.22,13700,5.3618071185987,5.40603981569229,5.3240082683551,5.40603981569229,170349.096824414,0.0,1.0
2006-12-22,66.49,67.28,66.23,67.28,5200,5.34733096318626,5.41086520082977,5.32642096092384,5.41086520082977,64658.0513494124,0.0,1.0
2006-12-26,66.81,66.88,65.73,65.87,9500,5.37306635058616,5.37869596657989,5.28620941811149,5.29746865009894,118125.286119119,0.0,1.0
2006-12-27,68.24,68.89,67.13,67.39,11700,5.48807136302948,5.54034636868554,5.39880173798606,5.41971174024849,145480.615536178,0.0,1.0
2006-12-28,68.22,68.6,67.75,68.13,4000,5.48646290131699,5.51702367385437,5.44866405107338,5.47922482361076,49736.9625764711,0.0,1.0
2006-12-29,68.43,68.87,68.1,68.47,14600,5.50335174929817,5.53873790697304,5.47681213104202,5.50656867272316,181539.91340412,0.0,1.0
2007-01-03,66.32,68.65,66.0,68.64,23300,5.33365903863006,5.52104482813561,5.30792365123016,5.52024059727936,289717.807007944,0.0,1.0
2007-01-04,66.24,66.55,64.09,65.59,20800,5.32722519178008,5.35215634832374,5.15431555768698,5.27495018612403,258632.20539765,0.0,1.0
2007-01-05,65.05,66.29,64.2899,66.1,13900,5.23152171988669,5.33124634606132,5.17039213250336,5.31596595979263,172835.944953237,0.0,1.0
2007-01-08,64.01,65.06,63.83,64.94,12300,5.147881710837,5.23232595074294,5.13340555542456,5.22267518046797,152941.159922649,0.0,1.0
2007-01-09,64.92,64.92,63.31,63.83,16800,5.22106671875548,5.22106671875548,5.09158555089971,5.13340555542456,208895.242821179,0.0,1.0
2007-01-10,65.8,65.8,64.41,64.43,15900,5.29183903410522,5.29183903410522,5.18005094508688,5.18165940679938,197704.426241472,0.0,1.0
2007-01-11,66.74,66.74,65.68,66.0,18400,5.36743673459243,5.36743673459243,5.28218826383025,5.30792365123016,228790.027851767,0.0,1.0
2007-01-12,68.06,68.06,65.81,67.0,13800,5.47359520761704,5.47359520761704,5.29264326496146,5.38834673685485,171592.520888825,0.0,1.0
2007-01-16,65.43,68.15,65.43,67.61,14000,5.26208249242408,5.48083328532326,5.26208249242408,5.43740481908592,174079.369017649,0.0,1.0
2007-01-17,65.96,66.64,65.75,65.88,5500,5.30470672780517,5.35939442602996,5.28781787982398,5.29827288095519,68388.3235426477,0.0,1.0
2007-01-18,63.31,66.21,63.31,65.96,11200,5.09158555089971,5.32481249921134,5.09158555089971,5.30470672780517,139263.495214119,0.0,1.0
2007-01-19,66.02,66.32,63.45,63.45,25400,5.30953211294265,5.33365903863006,5.10284478288717,5.10284478288717,315829.712360591,0.0,1.0
2007-01-22,65.52,66.46,65.28,66.19,15500,5.2693205701303,5.34491827061752,5.25001902958037,5.32320403749885,192730.729983825,0.0,1.0
2007-01-23,65.97,66.12,64.5,64.77,12000,5.30551095866141,5.31757442150512,5.18728902279311,5.20900325591177,149210.887729413,0.0,1.0
2007-01-24,66.01,66.74,65.8,65.8,10500,5.3087278820864,5.36743673459243,5.29183903410522,5.29183903410522,130559.526763237,0.0,1.0
2007-01-25,64.1,66.49,63.6,66.13,9800,5.15511978854323,5.34733096318626,5.11490824573088,5.31837865236137,121855.558312354,0.0,1.0
2007-01-26,64.78,64.85,63.6,63.96,5000,5.20980748676802,5.21543710276175,5.11490824573088,5.14386055655577,62171.2032205889,0.0,1.0
2007-01-29,64.01,65.14,64.01,64.8,15800,5.147881710837,5.23875979759291,5.147881710837,5.21141594848052,196461.002177061,0.0,1.0
2007-01-30,63.76,64.28,63.26,64.03,8100,5.12777593943083,5.16959594395567,5.08756439661848,5.1494901725495,100717.349217354,0.0,1.0
2007-01-31,62.74,63.41,62.37,63.41,20200,5.04574439209364,5.09962785946218,5.0159878504125,5.09962785946218,251171.661011179,0.0,1.0
2007-02-01,63.02,63.36,62.17,62.8,10500,5.06826285606855,5.09560670518095,4.99990323328756,5.05056977723112,130559.526763237,0.0,1.0
2007-02-02,61.95,63.2,61.61,62.61,9500,4.98221015445012,5.082739011481,4.95486630533772,5.03528939096242,118125.286119119,0.0,1.0
2007-02-05,58.94,61.91,58.8,61.91,31000,4.74013666671978,4.97899323102514,4.72887743473232,4.97899323102514,385461.459967651,0.0,1.0
2007-02-06,57.74,59.57,57.49,59.11,27100,4.64362896397014,4.79080321066334,4.62352319256396,4.75380859127598,336967.921455592,0.0,1.0
2007-02-07,57.85,58.49,57.13,57.13,24500,4.67258127479503,4.72427448163805,4.61442641709663,4.61442641709663,303328.057158765,0.25,1.0
2007-02-08,57.85,57.99,57.3,57.75,18300,4.67258127479503,4.68388916379194,4.62815742516431,4.66450421122581,226567.487592057,0.0,1.0
2007-02-09,58.04,58.04,57.48,57.83,15600,4.68792769557655,4.68792769557655,4.64269613958891,4.67096586208119,193139.497619458,0.0,1.0
2007-02-12,59.9,59.9,57.25,58.24,23300,4.83816107796409,4.83816107796409,4.6241188933797,4.704081822715,288471.172726498,0.0,1.0
2007-02-13,60.35,60.934,59.73,59.92,11800,4.87450786402558,4.92167791526984,4.82443006989641,4.83977649067793,146092.696917283,0.0,1.0
2007-02-14,58.92,60.16,58.81,60.1,14100,4.75900585498571,4.85916144324406,4.75012108505956,4.85431520510253,174568.392079126,0.0,1.0
2007-02-15,59.97,60.65,58.9,59.29,19000,4.84381502246254,4.89873905473325,4.75739044227186,4.78889099019183,235234.003510879,0.0,1.0
2007-02-16,59.49,60.4863,59.47,60.12,8900,4.80504511733027,4.88551690167044,4.80342970461643,4.85593061781637,110188.559539306,0.0,1.0
2007-02-20,60.44,61.0,58.95,58.95,10000,4.88177722123788,4.92700877722553,4.76142897405648,4.76142897405648,123807.370268884,0.0,1.0
2007-02-21,62.0,62.0,59.956,60.05,8000,5.00777941291775,5.00777941291775,4.84268423356285,4.85027667331792,99045.8962151068,0.0,1.0
2007-02-22,61.79,62.03,60.07,62.03,14700,4.99081757942238,5.01020253198852,4.85189208603176,5.01020253198852,181996.834295259,0.0,1.0
2007-02-23,59.81,61.61,59.43,61.43,11000,4.83089172075179,4.97627886499778,4.80019887918874,4.96174015057318,136188.107295772,0.0,1.0
2007-02-26,58.46,60.28,57.0,60.28,14600,4.72185136256729,4.86885391952713,4.60392623445664,4.86885391952713,180758.76059257,0.0,1.0
2007-02-27,52.86,58.11,52.62,58.0,41900,4.26953580269084,4.69358164007501,4.25015085012471,4.68469687014886,518752.881426622,0.0,1.0
2007-02-28,58.53,59.08,53.95,54.11,44300,4.72750530706574,4.77192915669646,4.35757579559537,4.37049909730612,548466.650291154,0.0,1.0
2007-03-01,59.07,59.5,54.8601,54.93,18800,4.77112145033954,4.8058528236872,4.43108515113886,4.43673101857374,232757.856105501,0.0,1.0
2007-03-02,57.11,59.96,56.82,59.89,17700,4.61281100438279,4.84300731610562,4.58938752003204,4.83735337160716,219139.045375924,0.0,1.0
2007-03-05,56.71,57.64,56.65,56.7,9900,4.5805027501059,4.65561944129966,4.57565651196436,4.57969504374898,122569.296566195,0.0,1.0
2007-03-06,58.92,59.6,56.78,57.46,22000,4.75900585498571,4.81392988725642,4.58615669460435,4.64108072687506,272376.214591544,0.0,1.0
2007-03-07,57.71,59.5,57.71,59.0,16000,4.66127338579812,4.8058528236872,4.66127338579812,4.76546750584109,198091.792430214,0.0,1.0
2007-03-08,56.1,58.42,55.89,57.13,18700,4.53123266233364,4.7186205371396,4.51427082883828,4.61442641709663,231519.782402812,0.0,1.0
2007-03-09,57.97,58.2,56.02,56.02,15100,4.6822737510781,4.70085099728731,4.52477101147826,4.52477101147826,186949.129106014,0.0,1.0
2007-03-12,60.2,60.2,58.01,58.01,17600,4.86239226867175,4.86239226867175,4.68550457650579,4.68550457650579,217900.971673235,0.0,1.0
2007-03-13,57.43,60.0,57.43,60.0,21500,4.6386576078043,4.84623814153331,4.6386576078043,4.84623814153331,266185.846078099,0.0,1.0
2007-03-14,57.88,59.0,56.85,57.0,6900,4.6750043938658,4.76546750584109,4.59181063910281,4.60392623445664,85427.0854855296,0.0,1.0
2007-03-15,58.65,58.65,57.97,57.97,10600,4.73719778334881,4.73719778334881,4.6822737510781,4.6822737510781,131235.812485016,0.0,1.0
2007-03-16,56.88,58.56,56.53,58.56,37600,4.59423375817358,4.72992842613651,4.5659640356813,4.72992842613651,465515.712211002,0.0,1.0
2007-03-19,56.43,57.52,56.12,56.63,10600,4.55788697211208,4.6459269650166,4.53284807504749,4.57404109925052,131235.812485016,0.0,1.0
2007-03-20,57.61,57.83,56.69,56.69,7900,4.6531963222289,4.67096586208119,4.57888733739205,4.57888733739205,97807.8225124179,0.0,1.0
2007-03-21,58.83,59.0,57.42,57.8,12000,4.75173649777341,4.76546750584109,4.63784990144738,4.66854274301042,148568.84432266,0.0,1.0
2007-03-22,59.18,59.46,57.02,59.44,20500,4.78000622026569,4.80262199825951,4.60554164717049,4.80100658554566,253805.109051211,0.0,1.0
2007-03-23,57.73,59.14,57.01,58.84,21500,4.66288879851196,4.776775394838,4.60473394081356,4.75254420413033,266185.8460781,0.0,1.0
2007-03-26,58.9,58.9,57.0,57.56,12900,4.75739044227186,4.75739044227186,4.60392623445664,4.64915779044429,159711.50764686,0.0,1.0
2007-03-27,58.49,58.79,58.09,58.51,10900,4.72427448163805,4.74850567234572,4.69196622736116,4.7258898943519,134950.033593083,0.0,1.0
2007-03-28,57.5,58.36,57.1,57.96,8400,4.64431155230275,4.71377429899806,4.61200329802586,4.68146604472117,103998.191025862,0.0,1.0
2007-03-29,56.69,58.18,56.13,57.85,10900,4.57888733739205,4.69923558457346,4.53365578140441,4.67258127479503,134950.033593083,0.0,1.0
2007-03-30,56.63,57.37,56.24,56.92,15100,4.57404109925052,4.63381136966276,4.54254055133055,4.59746458360126,186949.129106014,0.0,1.0
2007-04-02,57.33,57.8,56.45,56.45,10300,4.63058054423507,4.66854274301042,4.55950238482592,4.55950238482592,127521.59137695,0.0,1.0
2007-04-03,56.55,57.99,56.54,57.76,17400,4.56757944839514,4.68388916379194,4.56677174203822,4.66531191758273,215424.824267857,0.0,1.0
2007-04-04,57.18,58.14,56.55,56.55,9900,4.61846494888124,4.69600475914577,4.56757944839514,4.56757944839514,122569.296566195,0.0,1.0
2007-04-05,57.32,58.09,57.1,57.46,5300,4.62977283787815,4.69196622736116,4.61200329802586,4.64108072687506,65617.9062425083,0.0,1.0
2007-04-09,56.51,57.92,56.51,57.77,13300,4.56434862296745,4.67823521929349,4.56434862296745,4.66611962393965,164663.802457615,0.0,1.0
2007-04-10,56.64,57.5,56.31,56.4,9000,4.57484880560744,4.64431155230275,4.54819449582901,4.55546385304131,111426.633241995,0.0,1.0
2007-04-11,56.09,57.27,56.0,56.54,24900,4.53042495597672,4.62573430609354,4.52315559876442,4.56677174203822,308280.35196952,0.0,1.0
2007-04-12,56.66,56.71,56.1,56.1,23000,4.57646421832129,4.5805027501059,4.53123266233364,4.53123266233364,284756.951618432,0.0,1.0
2007-04-13,56.75,57.0,56.2,56.39,9800,4.58373357553359,4.60392623445664,4.53930972590287,4.55465614668439,121331.222863506,0.0,1.0
2007-04-16,57.68,57.9,56.71,56.94,24000,4.65885026672735,4.67661980657964,4.5805027501059,4.59907999631511,297137.688645321,0.0,1.0
2007-04-17,56.92,58.5,56.52,58.25,21900,4.59746458360126,4.72508218799497,4.56515632932438,4.70488952907192,271138.140888855,0.0,1.0
2007-04-18,57.16,57.46,56.5,57.0,22200,4.6168495361674,4.64108072687506,4.56354091661053,4.60392623445664,274852.361996921,0.0,1.0
2007-04-19,56.65,57.3046,56.52,56.56,12000,4.57565651196436,4.62852897008849,4.56515632932438,4.56838715475206,148568.84432266,0.0,1.0
2007-04-20,57.58,57.82,57.26,57.82,11400,4.65077320315813,4.67015815572426,4.62492659973662,4.67015815572426,141140.402106527,0.0,1.0
2007-04-23,57.18,57.67,56.67,57.25,12500,4.61846494888124,4.65804256037043,4.57727192467821,4.6241188933797,154759.212836104,0.0,1.0
2007-04-24,56.75,57.69,56.53,57.61,17300,4.58373357553359,4.65965797308427,4.5659640356813,4.6531963222289,214186.750565168,0.0,1.0
2007-04-25,56.5,57.599,56.29,57.33,25800,4.56354091661053,4.65230784523628,4.54657908311516,4.63058054423507,319423.015293719,0.0,1.0
2007-04-26,57.21,57.57,56.561,57.0,22600,4.62088806795201,4.64996549680121,4.56846792538776,4.60392623445664,279804.656807677,0.0,1.0
2007-04-27,57.26,57.62,56.79,57.6,17700,4.62492659973662,4.65400402858582,4.58696440096128,4.65238861587197,219139.045375924,0.0,1.0
2007-04-30,55.22,57.71,55.08,57.4,38800,4.46015450292449,4.66127338579812,4.44884661392758,4.63623448873353,480372.596643268,0.0,1.0
2007-05-01,56.07,56.16,55.6,55.84,16200,4.52880954326288,4.53607890047518,4.49084734448753,4.51023229705367,200567.939835591,0.0,1.0
2007-05-02,56.3,56.83,55.8108,56.32,9400,4.54738678947209,4.59019522638896,4.50787379449145,4.54900220218593,116378.92805275,0.0,1.0
2007-05-03,56.58,56.68,55.7,56.46,25800,4.57000256746591,4.57807963103513,4.49892440805675,4.56031009118284,319423.015293719,0.0,1.0
2007-05-04,56.45,56.78,55.99,56.59,11100,4.55950238482592,4.58615669460435,4.5223478924075,4.57081027382283,137426.180998461,0.0,1.0
2007-05-07,55.12,56.034,55.02,55.77,23000,4.45207743935527,4.52590180037796,4.44400037578604,4.50457835255521,284756.951618432,0.0,1.0
2007-05-08,54.63,55.3,54.0,55.3,28000,4.41249982786608,4.46661615377986,4.36161432737998,4.46661615377986,346660.636752874,0.0,1.0
2007-05-09,54.36,54.6,54.07,54.17,15200,4.41088441515223,4.43035851853039,4.38735320690363,4.39546741664453,187325.697577021,0.25,1.0
2007-05-10,52.5,54.64,52.5,54.45,27200,4.25996011397153,4.43360420242675,4.25996011397153,4.41818720391904,335214.406190457,0.0,1.0
2007-05-11,52.9,53.0,52.31,52.9,23400,4.29241695293512,4.30053116267602,4.24454311546382,4.29241695293512,288382.981796203,0.0,1.0
2007-05-14,51.55,52.9,51.47,52.9,15900,4.18287512143299,4.29241695293512,4.17638375364028,4.29241695293512,195952.538912805,0.0,1.0
2007-05-15,51.77,53.88,51.16,51.71,35000,4.20072638286297,4.37193620839592,4.15122970344349,4.19585785701843,431342.066789192,0.0,1.0
2007-05-16,52.74,52.95,51.5,52.95,18600,4.27943421734968,4.29647405780557,4.17881801656254,4.29647405780557,229227.498350828,0.0,1.0
2007-05-17,53.12,53.12,51.8,52.94,24200,4.31026821436509,4.31026821436509,4.20316064578524,4.29566263683148,298242.229037099,0.0,1.0
2007-05-18,54.67,55.19,52.84,53.36,26900,4.43603846534902,4.47823235600169,4.28754842709058,4.32974231774325,331517.188475122,0.0,1.0
2007-05-21,54.62,55.22,54.34,54.95,18300,4.43198136047857,4.48066661892396,4.40926157320405,4.45875825262353,225530.280635492,0.0,1.0
2007-05-22,55.1,55.74,54.73,54.93,17500,4.47092956723488,4.52286050957663,4.44090699119355,4.45713541067535,215671.033394596,0.0,1.0
2007-05-23,55.49,55.66,55.24,55.66,13600,4.50257498522438,4.51636914178391,4.48228946087214,4.51636914178391,167607.203095229,0.0,1.0
2007-05-24,55.24,55.85,54.57,55.21,17200,4.48228946087214,4.53178614029161,4.42792425560812,4.47985519794987,211973.81567926,0.0,1.0
2007-05-25,54.25,55.59,54.25,55.59,15300,4.40195878443724,4.51068919496528,4.40195878443724,4.51068919496528,188558.103482133,0.0,1.0
2007-05-29,55.7824,55.8501,54.1,54.84,11600,4.52630093450677,4.53179425450135,4.3897874698259,4.44983262190854,142959.084992989,0.0,1.0
2007-05-30,55.64,56.0,55.24,55.95,15200,4.51474629983573,4.54395745490296,4.48228946087214,4.53990035003251,187325.69757702,0.0,1.0
2007-05-31,55.36,56.9,54.75,56.08,17100,4.49202651256121,4.61698534257104,4.44252983314173,4.55044882269568,210741.409774148,0.0,1.0
2007-06-01,55.3,55.99,54.14,55.84,10700,4.48715798671667,4.54314603392887,4.39303315372226,4.53097471931752,131867.431846982,0.0,1.0
2007-06-04,55.34,55.71,54.54,55.0,17700,4.49040367061303,4.52042624665436,4.42548999268585,4.46281535749398,218135.84520482,0.0,1.0
2007-06-05,55.35,55.66,54.73,54.73,16300,4.49121509158712,4.51636914178391,4.44090699119355,4.44090699119355,200882.162533252,0.0,1.0
2007-06-06,54.66,55.64,53.71,55.64,11800,4.43522704437493,4.51474629983573,4.35814205183639,4.51474629983573,145423.896803213,0.0,1.0
2007-06-07,53.97,55.18,53.34,54.18,16600,4.37923899716273,4.4774209350276,4.32811947579507,4.39627883761862,204579.380248588,0.0,1.0
2007-06-08,53.73,54.54,53.7,53.89,8100,4.35976489378457,4.42548999268585,4.3573306308623,4.37274762937001,99824.8783140702,0.0,1.0
2007-06-11,53.73,54.17,53.64,54.17,7400,4.35976489378457,4.39546741664453,4.35246210501777,4.39546741664453,91198.0369782864,0.0,1.0
2007-06-12,52.68,53.99,52.68,53.63,15600,4.27456569150514,4.38086183911091,4.27456569150514,4.35165068404368,192255.321197469,0.0,1.0
2007-06-13,52.66,53.1825,52.52,53.08,11700,4.27294284955696,4.31533959545316,4.26158295591971,4.30702253046874,144191.490898101,0.0,1.0
2007-06-14,51.65,53.02,51.65,52.5,25400,4.19098933117389,4.3021540046242,4.19098933117389,4.25996011397153,313031.099898442,0.0,1.0
2007-06-15,52.4,52.86,52.0,52.57,43900,4.25184590423063,4.28917126903876,4.21938906526703,4.26564006079015,541026.192344158,0.0,1.0
2007-06-18,52.07,53.04,52.06,52.81,6800,4.22506901208566,4.30377684657238,4.22425759111157,4.28511416416831,83803.6015476145,0.0,1.0
2007-06-19,52.07,52.65,51.81,52.05,13600,4.22506901208566,4.27213142858287,4.20397206675933,4.22344617013748,167607.203095229,0.0,1.0
2007-06-20,52.0,52.79,52.0,52.74,15000,4.21938906526703,4.28349132222013,4.21938906526703,4.27943421734968,184860.885766797,0.0,1.0
2007-06-21,52.31,52.68,51.94,52.04,17800,4.24454311546382,4.27456569150514,4.2145205394225,4.22263474916339,219368.251109932,0.0,1.0
2007-06-22,51.15,52.63,51.15,52.63,126900,4.1504182824694,4.27050858663469,4.1504182824694,4.27050858663469,1563923.0935871,0.0,1.0
2007-06-25,50.34,51.95,50.11,51.06,32400,4.08469318356813,4.21533196039659,4.06603050116406,4.14311549370259,399299.51325628,0.0,1.0
2007-06-26,49.875,51.24,49.78,51.24,49300,4.04696210827295,4.15772107123621,4.0392536090191,4.15772107123621,607576.111220205,0.0,1.0
2007-06-27,50.64,51.22,50.16,50.16,26500,4.10903581279082,4.15609822928803,4.07008760603451,4.07008760603451,326587.564854674,0.0,1.0
2007-06-28,51.64,51.872,50.775,50.94,35500,4.1901779101998,4.20900287679869,4.11998999594103,4.13337844201352,437504.096314752,0.0,1.0
2007-06-29,50.3,52.66,50.28,52.0,18400,4.08144749967177,4.27294284955696,4.07982465772359,4.21938906526703,226762.686540604,0.0,1.0
2007-07-02,50.59,51.26,50.5,50.84,31700,4.10497870792037,4.15934391318439,4.09767591915356,4.12526423227262,390672.671920497,0.0,1.0
2007-07-03,51.28,51.5,50.5,50.98,10000,4.16096675513257,4.17881801656254,4.09767591915356,4.13662412590987,123240.590511198,0.0,1.0
2007-07-05,51.87,52.03,50.95,51.43,16800,4.20884059260387,4.2218233281893,4.13418986298761,4.17313806974392,207044.192058812,0.0,1.0
2007-07-06,52.085,52.47,51.62,52.47,14700,4.2262861435468,4.25752585104926,4.18855506825162,4.25752585104926,181163.668051461,0.0,1.0
2007-07-09,51.94,52.54,51.63,52.54,17300,4.2145205394225,4.26320579786789,4.18936648922571,4.26320579786789,213206.221584372,0.0,1.0
2007-07-10,50.5,52.47,50.5,52.14,24600,4.09767591915356,4.25752585104926,4.09767591915356,4.23074895890429,303171.852657547,0.0,1.0
2007-07-11,50.55,50.91,50.23,50.91,27600,4.10173302402401,4.13094417909125,4.07576755285314,4.13094417909125,340144.029810906,0.0,1.0
2007-07-12,51.975,52.0,50.8825,51.08,24200,4.21736051283181,4.21938906526703,4.1287127714125,4.14473833565077,298242.229037099,0.0,1.0
2007-07-13,51.51,51.58,50.73,51.1,26600,4.17962943753663,4.18530938435526,4.11633860155763,4.14636117759895,327819.970759786,0.0,1.0
2007-07-16,51.07,51.6799,50.85,51.6,19700,4.14392691467668,4.19341547988642,4.12607565324671,4.18693222630344,242783.96330706,0.0,1.0
2007-07-17,52.48,54.27,52.13,52.85,73900,4.25833727202335,4.40358162638542,4.2299375379302,4.28835984806467,910747.96387775,0.0,1.0
2007-07-18,52.13,52.79,51.49,52.51,25400,4.2299375379302,4.28349132222013,4.17800659558845,4.26077153494562,313031.099898442,0.0,1.0
2007-07-19,51.62,52.095,51.22,52.06,20000,4.18855506825162,4.22709756452089,4.15609822928803,4.22425759111157,246481.181022396,0.0,1.0
2007-07-20,51.04,51.67,50.7,51.51,24300,4.14149265175441,4.19261217312207,4.11390433863536,4.17962943753663,299474.634942211,0.0,1.0
2007-07-23,50.91,51.28,50.55,50.57,16800,4.13094417909125,4.16096675513257,4.10173302402401,4.10335586597219,207044.192058812,0.0,1.0
2007-07-24,50.18,50.8,50.1,50.8,29100,4.07171044798269,4.12201854837626,4.06521908018997,4.12201854837626,358630.118387585,0.0,1.0
2007-07-25,51.64,51.67,50.45,50.45,55600,4.1901779101998,4.19261217312207,4.09361881428311,4.09361881428311,685217.68324226,0.0,1.0
2007-07-26,51.5,51.63,50.4,51.35,44800,4.17881801656254,4.18936648922571,4.08956170941267,4.1666467019512,552117.845490166,0.0,1.0
2007-07-27,50.61,51.6,50.61,51.0,37300,4.10660154986855,4.18693222630344,4.10660154986855,4.13824696785805,459687.402606768,0.0,1.0
2007-07-30,51.6,52.88,50.25,51.89,56700,4.18693222630344,4.29079411098694,4.07739039480132,4.21046343455205,698774.148198492,0.0,1.0
2007-07-31,52.11,52.99,51.49,52.27,34700,4.22831469598202,4.29971974170193,4.17800659558845,4.24129743156746,427644.849073856,0.0,1.0
2007-08-01,52.7,52.88,50.892,51.96,32900,4.27618853345332,4.29079411098694,4.12948362133788,4.21614338137068,405461.542781841,0.0,1.0
2007-08-02,51.85,52.88,51.52,52.88,48800,4.20721775065569,4.29079411098694,4.18044085851072,4.29079411098694,601414.081694645,0.0,1.0
2007-08-03,50.44,51.675,50.31,51.5,61700,4.09280739330902,4.19301788360912,4.08225892064586,4.17881801656254,760394.443454091,0.0,1.0
2007-08-06,51.69,51.97,50.25,50.5,29000,4.19423501507025,4.21695480234477,4.07739039480132,4.09767591915356,357397.712482473,0.0,1.0
2007-08-07,51.64,52.73,51.28,51.5,33700,4.1901779101998,4.27862279637559,4.16096675513257,4.17881801656254,415320.790022736,0.0,1.0
2007-08-08,52.6,52.75,51.31,52.04,48400,4.28835984806467,4.30058901112949,4.18318904570719,4.242704305956,593662.866503363,0.25,1.0
2007-08-09,51.02,52.79,50.72,52.0,50900,4.1595459971152,4.30385012128011,4.13508767098555,4.23944319580538,624327.270764901,0.0,1.0
2007-08-10,54.07,54.07,50.32,51.25,46500,4.40820564609994,4.40820564609994,4.10247656947936,4.17829738048126,570357.919264595,0.0,1.0
2007-08-13,54.55,54.93,52.01,54.07,35700,4.44733896790737,4.47831951433826,4.24025847334303,4.40820564609994,437887.692854754,0.0,1.0
2007-08-14,53.08,55.0,53.07,55.0,13700,4.3274931698721,4.48402645710184,4.32667789233445,4.48402645710184,168040.935353225,0.0,1.0
2007-08-15,53.88,54.98,53.02,53.21,28300,4.39271537288449,4.48239590202653,4.32260150464618,4.33809177786162,347121.056240603,0.0,1.0
2007-08-16,55.71,57.18,52.41,54.35,46700,4.54191116227534,4.6617569603106,4.27286957484923,4.43103341715427,572811.071605518,0.0,1.0
2007-08-17,56.62,58.99,55.77,57.5,54500,4.61610141820193,4.80932219462614,4.54680282750127,4.68784584151556,668484.012901515,0.0,1.0
2007-08-20,56.46,57.53,56.21,56.75,15200,4.60305697759945,4.69029167412853,4.58267503915808,4.62670002619145,186439.577910147,0.0,1.0
2007-08-21,56.24,57.17,55.33,56.0,11400,4.58512087177105,4.66094168277295,4.51093061584445,4.56555421086733,139829.68343261,0.0,1.0
2007-08-22,56.75,59.09,56.11,58.89,18500,4.62670002619145,4.81747497000269,4.57452226378153,4.80116941924959,226916.591535376,0.0,1.0
2007-08-23,56.93,57.61,56.5575,57.22,26600,4.64137502186923,4.69681389442976,4.61100593359159,4.66501807046122,326269.261342758,0.0,1.0
2007-08-24,59.0,59.0,56.5,57.07,12400,4.81013747216379,4.81013747216379,4.60631808775007,4.6527889073964,152095.445137225,0.0,1.0
2007-08-27,58.56,59.24,57.48,58.93,11400,4.77426526050698,4.82970413306751,4.68621528644025,4.80443052940021,139829.68343261,0.0,1.0
2007-08-28,57.15,59.47,57.15,58.53,24700,4.65931112769764,4.84845551643357,4.65931112769764,4.77181942789401,302964.314103989,0.0,1.0
2007-08-29,59.02,59.25,57.33,57.33,18300,4.8117680272391,4.83051941060516,4.67398612337543,4.67398612337543,224463.439194454,0.0,1.0
2007-08-30,58.26,59.22,58.08,58.32,11100,4.74980693437733,4.8280735779922,4.73513193869954,4.75469859960326,136149.954921226,0.0,1.0
2007-08-31,58.67,58.99,57.5,58.99,20100,4.78323331342118,4.80932219462614,4.68784584151556,4.80932219462614,246541.810262761,0.0,1.0
2007-09-04,58.26,59.41,57.086,58.19,14500,4.74980693437733,4.84356385120764,4.65409335145665,4.74409999161375,177853.544716917,0.0,1.0
2007-09-05,57.5,59.0,57.33,57.51,10300,4.68784584151556,4.81013747216379,4.67398612337543,4.68866111905322,126337.345557534,0.0,1.0
2007-09-06,57.93,58.25,57.57,57.57,7400,4.72290277563472,4.74899165683968,4.69355278427915,4.69355278427915,90766.6366141506,0.0,1.0
2007-09-07,56.29,56.94,54.21,56.94,31000,4.58919725945932,4.64219029940689,4.41961953162711,4.64219029940689,380238.612843063,0.0,1.0
2007-09-10,56.62,56.82,55.74,56.53,13400,4.61610141820193,4.63240696895503,4.5443569948883,4.60876392036304,164361.20684184,0.0,1.0
2007-09-11,57.28,57.28,56.52,56.75,6900,4.66990973568715,4.66990973568715,4.60794864282538,4.62670002619145,84633.7557618432,0.0,1.0
2007-09-12,57.99,58.28,56.98,56.98,15600,4.72779444086065,4.75143748945264,4.64545140955751,4.64545140955751,191345.882591993,0.0,1.0
2007-09-13,57.9,58.2,57.61,58.04,14700,4.72045694302176,4.7449152691514,4.69681389442976,4.73187082854892,180306.69705784,0.0,1.0
2007-09-14,58.68,58.95,57.62,58.5,23900,4.78404859095884,4.80606108447552,4.69762917196742,4.76937359528105,293151.704740297,0.0,1.0
2007-09-17,58.5,58.68,58.22,58.68,11500,4.76937359528105,4.78404859095884,4.74654582422671,4.78404859095884,141056.259603072,0.0,1.0
2007-09-18,59.95,60.29,58.36,58.7,20900,4.88758883824101,4.91530827452127,4.75795970975388,4.78567914603415,256354.419626452,0.0,1.0
2007-09-19,60.47,60.5,59.21,59.95,27100,4.92998327019906,4.93242910281203,4.82725830045455,4.88758883824101,332402.142195065,0.0,1.0
2007-09-20,60.06,60.46,59.74,60.0,15700,4.89655689115521,4.92916799266141,4.87046800995025,4.89166522592928,192572.458762455,0.0,1.0
2007-09-21,59.51,60.6,59.07,60.54,28700,4.85171662658419,4.94058187818857,4.81584441492738,4.93569021296264,352027.360922449,0.0,1.0
2007-09-24,58.81,60.0,58.47,60.0,16800,4.79464719894835,4.89166522592928,4.76692776266808,4.89166522592928,206064.796637531,0.0,1.0
2007-09-25,59.27,59.63,57.5,57.57,10100,4.83214996568048,4.86149995703605,4.68784584151556,4.69355278427915,123884.193216611,0.0,1.0
2007-09-26,60.27,60.95,59.17,59.91,16000,4.91367771944596,4.9691165920065,4.82399719030393,4.88432772809039,196252.187273839,0.0,1.0
2007-09-27,60.63,60.63,58.85,60.27,6500,4.94302771080154,4.94302771080154,4.79790830909897,4.91367771944596,79727.4510799971,0.0,1.0
2007-09-28,60.3,60.8,59.09,60.34,14500,4.91612355205893,4.95688742894167,4.81747497000269,4.91938466220955,177853.544716917,0.0,1.0
2007-10-01,61.73,61.85,59.74,60.5,22000,5.03270823994357,5.04249157039543,4.87046800995025,4.93242910281203,269846.757501529,0.0,1.0
2007-10-02,61.6,61.74,61.13,61.47,11200,5.02210963195406,5.03352351748123,4.98379158768428,5.01151102396455,137376.531091687,0.0,1.0
2007-10-03,60.28,61.82,60.16,61.12,12500,4.91449299698362,5.04004573778247,4.90470966653176,4.98297631014663,153322.021307687,0.0,1.0
2007-10-04,58.29,60.92,57.65,60.92,18800,4.7522527669903,4.96667075939353,4.70007500458038,4.96667075939353,230596.320046761,0.0,1.0
2007-10-05,62.36,62.58,57.97,59.06,26800,5.08407072481583,5.10200683064424,4.72616388578534,4.81502913738972,328722.413683681,0.0,1.0
2007-10-08,62.82,62.83,61.0,61.0,19700,5.12157349154796,5.12238876908561,4.97319297969477,4.97319297969477,241635.505580914,0.0,1.0
2007-10-09,63.57,63.57,61.331,63.34,19700,5.18271930687207,5.18271930687207,5.00017866619115,5.16396792350601,241635.505580915,0.0,1.0
2007-10-10,64.02,64.02,61.5,63.47,12100,5.21940679606654,5.21940679606654,5.01395685657751,5.17456653149552,148415.716625841,0.0,1.0
2007-10-11,63.87,64.19,62.87,64.0,11200,5.20717763300172,5.23326651420668,5.12564987923623,5.21777624099123,137376.531091687,0.0,1.0
2007-10-12,63.84,63.84,62.6,63.83,9600,5.20473180038876,5.20473180038876,5.10363738571955,5.2039165228511,117751.312364303,0.0,1.0
2007-10-15,62.29,63.79,61.401,63.75,11200,5.07836378205225,5.20065541270048,5.00588560895473,5.19739430254986,137376.531091687,0.0,1.0
2007-10-16,62.75,63.71,62.5,62.5,22200,5.11586654878437,5.19413319239924,5.095484610343,5.095484610343,272299.909842452,0.0,1.0
2007-10-17,63.0,63.99,61.866,62.9,19800,5.13624848722575,5.21696096345358,5.04379601445568,5.1280957118492,242862.081751376,0.0,1.0
2007-10-18,62.49,63.62,61.54,63.05,20100,5.09466933280535,5.18679569456035,5.01721796672813,5.14032487491402,246541.81026276,0.0,1.0
2007-10-19,58.77,62.49,58.49,62.49,27300,4.79138608879773,5.09466933280535,4.76855831774339,5.09466933280535,334855.294535988,0.0,1.0
2007-10-22,59.51,59.59,57.95,58.7,14200,4.85171662658419,4.85823884688543,4.72453333071003,4.78567914603415,174173.816205532,0.0,1.0
2007-10-23,60.43,60.93,59.79,60.5,17300,4.92672216004844,4.96748603693119,4.87454439763853,4.93242910281203,212197.677489839,0.0,1.0
2007-10-24,59.85,60.26,57.635,60.22,18700,4.87943606286446,4.91286244190831,4.6988520882739,4.90960133175769,229369.743876299,0.0,1.0
2007-10-25,60.42,60.49,59.1,59.61,10200,4.92590688251079,4.93161382527437,4.81829024754034,4.85986940196074,125110.769387072,0.0,1.0
2007-10-26,60.97,61.0,60.0,61.0,12900,4.9707471470818,4.97319297969477,4.89166522592928,4.97319297969477,158228.325989533,0.0,1.0
2007-10-29,60.53,61.9708,60.07,60.07,11900,4.93487493542499,5.0523401230503,4.89737216869287,4.89737216869287,145962.564284918,0.0,1.0
2007-10-30,59.71,60.7098,59.44,60.56,9300,4.86802217733729,4.94953362555203,4.84600968382061,4.93732076803795,114071.583852919,0.0,1.0
2007-10-31,59.0,59.55,58.42,59.0,24300,4.81013747216379,4.85497773673481,4.76285137497981,4.81013747216379,298058.009422143,0.0,1.0
2007-11-01,57.71,58.75,57.71,58.11,26900,4.70496666980631,4.78975553372242,4.70496666980631,4.73757777131251,329948.989854142,0.0,1.0
2007-11-02,58.59,59.71,57.46,58.3,20800,4.77671109311994,4.86802217733729,4.68458473136494,4.75306804452795,255127.843455991,0.0,1.0
2007-11-05,56.65,58.28,55.57,58.28,26000,4.6185472508149,4.75143748945264,4.53049727674817,4.75143748945264,318909.804319988,0.0,1.0
2007-11-06,58.0,58.64,57.0,57.0,12800,4.7286097183983,4.78078748080822,4.64708196463282,4.64708196463282,157001.749819071,0.0,1.0
2007-11-07,56.36,58.69,56.15,57.18,17100,4.61528614066428,4.80608842433617,4.59808936831617,4.68243544221404,208818.255385848,0.25,1.0
2007-11-08,58.91,58.99,55.07,56.97,36000,4.82410409060562,4.83065524197633,4.5096488248116,4.66523866986593,439617.379759681,0.0,1.0
2007-11-09,57.33,58.94,56.01,58.23,24200,4.69471885103412,4.82656077236963,4.58662485341743,4.76841930395459,295520.571949563,0.0,1.0
2007-11-12,57.49,57.8,56.38,57.04,16100,4.70782115377554,4.73320686533703,4.61692392850695,4.6709709273153,196606.661503635,0.0,1.0
2007-11-13,57.79,58.23,56.3,58.08,20900,4.73238797141569,4.76841930395459,4.61037277713625,4.75613589513451,255222.312138259,0.0,1.0
2007-11-14,57.55,58.0,57.01,58.0,11900,4.71273451730357,4.7495847437638,4.66851424555128,4.7495847437638,145317.967198339,0.0,1.0
2007-11-15,56.93,57.79,56.47,57.2,10000,4.66196309418058,4.73238797141569,4.624293973799,4.68407323005672,122115.938822134,0.0,1.0
2007-11-16,56.75,57.09,55.93,57.05,21100,4.64722300359648,4.67506539692199,4.58007370204672,4.67178982123664,257664.630914702,0.0,1.0
2007-11-19,55.75,55.88,54.75,55.11,36800,4.56533361146262,4.57597923244002,4.48344421932876,4.51292440049695,449386.654865452,0.0,1.0
2007-11-20,55.11,55.98,54.79,55.24,12600,4.51292440049695,4.58416817165341,4.48671979501412,4.52357002147436,153866.082915888,0.0,1.0
2007-11-21,55.92,56.24,54.56,55.22,12300,4.57925480812538,4.60545941360821,4.46788523482333,4.52193223363168,150202.604751224,0.0,1.0
2007-11-23,56.82,56.99,56.25,56.25,5600,4.65295526104585,4.66687645770861,4.60627830752955,4.60627830752955,68384.9257403948,0.0,1.0
2007-11-26,56.05,57.5,55.4,57.5,15700,4.58990042910278,4.70864004769688,4.53667232421577,4.70864004769688,191722.02395075,0.0,1.0
2007-11-27,54.08,56.8299,53.95,56.33,18200,4.42857832659908,4.65376596602798,4.41793270562168,4.61282945890026,222251.008656283,0.0,1.0
2007-11-28,55.98,56.0,54.75,54.79,19500,4.58416817165341,4.58580595949609,4.48344421932876,4.48671979501412,238126.080703161,0.0,1.0
2007-11-29,55.74,56.26,55.04,55.29,13400,4.56451471754128,4.60709720145089,4.50719214304758,4.52766449108105,163635.358021659,0.0,1.0
2007-11-30,56.74,56.8,55.71,56.23,27600,4.64640410967514,4.65131747320317,4.56205803577727,4.60464051968687,337039.991149089,0.0,1.0
2007-12-03,55.81,57.7,55.8,57.26,14500,4.57024697499065,4.72501792612365,4.56942808106932,4.68898659358475,177068.111292094,0.0,1.0
2007-12-04,54.04,55.87,54.04,55.87,16000,4.42530275091372,4.57516033851869,4.42530275091372,4.57516033851869,195385.502115414,0.0,1.0
2007-12-05,55.23,56.29,54.335,55.34,16300,4.52275112755302,4.60955388321491,4.44946012159321,4.53175896068774,199048.980280078,0.0,1.0
2007-12-06,57.87,57.87,55.6,55.6,24500,4.7389391227864,4.7389391227864,4.55305020264254,4.55305020264254,299184.050114228,0.0,1.0
2007-12-07,57.36,58.63,56.28,57.87,15600,4.69717553279814,4.80117506080814,4.60873498929357,4.7389391227864,190500.864562528,0.0,1.0
2007-12-10,57.87,58.31,54.24,57.38,20100,4.7389391227864,4.7749704553253,4.4416806293405,4.69881332064081,245453.037032489,0.0,1.0
2007-12-11,57.32,59.25,57.32,58.29,13500,4.69389995711278,4.85194648393113,4.69389995711278,4.77333266748262,164856.51740988,0.0,1.0
2007-12-12,58.1,59.22,57.8,59.22,9300,4.75777368297719,4.84948980216711,4.73320686533703,4.84948980216711,113567.823104584,0.0,1.0
2007-12-13,59.95,60.0,56.71,57.72,20000,4.90926905842483,4.91336352803152,4.64394742791113,4.72665571396632,244231.877644267,0.0,1.0
2007-12-14,56.6,60.0,56.6,59.27,19400,4.6349395947764,4.91336352803152,4.6349395947764,4.85358427177381,236904.921314939,0.0,1.0
2007-12-17,56.59,57.75,56.02,56.02,11000,4.63412070085506,4.72911239573034,4.58744374733876,4.58744374733876,134327.532704347,0.0,1.0
2007-12-18,58.91,59.06,56.51,57.44,17600,4.82410409060562,4.8363874994257,4.62756954948436,4.70372668416884,214924.052326955,0.0,1.0
2007-12-19,59.67,60.0,58.07,58.92,17400,4.88634002862735,4.91336352803152,4.75531700121318,4.82492298452696,212481.733550512,0.0,1.0
2007-12-20,60.31,60.31,58.1,60.0,16600,4.93874923959302,4.93874923959302,4.75777368297719,4.91336352803152,202712.458444742,0.0,1.0
2007-12-21,62.35,62.35,60.4,61.31,53200,5.10580359954609,5.10580359954609,4.94611928488507,5.02063863172688,649656.794533751,0.0,1.0
2007-12-24,63.17,63.49,60.4,62.35,5900,5.17295290109585,5.19915750657869,4.94611928488507,5.10580359954609,72048.4039050589,0.0,1.0
2007-12-26,63.8,63.99,61.2112,62.75,18100,5.22454321814018,5.24010220264562,5.01254795978405,5.13855935639963,221029.849268062,0.0,1.0
2007-12-27,60.38,64.0,60.32,64.0,13200,4.94448149704239,5.24092109656696,4.93956813351436,5.24092109656696,161193.039245216,0.0,1.0
2007-12-28,59.37,64.17,59.19,61.33,9400,4.86177321098719,5.25484229322971,4.8470331204031,5.02227641956955,114788.982492806,0.0,1.0
2007-12-31,58.88,60.33,58.49,58.85,10800,4.8216474088416,4.9403870274357,4.7897105459094,4.81919072707758,131885.213927904,0.0,1.0
2008-01-02,58.76,59.9,58.21,58.55,12700,4.81182068178554,4.90517458881814,4.76678151611191,4.79462390943743,155087.24230411,0.0,1.0
2008-01-03,57.24,59.91,57.12,59.91,20100,4.68734880574207,4.90599348273947,4.67752207868601,4.90599348273947,245453.037032489,0.0,1.0
2008-01-04,55.8,58.7999,55.8,57.94,17000,4.56942808106932,4.81508806853168,4.56942808106932,4.74467138023577,207597.095997627,0.0,1.0
2008-01-07,55.09,57.0,55.09,56.18,22800,4.51128661265428,4.66769535162995,4.51128661265428,4.60054605008018,278424.340514464,0.0,1.0
2008-01-08,54.91,57.53,54.91,55.5,16100,4.49654652207018,4.71109672946089,4.49654652207018,4.54486126342916,196606.661503635,0.0,1.0
2008-01-09,57.23,57.2309,54.82,54.82,15100,4.68652991182073,4.68660361227365,4.48917647677813,4.48917647677813,184395.067621422,0.0,1.0
2008-01-10,59.49,59.49,56.46,56.46,16900,4.87159993804325,4.87159993804325,4.62347507987766,4.62347507987766,206375.936609406,0.0,1.0
2008-01-11,56.65,59.99,56.07,59.0,11500,4.6390340643831,4.91254463411018,4.59153821694546,4.83147413589766,140433.329645454,0.0,1.0
2008-01-14,55.59,57.0,55.0,57.0,17600,4.55223130872121,4.66769535162995,4.50391656736223,4.66769535162995,214924.052326955,0.0,1.0
2008-01-15,55.5,56.34,54.95,54.95,10300,4.54486126342916,4.6136483528216,4.49982209775554,4.49982209775554,125779.416986798,0.0,1.0
2008-01-16,55.72,56.94,55.01,55.46,18500,4.56287692969861,4.66278198810191,4.50473546128357,4.5415856877438,225914.486820947,0.0,1.0
2008-01-17,55.03,57.31,55.03,56.69,13300,4.50637324912624,4.69308106319144,4.50637324912624,4.64230964006845,162414.198633438,0.0,1.0
2008-01-18,56.24,56.49,55.0,55.0,23500,4.60545941360821,4.62593176164168,4.50391656736223,4.50391656736223,286972.456232014,0.0,1.0
2008-01-22,57.82,58.63,55.0,55.0,22500,4.73484465317971,4.80117506080814,4.50391656736223,4.50391656736223,274760.862349801,0.0,1.0
2008-01-23,60.92,61.0,55.18,57.5,22000,4.98870176879467,4.99525292016538,4.51865665794632,4.70864004769688,268655.065408694,0.0,1.0
2008-01-24,60.83,62.0,58.4,60.9,24400,4.98133172350262,5.07714231229924,4.78234050061735,4.987063980952,297962.890726006,0.0,1.0
2008-01-25,60.01,61.793,59.96,61.73,20500,4.91418242195286,5.06019120812753,4.91008795234617,5.0550321764231,250337.674585374,0.0,1.0
2008-01-28,61.73,61.73,59.01,60.0,14100,5.0550321764231,5.0550321764231,4.832293029819,4.91336352803152,172183.473739208,0.0,1.0
2008-01-29,61.8,62.0,60.27,62.0,17500,5.06076443387247,5.07714231229924,4.93547366390766,5.07714231229924,213702.892938734,0.0,1.0
2008-01-30,60.08,61.86,60.0,61.48,13600,4.91991467940223,5.0656777974005,4.91336352803152,5.03455982838963,166077.676798102,0.0,1.0
2008-01-31,60.06,61.4,60.0,60.0,19300,4.91827689155955,5.02800867701892,4.91336352803152,4.91336352803152,235683.761926718,0.0,1.0
2008-02-01,61.0,61.97,60.0,60.49,14800,4.99525292016538,5.07468563053522,4.91336352803152,4.95348933017711,180731.589456758,0.0,1.0
2008-02-04,61.7,61.91,60.56,60.95,9600,5.05257549465908,5.06977226700719,4.95922158762648,4.99115845055869,117231.301269248,0.0,1.0
2008-02-05,60.6,61.95,59.37,60.58,22200,4.96249716331184,5.07304784269255,4.86177321098719,4.96085937546916,271097.384185136,0.0,1.0
2008-02-06,60.18,60.99,59.04,60.97,9000,4.94857596664908,5.01518192432581,4.85483424843738,5.01353733277824,109449.668682515,0.25,1.0
2008-02-07,59.34,60.49,58.82,59.74,8900,4.87950312165099,4.97406713563647,4.83674374141407,4.91239495260246,108233.56125271,0.0,1.0
2008-02-08,59.2,60.45,57.03,60.45,15300,4.86799098081797,4.97077795254133,4.68955279790623,4.97077795254133,186064.436760276,0.0,1.0
2008-02-11,58.8,59.51,57.51,58.72,9800,4.8350991498665,4.89348214980536,4.729022995048,4.8285207836762,119178.528120961,0.0,1.0
2008-02-12,58.88,59.91,58.68,59.24,24700,4.84167751605679,4.92637398075684,4.82523160058106,4.87128016391312,300378.535162015,0.0,1.0
2008-02-13,61.31,61.31,59.56,59.7,12400,5.04149538908699,5.04149538908699,4.8975936286743,4.90910576950731,150797.32129591,0.0,1.0
2008-02-14,59.15,61.41,58.69,61.41,11100,4.86387950194904,5.04971834682486,4.82605389635484,5.04971834682486,134987.924708436,0.0,1.0
2008-02-15,57.87,59.55,57.48,58.83,15200,4.75862564290433,4.89677133290051,4.72655610772664,4.83756603718786,184848.32933047,0.0,1.0
2008-02-19,57.72,59.89,57.72,59.0,14500,4.74629120629752,4.92472938920926,4.74629120629752,4.85154506534224,176335.57732183,0.0,1.0
2008-02-20,58.6,58.6,57.0,57.4,6600,4.81865323439076,4.81865323439076,4.68708591058487,4.71997774153635,80263.090367178,0.0,1.0
2008-02-21,56.89,59.0,56.89,59.0,18000,4.67804065707322,4.85154506534224,4.67804065707322,4.85154506534224,218899.337365031,0.0,1.0
2008-02-22,56.23,57.38,55.17,57.38,23600,4.62376913600329,4.71833314998877,4.53660578398188,4.71833314998877,287001.353434151,0.0,1.0
2008-02-25,58.11,58.11,55.25,55.71,11000,4.77836074147521,4.77836074147521,4.54318415017218,4.58100975576637,133771.81727863,0.0,1.0
2008-02-26,58.08,59.9599,57.79,57.95,24100,4.77589385415385,4.93047723666803,4.75204727671403,4.76520400909462,293081.89058318,0.0,1.0
2008-02-27,56.5,57.9999,56.23,57.18,12500,4.64597112189553,4.76930726500582,4.62376913600329,4.70188723451303,152013.428725716,0.0,1.0
2008-02-28,55.53,57.802,55.5,55.88,24200,4.56620843183821,4.75303403164258,4.56374154451685,4.59498878392075,294297.998012986,0.0,1.0
2008-02-29,54.69,56.68,54.38,56.5699,25600,4.49713558684012,4.66077244582369,4.47164441785273,4.6517189693543,311323.502030266,0.0,1.0
2008-03-03,59.58,59.6,54.78,54.84,78700,4.89923822022187,4.90088281176945,4.5045362488042,4.50947002344692,957076.547257107,0.0,1.0
2008-03-04,60.11,60.82,58.54,59.07,162800,4.94281989623257,5.00120289617144,4.81371945974804,4.85730113575874,1979822.89572372,0.0,1.0
2008-03-05,59.24,60.28,58.74,60.28,23000,4.87128016391312,4.95679892438695,4.83016537522378,4.95679892438695,279704.708855317,0.0,1.0
2008-03-06,57.0,59.03,57.0,59.03,24300,4.68708591058487,4.8540119526636,4.68708591058487,4.8540119526636,295514.105442792,0.0,1.0
2008-03-07,57.06,58.47,56.28,56.52,14600,4.69201968522759,4.80796338933153,4.62788061487222,4.64761571344311,177551.684751636,0.0,1.0
2008-03-10,56.48,58.45,55.65,57.38,19800,4.64432653034796,4.80631879778396,4.57607598112365,4.71833314998877,240789.271101534,0.0,1.0
2008-03-11,58.94,58.98,57.15,58.15,21700,4.84661129069952,4.84990047379466,4.69942034719167,4.78164992457036,263895.312267842,0.0,1.0
2008-03-12,59.55,60.82,57.75,59.02,24100,4.89677133290051,5.00120289617144,4.74875809361888,4.85318965688981,293081.89058318,0.0,1.0
2008-03-13,58.23,59.85,58.06,59.85,14000,4.78822829076065,4.92144020611412,4.77424926260628,4.92144020611412,170255.040172802,0.0,1.0
2008-03-14,56.68,59.02,56.2,58.1,14600,4.66077244582369,4.85318965688981,4.62130224868193,4.77753844570142,177551.684751636,0.0,1.0
2008-03-17,58.4,58.89,56.2,56.2,13800,4.80220731891503,4.84249981183058,4.62130224868193,4.62130224868193,167822.82531319,0.0,1.0
2008-03-18,60.0,60.0,57.47,57.69,26400,4.93377464272092,4.93377464272092,4.72573381195285,4.74382431897616,321052.361468712,0.0,1.0
2008-03-19,57.93,60.0,57.93,59.52,18800,4.76355941754705,4.93377464272092,4.76355941754705,4.89430444557915,228628.196803476,0.0,1.0
2008-03-20,62.0,62.0,57.75,59.22,102200,5.09823379747828,5.09823379747828,4.74875809361888,4.86963557236555,1242861.79326145,0.0,1.0
2008-03-24,61.59,62.2,60.48,61.64,32000,5.06451967075302,5.11467971295402,4.97324483986269,5.06863114962196,389154.377537833,0.0,1.0
2008-03-25,62.0,62.0,60.36,61.35,17000,5.09823379747828,5.09823379747828,4.96337729057724,5.04478457218214,206738.263066974,0.0,1.0
2008-03-26,60.86,61.36,60.39,60.77,18100,5.00449207926658,5.04560686795593,4.9658441778986,4.9970914173025,220115.444794837,0.0,1.0
2008-03-27,60.53,61.56,60.52,61.49,9300,4.97735631873162,5.06205278343166,4.97653402295783,5.05629671301516,113097.990971933,0.0,1.0
2008-03-28,60.46,61.4,59.72,60.0,10300,4.97160024831511,5.04889605105107,4.91075036105489,4.93377464272092,125259.06526999,0.0,1.0
2008-03-31,61.62,62.13,59.75,60.68,25300,5.06698655807438,5.10892364253751,4.91321724837625,4.98969075533842,307675.179740849,0.0,1.0
2008-04-01,61.0,61.49,60.49,60.72,41800,5.0160042200996,5.05629671301516,4.97406713563647,4.99297993843357,508332.905658794,0.0,1.0
2008-04-02,60.48,61.0,60.05,60.5,9800,4.97324483986269,5.0160042200996,4.93788612158985,4.97488943141026,119178.528120961,0.0,1.0
2008-04-03,59.32,60.99,58.07,60.05,25200,4.87785853010341,5.01518192432581,4.77507155838006,4.93788612158985,306459.072311043,0.0,1.0
2008-04-04,58.77,60.05,58.51,59.61,13800,4.83263226254514,4.93788612158985,4.81125257242668,4.90170510754323,167822.82531319,0.0,1.0
2008-04-07,58.48,59.5,57.53,58.95,16000,4.80878568510532,4.89265985403158,4.73066758659557,4.8474335864733,194577.188768916,0.0,1.0
2008-04-08,58.39,58.5,57.7,57.7,11000,4.80138502314124,4.8104302766529,4.74464661474995,4.74464661474995,133771.81727863,0.0,1.0
2008-04-09,57.17,58.33,56.7,58.09,16200,4.70106493873925,4.79645124849852,4.66241703737127,4.77671614992764,197009.403628528,0.0,1.0
2008-04-10,58.92,58.92,57.32,57.76,15700,4.84496669915194,4.84496669915194,4.71339937534605,4.74958038939267,190928.866479499,0.0,1.0
2008-04-11,56.55,58.49,56.55,57.99,22700,4.65008260076447,4.80960798087911,4.65008260076447,4.76849319218977,276056.386565899,0.0,1.0
2008-04-14,56.65,58.23,56.6,56.6,26100,4.65830555850233,4.78822829076065,4.6541940796334,4.6541940796334,317404.039179295,0.0,1.0
2008-04-15,58.12,58.12,57.14,57.15,7400,4.779183037249,4.779183037249,4.69859805141789,4.69942034719167,89991.9498056236,0.0,1.0
2008-04-16,58.74,58.95,57.7,58.5,18600,4.83016537522378,4.8474335864733,4.74464661474995,4.8104302766529,226195.981943865,0.0,1.0
2008-04-17,59.03,59.31,58.5,58.65,21600,4.8540119526636,4.87703623432963,4.8104302766529,4.8227647132597,262679.204838037,0.0,1.0
2008-04-18,59.7,59.84,58.3,59.41,18800,4.90910576950731,4.92061791034033,4.79398436117716,4.8852591920675,228628.196803477,0.0,1.0
2008-04-21,58.28,59.29,58.25,58.81,12300,4.79233976962959,4.87539164278205,4.78987288230822,4.83592144564029,149581.213866104,0.0,1.0
2008-04-22,57.46,59.39,57.0,58.25,21000,4.72491151617907,4.88361460051992,4.68708591058487,4.78987288230822,255382.560259202,0.0,1.0
2008-04-23,58.32,58.51,57.41,57.59,12800,4.79562895272473,4.81125257242668,4.72080003731013,4.7356013612383,155661.751015133,0.0,1.0
2008-04-24,59.02,59.22,57.6001,58.38,14100,4.85318965688981,4.86963557236555,4.73643187996982,4.80056272736745,171471.147602607,0.0,1.0
2008-04-25,59.29,59.44,57.58,58.47,11200,4.87539164278205,4.88772607938886,4.73477906546451,4.80796338933153,136204.032138241,0.0,1.0
2008-04-28,59.66,59.6621,58.6,59.5,16900,4.90581658641217,4.90598926852466,4.81865323439076,4.89265985403158,205522.155637168,0.0,1.0
2008-04-29,58.4,59.89,58.4,59.87,9000,4.80220731891503,4.92472938920926,4.80220731891503,4.92308479766169,109449.668682515,0.0,1.0
2008-04-30,57.22,59.73,57.22,58.91,12400,4.70517641760818,4.91157265682867,4.70517641760818,4.84414440337815,150797.32129591,0.0,1.0
2008-05-01,58.2,59.43,57.26,57.81,12700,4.78576140343929,4.88690378361507,4.70846560070333,4.7536918682616,154445.643585327,0.0,1.0
2008-05-02,57.33,59.38,57.31,59.38,15100,4.71422167111984,4.88279230474614,4.71257707957226,4.88279230474614,183632.221900665,0.0,1.0
2008-05-05,57.05,57.91,57.0292,57.33,17400,4.69119738945381,4.76191482599947,4.68948701424433,4.71422167111984,211602.692786196,0.0,1.0
2008-05-06,57.59,58.32,57.1,57.99,16800,4.7356013612383,4.79562895272473,4.69530886832274,4.76849319218977,204306.048207362,0.0,1.0
2008-05-07,56.75,57.67,56.75,57.63,10200,4.68708591058487,4.76307038702079,4.68708591058487,4.75976671413227,123498.909779482,0.25,1.0
2008-05-08,56.73,58.01,56.47,56.75,16400,4.68543407414061,4.79115160657319,4.66396020036525,4.68708591058487,198566.874547402,0.0,1.0
2008-05-09,57.0,57.0,56.47,56.47,12100,4.70773386613811,4.70773386613811,4.66396020036525,4.66396020036525,146503.608659973,0.0,1.0
2008-05-12,57.48,57.66,56.9,57.0,19900,4.74737794080032,4.76224446879866,4.69947468391681,4.70773386613811,240943.951432518,0.0,1.0
2008-05-13,56.89,57.63,56.52,57.63,23000,4.69864876569468,4.75976671413227,4.66808979147589,4.75976671413227,278477.933816478,0.0,1.0
2008-05-14,56.29,57.34,56.29,56.67,22500,4.64909367236692,4.73581508569051,4.64909367236692,4.68047856480784,272424.065690032,0.0,1.0
2008-05-15,56.66,57.21,56.1,56.29,16200,4.67965264658571,4.72507814880283,4.63340122614646,4.64909367236692,196145.327296823,0.0,1.0
2008-05-16,55.84,57.01,55.4,57.01,20600,4.61192735237109,4.70855978436024,4.57558695059739,4.70855978436024,249419.366809541,0.0,1.0
2008-05-19,55.86,56.19,54.9,55.53,24200,4.61357918881535,4.64083449014562,4.53429103949092,4.58632388748507,293007.217319946,0.0,1.0
2008-05-20,55.16,56.3,55.01,55.5,13000,4.55576491326628,4.64991959058904,4.54337613993434,4.58384613281869,157400.571287575,0.0,1.0
2008-05-21,54.48,56.12,53.75,55.82,27300,4.49960247416148,4.63505306259071,4.43931044394602,4.61027551592683,330541.199703906,0.0,1.0
2008-05-22,53.55,55.18,53.38,54.28,26900,4.42279207950343,4.55741674971054,4.40875146972723,4.48308410971889,325698.105202751,0.0,1.0
2008-05-23,53.66,54.155,53.09,53.4,22500,4.43187717994686,4.47276013194227,4.38479984128548,4.41040330617149,272424.065690033,0.0,1.0
2008-05-27,53.73,53.98,53.08,53.98,20400,4.43765860750177,4.458306563055,4.38397392306335,4.458306563055,246997.819558963,0.0,1.0
2008-05-28,53.36,54.5,52.99,54.5,28100,4.40709963328297,4.50125431060574,4.37654065906418,4.50125431060574,340227.388706219,0.0,1.0
2008-05-29,53.3,53.79,52.9,53.09,16200,4.4021441239502,4.44261411683454,4.36910739506502,4.38479984128548,196145.327296823,0.0,1.0
2008-05-30,51.72,53.69,51.1001,52.9,26100,4.27164904485374,4.43435493461325,4.22045037426393,4.36910739506502,316011.916200438,0.0,1.0
2008-06-02,49.83,51.46,49.6,51.46,64900,4.11555050087126,4.25017517107837,4.09655438176229,4.25017517107837,785792.082812584,0.0,1.0
2008-06-03,48.18,49.73,47.65,49.56,141500,3.9792739942199,4.10729131864997,3.93550032844703,4.09325070887377,1713244.67978398,0.0,1.0
2008-06-04,47.73,48.45,47.53,48.1,31700,3.94210767422407,4.00157378621739,3.92558930978148,3.97266664844286,383815.239216624,0.0,1.0
2008-06-05,48.35,48.35,47.31,48.0,21700,3.9933146039961,3.9933146039961,3.90741910889463,3.96440746622157,262737.87668772,0.0,1.0
2008-06-06,46.06,48.35,46.0,48.35,28300,3.80417933112844,3.9933146039961,3.79922382179567,3.9933146039961,342648.935956797,0.0,1.0
2008-06-09,46.12,47.475,46.1,46.1,24900,3.80913484046122,3.92104675955977,3.80748300401696,3.80748300401696,301482.63269697,0.0,1.0
2008-06-10,46.86,47.48,46.05,46.05,33500,3.8702527888988,3.92145971867083,3.80335341290631,3.80335341290631,405609.164471827,0.0,1.0
2008-06-11,45.0,47.21,44.18,47.0,36700,3.71663199958272,3.89915992667334,3.6489067053681,3.88181564400862,444353.920481075,0.0,1.0
2008-06-12,45.27,46.66,45.0,46.43,23400,3.73893179158021,3.85373442445621,3.71663199958272,3.83473830534724,283321.028317634,0.0,1.0
2008-06-13,45.09,45.93,44.31,45.93,20400,3.72406526358188,3.79344239424076,3.65964364225578,3.79344239424076,246997.819558963,0.0,1.0
2008-06-16,45.03,46.2225,44.3,46.21,37800,3.71910975424911,3.81760050223805,3.65881772403365,3.81656810446039,457672.430359255,0.0,1.0
2008-06-17,44.6,45.1675,44.5,44.67,24900,3.68359527069754,3.73046612980339,3.67533608847624,3.68937669825244,301482.632696969,0.0,1.0
2008-06-18,43.25,44.74,42.83,44.13,28300,3.57209631071006,3.69515812580735,3.53740774538062,3.64477711425745,342648.935956796,0.0,1.0
2008-06-19,43.48,43.61,42.03,43.39,19100,3.59109242981903,3.60182936670672,3.47133428761026,3.58365916581987,231257.762430206,0.0,1.0
2008-06-20,42.24,43.95,41.83,42.23,44100,3.48867857027498,3.62991058625912,3.45481592316767,3.48785265205285,533951.168752464,0.0,1.0
2008-06-23,42.5,43.0,42.0,42.66,20700,3.51015244405034,3.55144835515682,3.46885653294387,3.52336713560442,250630.14043483,0.0,1.0
2008-06-24,40.32,42.476,40.32,42.27,27500,3.33010227162612,3.50817024031723,3.33010227162612,3.49115632494137,332962.746954484,0.0,1.0
2008-06-25,39.55,40.43,38.73,40.25,32900,3.26650656852214,3.33918737206954,3.19878127430753,3.32432084407121,398344.522720093,0.0,1.0
2008-06-26,39.47,40.09,38.51,39.01,48200,3.25989922274511,3.31110615251714,3.18061107342068,3.22190698452715,583592.887389314,0.0,1.0
2008-06-27,38.89,40.13,38.3,39.46,256400,3.2119959658616,3.31440982540566,3.16326679075596,3.25907330452298,3104423.57524108,0.0,1.0
2008-06-30,36.98,39.97,36.85,39.49,57900,3.05424558543486,3.30119513385158,3.04350864854718,3.26155105918937,701037.929042352,0.0,1.0
2008-07-01,36.22,37.286,35.84,36.26,28600,2.99147580055302,3.07951868303203,2.9600909081121,2.99477947344154,346281.256832664,0.0,1.0
2008-07-02,34.25,36.8999,34.0,36.34,59100,2.82876991079351,3.04762998047561,2.80812195524028,3.00138681921858,715567.21254582,0.0,1.0
2008-07-03,33.65,35.0,33.52,34.19,19800,2.77921481746574,2.89071377745323,2.76847788057806,2.82381440146074,239733.177807229,0.0,1.0
2008-07-07,34.05,34.93,33.5,34.93,45500,2.81225154635092,2.88493234989832,2.7668260441338,2.88493234989832,550901.999506511,0.0,1.0
2008-07-08,35.32,36.55,33.88,34.44,39700,2.91714316056137,3.0187311018833,2.79821093657472,2.84446235701397,480677.129239746,0.0,1.0
2008-07-09,33.51,36.3499,33.44,35.86,26400,2.76765196235593,3.00220447825849,2.76187053480102,2.96174274455636,319644.237076305,0.0,1.0
2008-07-10,34.53,34.905,33.27,33.99,30700,2.85189562101314,2.882867554343,2.74782992502482,2.80729603701815,371707.502963733,0.0,1.0
2008-07-11,33.84,34.69,33.13,34.69,23000,2.7949072636862,2.86511031256721,2.73626706991501,2.86511031256721,278477.933816478,0.0,1.0
2008-07-14,33.12,34.46,32.02,33.57,31800,2.73544115169288,2.84611419345823,2.64459014725864,2.77260747168871,385026.012841913,0.0,1.0
2008-07-15,33.47,33.77,31.41,33.0,30700,2.76434828946741,2.7891258361313,2.59420913570874,2.72553013302733,371707.502963734,0.0,1.0
2008-07-16,33.5,33.94,32.01,33.79,21200,2.7668260441338,2.8031664459075,2.64376422903651,2.79077767257556,256684.008561275,0.0,1.0
2008-07-17,34.16,35.0,33.38,33.8,42800,2.82133664679435,2.89071377745323,2.75691502546825,2.79160359079769,518211.111623706,0.0,1.0
2008-07-18,33.89,34.5,33.33,34.49,28900,2.79903685479685,2.84941786634675,2.7527854343576,2.84859194812462,349913.577708531,0.0,1.0
2008-07-21,33.5,34.49,33.37,34.49,17000,2.7668260441338,2.84859194812462,2.75608910724612,2.84859194812462,205831.516299136,0.0,1.0
2008-07-22,34.88,35.0,33.1501,33.26,21900,2.88080275878767,2.89071377745323,2.73792716554149,2.74700400680269,265159.423938299,0.0,1.0
2008-07-23,34.32,34.9,33.73,34.9,38400,2.83455133834842,2.88245459523193,2.78582216324278,2.88245459523193,464937.072110989,0.0,1.0
2008-07-24,34.65,35.48,33.842,34.82,22600,2.86180663967869,2.93035785211544,2.79507244733063,2.87584724945489,273634.839315322,0.0,1.0
2008-07-25,35.05,35.8272,34.85,35.51,23000,2.89484336856387,2.95903373278778,2.87832500412128,2.93283560678183,278477.933816478,0.0,1.0
2008-07-28,34.95,35.67,34.4,35.5,35100,2.88658418634258,2.9460502983359,2.84115868412546,2.9320096885597,424981.542476451,0.0,1.0
2008-07-29,34.0,35.41,34.0,35.3,22400,2.80812195524028,2.92457642456053,2.80812195524028,2.91549132411711,271213.292064743,0.0,1.0
2008-07-30,33.05,34.39,32.75,34.39,26700,2.72965972413797,2.84033276590333,2.70488217747409,2.84033276590333,323276.557952173,0.0,1.0
2008-07-31,33.63,34.0,33.0,33.0,22800,2.77756298102149,2.80812195524028,2.72553013302733,2.72553013302733,276056.386565899,0.0,1.0
2008-08-01,32.75,33.8,32.42,33.8,23700,2.70488217747409,2.79160359079769,2.67762687614382,2.79160359079769,286953.349193501,0.0,1.0
2008-08-04,32.61,33.98,32.59,32.89,32100,2.69331932236428,2.80647011879602,2.69166748592002,2.7164450325839,388658.333717779,0.0,1.0
2008-08-05,34.03,34.15,32.48,33.27,32800,2.81059970990666,2.82051072857222,2.68258238547659,2.74782992502482,397133.749094804,0.0,1.0
2008-08-06,34.16,34.34,33.01,34.05,19500,2.84198460234759,2.85695993104848,2.74630889120298,2.83283301258593,234385.506328838,0.25,1.0
2008-08-07,33.59,34.35,33.01,34.15,25900,2.79456272812809,2.85779189375409,2.74630889120298,2.84115263964198,311312.031482918,0.0,1.0
2008-08-08,33.57,33.79,32.54,32.68,18300,2.79289880271687,2.81120198224019,2.70720664403953,2.71885412191801,219961.782862448,0.0,1.0
2008-08-11,36.49,36.49,33.65,33.89,36700,3.03583191275361,3.03583191275361,2.79955450436172,2.81952160929624,441125.542680429,0.0,1.0
2008-08-12,37.67,37.83,35.684,36.5,32300,3.13400351201503,3.14731491530472,2.96877571868183,3.03666387545922,388238.556636999,0.0,1.0
2008-08-13,39.63,39.75,38.0101,38.78,33700,3.29706820231367,3.30705175478093,3.16229856363267,3.22635137233722,405066.234014453,0.0,1.0
2008-08-14,40.99,41.97,39.74,39.74,34400,3.41021513027598,3.4917474754253,3.30621979207532,3.30621979207532,413480.072703181,0.0,1.0
2008-08-15,42.17,42.24,41.0,41.8,36500,3.5083867295374,3.51421046847664,3.41104709298159,3.47760410943001,438721.588769364,0.0,1.0
2008-08-18,41.34,43.24,40.01,42.17,31400,3.43933382497217,3.59740673903717,3.32868278512667,3.5083867295374,377420.764037205,0.0,1.0
2008-08-19,41.39,42.21,40.78,42.21,16400,3.44349363850019,3.51171458035982,3.39274391345827,3.51171458035982,197124.220707331,0.0,1.0
2008-08-20,40.83,42.5,40.5,42.5,14900,3.3969037269863,3.53584149882238,3.36944895770132,3.53584149882238,179094.566374343,0.0,1.0
2008-08-21,40.93,41.62,40.5,40.51,17500,3.40522335404235,3.46262878072911,3.36944895770132,3.37028092040693,210345.967218188,0.0,1.0
2008-08-22,41.59,41.59,40.5,41.17,14000,3.4601328926123,3.4601328926123,3.36944895770132,3.42519045897688,168276.77377455,0.0,1.0
2008-08-25,40.6,41.9,40.49,41.89,8800,3.37776858475738,3.48592373648606,3.36861699499572,3.48509177378046,105773.97208686,0.0,1.0
2008-08-26,41.41,41.41,40.63,40.82,19400,3.4451575639114,3.4451575639114,3.38026447287419,3.39607176428069,233183.529373306,0.0,1.0
2008-08-27,40.6,41.39,40.53,41.34,22600,3.37776858475738,3.44349363850019,3.37194484581814,3.43933382497217,271646.791950345,0.0,1.0
2008-08-28,41.2,41.28,40.5901,40.75,16700,3.42768634709369,3.43434204873853,3.37694494167883,3.39024802534145,200730.151573928,0.0,1.0
2008-08-29,40.58,41.171,40.5,41.03,10900,3.37610465934617,3.42527365524744,3.36944895770132,3.4135429810984,131015.488153043,0.0,1.0
2008-09-02,38.97,41.1,37.35,41.1,60800,3.24215866374372,3.41936672003764,3.10738070543567,3.41936672003764,730801.988963761,0.0,1.0
2008-09-03,35.47,38.97,34.51,38.97,129200,2.95097171678188,3.24215866374372,2.87110329704377,3.24215866374372,1552954.22654799,0.0,1.0
2008-09-04,36.17,36.48,35.22,35.65,36000,3.00920910617424,3.03499995004801,2.93017264914174,2.96594704548277,432711.703991701,0.0,1.0
2008-09-05,35.94,36.65,35.36,36.65,18100,2.99007396394532,3.0491433160433,2.94182012702022,3.0491433160433,217557.828951383,0.0,1.0
2008-09-08,36.9,37.22,36.64,36.99,17400,3.06994238368343,3.0965651902628,3.04831135333769,3.07743004803388,209143.990262655,0.0,1.0
2008-09-09,36.92,37.19,36.77,36.9,27500,3.07160630909464,3.09406930214598,3.05912686851056,3.06994238368343,330543.662771438,0.0,1.0
2008-09-10,38.78,38.8999,36.92,37.1,67000,3.22635137233722,3.23632660517743,3.07160630909464,3.08658163779553,805324.560206776,0.0,1.0
2008-09-11,38.29,38.99,37.86,38.99,30600,3.18558519976256,3.24382258915493,3.14981080342153,3.24382258915493,367804.948392946,0.0,1.0
2008-09-12,38.12,38.44,37.2012,37.92,21200,3.17144183376727,3.19806464034664,3.09500110037626,3.15480257965517,254819.114572891,0.0,1.0
2008-09-15,37.42,37.96,36.9,36.92,19600,3.1132044443749,3.15813043047759,3.06994238368343,3.07160630909464,235587.483284371,0.0,1.0
2008-09-16,39.75,39.75,36.9101,37.85,29600,3.30705175478093,3.30705175478093,3.07078266601609,3.14897884071593,355785.178837621,0.0,1.0
2008-09-17,38.69,39.98,38.03,39.95,19000,3.21886370798677,3.32618689700985,3.16395416941682,3.32369100889303,228375.621551175,0.0,1.0
2008-09-18,41.33,41.5,38.05,39.21,45900,3.43850186226656,3.45264522826185,3.16561809482803,3.26212576867824,551707.422589419,0.0,1.0
2008-09-19,41.63,44.03,41.4,43.81,89600,3.46346074343472,3.66313179277998,3.4443256012058,3.64482861325667,1076971.35215712,0.0,1.0
2008-09-22,41.77,42.37,39.74,42.26,30000,3.47510822131319,3.52502598364951,3.30621979207532,3.51587439388785,360593.086659751,0.0,1.0
2008-09-23,42.49,42.91,41.03,41.96,29700,3.53500953611677,3.56995196975219,3.4135429810984,3.49091551271969,356987.155793153,0.0,1.0
2008-09-24,41.83,43.31,41.83,43.31,9600,3.48009999754682,3.6032304779764,3.48009999754682,3.6032304779764,115389.78773112,0.0,1.0
2008-09-25,43.01,43.41,42.0,42.0,14300,3.57827159680824,3.61155010503246,3.49424336354211,3.49424336354211,171882.704641148,0.0,1.0
2008-09-26,43.44,43.97,42.0,42.84,15800,3.61404599314927,3.65814001654635,3.49424336354211,3.56412823081296,189912.358974135,0.0,1.0
2008-09-29,41.02,43.5,39.82,43.42,46100,3.4127110183928,3.6190377693829,3.31287549372017,3.61238206773806,554111.376500483,0.0,1.0
2008-09-30,43.66,44.16,40.36,42.72,52600,3.63234917267259,3.67394730795285,3.35780147982285,3.55414467834569,632239.878610096,0.0,1.0
2008-10-01,44.31,44.5,42.51,43.57,55500,3.68642674853693,3.70223403994343,3.53667346152798,3.62486150832214,667097.210320539,0.0,1.0
2008-10-02,43.32,44.87,43.22,44.87,15500,3.60406244068201,3.73301666005082,3.59574281362596,3.73301666005082,186306.428107538,0.0,1.0
2008-10-03,43.52,44.85,43.38,44.16,28000,3.62070169479411,3.73135273463961,3.60905421691564,3.67394730795285,336553.547549101,0.0,1.0
2008-10-06,41.62,43.35,38.88,43.0,41200,3.46262878072911,3.60655832879882,3.23467099939327,3.57743963410264,495214.505679391,0.0,1.0
2008-10-07,42.41,43.5,41.11,42.11,47500,3.52835383447193,3.6190377693829,3.42019868274324,3.50339495330377,570939.053877938,0.0,1.0
2008-10-08,40.97,42.6316,39.52,41.42,36400,3.40855120486477,3.54679012802814,3.28791661255201,3.44598952661701,437519.611813831,0.0,1.0
2008-10-09,36.8,42.94,36.74,42.48,56400,3.06162275662738,3.57244785786901,3.05663098039374,3.53417757341117,677915.00292033,0.0,1.0
2008-10-10,37.96,38.45,35.0,35.29,52200,3.15813043047759,3.19889660305224,2.91186946961843,2.93599638808098,627431.970787965,0.0,1.0
2008-10-13,44.44,44.78,41.8,42.52,112600,3.6972422637098,3.72552899570038,3.47760410943001,3.53750542423359,1353426.0519296,0.0,1.0
2008-10-14,44.59,46.0,42.78,45.94,80800,3.70972170429388,3.82702844578422,3.55913645457932,3.82203666955059,971197.380070261,0.0,1.0
2008-10-15,44.23,46.65,42.8101,44.5,40800,3.67977104689209,3.88110602164856,3.5616406623232,3.70223403994343,490406.597857261,0.0,1.0
2008-10-16,44.53,45.72,42.0,45.72,46400,3.70472992806025,3.80373349002727,3.49424336354211,3.80373349002727,557717.30736708,0.0,1.0
2008-10-17,41.33,44.33,40.08,43.42,56000,3.43850186226656,3.68809067394814,3.3345065240659,3.61238206773806,673107.095098201,0.0,1.0
2008-10-20,42.59,43.02,41.52,43.02,34900,3.54332916317282,3.57910355951385,3.45430915367306,3.57910355951385,419489.957480844,0.0,1.0
2008-10-21,41.86,43.24,41.11,42.84,25300,3.48259588566364,3.59740673903717,3.42019868274324,3.56412823081296,304100.169749723,0.0,1.0
2008-10-22,40.91,41.99,40.13,41.0,28600,3.40355942863114,3.49341140083651,3.33866633759393,3.41104709298159,343765.409282296,0.0,1.0
2008-10-23,39.27,41.98,39.03,41.66,24100,3.26711754491188,3.4925794381309,3.24715043997735,3.46595663155153,289676.446283333,0.0,1.0
2008-10-24,38.28,39.93,38.01,39.0,35300,3.18475323705695,3.32202708348182,3.16229024400561,3.24465455186053,424297.865302974,0.0,1.0
2008-10-27,37.24,39.05,37.18,39.05,24400,3.09822911567401,3.24881436538856,3.09323733944038,3.24881436538856,293282.37714993,0.0,1.0
2008-10-28,39.96,40.4,37.41,38.5,36300,3.32452297159864,3.36112933064527,3.1123724816693,3.20305641658027,436317.634858298,0.0,1.0
2008-10-29,40.03,40.44,37.51,40.4,16000,3.33034671053788,3.36445718146769,3.12069210872535,3.36112933064527,192316.3128852,0.0,1.0
2008-10-30,42.0,42.0,40.03,40.03,31800,3.49424336354211,3.49424336354211,3.33034671053788,3.33034671053788,382228.671859336,0.0,1.0
2008-10-31,44.18,44.4496,41.5,41.94,37400,3.67561123336406,3.69804094790718,3.45264522826185,3.48925158730848,449539.381369156,0.0,1.0
2008-11-03,44.04,44.9,42.02,44.76,23900,3.66396375548559,3.73551254816764,3.49590728895332,3.72386507028917,287272.492372268,0.0,1.0
2008-11-04,42.23,44.2399,41.12,44.04,23100,3.51337850577103,3.68059468997064,3.42103064544885,3.66396375548559,277656.676728008,0.0,1.0
2008-11-05,40.42,43.72,40.21,41.96,20000,3.38359232369661,3.65983810964908,3.36601304640873,3.51250702380777,238917.671711944,0.25,1.0
2008-11-06,39.68,41.99,39.68,40.29,8400,3.32164629896788,3.51501834913461,3.32164629896788,3.37270991394697,100345.422119016,0.0,1.0
2008-11-07,41.18,41.99,40.01,40.06,9700,3.44721256530991,3.51501834913461,3.34927087756312,3.35345641977453,115875.070780293,0.0,1.0
2008-11-10,39.78,42.14,38.75,42.0,21600,3.33001738339068,3.52757497576881,3.24379521383582,3.51585545757689,258031.085448899,0.0,1.0
2008-11-11,38.41,40.07,38.39,39.67,16500,3.21533352679829,3.35429352821681,3.21365930991373,3.3208091905256,197107.079162354,0.0,1.0
2008-11-12,37.86,39.62,37.8,38.11,32500,3.16929256247288,3.3166236483142,3.1642699118192,3.19022027352988,388241.216531908,0.0,1.0
2008-11-13,39.25,39.25,36.43,37.75,31300,3.28565063594983,3.28565063594983,3.04958605522681,3.1600843696078,373906.156229192,0.0,1.0
2008-11-14,37.5,38.81,36.31,38.81,24000,3.13915665855079,3.2488178644895,3.03954075391945,3.2488178644895,286701.206054332,0.0,1.0
2008-11-17,37.52,37.82,36.98,37.36,14400,3.14083087543535,3.16594412870376,3.09562701955222,3.12743714035887,172020.7236326,0.0,1.0
2008-11-18,37.45,38.82,36.42,37.7,20000,3.13497111633939,3.24965497293178,3.04874894678453,3.1558988273964,238917.671711944,0.0,1.0
2008-11-19,37.5,38.88,37.09,37.36,21100,3.13915665855079,3.25467762358546,3.1048352124173,3.12743714035887,252058.143656101,0.0,1.0
2008-11-20,36.2,37.98,35.76,37.02,23200,3.03033256105436,3.17933786378024,2.99349978959403,3.09897545332134,277144.499185855,0.0,1.0
2008-11-21,38.82,39.48,35.84,36.88,23000,3.24965497293178,3.30490413012227,3.00019665713228,3.08725593512942,274755.322468735,0.0,1.0
2008-11-24,42.15,42.29,38.97,39.44,34600,3.52841208421109,3.54013160240301,3.26221159956598,3.30155569635315,413327.572061663,0.0,1.0
2008-11-25,41.26,42.36,39.21,42.35,31400,3.45390943284815,3.54599136149897,3.28230220218071,3.54515425305669,375100.744587752,0.0,1.0
2008-11-26,42.2,42.2,39.18,40.45,21300,3.53259762642249,3.53259762642249,3.27979087685387,3.38610364902345,254447.32037322,0.0,1.0
2008-11-28,42.56,42.56,41.26,42.2,5600,3.56273353034458,3.56273353034458,3.45390943284815,3.53259762642249,66896.9480793442,0.0,1.0
2008-12-01,41.3,42.8,40.075,42.65,25100,3.45725786661727,3.5828241329593,3.35471208243795,3.5702675063251,299841.677998489,0.0,1.0
2008-12-02,41.14,42.196,40.23,41.93,12100,3.44386413154079,3.53226278304558,3.36768726329329,3.50999569848092,144545.191385726,0.0,1.0
2008-12-03,42.57,42.57,40.5899,41.14,19900,3.56357063878686,3.56357063878686,3.39781479613095,3.44386413154079,237723.083353384,0.0,1.0
2008-12-04,40.86,42.56,40.25,42.23,14700,3.42042509515694,3.56273353034458,3.36936148017785,3.53510895174933,175604.488708279,0.0,1.0
2008-12-05,42.82,43.0,40.4,41.08,23000,3.58449834984386,3.59956630180491,3.38191810681205,3.43884148088711,274755.322468736,0.0,1.0
2008-12-08,43.86,44.0,41.95,43.0,25500,3.67155762784101,3.68327714603293,3.51166991536549,3.59956630180491,304620.031432728,0.0,1.0
2008-12-09,43.54,44.23,42.65,43.86,37400,3.64477015768804,3.70253064020537,3.5702675063251,3.67155762784101,446776.046101335,0.0,1.0
2008-12-10,43.98,44.19,42.92,44.0,14500,3.68160292914837,3.69918220643625,3.59286943426667,3.68327714603293,173215.311991159,0.0,1.0
2008-12-11,43.25,44.0,42.05,43.95,16500,3.62049401286191,3.68327714603293,3.52004099978829,3.67909160382153,197107.079162354,0.0,1.0
2008-12-12,44.07,44.07,41.03,43.25,13800,3.68913690512889,3.68913690512889,3.43465593867571,3.62049401286191,164853.193481241,0.0,1.0
2008-12-15,43.47,44.0,42.65,44.0,16800,3.63891039859208,3.68327714603293,3.5702675063251,3.68327714603293,200690.844238033,0.0,1.0
2008-12-16,44.4,44.48,42.665,43.99,23200,3.71676148372414,3.72345835126238,3.57152316898852,3.68244003759065,277144.499185854,0.0,1.0
2008-12-17,44.26,44.48,42.98,44.4,20200,3.70504196553221,3.72345835126238,3.59789208492035,3.71676148372414,241306.848429063,0.0,1.0
2008-12-18,44.45,44.45,43.85,44.03,28200,3.72094702593554,3.72094702593554,3.67072051939873,3.68578847135977,336873.91711384,0.0,1.0
2008-12-19,44.82,45.37,38.51,44.83,45400,3.75192003829991,3.79796100262532,3.22370461122109,3.75275714674219,542343.114786112,0.0,1.0
2008-12-22,44.39,44.93,43.58,44.73,16100,3.71592437528186,3.76112823116499,3.64811859145716,3.74438606231938,192328.725728114,0.0,1.0
2008-12-23,44.25,44.61,43.5,44.61,14600,3.70420485708993,3.73434076101202,3.64142172391892,3.73434076101202,174409.900349719,0.0,1.0
2008-12-24,44.2,44.74,43.844,44.74,7300,3.70001931487853,3.74522317076166,3.67021825433336,3.74522317076166,87204.9501748595,0.0,1.0
2008-12-26,44.98,45.22,44.092,44.41,7300,3.76531377337639,3.78540437599111,3.69097854370191,3.71759859216642,87204.9501748594,0.0,1.0
2008-12-29,43.99,44.85,43.72,44.85,19700,3.68244003759065,3.75443136362675,3.65983810964908,3.75443136362675,235333.906636264,0.0,1.0
2008-12-30,45.12,45.12,43.51,44.44,12200,3.77703329156831,3.77703329156831,3.6422588323612,3.72010991749326,145739.779744286,0.0,1.0
2008-12-31,45.96,46.0,43.624,45.02,11800,3.84735040071985,3.85069883448897,3.65180186860319,3.76866220714551,140961.426310047,0.0,1.0
2009-01-02,45.47,45.96,44.84,45.01,11500,3.80633208704812,3.84735040071985,3.75359425518447,3.76782509870323,137377.661234368,0.0,1.0
2009-01-05,45.58,46.0,45.31,45.98,19500,3.8155402799132,3.85069883448897,3.79293835197164,3.84902461760441,232944.729919145,0.0,1.0
2009-01-06,45.14,45.98,44.51,45.98,12400,3.77870750845287,3.84902461760441,3.72596967658922,3.84902461760441,148128.956461405,0.0,1.0
2009-01-07,44.51,45.44,44.51,45.44,16400,3.72596967658922,3.80382076172128,3.72596967658922,3.80382076172128,195912.490803794,0.0,1.0
2009-01-08,45.67,45.67,44.25,44.76,7100,3.82307425589372,3.82307425589372,3.70420485708993,3.74689738764622,84815.7734577401,0.0,1.0
2009-01-09,45.55,45.85,44.91,45.54,11400,3.81302895458636,3.83814220785477,3.75945401428043,3.81219184614408,136183.072875808,0.0,1.0
2009-01-12,45.12,45.99,44.5,45.63,20800,3.77703329156831,3.84986172604669,3.72513256814694,3.8197258221246,248474.378580422,0.0,1.0
2009-01-13,44.78,45.7,44.57,44.925,11300,3.74857160453079,3.82558558122056,3.7309923272429,3.76070967694385,134988.484517248,0.0,1.0
2009-01-14,44.61,45.24,44.1,44.78,17700,3.73434076101202,3.78707859287567,3.69164823045573,3.74857160453079,211442.13946507,0.0,1.0
2009-01-15,45.08,45.24,44.015,44.8,13500,3.77368485779919,3.78707859287567,3.68453280869635,3.75024582141535,161269.428405562,0.0,1.0
2009-01-16,44.77,45.06,44.0,44.0,14400,3.7477344960885,3.77201064091463,3.68327714603293,3.68327714603293,172020.7236326,0.0,1.0
2009-01-20,43.95,45.16,43.95,44.56,22700,3.67909160382153,3.78038172533743,3.67909160382153,3.73015521880062,271171.557393056,0.0,1.0
2009-01-21,45.14,45.14,44.0,44.25,14900,3.77870750845287,3.77870750845287,3.68327714603293,3.70420485708993,177993.665425398,0.0,1.0
2009-01-22,44.78,45.17,44.03,44.65,8900,3.74857160453079,3.78121883377971,3.68578847135977,3.73768919478114,106318.363911815,0.0,1.0
2009-01-23,44.07,44.83,44.0,44.0,6000,3.68913690512889,3.75275714674219,3.68327714603293,3.68327714603293,71675.3015135831,0.0,1.0
2009-01-26,44.74,44.87,44.2,44.2,13200,3.74522317076166,3.75610558051131,3.70001931487853,3.70001931487853,157685.663329883,0.0,1.0
2009-01-27,46.15,46.18,44.31,44.74,15800,3.86325546112317,3.86576678645001,3.70922750774361,3.74522317076166,188744.960652436,0.0,1.0
2009-01-28,46.54,46.84,45.475,46.25,10600,3.8959026903721,3.92101594364051,3.80675064126926,3.87162654554598,126626.36600733,0.0,1.0
2009-01-29,45.44,46.49,45.23,45.94,6900,3.80382076172128,3.8917171481607,3.78624148443339,3.84567618383529,82426.5967406205,0.0,1.0
2009-01-30,44.95,45.7,44.95,45.7,5700,3.76280244804955,3.82558558122056,3.76280244804955,3.82558558122056,68091.5364379039,0.0,1.0
2009-02-02,46.97,47.0,44.52,44.85,13300,3.93189835339015,3.93440967871699,3.7268067850315,3.75443136362675,158880.251688443,0.0,1.0
2009-02-03,47.49,47.75,45.85,46.72,24700,3.97542799238872,3.99719281188801,3.83814220785477,3.91097064233315,295063.324564251,0.0,1.0
2009-02-04,45.0,47.1,45.0,47.0,16400,3.76698799026095,3.94278076313979,3.76698799026095,3.93440967871699,195912.490803794,0.0,1.0
2009-02-05,45.47,46.4,45.09,45.09,8400,3.82725979810512,3.90553891867336,3.79527478109875,3.79527478109875,99796.7266787331,0.25,1.0
2009-02-06,45.97,45.97,45.16,45.37,9400,3.86934534679773,3.86934534679773,3.80116675791571,3.8188426883666,111677.289378582,0.0,1.0
2009-02-09,45.01,46.35,44.9,45.95,16000,3.78854109330793,3.9013303638041,3.77928227259556,3.86766192485002,190089.003197587,0.0,1.0
2009-02-10,45.01,46.15,44.77,45.11,12100,3.78854109330793,3.88449614432706,3.76834002993548,3.79695820304645,143754.808668175,0.0,1.0
2009-02-11,46.55,46.55,45.13,45.13,11700,3.91816458328114,3.91816458328114,3.79864162499416,3.79864162499416,139002.583588235,0.0,1.0
2009-02-12,47.94,47.94,46.5,47.88,12000,4.03516240864657,4.03516240864657,3.91395602841188,4.03011214280346,142566.75239819,0.0,1.0
2009-02-13,47.47,47.9,46.54,47.9,6100,3.99560199287553,4.03179556475117,3.91732287230729,4.03179556475117,72471.4324690799,0.0,1.0
2009-02-17,46.05,47.45,46.05,47.14,6400,3.87607903458854,3.99391857092782,3.87607903458854,3.96782553073841,76035.6012790347,0.0,1.0
2009-02-18,45.98,46.24,45.01,46.0,13700,3.87018705777158,3.89207154309173,3.78854109330793,3.87187047971928,162763.708987933,0.0,1.0
2009-02-19,46.41,47.0,44.25,46.32,7400,3.90638062964721,3.95604157710448,3.72457105929518,3.89880523088255,87916.1639788839,0.0,1.0
2009-02-20,46.38,46.54,44.25,45.89,16400,3.90385549672566,3.91732287230729,3.72457105929518,3.86261165900691,194841.228277526,0.0,1.0
2009-02-23,44.96,46.78,44.95,46.57,12800,3.78433253843867,3.93752393567974,3.78349082746482,3.91984800522885,152071.202558069,0.0,1.0
2009-02-24,46.43,46.44,44.45,45.0,26400,3.90806405159492,3.90890576256877,3.74140527877222,3.78769938233408,313646.855276018,0.0,1.0
2009-02-25,44.87,46.26,44.845,46.26,7000,3.776757139674,3.89375496503943,3.77465286223937,3.89375496503943,83163.9388989443,0.0,1.0
2009-02-26,44.85,45.62,44.51,45.08,9900,3.7750737177263,3.83988546271291,3.74645554461533,3.7944330701249,117617.570728507,0.0,1.0
2009-02-27,43.75,45.39,43.75,44.0,7900,3.68248551060258,3.82052611031431,3.68248551060258,3.70352828494888,93856.4453288084,0.0,1.0
2009-03-02,44.5,44.77,43.5,43.5,14600,3.74561383364148,3.76834002993548,3.66144273625628,3.66144273625628,173456.215417798,0.0,1.0
2009-03-03,42.93,45.04,42.7501,45.04,9400,3.61346521074671,3.79106622622949,3.59832283032712,3.79106622622949,111677.289378582,0.0,1.0
2009-03-04,40.86,43.38,40.08,43.38,15200,3.43923103915934,3.65134220457005,3.37357758319889,3.65134220457005,180584.553037708,0.0,1.0
2009-03-05,38.11,40.52,37.85,40.37,21500,3.20776052135004,3.41061286604838,3.18587603602989,3.3979872014406,255432.098046757,0.0,1.0
2009-03-06,38.29,39.37,38.0,38.89,11500,3.22291131887938,3.31381610405539,3.19850170063767,3.2734139773105,136626.471048265,0.0,1.0
2009-03-09,37.75,38.7999,37.75,38.1,12500,3.17745892629137,3.26583016143609,3.17745892629137,3.20691881037619,148507.033748114,0.0,1.0
2009-03-10,41.13,41.14,38.1,38.7,30400,3.46195723545335,3.4627989464272,3.20691881037619,3.25742146880731,361169.106075415,0.0,1.0
2009-03-11,43.05,43.6,41.4,43.6,19000,3.62356574243294,3.6698598459948,3.48468343174735,3.6698598459948,225730.691297134,0.0,1.0
2009-03-12,45.58,46.0,42.32,42.74,33700,3.8365186188175,3.87187047971928,3.56212084134174,3.59747270224352,400374.962984917,0.0,1.0
2009-03-13,44.64,45.85,43.78,45.65,12100,3.75739778727541,3.8592448151115,3.68501064352413,3.84241059563446,143754.808668175,0.0,1.0
2009-03-16,45.32,45.99,44.55,45.23,15100,3.81463413349734,3.87102876874543,3.74982238851074,3.80705873473268,179396.496767723,0.0,1.0
2009-03-17,46.0,46.0,44.6901,45.16,9600,3.87187047971928,3.87187047971928,3.76161475925441,3.80116675791571,114053.401918552,0.0,1.0
2009-03-18,49.99,49.99,44.52,46.09,34100,4.20771315828624,4.20771315828624,3.74729725558918,3.87944587848395,405127.188064856,0.0,1.0
2009-03-19,51.12,51.33,50.25,50.73,24800,4.30282649833152,4.32050242878241,4.22959764360639,4.26999977035129,294637.954956259,0.0,1.0
2009-03-20,51.64,52.62,50.875,51.0,35700,4.34659546897182,4.42908314440932,4.28220457947214,4.29272596664529,424136.088384615,0.0,1.0
2009-03-23,53.35,53.35,51.75,51.75,26400,4.49052804550051,4.49052804550051,4.35585428968419,4.35585428968419,313646.855276018,0.0,1.0
2009-03-24,52.1,53.26,52.09,53.0,19200,4.38531417376901,4.48295264673585,4.38447246279516,4.46106816141569,228106.803837104,0.0,1.0
2009-03-25,52.85,53.07,51.62,52.1,19200,4.44844249680791,4.46696013823266,4.34491204702412,4.38531417376901,228106.803837104,0.0,1.0
2009-03-26,53.71,53.71,52.51,53.0,19300,4.52082964055919,4.52082964055919,4.41982432369695,4.46106816141569,229294.860107089,0.0,1.0
2009-03-27,51.68,53.67,51.28,53.5,32000,4.34996231286723,4.51746279666378,4.31629387391315,4.5031537101083,380178.006395173,0.0,1.0
2009-03-30,51.75,52.14,50.9,51.5,15500,4.35585428968419,4.38868101766442,4.28430885690677,4.33481151533789,184148.721847662,0.0,1.0
2009-03-31,52.05,52.45,51.75,52.15,15300,4.38110561889975,4.41477405785383,4.35585428968419,4.38952272863827,181772.609307692,0.0,1.0
2009-04-01,51.5,51.52,50.23,51.46,15000,4.33481151533789,4.3364949372856,4.22791422165869,4.33144467144248,178208.440497738,0.0,1.0
2009-04-02,52.62,52.74,51.5,51.5,35400,4.42908314440932,4.43918367609554,4.33481151533789,4.33481151533789,420571.91957466,0.0,1.0
2009-04-03,51.81,52.67,50.0,52.67,23200,4.3609045555273,4.43329169927858,4.20855486926009,4.43329169927858,275629.054636501,0.0,1.0
2009-04-06,52.26,52.47,51.0,51.38,28200,4.39878154935064,4.41645747980154,4.29272596664529,4.32471098365167,335031.868135747,0.0,1.0
2009-04-07,51.81,52.13,50.055,51.5,21600,4.3609045555273,4.38783930669057,4.21318427961628,4.33481151533789,256620.154316742,0.0,1.0
2009-04-08,51.96,51.96,50.02,50.02,12200,4.37353022013508,4.37353022013508,4.21023829120779,4.21023829120779,144942.86493816,0.0,1.0
2009-04-09,52.55,52.9,51.71,51.88,24000,4.42319116759235,4.45265105167717,4.35248744578878,4.36679653234427,285133.50479638,0.0,1.0
2009-04-13,52.41,52.98,52.0552,52.5,7500,4.41140721395842,4.45938473946799,4.38154330860616,4.41898261272309,89104.2202488688,0.0,1.0
2009-04-14,51.25,51.95,50.42,51.95,14300,4.31376874099159,4.37268850916123,4.24390673016187,4.37268850916123,169892.046607843,0.0,1.0
2009-04-15,51.95,51.99,50.59,51.1,17200,4.37268850916123,4.37605535305664,4.25821581671736,4.30114307638381,204345.678437406,0.0,1.0
2009-04-16,53.65,53.65,52.35,52.54,15200,4.51577937471608,4.51577937471608,4.40635694811531,4.4223494566185,180584.553037707,0.0,1.0
2009-04-17,53.66,53.788,52.58,53.74,17700,4.51662108568993,4.52739498615523,4.42571630051391,4.52335477348074,210285.95978733,0.0,1.0
2009-04-20,53.59,54.95,53.016,53.69,38700,4.51072910887296,4.62520180131684,4.46241489897386,4.51914621861148,459777.776484163,0.0,1.0
2009-04-21,53.68,53.95,52.81,53.56,24500,4.51830450763763,4.54103070393164,4.44507565291251,4.50820397595141,291073.786146305,0.0,1.0
2009-04-22,53.38,54.085,52.83,52.95,35800,4.49305317842207,4.55239380207864,4.44675907486021,4.45685960654643,425324.1446546,0.0,1.0
2009-04-23,53.44,54.5,52.94,53.54,31300,4.49810344426518,4.5873248074935,4.45601789557258,4.5065205540037,371861.612505279,0.0,1.0
2009-04-24,53.45,53.9895,50.794,53.98,35400,4.49894515523904,4.54435546227835,4.27538672058394,4.54355583685319,420571.91957466,0.0,1.0
2009-04-27,52.43,53.1208,51.71,53.0,21100,4.41309063590613,4.47123602997983,4.35248744578878,4.46106816141569,250679.872966817,0.0,1.0
2009-04-28,53.04,53.262,52.0,52.4,40500,4.4644350053111,4.48312098893062,4.37689706403049,4.41056550298457,481162.789343892,0.0,1.0
2009-04-29,53.42,53.75,52.4,53.5,23800,4.49642002231748,4.5241964844546,4.41056550298457,4.5031537101083,282757.39225641,0.0,1.0
2009-04-30,52.12,53.98,52.03,53.98,11400,4.38699759571672,4.54355583685319,4.37942219695205,4.54355583685319,135438.41477828,0.0,1.0
2009-05-01,51.32,52.355,51.05,52.16,10400,4.31966071780856,4.40677780360224,4.29693452151455,4.39036443961212,123557.852078431,0.0,1.0
2009-05-04,50.82,52.27,50.05,51.9,18900,4.27757516911595,4.3996232603245,4.21276342412935,4.36847995429197,224542.635027149,0.0,1.0
2009-05-05,48.91,51.1,48.625,50.5,22300,4.11680837311022,4.30114307638381,4.09281961035544,4.25064041795269,264936.548206636,0.0,1.0
2009-05-06,48.92,49.407,48.25,48.25,11900,4.13869285843037,4.17989366427779,4.08201002492366,4.08201002492366,140659.870136095,0.25,1.0
2009-05-07,47.8,49.82,47.75,49.3,10300,4.04393946510572,4.21483397806625,4.03970940290373,4.17084133116552,121747.618689225,0.0,1.0
2009-05-08,46.87,50.6,46.87,48.3,23300,3.96526030814864,4.28082294841735,3.96526030814864,4.08624008712565,275409.661695043,0.0,1.0
2009-05-11,46.33,47.51,46.14,46.87,26100,3.91957563636711,4.01940510433416,3.90350139999954,3.96526030814864,308506.101727066,0.0,1.0
2009-05-12,48.62,48.65,46.15,47.44,22500,4.11331248521841,4.11585052253961,3.90434741243994,4.01348301725137,265953.535971608,0.0,1.0
2009-05-13,47.4,49.25,46.7,49.25,26800,4.01009896748977,4.16661126896353,3.95087809666186,4.16661126896353,316780.211735071,0.0,1.0
2009-05-14,51.19,51.41,46.51,47.72,44800,4.33073768240087,4.34934995608964,3.93480386029429,4.03717136558253,529543.040512358,0.0,1.0
2009-05-15,48.92,51.0,48.63,51.0,28000,4.13869285843037,4.3146634460333,4.11415849765881,4.3146634460333,330964.400320224,0.0,1.0
2009-05-18,49.5,50.68,48.24,49.58,34900,4.1877615799735,4.28759104794054,4.08116401248326,4.19452967949668,412523.48468485,0.0,1.0
2009-05-19,48.4,49.72,48.11,48.92,17400,4.09470021152964,4.20637385366227,4.07016585075808,4.13869285843037,205670.73448471,0.0,1.0
2009-05-20,48.76,49.71,48.47,48.56,26500,4.12515665938399,4.20552784122187,4.10062229861243,4.10823641057602,313234.164588783,0.0,1.0
2009-05-21,47.54,48.77,47.51,48.5,23300,4.02194314165535,4.12600267182439,4.01940510433416,4.10316033593363,275409.661695043,0.0,1.0
2009-05-22,47.57,49.67,46.66,47.64,15600,4.02448117897655,4.20214379146027,3.94749404690027,4.03040326605934,184394.451606982,0.0,1.0
2009-05-26,49.8,49.92,46.67,47.85,16500,4.21314195318546,4.22329410247024,3.94834005934067,4.04816952730771,195032.593045846,0.0,1.0
2009-05-27,49.64,50.09,48.88,49.8,31000,4.19960575413908,4.23767631395702,4.13530880866878,4.21314195318546,366424.871783104,0.0,1.0
2009-05-28,49.53,50.45,49.0,50.45,14000,4.19029961729469,4.26813276181137,4.14546095795356,4.26813276181137,165482.200160112,0.0,1.0
2009-05-29,48.78,49.8,47.95,49.8,22000,4.12684868426479,4.21314195318546,4.0566296517117,4.21314195318546,260043.457394461,0.0,1.0
2009-06-01,53.34,53.5,50.39,50.39,68600,4.51263035708659,4.52616655613297,4.26305668716898,4.26305668716898,810862.780784548,0.0,1.0
2009-06-02,53.66,55.58,50.46,53.14,121900,4.53970275517935,4.7021371437359,4.26897877425177,4.49571010827862,1440877.1571084,0.0,1.0
2009-06-03,55.19,55.34,52.95,54.04,38300,4.66914265856035,4.68183284516633,4.47963587191104,4.5718512279145,452712.019009448,0.0,1.0
2009-06-04,55.96,55.99,54.31,55.73,38100,4.73428561647105,4.73682365379224,4.59469356380526,4.71482733034188,450347.98757859,0.0,1.0
2009-06-05,56.68,57.0,55.08,57.0,22600,4.79519851217975,4.82227091027251,4.65983652171596,4.82227091027251,267135.551687038,0.0,1.0
2009-06-08,56.52,57.11,55.86,56.68,25300,4.78166231313337,4.8315770471169,4.72582549206706,4.79519851217975,299049.976003631,0.0,1.0
2009-06-09,56.32,56.98,56.06,56.68,20900,4.7647420643254,4.82057888539171,4.74274574087503,4.79519851217975,247041.284524738,0.0,1.0
2009-06-10,55.61,56.13,55.06,56.05,36500,4.70467518105709,4.74866782795782,4.65814449683517,4.74189972843463,431435.73613172,0.0,1.0
2009-06-11,56.65,57.0,55.61,55.97,15600,4.79266047485856,4.82227091027251,4.70467518105709,4.73513162891145,184394.451606982,0.0,1.0
2009-06-12,56.35,56.72,55.67,56.72,9400,4.7672801016466,4.79858256194135,4.70975125569948,4.79858256194135,111109.477250361,0.0,1.0
2009-06-15,56.2,56.89,55.3975,56.59,26200,4.75458991504062,4.81296477342812,4.68669741669862,4.78758440021616,309688.117442495,0.0,1.0
2009-06-16,56.16,56.3371,55.73,55.73,10800,4.75120586527902,4.76618874559848,4.71482733034188,4.71482733034188,127657.697266372,0.0,1.0
2009-06-17,56.72,57.0,56.01,56.01,8500,4.79858256194135,4.82227091027251,4.73851567867304,4.73851567867304,100471.335811496,0.0,1.0
2009-06-18,56.42,56.97,55.71,56.4,15000,4.77320218872939,4.81973287295131,4.71313530546108,4.77151016384859,177302.357314405,0.0,1.0
2009-06-19,55.88,57.1,55.88,57.02,29200,4.72751751694786,4.8307310346765,4.72751751694786,4.82396293515331,345148.588905376,0.0,1.0
2009-06-22,54.65,55.9,54.32,55.39,21000,4.62345798677882,4.72920954182865,4.59553957624566,4.68606290736832,248223.300240168,0.0,1.0
2009-06-23,54.36,55.73,54.08,54.89,11900,4.59892362600726,4.71482733034188,4.57523527767609,4.64376228534839,140659.870136095,0.0,1.0
2009-06-24,54.25,56.7299,54.21,54.32,11600,4.58961748916287,4.79942011425734,4.58623343940128,4.59553957624566,137113.822989807,0.0,1.0
2009-06-25,55.06,55.57,52.07,54.17,16400,4.65814449683517,4.7012911312955,4.40518677715596,4.58284938963968,193850.577330416,0.0,1.0
2009-06-26,58.18,58.18,54.09,54.64,102500,4.92210037823955,4.92210037823955,4.57608129011649,4.62261197433842,1211566.10831511,0.0,1.0
2009-06-29,55.78,57.5,55.48,57.5,27000,4.71905739254387,4.86457153229244,4.69367701933191,4.86457153229244,319144.24316593,0.0,1.0
2009-06-30,55.13,56.8,55.01,56.66,16500,4.66406658391796,4.80535066146454,4.65391443463317,4.79350648729895,195032.593045846,0.0,1.0
2009-07-01,55.48,55.9,54.63,55.9,20700,4.69367701933191,4.72920954182865,4.62176596189802,4.72920954182865,244677.25309388,0.0,1.0
2009-07-02,54.95,55.5,54.63,55.04,13000,4.64883835999078,4.69536904421271,4.62176596189802,4.65645247195437,153662.043005818,0.0,1.0
2009-07-06,55.01,55.39,54.725,55.0,7900,4.65391443463317,4.68606290736832,4.62980308008181,4.65306842219277,93379.2415189203,0.0,1.0
2009-07-07,54.09,55.49,53.67,55.2,8400,4.57608129011649,4.69452303177231,4.54054876761975,4.66998867100075,99289.3200960671,0.0,1.0
2009-07-08,52.75,54.55,52.64,54.55,15100,4.46271562310307,4.61499786237483,4.45340948625868,4.61499786237483,178484.373029835,0.0,1.0
2009-07-09,53.14,54.37,52.86,52.86,10100,4.49571010827862,4.59976963844765,4.47202175994745,4.47202175994745,119383.587258366,0.0,1.0
2009-07-10,54.22,54.22,53.57,53.57,6100,4.58707945184168,4.58707945184168,4.53208864321576,4.53208864321576,72102.9586411915,0.0,1.0
2009-07-13,54.18,54.5,53.01,54.5,7600,4.58369540208008,4.61076780017284,4.48471194655343,4.61076780017284,89833.1943726321,0.0,1.0
2009-07-14,54.25,54.65,53.79,54.32,7700,4.58961748916287,4.62345798677882,4.55070091690453,4.59553957624566,91015.2100880615,0.0,1.0
2009-07-15,54.99,55.03,53.52,54.59,33300,4.65222240975237,4.65560645951397,4.52785858101377,4.61838191213643,393611.233237981,0.0,1.0
2009-07-16,55.55,55.85,54.34,54.49,28500,4.6995991064147,4.72497947962666,4.59723160112646,4.60992178773244,336874.47889737,0.0,1.0
2009-07-17,55.81,56.36,55.01,55.71,14800,4.72159542986507,4.76812611408699,4.65391443463317,4.71313530546108,174938.325883547,0.0,1.0
2009-07-20,55.57,56.2,54.17,55.99,18800,4.7012911312955,4.75458991504062,4.58284938963968,4.73682365379224,222218.954500721,0.0,1.0
2009-07-21,54.14,56.1799,53.52,56.08,40800,4.58031135231849,4.75288943003541,4.52785858101377,4.74443776575583,482262.411895183,0.0,1.0
2009-07-22,54.13,54.15,53.4,53.4,8600,4.57946533987809,4.58115736475888,4.51770643172898,4.51770643172898,101653.351526926,0.0,1.0
2009-07-23,54.86,55.6265,53.8,54.15,26500,4.64122424802719,4.70607110158375,4.55154692934493,4.58115736475888,313234.164588783,0.0,1.0
2009-07-24,55.18,55.45,54.35,54.35,6800,4.66829664611995,4.69113898201071,4.59807761356686,4.59807761356686,80377.0686491971,0.0,1.0
2009-07-27,56.48,56.78,55.06,55.65,21900,4.77827826337178,4.80365863658374,4.65814449683517,4.70805923081869,258861.441679032,0.0,1.0
2009-07-28,57.15,57.17,55.56,55.96,10600,4.83496109687849,4.83665312175929,4.7004451188551,4.73428561647105,125293.665835513,0.0,1.0
2009-07-29,57.08,57.1,56.4,56.99,10600,4.8290390097957,4.8307310346765,4.77151016384859,4.82142489783211,125293.665835513,0.0,1.0
2009-07-30,57.03,57.6,56.628,57.1,12000,4.82480894759371,4.87303165669643,4.79079924748968,4.8307310346765,141841.885851524,0.0,1.0
2009-07-31,56.52,58.0,56.52,56.57,11900,4.78166231313337,4.90687215431238,4.78166231313337,4.78589237533537,140659.870136095,0.0,1.0
2009-08-03,56.53,57.5,55.01,57.26,10700,4.78250832557377,4.86457153229244,4.65391443463317,4.84426723372288,126475.681550943,0.0,1.0
2009-08-04,55.74,57.8,54.33,56.02,20500,4.71567334278228,4.8899519055044,4.59638558868606,4.73936169111344,242313.221663021,0.0,1.0
2009-08-05,55.83,55.83,53.8,55.45,28200,4.74443776575583,4.74443776575583,4.57192820701529,4.71214533604085,331842.481181579,0.25,1.0
2009-08-06,54.32,55.44,54.261,55.44,8900,4.61611784767789,4.71129553525888,4.61110402306425,4.71129553525888,104730.428458016,0.0,1.0
2009-08-07,54.64,55.26,54.31,55.26,15100,4.64331147270103,4.69599912118336,4.61526804689592,4.69599912118336,177688.704462477,0.0,1.0
2009-08-10,54.12,54.5199,53.4,54.0,21000,4.59912183203843,4.63310536530953,4.53793617573637,4.58892422265475,247116.741305431,0.0,1.0
2009-08-11,54.02,54.8899,53.5,53.8,11400,4.5906238242187,4.66454799424254,4.5464341835561,4.57192820701529,134149.088137234,0.0,1.0
2009-08-12,54.65,54.79,53.8401,54.13,10300,4.644161273483,4.65605848443063,4.575335908151,4.5999716328204,121204.877878378,0.0,1.0
2009-08-13,54.84,55.06,54.51,55.06,5600,4.66030748834049,4.6790031055439,4.63226406253538,4.6790031055439,65897.7976814483,0.0,1.0
2009-08-14,54.03,55.02,54.0,54.94,11000,4.59147362500067,4.67560390241601,4.58892422265475,4.66880549616022,129442.102588559,0.0,1.0
2009-08-17,54.31,54.52,53.3,54.0,26200,4.61526804689592,4.63311386331735,4.52943816791664,4.58892422265475,308307.553438204,0.0,1.0
2009-08-18,54.74,54.74,53.92,54.0,10900,4.65180948052076,4.65180948052076,4.58212581639897,4.58892422265475,128265.35620139,0.0,1.0
2009-08-19,54.69,54.69,53.57,54.11,6100,4.6475604766109,4.6475604766109,4.55238278902991,4.59827203125646,71781.5296172918,0.0,1.0
2009-08-20,54.81,55.07,53.93,54.7,13000,4.65775808599457,4.67985290632588,4.58297561718094,4.64841027739287,152977.030331934,0.0,1.0
2009-08-21,55.58,56.0,54.01,55.63,20800,4.7231927462065,4.75888437904937,4.58977402343673,4.72744175011637,244763.248531094,0.0,1.0
2009-08-24,55.17,55.72,54.95,55.72,9000,4.68835091414561,4.73508995715413,4.6696552969422,4.73508995715413,105907.174845185,0.0,1.0
2009-08-25,55.54,55.54,54.52,54.99,7400,4.71979354307861,4.71979354307861,4.63311386331735,4.67305450007009,87079.2326504852,0.0,1.0
2009-08-26,55.53,55.65,54.36,55.22,9300,4.71894374229664,4.72914135168031,4.61951705080578,4.69259991805547,109437.414006691,0.0,1.0
2009-08-27,55.26,55.47,54.818,55.0,13500,4.69599912118336,4.7138449376048,4.65843792662015,4.67390430085206,158860.762267777,0.0,1.0
2009-08-28,54.32,55.8,54.1843,55.8,16100,4.61611784767789,4.74188836340991,4.60458605106652,4.74188836340991,189456.168334164,0.0,1.0
2009-08-31,54.06,55.55,54.0,54.21,45100,4.59402302734659,4.72064334386058,4.58892422265475,4.60677003907619,530712.620613092,0.0,1.0
2009-09-01,48.9,54.08,48.38,53.41,74400,4.15552582384847,4.59572262891054,4.11133618318587,4.53878597651834,875499.312053527,0.0,1.0
2009-09-02,48.25,51.12,47.7414,48.94,90600,4.10028877302022,4.3441815974465,4.05706790524907,4.15892502697636,1066132.22677486,0.0,1.0
2009-09-03,49.08,49.38,47.14,48.68,35400,4.17082223792399,4.19631626138318,4.0059608862212,4.13683020664506,416568.221057726,0.0,1.0
2009-09-04,49.85,49.95,49.09,49.56,14700,4.23625689813592,4.24475490595565,4.17167203870596,4.2116126754587,172981.718913801,0.0,1.0
2009-09-08,48.47,50.455,47.675,50.15,30800,4.11898439022363,4.28766984544529,4.05142522805677,4.26175092159511,362437.887247965,0.0,1.0
2009-09-09,49.19,49.23,48.28,48.57,30400,4.18017004652569,4.18356924965358,4.10283817536614,4.12748239804336,357730.90169929,0.0,1.0
2009-09-10,49.56,49.92,48.19,49.64,31400,4.2116126754587,4.24220550360973,4.09518996832838,4.21841108171448,369498.365570977,0.0,1.0
2009-09-11,49.12,50.1579,49.12,49.6,27700,4.17422144105188,4.26242226421287,4.17422144105188,4.21501187858659,325958.749245735,0.0,1.0
2009-09-14,49.6,49.6,48.14,48.7,20500,4.21501187858659,4.21501187858659,4.09094096441851,4.13852980820901,241233.009369587,0.0,1.0
2009-09-15,49.91,50.07,49.01,49.38,14700,4.24135570282775,4.25495251533932,4.16487363245017,4.19631626138318,172981.718913802,0.0,1.0
2009-09-16,49.75,50.07,49.51,49.88,14500,4.22775889031618,4.25495251533932,4.20736367154883,4.23880630048184,170628.226139464,0.0,1.0
2009-09-17,49.0,49.92,49.0,49.44,16300,4.1640238316682,4.24220550360973,4.1640238316682,4.20141506607502,191809.661108501,0.0,1.0
2009-09-18,49.05,49.46,48.81,49.19,22800,4.16827283557807,4.20311466763896,4.14787761681071,4.18017004652569,268298.176274468,0.0,1.0
2009-09-21,49.34,49.48,49.05,49.32,11000,4.19291705825529,4.20481426920291,4.16827283557807,4.19121745669134,129442.102588559,0.0,1.0
2009-09-22,48.71,49.456,48.53,49.37,30500,4.13937960899098,4.20277474732618,4.12408319491547,4.19546646060121,358907.648086459,0.0,1.0
2009-09-23,48.96,49.7899,48.85,48.85,14000,4.16062462854031,4.23114959543626,4.15127681993861,4.15127681993861,164744.494203621,0.0,1.0
2009-09-24,48.27,49.45,48.27,48.97,26400,4.10198837458417,4.20226486685699,4.10198837458417,4.16147442932228,310661.046212541,0.0,1.0
2009-09-25,48.8,49.03,48.0,48.0,12600,4.14702781602874,4.16657323401412,4.07904375347089,4.07904375347089,148270.044783258,0.0,1.0
2009-09-28,48.72,49.26,48.51,48.86,9900,4.14022940977295,4.1861186519995,4.12238359335152,4.15212662072058,116497.892329703,0.0,1.0
2009-09-29,48.65,49.34,48.65,48.81,8100,4.13428080429914,4.19291705825529,4.13428080429914,4.14787761681071,95316.4573606663,0.0,1.0
2009-09-30,48.43,49.327,48.25,48.82,20900,4.11558518709573,4.19181231723872,4.10028877302022,4.14872741759269,245939.994918262,0.0,1.0
2009-10-01,47.61,48.57,47.61,48.35,20000,4.04590152297394,4.12748239804336,4.04590152297394,4.10878678083995,235349.277433744,0.0,1.0
2009-10-02,47.12,47.465,47.0,47.25,14800,4.00426128465726,4.03357941163533,3.99406367527358,4.01530869482291,174158.46530097,0.0,1.0
2009-10-05,47.17,47.47,47.125,47.16,13800,4.00851028856712,4.03400431202632,4.00468618504824,4.00766048778515,162391.001429283,0.0,1.0
2009-10-06,47.75,48.0,47.2105,47.61,9500,4.05779873392156,4.07904375347089,4.01195198173412,4.04590152297394,111790.906781028,0.0,1.0
2009-10-07,47.83,48.35,47.72,47.96,9900,4.06459714017735,4.10878678083995,4.05524933157564,4.075644550343,116497.892329703,0.0,1.0
2009-10-08,48.0,48.85,47.97,48.31,16800,4.07904375347089,4.15127681993861,4.07649435112497,4.10538757771206,197693.393044345,0.0,1.0
2009-10-09,49.05,49.09,48.06,48.23,14300,4.16827283557807,4.17167203870596,4.08414255816273,4.09858917145627,168274.733365127,0.0,1.0
2009-10-12,49.24,49.49,49.02,49.44,7800,4.18441905043556,4.20566406998488,4.16572343323215,4.20141506607502,91786.21819916,0.0,1.0
2009-10-13,49.1,49.178,48.88,49.12,4200,4.17252183948793,4.17915028558732,4.15382622228452,4.17422144105188,49423.3482610862,0.0,1.0
2009-10-14,49.2,49.5,48.75,49.5,16500,4.18101984730766,4.20651387076686,4.14277881211887,4.20651387076686,194163.153882839,0.0,1.0
2009-10-15,47.42,49.35,47.031,48.77,21000,4.02975530811645,4.19376685903726,3.9966980576977,4.14447841368282,247116.741305431,0.0,1.0
2009-10-16,47.04,48.85,47.04,47.5,20600,3.99746287840147,4.15127681993861,3.99746287840147,4.03655371437224,242409.755756756,0.0,1.0
2009-10-19,47.88,48.135,47.44,47.45,11900,4.06884614408721,4.09051606402753,4.0314549096804,4.03230471046237,140032.820073078,0.0,1.0
2009-10-20,48.01,48.99,47.8,48.17,18200,4.07989355425286,4.16317403088623,4.06204773783143,4.09349036676443,214167.842464707,0.0,1.0
2009-10-21,47.52,48.345,47.47,48.0,22100,4.03825331593618,4.10836188044896,4.03400431202632,4.07904375347089,260060.951564287,0.0,1.0
2009-10-22,46.67,47.67,46.57,47.44,27100,3.96602024946847,4.05100032766578,3.95752224164874,4.0314549096804,318898.270922723,0.0,1.0
2009-10-23,45.93,47.3968,45.89,46.59,25300,3.90313499160246,4.02778377030227,3.89973578847457,3.95922184321268,297716.835953686,0.0,1.0
2009-10-26,45.03,46.22,45.0,45.9,26000,3.82665292122488,3.92777921427968,3.82410351887896,3.90058558925654,305954.060663867,0.0,1.0
2009-10-27,45.21,46.376,45.1,45.1,17100,3.8419493353004,3.94103610647846,3.83260152669869,3.83260152669869,201223.632205851,0.0,1.0
2009-10-28,45.38,46.22,45.38,45.65,15800,3.85639594859394,3.92777921427968,3.85639594859394,3.87934056970721,185925.929172657,0.0,1.0
2009-10-29,45.67,46.02,45.385,46.02,11500,3.88104017127116,3.91078319864022,3.85682084898492,3.91078319864022,135325.834524403,0.0,1.0
2009-10-30,44.91,45.63,44.85,45.5,25400,3.8164553118412,3.87764096814327,3.81135650714936,3.86659355797762,298893.582340855,0.0,1.0
2009-11-02,45.24,45.465,44.1501,45.32,40900,3.84449873764632,3.86361925524071,3.75187895041907,3.8512971439021,481289.272352005,0.0,1.0
2009-11-03,44.55,45.4,44.4,45.25,10300,3.78586248369017,3.85809555015788,3.77311547196057,3.84534853842829,121204.877878378,0.0,1.0
2009-11-04,44.09,45.0,44.0,44.86,16500,3.74677164771941,3.82410351887896,3.73912344068165,3.81220630793134,194163.153882838,0.0,1.0
2009-11-05,44.39,44.5,43.211,44.5,19100,3.79351069072793,3.80291114524426,3.69275491004831,3.80291114524426,223499.831454886,0.25,1.0
2009-11-06,44.43,44.54,44.0,44.14,12900,3.79692903782478,3.80632949234111,3.76018180653365,3.77214602137262,150950.14794597,0.0,1.0
2009-11-09,44.29,44.91,44.02,44.91,13100,3.78496482298581,3.83794920298696,3.76189098008208,3.83794920298696,153290.460317225,0.0,1.0
2009-11-10,44.1,44.58,44.09,44.3,13300,3.76872767427578,3.80974783943796,3.76787308750156,3.78581940976002,155630.772688481,0.0,1.0
2009-11-11,44.52,44.775,44.1101,44.44,17500,3.80462031879269,3.8264122815351,3.76959080691773,3.79778362459899,204777.332484843,0.0,1.0
2009-11-12,44.04,45.08,44.01,44.68,12200,3.7636001536305,3.85247717814857,3.76103639330787,3.81829370718008,142759.054646576,0.0,1.0
2009-11-13,44.62,44.91,44.0,44.12,18200,3.81316618653481,3.83794920298696,3.76018180653365,3.7704368478242,212968.425784237,0.0,1.0
2009-11-16,46.78,46.83,45.0,45.21,30500,3.99775692976464,4.0020298636357,3.84564048395487,3.86358680621333,356897.636616441,0.0,1.0
2009-11-17,46.97,47.69,46.4,46.47,23100,4.01399407847468,4.07552432621795,3.96528263234458,3.97126473976407,270306.078879993,0.0,1.0
2009-11-18,47.42,47.68,46.5501,47.38,16200,4.05245048331422,4.07466973944374,3.97810997982551,4.04903213621738,189565.302071684,0.0,1.0
2009-11-19,45.87,47.45,45.785,47.45,24200,3.91998953331133,4.05501424363686,3.91272554573053,4.05501424363686,283177.796921898,0.0,1.0
2009-11-20,46.05,46.276,45.87,45.87,15200,3.93537209524715,3.95468575634435,3.91998953331133,3.91998953331133,177863.740215407,0.0,1.0
2009-11-23,46.55,47.0,46.42,46.56,10700,3.97810143395776,4.01655783879731,3.966991805893,3.97895602073198,125206.711862161,0.0,1.0
2009-11-24,47.5,47.51,46.87,47.3,24800,4.05928717750792,4.06014176428213,4.00544821073255,4.04219544202368,290198.734035663,0.0,1.0
2009-11-25,47.0,47.6,46.575,47.6,15100,4.01655783879731,4.06783304525004,3.98023790089329,4.06783304525004,176693.584029779,0.0,1.0
2009-11-27,46.05,46.44,46.04,46.09,9100,3.93537209524715,3.96870097944143,3.93451750847294,3.938790442344,106484.212892119,0.0,1.0
2009-11-30,47.34,47.79,46.49,46.62,49600,4.04561378912053,4.08407019396008,3.97297391331249,3.98408354137725,580397.468071326,0.0,1.0
2009-12-01,48.99,49.0,47.64,47.69,67800,4.18662060686554,4.18747519363975,4.07125139234689,4.07552432621795,793365.893855563,0.0,1.0
2009-12-02,50.68,50.8,48.51,49.0,40100,4.3310457717074,4.34130081299795,4.14560044170335,4.18747519363975,469232.630436698,0.0,1.0
2009-12-03,50.15,51.24,49.9701,50.98,28400,4.28575267267415,4.37890263106328,4.27037865660608,4.35668337493377,332324.35671826,0.0,1.0
2009-12-04,52.35,52.35,50.66,51.09,31300,4.47376176300084,4.47376176300084,4.32933659815897,4.3660838294501,366258.886101462,0.0,1.0
2009-12-07,53.68,53.96,52.47,52.78,32500,4.58742180397106,4.611350233649,4.48401680429138,4.51050899429196,380300.760328994,0.0,1.0
2009-12-08,53.8,53.8,52.5,53.29,17600,4.5976768452616,4.5976768452616,4.48658056461402,4.55409291977678,205947.488670471,0.0,1.0
2009-12-09,54.5,54.5,53.27,53.8,29500,4.65749791945646,4.65749791945646,4.55238374622836,4.5976768452616,345196.074760164,0.0,1.0
2009-12-10,54.64,54.89,53.36,54.89,27400,4.66946213429543,4.69082680365073,4.56007502719627,4.69082680365073,320622.794861983,0.0,1.0
2009-12-11,55.0,55.0,53.5201,54.94,32200,4.70022725816707,4.70022725816707,4.5737569614514,4.69509973752179,376790.291772111,0.0,1.0
2009-12-14,55.0,55.05,54.72,55.0,19000,4.70022725816707,4.70450019203813,4.67629882848913,4.70022725816707,222329.675269258,0.0,1.0
2009-12-15,54.9,55.0,54.4,55.0,21800,4.69168139042494,4.70022725816707,4.64895205171434,4.70022725816707,255094.048466833,0.0,1.0
2009-12-16,54.94,55.28,54.44,55.05,19500,4.69509973752179,4.72415568784501,4.65237039881118,4.70450019203813,228180.456197397,0.0,1.0
2009-12-17,54.94,54.98,53.56,54.5,24400,4.69509973752179,4.69851808461864,4.57716676268051,4.65749791945646,285518.109293153,0.0,1.0
2009-12-18,54.41,55.0,53.81,55.0,36600,4.64980663848855,4.70022725816707,4.59853143203582,4.70022725816707,428277.163939729,0.0,1.0
2009-12-21,54.07,54.6999,52.87,54.48,17600,4.62075068816533,4.67458110907296,4.51820027525987,4.65578874590803,205947.488670471,0.0,1.0
2009-12-22,54.85,54.86,53.0,53.87,20100,4.68740845655388,4.6882630433281,4.52930990332463,4.60365895268109,235201.393311163,0.0,1.0
2009-12-23,54.85,54.9,53.621,54.9,17700,4.68740845655388,4.69168139042494,4.58237974200321,4.69168139042494,207117.644856099,0.0,1.0
2009-12-24,54.95,55.0,54.6,54.84,5200,4.69595432429601,4.70022725816707,4.66604378719858,4.68655386977967,60848.121652639,0.0,1.0
2009-12-28,55.06,55.06,54.58,54.79,7700,4.70535477881234,4.70535477881234,4.66433461365015,4.68228093590861,90102.026293331,0.0,1.0
2009-12-29,55.0,55.2,54.2915,55.2,3600,4.70022725816707,4.71731899365131,4.63967978521413,4.71731899365131,42125.6226825963,0.0,1.0
2009-12-30,54.87,55.0,54.02,54.48,12800,4.68911763010231,4.70022725816707,4.61647775429427,4.65578874590803,149779.991760342,0.0,1.0
2009-12-31,54.02,54.98,53.89,54.94,8200,4.61647775429427,4.69851808461864,4.60536812622951,4.69509973752179,95952.8072214694,0.0,1.0
2010-01-04,53.59,54.23,52.23,53.28,30600,4.57973052300315,4.63442407655273,4.46350672171029,4.55323833300257,358067.792802068,0.0,1.0
2010-01-05,52.24,53.41,52.01,53.41,17800,4.4643613084845,4.56434796106733,4.44470581267762,4.56434796106733,208287.801041726,0.0,1.0
2010-01-06,52.45,52.86,52.24,52.24,8400,4.48230763074296,4.51734568848566,4.4643613084845,4.4643613084845,98293.1195927246,0.0,1.0
2010-01-07,51.73,52.68,50.8501,52.68,20900,4.42077738299968,4.50196312654984,4.34558229273675,4.50196312654984,244562.642796184,0.0,1.0
2010-01-08,51.5,52.04,51.22,51.5,6300,4.4011218871928,4.44726957300026,4.37719345751486,4.4011218871928,73719.8396945435,0.0,1.0
2010-01-11,51.33,51.63,51.0,51.54,11600,4.38659391203119,4.41223151525756,4.35839254848219,4.40454023428965,135738.11753281,0.0,1.0
2010-01-12,50.75,51.13,50.521,51.0,14000,4.33702787912689,4.36950217654695,4.31745784199743,4.35839254848219,163821.865987874,0.0,1.0
2010-01-13,52.44,52.96,50.7,50.8,20400,4.48145304396875,4.52589155622778,4.33275494525582,4.34130081299795,238711.861868045,0.0,1.0
2010-01-14,52.05,52.47,50.62,52.47,10600,4.44812415977447,4.48401680429138,4.32591825106213,4.48401680429138,124036.555676534,0.0,1.0
2010-01-15,50.99,52.65,50.6215,52.25,14500,4.35753796170798,4.4993993662272,4.32604643907826,4.46521589525871,169672.646916013,0.0,1.0
2010-01-19,51.27,51.31,50.728,51.0,13300,4.38146639138592,4.38488473848277,4.33514778822362,4.35839254848219,155630.772688481,0.0,1.0
2010-01-20,50.8,51.47,50.53,51.07,10600,4.34130081299795,4.39855812687016,4.31822697009422,4.36437465590167,124036.555676533,0.0,1.0
2010-01-21,50.0,51.2,50.0,51.0,15600,4.27293387106097,4.37548428396643,4.27293387106097,4.35839254848219,182544.364957917,0.0,1.0
2010-01-22,49.59,50.4899,49.5,50.0,13500,4.23789581331827,4.31480007712963,4.23020453235036,4.27293387106097,157971.085059736,0.0,1.0
2010-01-25,50.19,51.2225,49.88,50.15,11400,4.289171019771,4.37740710420841,4.26267882977042,4.28575267267415,133397.805161555,0.0,1.0
2010-01-26,48.71,49.81,48.7,49.35,13800,4.1626921771876,4.25669672235094,4.16183759041339,4.21738573073718,161481.553616619,0.0,1.0
2010-01-27,51.5,51.72,48.75,48.75,23800,4.4011218871928,4.41992279622547,4.16611052428445,4.16611052428445,278497.172179387,0.0,1.0
2010-01-28,50.64,51.9699,50.258,51.79,17300,4.32762742461055,4.44127891971303,4.29498220983564,4.42590490364495,202437.020113588,0.0,1.0
2010-01-29,50.47,51.83,50.47,50.62,14600,4.31309944944894,4.4293232507418,4.31309944944894,4.32591825106213,170842.803101641,0.0,1.0
2010-02-01,50.79,51.25,50.61,50.88,17000,4.34044622622373,4.37975721783749,4.32506366428791,4.34813750719164,198926.551556705,0.0,1.0
2010-02-02,50.5,50.9,50.33,50.66,22500,4.31566320977158,4.34984668074007,4.30113523460997,4.32933659815897,263285.141766227,0.0,1.0
2010-02-03,50.23,51.13,50.2,50.2,6900,4.29258936686785,4.36950217654695,4.29002560654521,4.29002560654521,80740.7768083096,0.0,1.0
2010-02-04,48.5,50.267,48.49,49.96,14300,4.16611052428445,4.31789438606611,4.16525153242377,4.29152333594332,166474.22000863,0.25,1.0
2010-02-05,49.12,49.92,48.3801,48.72,9800,4.21936801964643,4.28808736850061,4.15581121187493,4.18500834521934,114087.227698222,0.0,1.0
2010-02-08,49.48,50.96,48.78,50.96,17800,4.25029172663081,4.37742252201104,4.19016229638341,4.37742252201104,207219.658472281,0.0,1.0
2010-02-09,50.52,50.52,49.22,50.26,17200,4.33962688014124,4.33962688014124,4.2279579382532,4.31729309176363,200234.726164227,0.0,1.0
2010-02-10,50.54,50.89,50.0,50.74,8000,4.3413448638626,4.3714095789863,4.29495930338603,4.35852470107614,93132.4307740589,0.0,1.0
2010-02-11,51.49,51.55,50.345,50.57,8700,4.42294909062693,4.42810304179099,4.32459452257939,4.34392183944463,101281.518466789,0.0,1.0
2010-02-12,51.81,52.42,49.63,51.0,39700,4.4504368301686,4.50283533366991,4.26317660454097,4.38085848945375,462169.687716268,0.0,1.0
2010-02-16,51.5,52.23,50.7601,52.23,11900,4.42380808248761,4.48651448831704,4.3602512747161,4.48651448831704,138534.490776413,0.0,1.0
2010-02-17,51.89,51.89,50.8,51.5,24400,4.45730876505402,4.45730876505402,4.3636786522402,4.42380808248761,284053.91386088,0.0,1.0
2010-02-18,51.85,51.85,51.32,51.7,14200,4.45387279761131,4.45387279761131,4.40834622899542,4.44098791970115,165310.064623955,0.0,1.0
2010-02-19,51.68,51.85,51.24,51.85,10700,4.4392699359798,4.45387279761131,4.40147429411,4.45387279761131,124564.626160304,0.0,1.0
2010-02-22,51.27,51.85,51.215,51.85,12700,4.40405126969203,4.45387279761131,4.39932681445831,4.45387279761131,147847.733853819,0.0,1.0
2010-02-23,51.3,51.749,51.0011,51.25,15200,4.40662824527406,4.44519697981847,4.38095297855842,4.40233328597068,176951.618470712,0.0,1.0
2010-02-24,51.67,51.84,51.31,51.53,5600,4.43841094411912,4.45301380575063,4.40748723713474,4.42638505806964,65192.7015418413,0.0,1.0
2010-02-25,57.03,57.2,53.12,53.12,106200,4.8988305814421,4.91343344307361,4.56296476391731,4.56296476391731,1236333.01852563,0.0,1.0
2010-02-26,55.65,56.78,54.66,56.78,23700,4.78028970466865,4.87735578492517,4.6952495104616,4.87735578492517,275904.82616815,0.0,1.0
2010-03-01,56.4,56.4,55.56,55.71,31400,4.84471409421944,4.84471409421944,4.77255877792255,4.78544365583271,365544.790788182,0.0,1.0
2010-03-02,56.96,56.96,56.18,56.55,18400,4.89281763841736,4.89281763841736,4.82581627328454,4.8575989721296,214204.590780336,0.0,1.0
2010-03-03,57.2,57.5,56.66,56.8,22500,4.91343344307361,4.93920319889393,4.86704788259705,4.87907376864653,261934.961552041,0.0,1.0
2010-03-04,57.4,57.81,57.15,57.15,7700,4.93061328028716,4.96583194657492,4.90913848377023,4.90913848377023,89639.9646200318,0.0,1.0
2010-03-05,58.64,58.64,57.15,57.31,19000,5.03712827101113,5.03712827101113,4.90913848377023,4.92288235354106,221189.52308839,0.0,1.0
2010-03-08,58.91,59.0,58.34,58.64,23200,5.06032105124942,5.06805197799551,5.01135851519082,5.03712827101113,270084.049244771,0.0,1.0
2010-03-09,58.92,59.39,58.62,58.91,27600,5.06118004311009,5.10155266056192,5.03541028728978,5.06032105124942,321306.886170504,0.0,1.0
2010-03-10,58.36,59.25,57.62,59.25,30900,5.01307649891217,5.08952677451244,4.94951110122206,5.08952677451244,359724.013864803,0.0,1.0
2010-03-11,58.16,58.53,57.745,58.18,9900,4.99589666169863,5.02767936054368,4.96024849948052,4.99761464541998,115251.383082898,0.0,1.0
2010-03-12,58.28,58.645,57.67,58.12,6600,5.00620456402675,5.03755776694147,4.95380606052544,4.99246069425592,76834.2553885988,0.0,1.0
2010-03-15,58.68,58.99,58.28,58.28,18600,5.04056423845384,5.06719298613483,5.00620456402675,5.00620456402675,216532.901549687,0.0,1.0
2010-03-16,59.13,59.25,58.66,58.93,32400,5.07921887218432,5.08952677451244,5.03884625473249,5.06203903497077,377186.344634939,0.0,1.0
2010-03-17,58.83,59.47,58.65,59.0,34500,5.053449116364,5.10842459544734,5.03798726287181,5.06805197799551,401633.60771313,0.0,1.0
2010-03-18,58.96,59.0,58.49,58.74,16000,5.0646160105528,5.06805197799551,5.02424339310097,5.0457181896179,186264.861548118,0.0,1.0
2010-03-19,59.09,59.09,58.25,59.0,22700,5.07578290474161,5.07578290474161,5.00362758844472,5.06805197799551,264263.272321392,0.0,1.0
2010-03-22,59.17,59.26,58.32,58.75,19900,5.08265483962702,5.09038576637312,5.00964053146946,5.04657718147858,231666.921550472,0.0,1.0
2010-03-23,60.06,61.0,59.0,59.14,55200,5.1591051152273,5.23985035013095,5.06805197799551,5.08007786404499,642613.772341007,0.0,1.0
2010-03-24,59.8,60.17,59.38,60.17,9400,5.13677132684969,5.16855402569474,5.10069366870125,5.16855402569474,109430.606159519,0.0,1.0
2010-03-25,59.01,59.79,59.0001,59.44,22600,5.06891096985619,5.13591233498901,5.06806056791412,5.10584761986531,263099.116936717,0.0,1.0
2010-03-26,58.78,59.04,58.0115,59.04,11800,5.04915415706061,5.07148794543822,4.98314063256757,5.07148794543822,137370.335391737,0.0,1.0
2010-03-29,58.65,59.2,58.55,58.79,10000,5.03798726287181,5.08523181520906,5.02939734426504,5.05001314892129,116415.538467574,0.0,1.0
2010-03-30,59.0,59.13,57.65,58.97,21600,5.06805197799551,5.07921887218432,4.95208807680409,5.06547500241348,251457.563089959,0.0,1.0
2010-03-31,58.66,58.95,58.2,58.66,14200,5.03884625473249,5.06375701869213,4.99933262914134,5.03884625473249,165310.064623955,0.0,1.0
2010-04-01,58.45,58.948,58.25,58.63,10200,5.02080742565827,5.06358522031999,5.00362758844472,5.03626927915046,118743.849236925,0.0,1.0
2010-04-05,58.78,58.78,58.42,58.42,11200,5.04915415706061,5.04915415706061,5.01823045007623,5.01823045007623,130385.403083683,0.0,1.0
2010-04-06,58.8,58.8,58.42,58.78,12300,5.05087214078197,5.05087214078197,5.01823045007623,5.04915415706061,143191.112315116,0.0,1.0
2010-04-07,58.27,58.89,58.02,58.51,26600,5.00534557216608,5.05860306752806,4.98387077564915,5.02596137682233,309665.332323746,0.0,1.0
2010-04-08,57.27,58.22,57.17,58.22,14900,4.91944638609836,5.00105061286269,4.91085646749158,5.00105061286269,173459.152316685,0.0,1.0
2010-04-09,56.79,57.8299,56.6,57.43,15000,4.87821477678585,4.96754134037767,4.86189393143298,4.93319025586919,174623.307701361,0.0,1.0
2010-04-12,55.76,56.9,55.55,56.89,17100,4.7897386151361,4.8876636872533,4.77169978606188,4.88680469539262,199070.570779551,0.0,1.0
2010-04-13,56.26,56.99,55.01,56.05,25800,4.83268820816996,4.89539461399939,4.72531422558531,4.81464937909574,300352.08924634,0.0,1.0
2010-04-14,58.79,59.38,56.28,56.74,47400,5.05001314892129,5.10069366870125,4.83440619189131,4.87391981748246,551809.6523363,0.0,1.0
2010-04-15,58.54,58.67,58.07,58.54,7800,5.02853835240436,5.03970524659316,4.98816573495253,5.02853835240436,90804.1200047076,0.0,1.0
2010-04-16,56.64,58.6,56.62,58.6,20100,4.86532989887569,5.03369230356842,4.86361191515434,5.03369230356842,233995.232319823,0.0,1.0
2010-04-19,56.29,57.0495,56.133,56.65,16900,4.83526518375199,4.90050561557042,4.82177901153936,4.86618889073637,196742.2600102,0.0,1.0
2010-04-20,56.88,56.99,56.29,56.58,18400,4.88594570353194,4.89539461399939,4.83526518375199,4.86017594771163,214204.590780336,0.0,1.0
2010-04-21,56.31,57.24,55.665,57.0,20800,4.83698316747334,4.91686941051632,4.78157819245966,4.89625360586007,242144.320012554,0.0,1.0
2010-04-22,54.77,56.3,53.67,55.76,66900,4.70469842092905,4.83612417561267,4.61020931625456,4.7897386151361,778819.952348069,0.0,1.0
2010-04-23,54.53,54.8,54.14,54.78,13900,4.6840826162728,4.70727539651109,4.65058193370639,4.70555741278973,161817.598469928,0.0,1.0
2010-04-26,55.19,56.5,54.2701,54.89,40000,4.7407760790775,4.85330401282621,4.6617574178138,4.71500632325718,465662.153870295,0.0,1.0
2010-04-27,54.95,55.57,54.26,54.68,26400,4.72016027442124,4.77341776978323,4.66088983603452,4.69696749418296,307337.021554395,0.0,1.0
2010-04-28,54.76,56.53,54.6575,55.34,5600,4.70383942906838,4.85588098840824,4.69503476249644,4.75366095698765,65192.7015418413,0.0,1.0
2010-04-29,55.89,55.92,54.785,55.39,11300,4.8009055093249,4.80348248490693,4.70598690872007,4.75795591629104,131549.558468358,0.0,1.0
2010-04-30,55.08,56.11,54.27,56.06,25100,4.73132716861005,4.8198033302598,4.66174882789519,4.81550837095641,292203.00155361,0.0,1.0
2010-05-03,55.38,56.43,55.03,55.08,17600,4.75709692443036,4.84729106980147,4.72703220930666,4.73132716861005,204891.34770293,0.0,1.0
2010-05-04,55.25,55.54,54.0,55.14,30900,4.74593003024156,4.7708407942012,4.63855604765691,4.73648111977411,359724.013864803,0.0,1.0
2010-05-05,55.22,55.64,54.45,54.45,48700,4.76482785117646,4.80106884533608,4.69838602855049,4.69838602855049,564388.49083205,0.25,1.0
2010-05-06,55.5,56.2,53.78,55.27,38600,4.78898851394954,4.84939017088223,4.64057301405777,4.76914225524308,447338.721686183,0.0,1.0
2010-05-07,54.53,56.0,54.245,55.03,27700,4.70528907505709,4.83213255461575,4.68069697187734,4.7484331157233,321017.683697079,0.0,1.0
2010-05-10,56.53,56.55,55.44,56.55,14000,4.87786523772193,4.87959099934858,4.78381122906959,4.87959099934858,162247.204756647,0.0,1.0
2010-05-11,55.94,56.12,55.21,56.0,23400,4.8269552697358,4.84248712437564,4.76396497036313,4.83213255461575,271184.613664681,0.0,1.0
2010-05-12,56.32,56.466,55.97,56.33,14100,4.85974474064212,4.87234280051666,4.82954391217578,4.86060762145545,163406.113362052,0.0,1.0
2010-05-13,55.41,56.3,54.85,56.3,20900,4.78122258662962,4.85801897901548,4.73290126108346,4.85801897901548,242211.898529565,0.0,1.0
2010-05-14,52.92,55.12,52.77,55.01,36900,4.56636526411188,4.75619904304322,4.55342205191202,4.74670735409665,427637.275394305,0.0,1.0
2010-05-17,51.79,53.34,51.4,53.34,70700,4.46885973220624,4.6026062582715,4.4352073804866,4.6026062582715,819348.384021067,0.0,1.0
2010-05-18,52.01,52.4,51.6,52.06,21600,4.48784311009938,4.52149546181902,4.45246499675308,4.492157514166,250324.258767398,0.0,1.0
2010-05-19,51.65,52.19,51.057,52.01,13200,4.4567794008197,4.50337496473921,4.40561056858958,4.48784311009938,152975.93591341,0.0,1.0
2010-05-20,50.51,51.44,50.09,50.96,57400,4.35841098810074,4.43865890373989,4.32216999394112,4.39724062470033,665213.539502252,0.0,1.0
2010-05-21,51.6,52.815,50.0675,50.17,37400,4.45246499675308,4.55730501557198,4.32022851211114,4.32907304044772,433431.818421328,0.0,1.0
2010-05-24,50.63,52.63,50.38,51.82,21900,4.36876555786063,4.54134172052548,4.34719353752753,4.47144837464622,253800.984583612,0.0,1.0
2010-05-25,49.79,50.97,49.28,50.05,28100,4.2962835695414,4.39810350551366,4.25227664806186,4.31871847068783,325653.318118698,0.0,1.0
2010-05-26,49.83,51.16,49.82,50.23,34300,4.29973509279469,4.41449824096682,4.29887221198137,4.33425032532766,397505.651653785,0.0,1.0
2010-05-27,51.49,51.6,50.07,50.8,18800,4.44297330780652,4.45246499675308,4.32044423231447,4.38343453168714,217874.817816068,0.0,1.0
2010-05-28,49.76,51.5,49.74,51.5,25700,4.29369492710142,4.44383618861984,4.29196916547477,4.44383618861984,297839.511588987,0.0,1.0
2010-06-01,48.13,49.24,47.9,49.23,61500,4.15304535452957,4.24882512480856,4.13319909582311,4.24796224399524,712728.792323841,0.0,1.0
2010-06-02,49.41,49.69,48.0,48.66,80300,4.26349409863507,4.28765476140815,4.14182790395636,4.19877803763576,930603.610139911,0.0,1.0
2010-06-03,50.03,50.8,49.0,49.81,24200,4.31699270906118,4.38343453168714,4.22811598528878,4.29800933116804,280455.882507918,0.0,1.0
2010-06-04,48.65,49.815,48.52,49.5,24500,4.19791515682243,4.29844077157471,4.18669770624922,4.27126002595499,283932.608324132,0.0,1.0
2010-06-07,47.69,49.13,47.69,49.13,26700,4.1150785987433,4.239333435862,4.1150785987433,4.239333435862,309428.597643034,0.0,1.0
2010-06-08,47.4,48.31,46.935,47.71,31600,4.0900550551569,4.16857720916941,4.04993109733732,4.11680436036995,366215.11930786,0.0,1.0
2010-06-09,47.53,48.1685,47.18,47.89,15600,4.10127250573012,4.15636744566087,4.07107167726377,4.13233621500979,180789.742443121,0.0,1.0
2010-06-10,48.47,48.655,47.75,48.48,22800,4.1823833021826,4.19834659722909,4.12025588362325,4.18324618299592,264231.162032253,0.0,1.0
2010-06-11,50.32,50.32,47.821,48.25,44600,4.34201625264758,4.34201625264758,4.12638233739785,4.16339992428946,516873.23801046,0.0,1.0
2010-06-14,50.58,51.58,50.33,50.55,15300,4.36445115379401,4.45073923512643,4.3428791334609,4.36186251135404,177313.016626907,0.0,1.0
2010-06-15,51.09,51.57,50.8,51.11,19300,4.40845807527355,4.44987635431311,4.38343453168714,4.4101838369002,223669.360843091,0.0,1.0
2010-06-16,50.42,51.58,50.21,50.97,14800,4.35064506078082,4.45073923512643,4.33252456370101,4.39810350551366,171518.473599884,0.0,1.0
2010-06-17,50.88,51.16,50.025,51.16,36300,4.39033757819374,4.41449824096682,4.31656126865451,4.41449824096682,420683.823761877,0.0,1.0
2010-06-18,50.37,51.21,50.02,51.21,27600,4.3463306567142,4.41881264503344,4.31612982824785,4.41881264503344,319858.775091675,0.0,1.0
2010-06-21,49.74,51.405,49.279,50.65,36000,4.29196916547477,4.43563882089326,4.25219035998053,4.37049131948728,417207.097945664,0.0,1.0
2010-06-22,49.55,50.71,49.41,49.93,22100,4.27557443002161,4.37566860436723,4.26349409863507,4.30836390092793,256118.801794421,0.0,1.0
2010-06-23,49.4016,49.9,49.0607,49.9,15800,4.26276927875188,4.30577525848796,4.23335367182566,4.30577525848796,183107.55965393,0.0,1.0
2010-06-24,48.23,50.28,48.14,49.37,43100,4.16167416266281,4.33856472939428,4.1539082353429,4.26004257538178,499489.608929392,0.0,1.0
2010-06-25,48.55,49.08,47.64,48.48,86100,4.18928634868919,4.23501903179537,4.11076419467668,4.18324618299592,997820.309253377,0.0,1.0
2010-06-28,48.36,49.08,48.02,48.78,29800,4.17289161323603,4.23501903179537,4.14355366558301,4.20913260739565,345354.764410577,0.0,1.0
2010-06-29,47.84,48.42,47.51,48.04,26800,4.12802181094317,4.17806889811598,4.09954674410347,4.14527942720965,310587.506248438,0.0,1.0
2010-06-30,47.92,48.765,47.68,48.05,25300,4.13492485744976,4.20783828617566,4.11421571792998,4.14614230802298,293203.877167369,0.0,1.0
2010-07-01,46.72,48.193,46.49,47.76,28800,4.03137915985085,4.15848150365351,4.0115329011444,4.12111876443657,333765.678356531,0.0,1.0
2010-07-02,46.24,47.3,46.07,47.3,13700,3.98996088081129,4.08142624702366,3.97529190698478,4.08142624702366,158770.478940433,0.0,1.0
2010-07-06,45.92,46.993,45.51,46.98,39100,3.96234869478491,4.05493580605461,3.92697058143862,4.05381406099728,453133.264713207,0.0,1.0
2010-07-07,47.75,47.76,45.725,46.25,28600,4.12025588362325,4.12111876443657,3.94552251892509,3.99082376162461,331447.861145721,0.0,1.0
2010-07-08,48.21,48.25,47.32,48.25,15900,4.15994840103617,4.16339992428946,4.08315200865031,4.16339992428946,184266.468259334,0.0,1.0
2010-07-09,49.07,49.17,48.08,48.33,13600,4.23415615098205,4.24278495911529,4.14873095046295,4.17030297079606,157611.570335028,0.0,1.0
2010-07-12,48.45,49.045,48.31,48.62,10100,4.18065754055595,4.23199894894874,4.16857720916941,4.19532651438246,117049.769145867,0.0,1.0
2010-07-13,50.07,50.28,48.88,49.04,20200,4.32044423231447,4.33856472939428,4.21776141552889,4.23156750854208,234099.538291733,0.0,1.0
2010-07-14,50.96,51.04,49.31,49.82,46300,4.39724062470033,4.40414367120693,4.25486529050183,4.29887221198137,536574.684302339,0.0,1.0
2010-07-15,50.4,51.49,50.14,51.12,6800,4.34891929915417,4.44297330780652,4.32648439800774,4.41104671771352,78805.7851675142,0.0,1.0
2010-07-16,50.25,50.747,49.99,49.99,22700,4.33597608695431,4.37886126337653,4.31354118580788,4.31354118580788,263072.253426849,0.0,1.0
2010-07-19,50.32,50.94,49.66,50.53,61800,4.34201625264758,4.39551486307368,4.28506611896818,4.36013674972739,716205.518140055,0.0,1.0
2010-07-20,51.34,51.5,49.51,49.71,39600,4.43003009560665,4.44383618861984,4.27212290676832,4.2893805230348,458927.80774023,0.0,1.0
2010-07-21,50.25,51.58,50.06,51.45,20300,4.33597608695431,4.45073923512643,4.31958135150115,4.43952178455322,235258.446897138,0.0,1.0
2010-07-22,51.51,51.54,50.33,50.89,9200,4.44469906943316,4.44728771187314,4.3428791334609,4.39120045900706,106619.591697225,0.0,1.0
2010-07-23,52.18,52.865,50.51,51.45,20700,4.50251208392589,4.5616194196386,4.35841098810074,4.43952178455322,239894.081318756,0.0,1.0
2010-07-26,53.63,53.68,52.05,52.56,18200,4.6276298018579,4.63194420592453,4.49129463335267,4.53530155483221,210921.366183641,0.0,1.0
2010-07-27,52.26,53.72,52.171,53.72,21000,4.50941513043248,4.63539572917782,4.5017354911939,4.63539572917782,243370.80713497,0.0,1.0
2010-07-28,51.69,52.93,51.66,52.42,16600,4.460230924073,4.56722814492521,4.45764228163303,4.52322122344567,192378.828497167,0.0,1.0
2010-07-29,51.59,52.895,51.49,52.24,5100,4.45160211593976,4.56420806207857,4.44297330780652,4.50768936880583,59104.3388756356,0.0,1.0
2010-07-30,51.6,51.93,50.365,50.95,8000,4.45246499675308,4.48094006359278,4.34589921630754,4.39637774388701,92712.6884323696,0.0,1.0
2010-08-02,51.68,54.6,51.31,52.41,47700,4.45936804325968,4.71132924075036,4.42744145316668,4.52235834263235,552799.404778003,0.0,1.0
2010-08-03,51.14,52.0,51.02,51.35,10500,4.41277247934017,4.48698022928605,4.40241790958028,4.43089297641998,121685.403567485,0.0,1.0
2010-08-04,51.39,51.5,50.95,51.11,6200,4.45591652000638,4.46545438373864,4.41776506507735,4.43163832141518,71504.4814168879,0.25,1.0
2010-08-05,50.5,51.58,50.5,51.58,21200,4.37874653162721,4.47239101190755,4.37874653162721,4.47239101190755,244499.194522262,0.0,1.0
2010-08-06,50.9,50.97,49.99,50.33,12000,4.41342967247178,4.41949922211958,4.33452552705038,4.36400619676826,138395.770484299,0.0,1.0
2010-08-09,51.49,51.96,50.46,51.46,12400,4.46458730521752,4.5053399957099,4.37527821754275,4.46198606965418,143008.962833776,0.0,1.0
2010-08-10,50.84,51.71,50.58,51.0,15300,4.40822720134509,4.48366303268204,4.38568315979612,4.42210045768292,176454.607367482,0.0,1.0
2010-08-11,49.55,50.625,49.37,50.03,33300,4.29637407212135,4.38958501314114,4.28076665874129,4.33799384113484,384048.26309393,0.0,1.0
2010-08-12,49.56,49.99,48.89,49.39,25900,4.29724115064246,4.33452552705038,4.23914688972781,4.28250081578352,298704.204628613,0.0,1.0
2010-08-13,49.3,49.96,49.09,49.8,14100,4.27469710909349,4.33192429148704,4.25648846015009,4.31805103514921,162615.030319052,0.0,1.0
2010-08-16,50.11,50.12,49.01,49.33,5900,4.34493046930375,4.34579754782486,4.24955183198118,4.27729834465683,68044.5871547804,0.0,1.0
2010-08-17,50.4,50.7499,49.98,50.39,13000,4.37007574641606,4.40041482386985,4.33365844852926,4.36920866789495,149928.751357991,0.0,1.0
2010-08-18,50.45,50.64,50.05,50.51,8300,4.37441113902164,4.39088563092281,4.33972799817706,4.37961361014832,95723.7412516402,0.0,1.0
2010-08-19,49.5,50.37,49.5,50.29,25800,4.29203867951578,4.36747451085272,4.29203867951578,4.36053788268381,297550.906541243,0.0,1.0
2010-08-20,50.13,50.24,49.41,49.5,18900,4.34666462634598,4.35620249007824,4.28423497282575,4.29203867951578,217973.338512771,0.0,1.0
2010-08-23,48.68,50.29,48.51,50.14,8700,4.22093824078441,4.36053788268381,4.20619790592546,4.34753170486709,100336.933601117,0.0,1.0
2010-08-24,50.44,50.75,48.05,48.43,42200,4.37354406050052,4.40042349465506,4.1663122939542,4.19926127775655,486691.792869786,0.0,1.0
2010-08-25,51.41,51.41,49.8215,50.25,13200,4.45765067704861,4.45765067704861,4.3199152539696,4.35706956859935,152235.347532729,0.0,1.0
2010-08-26,50.62,51.4699,50.44,51.42,10400,4.38915147388058,4.46284447739008,4.37354406050052,4.45851775556972,119943.001086393,0.0,1.0
2010-08-27,51.61,51.61,50.566,51.39,14100,4.47499224747089,4.47499224747089,4.38446924986656,4.45591652000638,162615.030319052,0.0,1.0
2010-08-30,49.6,51.52,49.32,51.52,14700,4.30070946472692,4.46718854078087,4.27643126613572,4.46718854078087,169534.818843266,0.0,1.0
2010-08-31,49.73,50.6,49.0,49.75,33700,4.31198148550141,4.38741731683835,4.24868475346006,4.31371564254363,388661.455443406,0.0,1.0
2010-09-01,50.93,50.99,49.83,50.07,14300,4.41603090803512,4.42123337916181,4.32065227071255,4.34146215521929,164921.62649379,0.0,1.0
2010-09-02,50.83,51.08,50.21,50.93,12400,4.40736012282398,4.42903708585184,4.35360125451489,4.41603090803512,143008.962833776,0.0,1.0
2010-09-03,50.9,51.47,50.436,51.47,6900,4.41342967247178,4.46285314817529,4.37319722909208,4.46285314817529,79577.568028472,0.0,1.0
2010-09-07,50.08,50.85,49.91,50.85,7500,4.34232923374041,4.40909427986621,4.32758889888146,4.40909427986621,86497.3565526869,0.0,1.0
2010-09-08,50.79,51.23,50.13,50.34,8000,4.40389180873952,4.44204326366855,4.34666462634598,4.36487327528938,92263.8469895328,0.0,1.0
2010-09-09,51.02,51.43,50.5,51.43,11800,4.42383461472515,4.45938483409084,4.37874653162721,4.45938483409084,136089.174309561,0.0,1.0
2010-09-10,51.48,51.7,51.0,51.3,8000,4.46372022669641,4.48279595416092,4.42210045768292,4.44811281331635,92263.8469895327,0.0,1.0
2010-09-13,51.87,51.99,51.35,51.7,11600,4.49753628901987,4.50794123127324,4.45244820592192,4.48279595416092,133782.578134822,0.0,1.0
2010-09-14,51.63,51.84,51.36,51.84,7700,4.47672640451312,4.49493505345652,4.45331528444304,4.49493505345652,88803.9527274253,0.0,1.0
2010-09-15,51.52,51.79,50.5,51.2,26700,4.46718854078087,4.49059966085095,4.37874653162721,4.43944202810521,307930.589327565,0.0,1.0
2010-09-16,50.55,51.6685,50.5,51.2,9700,4.38308192423278,4.48006465681941,4.37874653162721,4.43944202810521,111869.914474808,0.0,1.0
2010-09-17,50.4,51.12,50.4,51.12,14500,4.37007574641606,4.43250539993629,4.37007574641606,4.43250539993629,167228.222668528,0.0,1.0
2010-09-20,51.49,51.49,50.53,50.65,8500,4.46458730521752,4.46458730521752,4.38134776719055,4.39175270944392,98030.3374263787,0.0,1.0
2010-09-21,51.23,51.49,50.58,51.3,7800,4.44204326366855,4.46458730521752,4.38568315979612,4.44811281331635,89957.2508147945,0.0,1.0
2010-09-22,51.0,51.275,50.52,50.92,8200,4.42210045768292,4.44594511701357,4.38048068866944,4.41516382951401,94570.4431642711,0.0,1.0
2010-09-23,50.68,51.24,50.66,50.8,6900,4.39435394500726,4.44291034218967,4.39261978796504,4.40475888726064,79577.5680284721,0.0,1.0
2010-09-24,51.47,51.47,50.75,51.17,17300,4.46285314817529,4.46285314817529,4.40042349465506,4.43684079254187,199520.569114865,0.0,1.0
2010-09-27,51.9,52.07,50.785,51.45,27800,4.50013752458321,4.51487785944215,4.40345826947896,4.46111899113307,320616.868288626,0.0,1.0
2010-09-28,52.79,52.92,51.89,52.34,12800,4.57730751296238,4.58857953373687,4.49927044606209,4.53828897951224,147622.155183253,0.0,1.0
2010-09-29,53.1,53.46,52.341,52.64,13500,4.60418694711692,4.63540177387704,4.53837568736435,4.56430133514567,155695.241794837,0.0,1.0
2010-09-30,52.93,53.4,52.54,53.27,10100,4.58944661225798,4.63019930275035,4.55563054993452,4.61892728197587,116483.106824285,0.0,1.0
2010-10-01,52.94,53.37,52.6,52.88,6000,4.5903136907791,4.62759806718701,4.56083302106121,4.58511121965241,69197.8852421495,0.0,1.0
2010-10-04,52.67,53.27,52.67,52.87,13500,4.56690257070901,4.61892728197587,4.56690257070901,4.5842441411313,155695.241794837,0.0,1.0
2010-10-05,54.33,54.49,52.75,53.34,16900,4.71083760521398,4.72471086155181,4.57383919887792,4.62499683162367,194907.376765388,0.0,1.0
2010-10-06,54.29,54.58,54.04,54.1,6000,4.70736929112953,4.73251456824184,4.68569232810167,4.69089479922835,69197.8852421495,0.0,1.0
2010-10-07,53.47,54.6,53.47,54.6,11700,4.63626885239815,4.73424872528407,4.63626885239815,4.73424872528407,134935.876222192,0.0,1.0
2010-10-08,53.86,53.92,53.141,53.48,5700,4.67008491472161,4.6752873858483,4.60774196905349,4.63713593091927,65737.9909800421,0.0,1.0
2010-10-11,53.58,54.05,53.26,53.7,5000,4.64580671613041,4.68655940662278,4.61806020345475,4.65621165838378,57664.904368458,0.0,1.0
2010-10-12,53.12,53.288,52.56,53.18,5900,4.60592110415915,4.62048802331387,4.55736470697675,4.61112357528584,68044.5871547805,0.0,1.0
2010-10-13,53.49,53.93,52.88,53.1,10100,4.63800300944038,4.67615446436941,4.58511121965241,4.60418694711692,116483.106824285,0.0,1.0
2010-10-14,53.35,53.88,52.78,53.64,13100,4.62586391014478,4.67181907176384,4.57644043444127,4.6510091872571,151082.04944536,0.0,1.0
2010-10-15,53.7,53.96,53.26,53.96,12000,4.65621165838378,4.67875569993275,4.61806020345475,4.67875569993275,138395.770484299,0.0,1.0
2010-10-18,53.98,54.46,53.46,53.61,13800,4.68048985697498,4.72210962598847,4.63540177387704,4.64840795169375,159155.136056944,0.0,1.0
2010-10-19,53.6,54.49,53.4488,53.98,11300,4.64754087317264,4.72471086155181,4.63443064593339,4.68048985697498,130322.683872715,0.0,1.0
2010-10-20,54.49,54.93,53.58,54.0,17300,4.72471086155181,4.76286231648084,4.64580671613041,4.68222401401721,199520.569114865,0.0,1.0
2010-10-21,53.5,54.55,53.0,54.55,10500,4.6388700879615,4.7299133326785,4.59551616190578,4.7299133326785,121096.299173762,0.0,1.0
2010-10-22,53.46,53.81,53.06,53.51,4000,4.63540177387704,4.66574952211604,4.60071863303247,4.63973716648261,46131.9234947664,0.0,1.0
2010-10-25,53.75,53.93,53.51,53.93,3200,4.66054705098935,4.67615446436941,4.63973716648261,4.67615446436941,36905.5387958131,0.0,1.0
2010-10-26,54.46,54.46,53.22,53.68,9500,4.72210962598847,4.72210962598847,4.6145918893703,4.65447750134155,109563.31830007,0.0,1.0
2010-10-27,53.49,54.45,53.4,54.45,6800,4.63800300944038,4.72124254746736,4.63019930275035,4.72124254746736,78424.2699411029,0.0,1.0
2010-10-28,53.91,54.22,53.3,53.79,23900,4.67442030732718,4.70129974148173,4.62152851753921,4.66401536507381,275638.242881229,0.0,1.0
2010-10-29,53.32,53.79,53.32,53.79,9500,4.62326267458144,4.66401536507381,4.62326267458144,4.66401536507381,109563.31830007,0.0,1.0
2010-11-01,53.44,53.952,53.3,53.74,8800,4.63366761683481,4.67806203711586,4.62152851753921,4.65967997246824,101490.231688486,0.0,1.0
2010-11-02,55.27,55.32,53.775,54.09,14500,4.79234298619873,4.7966783788043,4.66271474729214,4.69002772070724,167228.222668528,0.0,1.0
2010-11-03,54.95,55.5,54.66,55.07,14200,4.76459647352307,4.81228579218436,4.73945119641076,4.77500141577644,163768.328406421,0.0,1.0
2010-11-04,55.34,55.6499,54.8237,55.5,17600,4.82008949887438,4.84708165166985,4.77511999746006,4.83402542803629,202067.617256371,0.25,1.0
2010-11-05,55.7,55.72,55.01,55.71,9200,4.85144533948867,4.85318733063391,4.79134664497795,4.85231633506129,105626.254474921,0.0,1.0
2010-11-08,56.26,56.26,55.087,55.77,8100,4.90022109155535,4.90022109155535,4.79805331088712,4.85754230849701,92997.0283963977,0.0,1.0
2010-11-09,55.42,56.48,54.1,56.48,30100,4.82705746345534,4.91938299415297,4.71208604786961,4.91938299415297,345581.549966861,0.0,1.0
2010-11-10,56.71,56.71,55.82,55.82,8800,4.93941589232321,4.93941589232321,4.8618972863601,4.8618972863601,101033.808628185,0.0,1.0
2010-11-11,55.95,56.68,54.75,56.44,45900,4.87322022880415,4.93680290560535,4.76870076008985,4.91589901186249,526983.160912921,0.0,1.0
2010-11-12,56.04,56.19,54.4,55.67,32500,4.88105918895772,4.89412412254701,4.73821591504818,4.84883235277082,373136.225047275,0.0,1.0
2010-11-15,57.65,58.0,56.22,56.53,22100,5.02128947614941,5.05177432119108,4.89673710926487,4.92373797201606,253732.633032147,0.0,1.0
2010-11-16,58.24,58.5,57.0,57.21,18700,5.07267821493394,5.09532409982204,4.96467476392916,4.98296567095417,214696.843334894,0.0,1.0
2010-11-17,57.85,58.19,57.51,58.19,8200,5.03870938760179,5.06832323707084,5.00909553813274,5.06832323707084,94145.1398580818,0.0,1.0
2010-11-18,58.28,58.65,57.685,58.38,18200,5.07616219722441,5.10838903341132,5.02433796065358,5.08487215295061,208956.286026474,0.0,1.0
2010-11-19,58.0,58.3,56.8,58.3,35500,5.05177432119108,5.07790418836965,4.94725485247678,5.07790418836965,407579.568897793,0.0,1.0
2010-11-22,58.62,58.66,57.61,57.61,19900,5.10577604669347,5.10926002898394,5.01780549385893,5.01780549385893,228474.180875101,0.0,1.0
2010-11-23,58.02,58.37,57.92,58.37,9100,5.05351631233632,5.08400115737799,5.04480635661013,5.08400115737799,104478.143013237,0.0,1.0
2010-11-24,58.0,58.35,57.94,58.35,19800,5.05177432119108,5.08225916623275,5.04654834775536,5.08225916623275,227326.069413417,0.0,1.0
2010-11-26,58.05,58.22,57.3701,57.57,5300,5.05612929905417,5.0709362237887,4.9969103100718,5.01432151156845,60849.907469248,0.0,1.0
2010-11-29,58.89,59.0,57.6,57.6,46800,5.12929292715418,5.13887387845299,5.01693449828631,5.01693449828631,537316.164068077,0.0,1.0
2010-11-30,58.5,58.99,57.9201,58.99,148000,5.09532409982204,5.13800288288038,5.04481506656585,5.13800288288038,1699204.96329221,0.0,1.0
2010-12-01,58.47,59.39,58.01,59.39,36800,5.09271111310418,5.17284270578514,5.0526453167637,5.17284270578514,422505.017899684,0.0,1.0
2010-12-02,58.17,58.56,57.56,57.81,19200,5.0665812459256,5.10055007325775,5.01345051599584,5.03522540531131,220437.400643313,0.0,1.0
2010-12-03,59.13,59.25,57.69,57.69,15500,5.15019682089704,5.16064876776847,5.02477345843988,5.02477345843988,177957.276561008,0.0,1.0
2010-12-06,58.52,60.46,58.15,58.78,53500,5.09706609096727,5.26603923205539,5.06483925478037,5.11971197585537,614239.6320009,0.0,1.0
2010-12-07,58.92,59.47,58.76,59.27,60700,5.13190591387204,5.17981067036609,5.11796998471013,5.16239075891371,696903.657242142,0.0,1.0
2010-12-08,58.96,59.12,58.585,59.0,19900,5.13538989616252,5.14932582532442,5.1027275621893,5.13887387845299,228474.180875101,0.0,1.0
2010-12-09,58.45,59.16,58.35,59.16,24300,5.09096912195894,5.1528098076149,5.08225916623275,5.1528098076149,278991.085189193,0.0,1.0
2010-12-10,58.78,58.859,58.4,58.7,19300,5.11971197585537,5.12659284087906,5.08661414409584,5.11274401127442,221585.512104997,0.0,1.0
2010-12-13,58.35,58.865,58.35,58.71,14300,5.08225916623275,5.12711543822264,5.08225916623275,5.11361500684704,164179.939020801,0.0,1.0
2010-12-14,58.01,58.78,57.86,58.78,28900,5.0526453167637,5.11971197585537,5.03958038317441,5.11971197585537,331804.212426654,0.0,1.0
2010-12-15,56.89,58.49,56.89,57.85,60900,4.95509381263035,5.09445310424942,4.95509381263035,5.03870938760179,699199.88016551,0.0,1.0
2010-12-16,58.07,58.25,56.81,57.0,16000,5.05787129019941,5.07354921050656,4.9481258480494,4.96467476392916,183697.833869428,0.0,1.0
2010-12-17,57.84,58.18,57.41,57.97,29300,5.03783839202917,5.06745224149822,5.00038558240655,5.04916133447322,336396.65827339,0.0,1.0
2010-12-20,57.68,58.0,57.5015,57.76,23700,5.02390246286727,5.05177432119108,5.00835519189601,5.03087042744822,272102.41641909,0.0,1.0
2010-12-21,57.66,57.94,57.43,57.75,16500,5.02216047172203,5.04654834775536,5.00212757355179,5.0299994318756,189438.391177847,0.0,1.0
2010-12-22,57.15,57.59,56.51,57.59,10900,4.97773969751845,5.01606350271369,4.92199598087082,5.01606350271369,125144.149323548,0.0,1.0
2010-12-23,56.86,57.66,56.18,57.06,27700,4.9524808259125,5.02216047172203,4.89325312697439,4.96990073736488,318026.874886447,0.0,1.0
2010-12-27,57.31,57.5,56.5,56.79,5100,4.99167562668036,5.00822454256012,4.92112498529821,4.94638385690416,58553.6845458801,0.0,1.0
2010-12-28,56.95,57.2,56.86,57.16,16500,4.96031978606607,4.98209467538155,4.9524808259125,4.97861069309107,189438.391177847,0.0,1.0
2010-12-29,56.57,57.315,56.5,57.0,18000,4.92722195430654,4.99211112446667,4.92112498529821,4.96467476392916,206660.063103106,0.0,1.0
2010-12-30,56.12,56.63,56.12,56.63,5700,4.88802715353868,4.93244792774226,4.88802715353868,4.93244792774226,65442.3533159836,0.0,1.0
2010-12-31,55.58,56.3,54.91,56.11,42200,4.84099339261724,4.90370507384582,4.78263668925176,4.88715615796606,484503.036830616,0.0,1.0
2011-01-03,56.95,57.1308,55.051,55.74,22800,4.96031978606607,4.97606738601902,4.79491772682569,4.85492932177915,261769.413263934,0.0,1.0
2011-01-04,56.44,57.29,56.4201,57.26,13900,4.91589901186249,4.98993363553512,4.91416573067298,4.98732064881726,159587.493174065,0.0,1.0
2011-01-05,56.7,57.07,56.36,56.63,19400,4.93854489675059,4.9707717329375,4.90893104728154,4.93244792774226,222733.623566681,0.0,1.0
2011-01-06,56.06,56.75,55.5,56.75,30600,4.88280118010296,4.94289987461368,4.83402542803629,4.94289987461368,351322.107275281,0.0,1.0
2011-01-07,56.0,56.25,55.63,56.03,17200,4.87757520666725,4.89935009598273,4.84534837048034,4.88018819338511,197475.171409635,0.0,1.0
2011-01-10,55.78,56.16,55.55,56.08,17700,4.85841330406963,4.89151113582915,4.83838040589939,4.8845431712482,203215.728718054,0.0,1.0
2011-01-11,55.83,55.9,55.19,55.9,14100,4.86276828193272,4.86886525094106,4.8070245652851,4.86886525094106,161883.716097433,0.0,1.0
2011-01-12,56.07,56.22,55.81,56.22,39800,4.88367217567558,4.89673710926487,4.86102629078748,4.89673710926487,456948.361750202,0.0,1.0
2011-01-13,56.02,56.3,55.98,56.3,17800,4.87931719781249,4.90370507384582,4.87583321552201,4.90370507384582,204363.840179738,0.0,1.0
2011-01-14,56.04,56.26,55.69,56.08,28700,4.88105918895772,4.90022109155535,4.85057434391605,4.8845431712482,329507.989503286,0.0,1.0
2011-01-18,56.12,56.47,55.81,56.47,8700,4.88802715353868,4.91851199858035,4.86102629078748,4.91851199858035,99885.6971665013,0.0,1.0
2011-01-19,54.51,56.15,54.2701,56.15,17000,4.74779686634699,4.89064014025654,4.72690168255986,4.89064014025654,195178.948486267,0.0,1.0
2011-01-20,54.73,55.69,54.55,55.0,42900,4.76695876894462,4.85057434391605,4.75128084863747,4.79047564940533,492539.817062403,0.0,1.0
2011-01-21,54.36,56.33,54.34,55.01,55000,4.73473193275771,4.90631806056368,4.73298994161247,4.79134664497795,631461.303926158,0.0,1.0
2011-01-24,55.77,55.87,54.56,54.56,40000,4.85754230849701,4.8662522642232,4.75215184421009,4.75215184421009,459244.584673569,0.0,1.0
2011-01-25,54.72,55.685,54.31,55.66,36800,4.766087773372,4.85013884612975,4.73037695489461,4.8479613571982,422505.017899684,0.0,1.0
2011-01-26,55.61,55.67,54.45,54.89,29200,4.8436063793351,4.84883235277082,4.74257089291128,4.78089469810652,335248.546811706,0.0,1.0
2011-01-27,55.0,55.76,54.9,55.67,16000,4.79047564940533,4.85667131292439,4.78176569367914,4.84883235277082,183697.833869428,0.0,1.0
2011-01-28,53.41,55.5,53.21,55.22,44500,4.65198735335889,4.83402542803629,4.6345674419065,4.80963755200295,510909.600449346,0.0,1.0
2011-01-31,54.02,54.829,53.61,53.9,15300,4.70511808328866,4.77558162511355,4.66940726481127,4.69466613641723,175661.05363764,0.0,1.0
2011-02-01,55.33,55.69,54.46,54.46,10500,4.81921850330176,4.85057434391605,4.7434418884839,4.7434418884839,120551.703476812,0.0,1.0
2011-02-02,54.97,55.84,54.81,55.55,13500,4.78786266268748,4.86363927750534,4.77392673352557,4.83838040589939,154995.04732733,0.0,1.0
2011-02-03,53.83,55.09,53.77,54.99,23000,4.71034405672437,4.82059918418996,4.70509381255934,4.81184877724825,262844.918564395,0.25,1.0
2011-02-04,53.16,53.94,52.8,53.83,15900,4.65171633021489,4.71996950436026,4.62021486522472,4.71034405672437,181705.83500756,0.0,1.0
2011-02-07,53.97,54.28,53.1,53.42,12800,4.72259462644277,4.74972088796208,4.64646608604986,4.67446738826335,146278.911201055,0.0,1.0
2011-02-08,54.01,54.09,53.35,54.0,11800,4.72609478921945,4.73309511477283,4.66834210340415,4.72521974852528,134850.871263472,0.0,1.0
2011-02-09,53.95,54.87,53.401,54.5,30900,4.72084454505443,4.80134828891819,4.67280481094442,4.76897178323385,353126.434071296,0.0,1.0
2011-02-10,54.81,55.0,53.54,53.54,23200,4.79609804475316,4.81272381794242,4.6849678765934,4.6849678765934,265130.526551912,0.0,1.0
2011-02-11,55.22,55.22,54.14,54.58,23600,4.83197471321419,4.83197471321419,4.73747031824368,4.77597210878722,269701.742526944,0.0,1.0
2011-02-14,54.7,55.47,54.63,55.33,11100,4.78647259711728,4.85385073056847,4.78034731225808,4.84160016085007,126851.243307165,0.0,1.0
2011-02-15,54.74,54.959,54.545,54.76,5900,4.78997275989396,4.80913615109632,4.77290946635762,4.79172284128231,67425.4356317362,0.0,1.0
2011-02-16,54.68,54.98,54.328,54.98,7600,4.78472251572894,4.81097373655408,4.75392108329411,4.81097373655408,86853.1035256261,0.0,1.0
2011-02-17,55.17,55.35,54.29,54.6,11400,4.82759950974333,4.84335024223842,4.75059592865625,4.77772219017556,130279.655288439,0.0,1.0
2011-02-18,55.13,55.5,54.761,55.37,28700,4.82409934696665,4.85647585265099,4.79181034535172,4.84510032362676,327984.746208615,0.0,1.0
2011-02-22,55.02,55.45,54.75,54.97,47500,4.81447389933076,4.85210064918013,4.79084780058814,4.8100986958599,542831.897035164,0.0,1.0
2011-02-23,55.04,55.356,54.89,54.89,17600,4.8162239807191,4.84387526665492,4.80309837030653,4.80309837030653,201133.50290145,0.0,1.0
2011-02-24,55.29,55.45,55.0,55.25,16100,4.83809999807339,4.85210064918013,4.81272381794242,4.8345998352967,183991.442995077,0.0,1.0
2011-02-25,55.68,55.68,55.07,55.28,6900,4.87222658514607,4.87222658514607,4.81884910280162,4.83722495737922,78853.4755693186,0.0,1.0
2011-02-28,57.7,57.7,55.93,56.16,56400,5.04898480536868,5.04898480536868,4.89410260250035,4.9142285384663,644541.452479648,0.0,1.0
2011-03-01,57.31,58.0,55.52,57.92,120800,5.014858218296,5.07523602619382,4.85822593403933,5.06823570064045,1380507.22445995,0.0,1.0
2011-03-02,57.56,57.83,57.0,57.03,18400,5.03673423565028,5.06036033439291,4.98773195677669,4.9903570788592,210275.934851516,0.0,1.0
2011-03-03,58.36,58.36,57.6401,57.99,28400,5.10673749118399,5.10673749118399,5.0437433116106,5.07436098549965,324556.33422734,0.0,1.0
2011-03-04,59.09,59.09,58.31,58.38,11700,5.1706154618585,5.1706154618585,5.10236228771314,5.10848757257234,133708.067269714,0.0,1.0
2011-03-07,58.66,59.3,58.33,59.25,11400,5.13298871200913,5.1889913164361,5.10411236910148,5.18461611296524,130279.655288439,0.0,1.0
2011-03-08,59.46,59.46,58.7301,58.83,6300,5.20299196754284,5.20299196754284,5.13912274727527,5.14786440381005,71996.6516067691,0.0,1.0
2011-03-09,59.39,59.92,59.06,59.1,9000,5.19686668268364,5.24324383947472,5.16799033977599,5.17149050255267,102852.359438242,0.0,1.0
2011-03-10,59.26,59.98,59.021,59.98,17900,5.18549115365941,5.24849408363975,5.16457768106872,5.24849408363975,204561.914882725,0.0,1.0
2011-03-11,59.05,59.96,59.01,59.01,12200,5.16711529908182,5.24674400225141,5.16361513630513,5.16361513630513,139422.087238505,0.0,1.0
2011-03-14,59.25,59.85,58.5,58.97,29700,5.18461611296524,5.23711855461552,5.11898806090239,5.16011497352844,339412.786146197,0.0,1.0
2011-03-15,59.1,59.33,58.75,58.75,13700,5.17149050255267,5.19161643851861,5.14086407825667,5.14086407825667,156564.147144879,0.0,1.0
2011-03-16,59.3,59.63,58.94,59.23,23900,5.1889913164361,5.21786765934375,5.15748985144593,5.1828660315769,273130.154508219,0.0,1.0
2011-03-17,60.02,60.72,59.45,59.95,39600,5.25199424641644,5.31324709500843,5.20211692684867,5.24586896155724,452550.381528263,0.0,1.0
2011-03-18,61.04,61.49,59.87,60.36,45000,5.34124839722191,5.38062522845962,5.23886863600387,5.28174563001826,514261.797191208,0.0,1.0
2011-03-21,62.65,62.68,61.07,61.19,17600,5.4821299489835,5.48475507106602,5.34387351930443,5.35437400763448,201133.50290145,0.0,1.0
2011-03-22,63.91,63.99,61.95,63.0,39600,5.59238507644909,5.59938540200246,5.42087710039151,5.5127563732795,452550.381528263,0.0,1.0
2011-03-23,65.26,65.38,63.48,63.63,29400,5.71051557016222,5.72101605849228,5.55475832659972,5.56788393701229,335984.374164923,0.0,1.0
2011-03-24,65.75,65.9,65.28,65.3,13900,5.75339256417662,5.76651817458919,5.71226565155057,5.71401573293891,158849.755132395,0.0,1.0
2011-03-25,65.52,66.82,65.27,65.73,45400,5.73326662821068,5.84702191845295,5.71139061085639,5.75164248278828,518833.013166241,0.0,1.0
2011-03-28,65.16,65.98,64.51,65.82,45100,5.70176516322051,5.77351850014256,5.64488751809937,5.75951784903582,515404.601184966,0.0,1.0
2011-03-29,65.47,65.47,64.64,64.97,49700,5.72889142473982,5.72889142473982,5.6562630471236,5.68513939003125,567973.584897845,0.0,1.0
2011-03-30,65.76,65.79,64.76,65.57,27900,5.75426760487079,5.75689272695331,5.66676353545366,5.73764183168153,318842.314258549,0.0,1.0
2011-03-31,66.84,67.0,65.31,65.71,17600,5.8487719998413,5.86277265094804,5.71489077363308,5.74989240139993,201133.50290145,0.0,1.0
2011-04-01,66.79,67.38,66.2,66.88,67000,5.84439679637044,5.89602419732655,5.79276939541433,5.85227216261798,765678.67581802,0.0,1.0
2011-04-04,68.61,68.74,66.5,67.04,100400,6.00365420270963,6.01502973173385,5.81902061623947,5.86627281372472,1147375.20973327,0.0,1.0
2011-04-05,71.93,72.39,67.13,68.6,40900,6.29416771317451,6.33441958510639,5.87414817997226,6.00277916201545,467406.83344712,0.0,1.0
2011-04-06,73.65,74.58,70.0,73.03,62000,6.44467471257199,6.52605349712992,6.12528485919944,6.39042218953336,708538.476130108,0.0,1.0
2011-04-07,74.15,75.76,72.38,74.44,65600,6.48842674728055,6.62930829904214,6.33354454441222,6.51380292741152,749679.419905406,0.0,1.0
2011-04-08,75.7,76.23,73.9401,74.73,54400,6.62405805487711,6.67043521166819,6.4700596431099,6.53917910754249,621685.372604483,0.0,1.0
2011-04-11,75.23,76.22,74.746,76.22,20700,6.58293114225106,6.66956017097402,6.54057917265316,6.66956017097402,236560.426707956,0.0,1.0
2011-04-12,75.53,76.32,75.11,75.11,23600,6.6091823630762,6.67831057791573,6.572430653921,6.572430653921,269701.742526945,0.0,1.0
2011-04-13,72.17,76.045,71.83,75.69,97500,6.31516868983462,6.65424695882602,6.2854173062328,6.62318301418294,1114233.89391428,0.0,1.0
2011-04-14,71.5,73.74,70.51,72.15,67300,6.25654096332514,6.45255007881953,6.16991193460218,6.31341860844628,769107.087799296,0.0,1.0
2011-04-15,72.2,72.63,70.15,71.35,35900,6.31779381191714,6.35542056176651,6.13841046961201,6.24341535291257,410266.633759208,0.0,1.0
2011-04-18,71.39,71.63,70.53,71.53,40100,6.24691551568926,6.26791649234937,6.17166201599052,6.25916608540766,458264.401497054,0.0,1.0
2011-04-19,72.31,72.56,71.25,71.46,32200,6.32741925955302,6.34929527690731,6.23466494597086,6.25304080054846,367982.885990153,0.0,1.0
2011-04-20,71.62,73.15,71.411,72.95,22100,6.2670414516552,6.40092267786342,6.24875310114702,6.38342186397999,252559.682620571,0.0,1.0
2011-04-21,70.73,71.89,69.21,71.89,55200,6.18916282987395,6.29066755039783,6.05615664435991,6.29066755039783,630827.804554549,0.0,1.0
2011-04-25,71.62,71.62,68.63,70.95,33400,6.2670414516552,6.2670414516552,6.00540428409797,6.20841372514572,381696.533915252,0.0,1.0
2011-04-26,71.36,72.55,71.13,71.7,22700,6.24429039360675,6.34842023621314,6.2241644576408,6.27404177720857,259416.50658312,0.0,1.0
2011-04-27,70.76,72.14,70.65,71.59,39000,6.19178795195647,6.31254356775211,6.18216250432058,6.26441632957269,445693.557565713,0.0,1.0
2011-04-28,70.53,70.6,69.0,69.77,19000,6.17166201599052,6.17778730084972,6.03778078978231,6.1051589232335,217132.758814066,0.0,1.0
2011-04-29,70.45,71.76,70.24,70.53,15000,6.16466169043715,6.2792920213736,6.14628583585955,6.17166201599052,171420.599063736,0.0,1.0
2011-05-02,69.68,70.6,69.5,70.6,31000,6.09728355698596,6.17778730084972,6.08153282449087,6.17778730084972,354269.238065054,0.0,1.0
2011-05-03,68.53,70.0,68.405,69.84,55000,5.99665387715625,6.12528485919944,5.98571586847911,6.1112842080927,628542.196567032,0.0,1.0
2011-05-04,67.48,68.81,67.44,68.26,40100,5.92665062162255,6.04346220026448,5.92313749143783,5.99515666022459,456572.889606101,0.25,1.0
2011-05-05,66.74,67.61,65.8143,67.54,43600,5.86165771320523,5.93806829472289,5.78035509790535,5.93192031689963,496423.391192668,0.0,1.0
2011-05-06,66.33,67.85,65.92,67.57,30000,5.82564812881185,5.95914707583121,5.78963854441847,5.93455516453817,341575.727884863,0.0,1.0
2011-05-09,68.84,68.86,66.48,66.48,13000,6.04609704790303,6.04785361299538,5.83882236700455,5.83882236700455,148016.148750107,0.0,1.0
2011-05-10,69.86,70.34,68.8734,69.0,54700,6.13568186761338,6.17783942983002,6.04903051160727,6.0601495686419,622806.410510068,0.0,1.0
2011-05-11,68.82,70.21,67.73,70.21,62200,6.04434048281066,6.16642175672968,5.94860768527705,6.16642175672968,708200.342481284,0.0,1.0
2011-05-12,69.15,69.5,68.57,68.57,20500,6.0733238068346,6.1040636959509,6.02238341915616,6.02238341915616,233410.080721324,0.0,1.0
2011-05-13,68.73,69.505,68.414,69.25,14600,6.03643593989505,6.10450283722399,6.00868221143576,6.0821066322964,166233.520903967,0.0,1.0
2011-05-16,68.25,69.49,68.25,68.72,21900,5.99427837767841,6.10318541340472,5.99427837767841,6.03555765734886,249350.28135595,0.0,1.0
2011-05-17,68.61,69.0,68.15,68.22,19100,6.02589654934089,6.0601495686419,5.98549555221661,5.99164353003987,217469.880086696,0.0,1.0
2011-05-18,68.73,69.22,68.42,68.48,13700,6.03643593989505,6.07947178465786,6.00920918096346,6.01447887624055,155986.249067421,0.0,1.0
2011-05-19,68.84,69.62,68.63,69.04,29000,6.04609704790303,6.11460308650506,6.02765311443324,6.06366269882662,330189.870288701,0.0,1.0
2011-05-20,68.88,69.57,68.5,68.5,21800,6.04961017808774,6.11021167377416,6.01623544133291,6.01623544133291,248211.695596334,0.0,1.0
2011-05-23,68.7,69.39,67.07,68.25,62900,6.03380109225651,6.09440258794292,5.89064103722917,5.99427837767841,716170.442798596,0.0,1.0
2011-05-24,68.44,69.0,68.246,69.0,11900,6.01096574605582,6.0601495686419,5.99392706465993,6.0601495686419,135491.705394329,0.0,1.0
2011-05-25,68.7,68.78,67.8901,68.48,14200,6.03380109225651,6.04082735262594,5.96266898884139,6.01447887624055,161679.177865502,0.0,1.0
2011-05-26,68.6,68.84,67.6,68.72,26900,6.0250182667947,6.04609704790303,5.93719001217671,6.03555765734886,306279.569336761,0.0,1.0
2011-05-27,68.99,68.99,68.5,68.6,9400,6.05927128609572,6.05927128609572,6.01623544133291,6.0250182667947,107027.061403924,0.0,1.0
2011-05-31,67.49,69.0,67.3,68.99,66300,5.92752890416873,6.0601495686419,5.91084153579131,6.05927128609572,754882.358625548,0.0,1.0
2011-06-01,65.03,68.03,64.97,67.61,85000,5.71147139780845,5.97495616166245,5.70620170253137,5.93806829472289,967797.89567378,0.0,1.0
2011-06-02,68.8,69.09,65.48,65.48,49300,6.0425839177183,6.06805411155752,5.75099411238655,5.75099411238655,561322.779490793,0.0,1.0
2011-06-03,67.69,68.8,67.43,68.34,21000,5.94509455509233,6.0425839177183,5.92225920889165,6.00218292059403,239103.009519404,0.0,1.0
2011-06-06,67.88,68.27,67.14,67.99,18800,5.96178192346975,5.99603494277077,5.89678901505243,5.97144303147773,214054.122807848,0.0,1.0
2011-06-07,68.55,68.98,67.86,68.1,22800,6.0206268540638,6.05839300354954,5.96002535837739,5.9811041394857,259597.553192496,0.0,1.0
2011-06-08,67.48,69.43,67.46,68.13,42700,5.92665062162255,6.09791571812764,5.92489405653019,5.98373898712425,486176.119356122,0.0,1.0
2011-06-09,67.69,68.39,67.49,67.58,32100,5.94509455509233,6.00657433332493,5.92752890416873,5.93543344708435,365486.028836804,0.0,1.0
2011-06-10,67.24,68.08,66.1,67.65,18800,5.90557184051423,5.97934757439335,5.80544763024971,5.94158142490761,214054.122807848,0.0,1.0
2011-06-13,66.38,67.79,66.33,67.66,14400,5.83003954154275,5.95387738055413,5.82564812881185,5.94245970745379,163956.349384734,0.0,1.0
2011-06-14,68.05,68.05,66.75,67.01,21700,5.97671272675481,5.97671272675481,5.86253599575141,5.88537134195209,247073.109836718,0.0,1.0
2011-06-15,66.61,67.93,66.3,67.56,24900,5.85024004010489,5.96617333620065,5.82301328117331,5.93367688199199,283507.854144437,0.0,1.0
2011-06-16,68.77,68.94,66.17,66.57,52500,6.03994907007976,6.05487987336482,5.81159560807297,5.84672690992017,597757.523798512,0.0,1.0
2011-06-17,68.465,69.95,68.37,69.02,34000,6.01316145242127,6.143586410529,6.00481776823257,6.06190613373426,387119.158269512,0.0,1.0
2011-06-20,68.88,69.47,68.52,68.75,9900,6.04961017808774,6.10142884831236,6.01799200642526,6.0381925049874,112719.990202005,0.0,1.0
2011-06-21,69.865,69.95,68.92,69.44,17000,6.13612100888647,6.143586410529,6.05312330827246,6.09879400067382,193559.579134756,0.0,1.0
2011-06-22,69.65,69.95,68.51,69.7,45300,6.1172379341436,6.143586410529,6.01711372387909,6.1216293468745,515779.349106144,0.0,1.0
2011-06-23,68.29,69.23,67.09,68.9,16300,5.99779150786313,6.08035006720404,5.89239760232153,6.0513667431801,185589.478817442,0.0,1.0
2011-06-24,67.84,68.44,67.34,68.44,59900,5.95826879328503,6.01096574605582,5.91435466597603,6.01096574605582,682012.87001011,0.0,1.0
2011-06-27,67.4,67.74,67.0,67.57,37700,5.91962436125311,5.94948596782323,5.88449305940591,5.93455516453817,429246.831375312,0.0,1.0
2011-06-28,67.55,67.7,67.09,67.62,21800,5.93279859944581,5.94597283763851,5.89239760232153,5.93894657726907,248211.695596334,0.0,1.0
2011-06-29,67.58,67.99,66.95,67.5,20100,5.93543344708435,5.97144303147773,5.88010164667501,5.92840718671491,228855.737682858,0.0,1.0
2011-06-30,67.66,68.0,67.38,67.96,23000,5.94245970745379,5.97232131402391,5.91786779616075,5.96880818383918,261874.724711728,0.0,1.0
2011-07-01,67.33,69.44,67.0,67.61,17000,5.91347638342985,6.09879400067382,5.88449305940591,5.93806829472289,193559.579134756,0.0,1.0
2011-07-05,67.67,67.67,66.915,67.24,24500,5.94333798999997,5.94333798999997,5.87702765776338,5.90557184051423,278953.511105972,0.0,1.0
2011-07-06,69.03,69.92,67.26,67.58,67600,6.06278441628044,6.14095156289046,5.90732840560659,5.93543344708435,769683.97350056,0.0,1.0
2011-07-07,69.56,69.9,69.0,69.67,29700,6.10933339122798,6.1391949977981,6.0601495686419,6.11899449923596,338159.970606015,0.0,1.0
2011-07-08,68.48,69.28,67.66,69.07,32700,6.01447887624055,6.08474147993494,5.94245970745379,6.06629754646516,372317.543394501,0.0,1.0
2011-07-11,67.77,68.74,67.26,68.03,16400,5.95212081546177,6.03731422244122,5.90732840560659,5.97495616166245,186728.064577059,0.0,1.0
2011-07-12,67.27,68.9,67.26,68.01,15500,5.90820668815277,6.0513667431801,5.90732840560659,5.97319959657009,176480.792740513,0.0,1.0
2011-07-13,67.4,67.96,66.74,67.35,17800,5.91962436125311,5.96880818383918,5.86165771320523,5.91523294852221,202668.265211686,0.0,1.0
2011-07-14,65.78,67.48,65.76,67.45,10900,5.77734258877195,5.92665062162255,5.77558602367959,5.92401577398401,124105.847798167,0.0,1.0
2011-07-15,65.5,66.05,65.031,66.0,16000,5.75275067747891,5.80105621751881,5.71155922606307,5.79666480478791,182173.721538594,0.0,1.0
2011-07-18,64.13,65.2525,63.96,65.19,16200,5.63242596865225,5.73101318446095,5.61749516536719,5.72552391854733,184450.893057826,0.0,1.0
2011-07-19,64.35,64.47,63.43,64.33,23000,5.65174818466821,5.66228757522237,5.57094619041965,5.64999161957585,261874.724711729,0.0,1.0
2011-07-20,63.79,65.0,63.77,64.3,35100,5.60256436208213,5.70883655016991,5.60080779698977,5.64735677193731,399643.60162529,0.0,1.0
2011-07-21,65.06,65.09,63.78,63.78,19800,5.71410624544699,5.71674109308553,5.60168607953595,5.60168607953595,225439.98040401,0.0,1.0
2011-07-22,64.82,65.68,64.17,65.15,13800,5.69302746433867,5.76855976331015,5.63593909883697,5.72201078836261,157124.834827037,0.0,1.0
2011-07-25,64.05,64.52,63.5,64.07,26000,5.62539970828281,5.66667898795327,5.57709416824291,5.62715627337517,296032.297500215,0.0,1.0
2011-07-26,63.58,64.41,63.37,64.41,10300,5.58412042861235,5.65701787994529,5.56567649514257,5.65701787994529,117274.33324047,0.0,1.0
2011-07-27,63.05,63.85,63.01,63.66,15300,5.53757145366481,5.60783405735921,5.53405832348009,5.59114668898179,174203.62122128,0.0,1.0
2011-07-28,64.39,64.43,62.857,63.01,12200,5.65526131485293,5.65877444503765,5.52062060052354,5.53405832348009,138907.462673178,0.0,1.0
2011-07-29,64.52,64.87,63.52,63.91,28900,5.66667898795327,5.69741887706957,5.57885073333527,5.61310375263629,329051.284529085,0.0,1.0
2011-08-01,64.96,65.76,64.77,65.76,22000,5.70532341998519,5.77558602367959,5.68863605160777,5.77558602367959,250488.867115567,0.0,1.0
2011-08-02,63.2,65.91,63.16,64.87,25800,5.55074569185751,5.78876026187229,5.54723256167279,5.69741887706957,293755.125980983,0.0,1.0
2011-08-03,66.36,66.62,63.33,63.56,32000,5.85024004010489,5.8731614145839,5.58311786829178,5.60339446879245,362979.97782018,0.25,1.0
2011-08-04,63.7,66.25,63.69,66.25,28700,5.61573674735807,5.84054253551761,5.61485515603195,5.84054253551761,325547.667607474,0.0,1.0
2011-08-05,64.55,65.5,63.71,64.0,23500,5.69067201007792,5.77442318605892,5.61661833868418,5.64218448714154,266563.421211694,0.0,1.0
2011-08-08,60.15,64.315,60.14,63.46,46400,5.30277182658693,5.66995461391419,5.30189023526082,5.59457855553129,526320.967839261,0.0,1.0
2011-08-09,64.36,64.36,60.23,61.67,47100,5.67392177488172,5.67392177488172,5.30982455719586,5.43677370815655,534261.154854077,0.0,1.0
2011-08-10,61.48,64.49,61.11,64.32,41100,5.42002347296035,5.68538246212122,5.38740459389406,5.67039540957725,466202.409012793,0.0,1.0
2011-08-11,61.52,62.99,60.44,62.99,44600,5.42354983826481,5.55314376320384,5.3283379750443,5.55314376320384,505903.344086875,0.0,1.0
2011-08-12,60.82,62.3268,58.79,62.2,72100,5.3618384454367,5.49467662645584,5.18287540623518,5.48349804844069,817839.262526092,0.0,1.0
2011-08-15,60.84,61.76,59.631,61.4,31900,5.36360162808893,5.44470803009159,5.25701723676152,5.41297074235142,361845.665389492,0.0,1.0
2011-08-16,59.88,60.6478,59.88,60.36,21000,5.27896886078181,5.34665744280098,5.27896886078181,5.32128524443537,238205.610444493,0.0,1.0
2011-08-17,60.53,60.831,60.0,60.01,20400,5.33627229697934,5.36280819589543,5.2895479566952,5.29042954802131,231399.735860365,0.0,1.0
2011-08-18,59.34,60.27,59.03,60.0,32500,5.23136292917155,5.31335092250033,5.20403359806196,5.2895479566952,368651.53997362,0.0,1.0
2011-08-19,58.14,60.41,58.11,59.15,36100,5.12557197003765,5.32569320106595,5.1229271960593,5.21461269397535,409486.78747839,0.0,1.0
2011-08-22,58.17,59.54,58.03,59.54,44800,5.12821674401599,5.24899475569387,5.11587446545037,5.24899475569387,508171.968948252,0.0,1.0
2011-08-23,59.16,59.25,58.03,58.53,22800,5.21549428530146,5.22342860723651,5.11587446545037,5.15995403175616,258623.234196878,0.0,1.0
2011-08-24,59.16,59.73,58.39,59.22,15700,5.21549428530146,5.26574499089007,5.14761175319054,5.22078383325816,178087.051618026,0.0,1.0
2011-08-25,58.25,59.66,58.25,59.31,35500,5.13526947462492,5.25957385160726,5.13526947462492,5.2287181551932,402680.912894262,0.0,1.0
2011-08-26,59.23,59.34,58.1,58.1,9200,5.22166542458428,5.23136292917155,5.12204560473318,5.12204560473318,104356.743623302,0.0,1.0
2011-08-29,57.09,59.14,57.0,58.85,114300,5.03300488079548,5.21373110264923,5.02507055886044,5.18816495419187,1296519.10827645,0.0,1.0
2011-08-30,56.45,57.4,56.0,57.15,175700,4.97658303592407,5.06033421190507,4.93691142624885,5.03829442875218,1992986.94071892,0.0,1.0
2011-08-31,56.0,57.654,55.65,57.18,51700,4.93691142624885,5.08272663158842,4.9060557298348,5.04093920273052,586439.526665728,0.0,1.0
2011-09-01,56.43,56.93,55.57,55.98,31800,4.97481985327183,5.01889941957763,4.89900299922587,4.93514824359662,360711.352958804,0.0,1.0
2011-09-02,55.01,55.98,54.49,55.91,41300,4.84963388496338,4.93514824359662,4.80379113600535,4.92897710431381,468471.03387417,0.0,1.0
2011-09-06,54.54,54.76,53.5,54.0,34300,4.80819909263593,4.82759410181048,4.71651359471988,4.76059316102568,389069.163726006,0.0,1.0
2011-09-07,55.28,55.3,54.6301,55.29,22700,4.87343685076851,4.87520003342074,4.81614223048424,4.87431844209462,257488.92176619,0.0,1.0
2011-09-08,55.27,56.5,55.0,55.2,58600,4.87255525944239,4.98099099255464,4.84875229363726,4.86638412015958,664707.084383205,0.0,1.0
2011-09-09,55.35,55.78,54.5,54.92,33000,4.87960799005132,4.9175164170743,4.80467272733147,4.84169956302834,374323.10212706,0.0,1.0
2011-09-12,55.46,55.76,54.63,54.63,24800,4.88930549463859,4.91575323442207,4.81613341457098,4.81613341457098,281309.48281064,0.0,1.0
2011-09-13,54.88,55.79,54.25,55.48,27800,4.83817319772387,4.91839800840042,4.78263294417857,4.89106867729083,315338.855731282,0.0,1.0
2011-09-14,55.63,56.0,54.78,55.36,32600,4.90429254718256,4.93691142624885,4.82935728446272,4.88048958137743,369785.852404309,0.0,1.0
2011-09-15,56.12,56.15,55.61,56.15,21500,4.94749052216224,4.95013529614059,4.90252936453033,4.95013529614059,243877.172597933,0.0,1.0
2011-09-16,55.48,57.1,55.48,56.37,46500,4.89106867729083,5.0338864721216,4.89106867729083,4.96953030531514,527455.280269948,0.0,1.0
2011-09-19,55.04,55.87,54.24,55.05,19100,4.85227865894173,4.92545073900934,4.78175135285246,4.85316025026784,216653.67426142,0.0,1.0
2011-09-20,54.77,55.79,54.77,55.23,21400,4.8284756931366,4.91839800840042,4.8284756931366,4.86902889413793,242742.860167245,0.0,1.0
2011-09-21,54.22,55.914,54.01,54.92,16400,4.77998817020023,4.92932974084425,4.76147475235179,4.84169956302834,186027.238632842,0.0,1.0
2011-09-22,55.88,56.21,53.86,54.0,50500,4.92633233033546,4.95542484409728,4.74825088246006,4.76059316102568,572827.777497471,0.0,1.0
2011-09-23,55.6,56.71,55.0,55.7,18600,4.90164777320422,4.99950441040308,4.84875229363726,4.91046368646538,210982.112107979,0.0,1.0
2011-09-26,56.34,56.55,54.16,55.69,16900,4.96688553133679,4.98539894918522,4.77469862224353,4.90958209513926,191698.800786282,0.0,1.0
2011-09-27,55.57,56.94,55.28,56.94,24100,4.89900299922587,5.01978101090374,4.87343685076851,5.01978101090374,273369.295795823,0.0,1.0
2011-09-28,55.2,55.99,55.0,55.99,34600,4.86638412015958,4.93602983492273,4.84875229363726,4.93602983492273,392472.101018069,0.0,1.0
2011-09-29,55.8,56.09,54.14,55.95,20200,4.91927959972653,4.94484574818389,4.7729354395913,4.93250346961827,229131.110998989,0.0,1.0
2011-09-30,55.46,56.638,55.1,55.29,18900,4.88930549463859,4.99315695285504,4.85756820689842,4.87431844209462,214385.049400044,0.0,1.0
2011-10-03,52.08,56.36,52.0,55.17,32500,4.59132762641143,4.96864871398902,4.5842748958025,4.86373934618123,368651.53997362,0.0,1.0
2011-10-04,52.46,53.459,50.26,52.08,75400,4.62482809680383,4.71289907028281,4.43087800505834,4.59132762641143,855271.572738799,0.0,1.0
2011-10-05,52.48,52.96,50.99,52.72,18100,4.62659127945607,4.66890766310963,4.4952341718648,4.64774947128285,205310.549954539,0.0,1.0
2011-10-06,53.28,53.41,51.65,52.68,20200,4.69711858554534,4.70857927278484,4.55341919938845,4.64422310597838,229131.110998988,0.0,1.0
2011-10-07,52.17,53.76,51.78,53.72,20700,4.59926194834647,4.7394349691989,4.56487988662796,4.73590860389443,234802.673152429,0.0,1.0
2011-10-10,53.87,53.89,52.19,53.0,21200,4.74913247378617,4.7508956564384,4.60102513099871,4.67243402841409,240474.235305869,0.0,1.0
2011-10-11,54.29,54.3899,53.32,53.37,14200,4.78615930948304,4.79496640683093,4.7006449508498,4.70505290748038,161072.365157705,0.0,1.0
2011-10-12,56.58,56.91,54.4872,54.74,21800,4.98804372316357,5.01713623692539,4.80354429043404,4.82583091915825,247280.109889998,0.0,1.0
2011-10-13,55.9,56.5,55.02,56.5,20800,4.92809551298769,4.98099099255464,4.8505154762895,4.98099099255464,235936.985583117,0.0,1.0
2011-10-14,57.35,57.74,56.05,56.58,21000,5.05592625527449,5.09030831699301,4.94131938287943,4.98804372316357,238205.610444493,0.0,1.0
2011-10-17,55.19,57.35,54.37,57.35,36700,4.86550252883347,5.05592625527449,4.79321204009196,5.05592625527449,416292.662062518,0.0,1.0
2011-10-18,57.09,57.35,55.49,55.67,29400,5.03300488079548,5.05592625527449,4.89195026861694,4.90781891248703,333487.85462229,0.0,1.0
2011-10-19,56.05,57.35,55.88,57.28,11700,4.94131938287943,5.05592625527449,4.92633233033546,5.04975511599168,132714.554390503,0.0,1.0
2011-10-20,55.64,56.88,55.64,56.5,5400,4.90517413850868,5.01449146294705,4.90517413850868,4.98099099255464,61252.8712571553,0.0,1.0
2011-10-21,56.87,57.1,56.05,56.88,12300,5.01360987162093,5.0338864721216,4.94131938287943,5.01449146294705,139520.428974632,0.0,1.0
2011-10-24,57.8,57.81,56.27,57.0,48200,5.09559786494971,5.09647945627582,4.96071439205398,5.02507055886044,546738.591591645,0.0,1.0
2011-10-25,55.52,57.37,55.52,57.37,15300,4.89459504259529,5.05768943792672,4.89459504259529,5.05768943792672,173549.801895273,0.0,1.0
2011-10-26,56.29,57.137,55.5515,56.1,13200,4.96247757470621,5.03714836002823,4.89737205527255,4.94572733951001,149729.240850824,0.0,1.0
2011-10-27,58.45,58.79,57.09,57.79,27700,5.15290130114724,5.18287540623518,5.03300488079548,5.09471627362359,314204.543300593,0.0,1.0
2011-10-28,56.62,58.48,56.4,58.13,21500,4.99157008846803,5.15554607512559,4.97217507929349,5.12469037871153,243877.172597934,0.0,1.0
2011-10-31,56.12,57.18,55.94,56.46,29500,4.94749052216224,5.04093920273052,4.93162187829216,4.97746462725018,334622.167052978,0.0,1.0
2011-11-01,55.09,56.0,54.62,55.17,37800,4.85668661557231,4.93691142624885,4.81525182324486,4.86373934618123,428770.098800087,0.0,1.0
2011-11-02,56.4,56.82,55.11,55.11,17600,4.97217507929349,5.00920191499035,4.85844979822454,4.85844979822454,199638.987801099,0.0,1.0
2011-11-03,57.6,57.99,55.55,56.41,16000,5.10000582158029,5.13453711099724,4.91849519772196,4.99464111797472,180705.676079882,0.25,1.0
2011-11-04,57.27,57.57,56.31,57.39,13700,5.07078703822748,5.09734956854821,4.98578694120114,5.08141205035577,154729.235143399,0.0,1.0
2011-11-07,56.2,57.35,55.97,57.26,13100,4.97604734675021,5.07787037964634,4.95568274017098,5.06990162055012,147952.772290403,0.0,1.0
2011-11-08,57.5,57.8,56.25,56.5,11200,5.09115164480671,5.11771417512744,4.980474435137,5.00260987707094,126493.973255917,0.0,1.0
2011-11-09,55.0,56.52,54.98,56.27,24700,4.86979722546729,5.00438071242566,4.86802639011257,4.98224527049171,278964.387448318,0.0,1.0
2011-11-10,54.26,56.01,53.75,56.01,25300,4.80427631734282,4.95922441088041,4.75912001579758,4.95922441088041,285740.850301313,0.0,1.0
2011-11-11,54.5,55.32,54.0,55.32,23200,4.8255263415994,4.89813059114273,4.78125545773152,4.89813059114273,262023.230315829,0.0,1.0
2011-11-14,54.28,54.76,53.94,54.76,16600,4.80604715269753,4.8485472012107,4.77594295166737,4.8485472012107,187482.138932878,0.0,1.0
2011-11-15,55.09,55.18,54.14,54.19,17100,4.87776598456351,4.88573474365972,4.79365130521453,4.79807839360131,193129.191310374,0.0,1.0
2011-11-16,54.37,55.2193,54.33,54.48,13600,4.81401591179375,4.88921443513174,4.81047424108432,4.82375550624469,153599.8246679,0.0,1.0
2011-11-17,54.81,55.15,54.41,54.61,14900,4.85297428959749,4.88307849062765,4.81755758250318,4.83526593605034,168282.16084939,0.0,1.0
2011-11-18,55.58,56.1975,54.91,54.92,12100,4.92115145075403,4.97582599233087,4.86182846637107,4.86271388404842,136658.667535411,0.0,1.0
2011-11-21,54.51,55.15,54.31,55.15,14300,4.82641175927676,4.88307849062765,4.80870340572961,4.88307849062765,161505.697996395,0.0,1.0
2011-11-22,53.74,54.744,53.24,54.68,9400,4.75823459812022,4.84713053292693,4.71396371425233,4.84146385979184,106164.584696931,0.0,1.0
2011-11-23,51.78,53.99,51.5301,53.43,18400,4.58469273335811,4.78037004005416,4.56256614560094,4.73078665012213,207811.527491864,0.0,1.0
2011-11-25,51.58,52.7788,51.53,51.97,5300,4.56698437981096,4.6731282509726,4.56255729142417,4.60151566922791,59858.7552014609,0.0,1.0
2011-11-28,53.99,54.1,52.61,53.24,21300,4.78037004005416,4.79010963450509,4.6581824005788,4.71396371425233,240564.431281343,0.0,1.0
2011-11-29,54.01,54.312,53.086,53.84,6100,4.78214087540888,4.80888048926508,4.70032828202103,4.76708877489379,68894.039005455,0.0,1.0
2011-11-30,56.0,56.0,54.28,55.32,34300,4.95833899320306,4.95833899320306,4.80604715269753,4.89813059114273,387387.793096247,0.0,1.0
2011-12-01,53.72,55.5,53.57,55.46,23400,4.7564637627655,4.91406810933517,4.74318249760514,4.91052643862574,264282.051266828,0.0,1.0
2011-12-02,54.79,54.99,53.93,54.15,8700,4.85120345424277,4.86891180778993,4.77505753399001,4.79453672289188,98258.711368436,0.0,1.0
2011-12-05,53.52,55.072,53.15,55.02,25700,4.73875540921835,4.87617223274426,4.70599495515611,4.871568060822,290258.492203311,0.0,1.0
2011-12-06,55.57,55.66,54.22,54.33,21400,4.92026603307667,4.92823479217289,4.80073464663339,4.81047424108432,241693.841756843,0.0,1.0
2011-12-07,54.66,55.39,54.19,55.14,27100,4.83969302443712,4.90432851488424,4.79807839360131,4.88219307295029,306070.238860301,0.0,1.0
2011-12-08,53.23,54.37,53.0,54.3,25000,4.71307829657498,4.81401591179375,4.69271368999575,4.80781798805225,282352.618874816,0.0,1.0
2011-12-09,55.04,55.39,53.48,53.64,15100,4.87333889617672,4.90432851488424,4.73521373850892,4.74938042134664,170540.981800389,0.0,1.0
2011-12-12,54.48,54.96,54.02,54.96,16700,4.82375550624469,4.86625555475786,4.78302629308623,4.86625555475786,188611.549408377,0.0,1.0
2011-12-13,53.72,55.42,53.72,54.59,29600,4.7564637627655,4.90698476791631,4.7564637627655,4.83349510069562,334305.500747782,0.0,1.0
2011-12-14,54.0,54.76,53.44,53.44,20900,4.78125545773152,4.8485472012107,4.73167206779949,4.73167206779949,236046.789379346,0.0,1.0
2011-12-15,54.16,54.45,53.3,54.45,15900,4.79542214056924,4.82109925321261,4.71927622031648,4.82109925321261,179576.265604383,0.0,1.0
2011-12-16,54.11,54.59,53.28,54.26,32400,4.79099505218245,4.83349510069562,4.71750538496176,4.80427631734282,365928.994061761,0.0,1.0
2011-12-19,54.03,55.76,54.0,54.37,15300,4.78391171076359,4.93708896894647,4.78125545773152,4.81401591179375,172799.802751387,0.0,1.0
2011-12-20,55.15,55.35,54.24,54.6,18700,4.88307849062765,4.90078684417481,4.8025054819881,4.83438051837298,211199.758918362,0.0,1.0
2011-12-21,55.74,55.9,54.53,55.14,39300,4.93531813359176,4.94948481642948,4.82818259463147,4.88219307295029,443858.31687121,0.0,1.0
2011-12-22,56.65,56.65,55.63,55.67,23700,5.0158911422313,5.0158911422313,4.92557853914082,4.92912020985025,267670.282693326,0.0,1.0
2011-12-23,56.85,56.9899,56.5,56.74,10400,5.03359949577846,5.04598648908469,5.00260987707094,5.02385990132752,117458.689451923,0.0,1.0
2011-12-27,56.74,56.92,56.6323,56.92,7300,5.02385990132752,5.03979741951996,5.01432395294238,5.03979741951996,82446.9647114463,0.0,1.0
2011-12-28,55.76,56.75,55.76,56.75,7600,4.93708896894647,5.02474531900488,4.93708896894647,5.02474531900488,85835.196137944,0.0,1.0
2011-12-29,56.84,56.84,56.01,56.01,9400,5.0327140781011,5.0327140781011,4.95922441088041,4.95922441088041,106164.584696931,0.0,1.0
2011-12-30,58.55,59.81,57.278,58.17,36200,5.18412050092927,5.29568312827633,5.07149537236937,5.15047462918967,408846.592130733,0.0,1.0
2012-01-03,58.6,59.19,58.101,59.19,37200,5.18854758931605,5.24078723228016,5.14436524721591,5.24078723228016,420140.696885726,0.0,1.0
2012-01-04,57.67,58.72,57.64,58.4,18500,5.10620374532179,5.19917260144435,5.10354749228972,5.1708392357689,208940.937967364,0.0,1.0
2012-01-05,57.78,58.37,57.415,57.74,8500,5.11594333977272,5.16818298273683,5.08362559454917,5.11240166906329,95999.8904174374,0.0,1.0
2012-01-06,56.73,58.19,56.73,57.76,17400,5.02297448365017,5.15224546454439,5.02297448365017,5.11417250441801,196517.422736872,0.0,1.0
2012-01-09,57.14,57.52,56.8,57.52,12200,5.05927660842183,5.09292248016142,5.02917240739167,5.09292248016142,137788.07801091,0.0,1.0
2012-01-10,57.65,58.2,57.45,57.94,12100,5.10443290996707,5.15313088222175,5.08672455641992,5.13011002261045,136658.667535411,0.0,1.0
2012-01-11,57.3,57.64,56.66,57.64,20700,5.07344329125955,5.10354749228972,5.01677655990866,5.10354749228972,233787.968428348,0.0,1.0
2012-01-12,58.16,58.16,56.95,57.22,35800,5.14958921151232,5.14958921151232,5.04245367255204,5.06635994984069,404328.950228736,0.0,1.0
2012-01-13,58.0,58.25,57.37,57.96,10400,5.13542252867459,5.15755797060854,5.07964121500106,5.13188085796516,117458.689451923,0.0,1.0
2012-01-17,58.32,58.51,57.634,58.51,12600,5.16375589435004,5.18057883021983,5.1030162416833,5.18057883021983,142305.719912907,0.0,1.0
2012-01-18,58.46,58.77,57.58,57.77,22300,5.17615174183305,5.20359968983113,5.09823498622557,5.11505792209537,251858.536036336,0.0,1.0
2012-01-19,58.52,58.78,58.24,58.69,10900,5.18146424789719,5.20448510750849,5.15667255293118,5.19651634841227,123105.74182942,0.0,1.0
2012-01-20,59.0,59.0,56.51,56.74,21400,5.22396429641036,5.22396429641036,5.0034952947483,5.02385990132752,241693.841756842,0.0,1.0
2012-01-23,59.29,59.7,58.792,59.0,12100,5.24964140905373,5.2859435338254,5.20554760872132,5.22396429641036,136658.667535411,0.0,1.0
2012-01-24,60.23,60.29,59.15,59.32,15800,5.33287067072536,5.3381831767895,5.23724556157073,5.25229766208581,178446.855128883,0.0,1.0
2012-01-25,60.1,60.52,59.62,60.52,17200,5.32136024091971,5.35854778336873,5.27886019240654,5.35854778336873,194258.601785873,0.0,1.0
2012-01-26,60.32,60.7,60.118,60.52,14100,5.34083942982158,5.37448530156117,5.32295399273895,5.35854778336873,159246.877045396,0.0,1.0
2012-01-27,61.38,61.99,60.48,60.48,18700,5.43469370362149,5.48870418194031,5.3550061126593,5.3550061126593,211199.758918362,0.0,1.0
2012-01-30,60.12,61.52,60.04,61.44,19300,5.32313107627442,5.4470895511045,5.31604773485556,5.44000620968564,217976.221771358,0.0,1.0
2012-01-31,61.0,61.48,60.164,60.66,13700,5.4010478318819,5.44354788039507,5.3270269140548,5.37094363085174,154729.235143399,0.0,1.0
2012-02-01,61.77,61.97,60.95,61.17,18200,5.49136043497238,5.50914045904547,5.41846233627273,5.43802036275313,204724.132264258,0.25,1.0
2012-02-02,61.9,61.9,61.0189,61.9,9100,5.50291745061989,5.50291745061989,5.42458755456591,5.50291745061989,102362.066132129,0.0,1.0
2012-02-03,63.48,63.979,61.92,62.29,18900,5.64337964079726,5.68774080085961,5.5046954530272,5.53758849756241,212598.137351345,0.0,1.0
2012-02-06,63.09,63.93,62.554,63.93,16100,5.60870859385475,5.68338469496171,5.56105812933888,5.68338469496171,181102.117002997,0.0,1.0
2012-02-07,63.24,63.9899,62.0,63.5,20000,5.62204361190956,5.68870981217159,5.51180746265643,5.64515764320457,224971.573916767,0.0,1.0
2012-02-08,64.26,64.62,63.45,63.65,25600,5.7127217346823,5.74472577801385,5.6407126371863,5.65849266125939,287963.614613462,0.0,1.0
2012-02-09,64.26,64.699,63.83,64.31,9500,5.7127217346823,5.75174888752272,5.67449468292516,5.71716674070057,106861.497610464,0.0,1.0
2012-02-10,63.19,64.66,63.0,64.21,15100,5.61759860589129,5.74828178282847,5.60070758302186,5.70827672866402,169853.538307159,0.0,1.0
2012-02-13,64.03,64.089,63.2401,63.82,9200,5.69227470699825,5.69751981409981,5.6220525019216,5.67360568172151,103486.924001713,0.0,1.0
2012-02-14,64.06,64.39,63.285,64.19,6100,5.69494171060921,5.7242787503298,5.62604411732601,5.70649872625672,68616.330044614,0.0,1.0
2012-02-15,63.03,64.06,62.9,64.06,20500,5.60337458663282,5.69494171060921,5.59181757098532,5.69494171060921,230595.863264686,0.0,1.0
2012-02-16,64.29,64.75,62.0,63.0,43300,5.71538873829326,5.75628279366135,5.51180746265643,5.60070758302186,487063.457529801,0.0,1.0
2012-02-17,64.79,64.9699,64.09,64.65,15800,5.75983879847597,5.77583193012971,5.69760871422017,5.74739278162481,177727.543394246,0.0,1.0
2012-02-21,64.24,64.49,63.38,64.49,21900,5.71094373227499,5.73316876236634,5.63448962876072,5.73316876236634,246343.87343886,0.0,1.0
2012-02-22,64.2,64.51,63.82,64.19,6300,5.70738772746037,5.73494676477365,5.67360568172151,5.70649872625672,70866.0457837816,0.0,1.0
2012-02-23,64.74,64.74,64.2,64.22,20600,5.7553937924577,5.7553937924577,5.70738772746037,5.70916572986768,231720.72113427,0.0,1.0
2012-02-24,64.72,64.8704,64.4333,64.74,8900,5.75361579005039,5.76698636815335,5.72812812554162,5.7553937924577,100112.350392961,0.0,1.0
2012-02-27,64.89,64.95,64.0,64.58,6800,5.76872881051251,5.77406281773444,5.68960770338728,5.74116977319923,76490.3351317009,0.0,1.0
2012-02-28,64.71,64.95,64.36,64.95,7000,5.75272678884674,5.77406281773444,5.72161174671884,5.77406281773444,78740.0508708684,0.0,1.0
2012-02-29,64.44,64.99,64.44,64.66,13800,5.72872375634807,5.77761882254906,5.72872375634807,5.74828178282847,155230.386002569,0.0,1.0
2012-03-01,64.5,65.25,64.5,64.89,16300,5.73405776357,5.80073285384407,5.73405776357,5.76872881051251,183351.832742165,0.0,1.0
2012-03-02,64.26,65.27,64.0,64.59,20900,5.7127217346823,5.80251085625138,5.68960770338728,5.74205877440289,235095.294743021,0.0,1.0
2012-03-05,64.34,64.89,64.121,64.51,5000,5.71983374431153,5.76872881051251,5.7003646179515,5.73494676477365,56242.8934791918,0.0,1.0
2012-03-06,63.68,64.51,63.58,64.16,16300,5.66115966487035,5.73494676477365,5.65226965283381,5.70383172264575,183351.832742165,0.0,1.0
2012-03-07,64.24,64.37,63.58,63.75,9200,5.71094373227499,5.72250074792249,5.65226965283381,5.66738267329593,103486.924001713,0.0,1.0
2012-03-08,64.0,64.8628,63.64,64.77,10600,5.68960770338728,5.76631072723857,5.65760366005573,5.75806079606866,119234.934175887,0.0,1.0
2012-03-09,63.76,64.0,63.5601,64.0,7900,5.66827167449958,5.68960770338728,5.65050054043853,5.68960770338728,88863.771697123,0.0,1.0
2012-03-12,63.68,64.55,63.13,63.63,11600,5.66115966487035,5.73850276958827,5.61226459866936,5.65671465885208,130483.512871725,0.0,1.0
2012-03-13,64.78,64.85,63.38,64.0,11400,5.75894979727232,5.7651728056979,5.63448962876072,5.68960770338728,128233.797132557,0.0,1.0
2012-03-14,63.25,65.0,63.17,65.0,22400,5.62293261311321,5.77850782375271,5.61582060348398,5.77850782375271,251968.162786779,0.0,1.0
2012-03-15,62.92,63.27,62.0,63.27,34700,5.59359557339262,5.62471061552052,5.51180746265643,5.62471061552052,390325.680745591,0.0,1.0
2012-03-16,63.04,63.17,62.02,62.77,25400,5.60426358783648,5.61582060348398,5.51358546506374,5.58026055533781,285713.898874294,0.0,1.0
2012-03-19,62.45,63.27,62.331,62.86,19400,5.55181251682087,5.62471061552052,5.54123340249739,5.5882615661707,218222.426699264,0.0,1.0
2012-03-20,62.38,62.84,62.35,62.4,6800,5.54558950839529,5.58648356376339,5.54292250478433,5.5473675108026,76490.3351317009,0.0,1.0
2012-03-21,61.61,62.73,61.5,62.73,12400,5.47713641571392,5.57670455052319,5.46735740247372,5.57670455052319,139482.375828395,0.0,1.0
2012-03-22,61.6,62.42,61.18,61.26,21700,5.47624741451026,5.54914551320991,5.43890936395678,5.44602137358602,244094.157699692,0.0,1.0
2012-03-23,62.0,62.68,61.76,61.76,22100,5.51180746265643,5.57225954450492,5.49047143376873,5.49047143376873,248593.589178028,0.0,1.0
2012-03-26,62.64,63.4692,62.02,62.77,24200,5.56870353969031,5.64241951949732,5.51358546506374,5.58026055533781,272215.604439288,0.0,1.0
2012-03-27,62.68,63.1,62.47,62.68,8600,5.57225954450492,5.6095975950584,5.55359051922818,5.57225954450492,96737.7767842099,0.0,1.0
2012-03-28,62.41,62.94,61.83,62.94,11800,5.54825651200626,5.59537357579993,5.49669444219431,5.59537357579993,132733.228610892,0.0,1.0
2012-03-29,62.9,62.99,61.98,61.98,13800,5.59181757098532,5.5998185818182,5.51002946024912,5.51002946024912,155230.386002569,0.0,1.0
2012-03-30,62.74,63.37,62.67,63.37,8800,5.57759355172685,5.63360062755707,5.57137054330127,5.63360062755707,98987.4925233775,0.0,1.0
2012-04-02,63.3,63.3,62.8,62.98,16900,5.62737761913149,5.62737761913149,5.58292755894877,5.59892958061455,190100.979959668,0.0,1.0
2012-04-03,62.71,63.29,62.456,63.0,14300,5.57492654811588,5.62648861792783,5.55234591754307,5.60070758302186,160854.675350489,0.0,1.0
2012-04-04,62.51,62.96,62.09,62.42,13800,5.5571465240428,5.59715157820724,5.51980847348932,5.54914551320991,155230.386002569,0.0,1.0
2012-04-05,62.87,62.87,62.23,62.48,19500,5.58915056737435,5.58915056737435,5.53225449034048,5.55447952043184,219347.284568848,0.0,1.0
2012-04-09,62.46,62.869,62.25,62.6,13500,5.55270151802453,5.58906166725399,5.53403249274779,5.56514753487569,151855.812393818,0.0,1.0
2012-04-10,61.06,62.87,61.06,62.67,23700,5.42824134951293,5.58915056737435,5.42824134951293,5.57137054330127,266591.315091369,0.0,1.0
2012-04-11,62.54,62.54,61.5508,61.86,11400,5.55981352765376,5.55981352765376,5.47187352858828,5.49936144580527,128233.797132557,0.0,1.0
2012-04-12,63.28,63.3,62.66,62.68,12300,5.62559961672418,5.62737761913149,5.57048154209761,5.57225954450492,138357.517958812,0.0,1.0
2012-04-13,62.31,63.27,62.2201,63.27,9900,5.53936649996971,5.62471061552052,5.53137437914886,5.62471061552052,111360.9290888,0.0,1.0
2012-04-16,62.57,63.2499,62.06,62.8,8700,5.56248053126473,5.62292372310118,5.51714146987836,5.58292755894877,97862.6346537936,0.0,1.0
2012-04-17,63.17,63.48,62.618,63.0,10000,5.61582060348398,5.64337964079726,5.56674773704227,5.60070758302186,112485.786958384,0.0,1.0
2012-04-18,62.4,63.2899,62.12,63.25,10800,5.5473675108026,5.6264797279158,5.52247547710028,5.62293261311321,121484.649915054,0.0,1.0
2012-04-19,61.75,62.85,61.55,62.62,11000,5.48958243256508,5.58737256496704,5.47180240849199,5.566925537283,123734.365654222,0.0,1.0
2012-04-20,62.42,62.84,62.0808,62.4,16400,5.54914551320991,5.58648356376339,5.51899059238196,5.5473675108026,184476.690611749,0.0,1.0
2012-04-23,61.15,62.18,61.1001,62.18,17500,5.43624236034582,5.52780948432221,5.43180624433958,5.52780948432221,196850.127177171,0.0,1.0
2012-04-24,61.755,61.936,61.47,61.58,6600,5.4900269331669,5.50611785495304,5.46469039886276,5.47446941210295,74240.6193925332,0.0,1.0
2012-04-25,62.28,63.39,62.05,62.89,24900,5.53669949635875,5.63537862996438,5.5162524686747,5.59092856978166,280089.609526375,0.0,1.0
2012-04-26,63.56,63.63,62.62,62.62,44100,5.6504916504265,5.65671465885208,5.566925537283,5.566925537283,496062.320486471,0.0,1.0
2012-04-27,64.49,64.5,63.49,64.0,32200,5.73316876236634,5.73405776357,5.64426864200092,5.68960770338728,362204.234005995,0.0,1.0
2012-04-30,64.15,64.89,64.0,64.89,22000,5.7029427214421,5.76872881051251,5.68960770338728,5.76872881051251,247468.731308444,0.0,1.0
2012-05-01,62.91,64.737,62.71,64.71,26000,5.59270657218897,5.7551270920966,5.57492654811588,5.75272678884674,292463.046091797,0.0,1.0
2012-05-02,62.51,63.08,62.13,62.71,24700,5.57937155413416,5.63024728259131,5.54545440182939,5.59722268692614,276733.138314823,0.25,1.0
2012-05-03,62.16,62.74,61.75,62.23,22000,5.54813207174819,5.59990035684494,5.51153724952462,5.55437996822538,246482.957203486,0.0,1.0
2012-05-04,62.48,62.95,61.7801,62.22,22300,5.57669388421536,5.61864404627652,5.51422384500982,5.55348741158578,249844.08843808,0.0,1.0
2012-05-07,63.31,63.32,62.37,62.515,12000,5.65077608530209,5.65166864194168,5.56687576117977,5.57981783245395,134445.24938372,0.0,1.0
2012-05-08,63.94,64.48,62.405,62.87,31200,5.70700715359683,5.75520521213518,5.56999970941837,5.61150359315972,349557.648397672,0.0,1.0
2012-05-09,62.5,63.8,62.45,63.45,27000,5.57847899749456,5.69451136064244,5.57401621429656,5.66327187825647,302501.81111337,0.0,1.0
2012-05-10,62.66,63.14,62.34,63.14,27000,5.59275990372814,5.6356026224289,5.56419809126097,5.6356026224289,302501.81111337,0.0,1.0
2012-05-11,62.25,63.39,62.1,62.36,9500,5.55616508150458,5.65791653841888,5.54277673191059,5.56598320454017,106435.822428778,0.0,1.0
2012-05-14,61.81,62.6,61.608,62.12,17500,5.51689258936222,5.58740456389055,5.49886294524231,5.54456184518979,196065.988684592,0.0,1.0
2012-05-15,61.86,62.74,61.85,62.16,14000,5.52135537256021,5.59990035684494,5.52046281592061,5.54813207174819,156852.790947673,0.0,1.0
2012-05-16,62.35,62.87,62.08,62.38,30700,5.56509064790057,5.61150359315972,5.54099161863139,5.56776831781937,343955.763006684,0.0,1.0
2012-05-17,62.0,62.71,62.0,62.56,13200,5.5338511655146,5.59722268692614,5.5338511655146,5.58383433733215,147889.774322092,0.0,1.0
2012-05-18,60.47,61.78,60.14,61.75,29500,5.39728999965593,5.51421491944342,5.36783563054916,5.51153724952462,330511.238068312,0.0,1.0
2012-05-21,60.96,60.96,60.1,60.14,14000,5.44102527499629,5.44102527499629,5.36426540399077,5.36783563054916,156852.790947673,0.0,1.0
2012-05-22,60.66,61.39,60.29,60.87,12000,5.41424857580832,5.47940521049905,5.38122398014315,5.4329922652399,134445.24938372,0.0,1.0
2012-05-23,60.8,60.95,60.25,60.91,18000,5.4267443687627,5.44013271835669,5.37765375358475,5.43656249179829,201667.87407558,0.0,1.0
2012-05-24,60.97,61.43,60.264,61.43,10000,5.44191783163589,5.48297543705745,5.37890333288019,5.48297543705745,112037.707819767,0.0,1.0
2012-05-25,60.75,61.26,60.52,61.02,11000,5.42228158556471,5.46780197418426,5.40175278285393,5.44638061483389,123241.478601743,0.0,1.0
2012-05-29,61.31,61.79,60.54,61.32,13000,5.47226475738226,5.51510747608302,5.40353789613313,5.47315731402186,145649.020165697,0.0,1.0
2012-05-30,61.05,61.395,60.71,60.96,9400,5.44905828475268,5.47985148881885,5.41871135900631,5.44102527499629,105315.445350581,0.0,1.0
2012-05-31,61.27,61.7,60.41,61.34,20300,5.46869453082386,5.50707446632663,5.39193465981834,5.47494242730106,227436.546874127,0.0,1.0
2012-06-01,60.49,61.04,60.05,60.5,14000,5.39907511293513,5.44816572811308,5.35980262079277,5.39996766957473,156852.790947673,0.0,1.0
2012-06-04,61.25,61.49,60.5,60.5,11100,5.46690941754467,5.48833077689504,5.39996766957473,5.39996766957473,124361.855679941,0.0,1.0
2012-06-05,61.07,61.99,60.77,61.28,10000,5.45084339803188,5.532958608875,5.42406669884391,5.46958708746346,112037.707819767,0.0,1.0
2012-06-06,62.33,62.33,60.97,61.38,23700,5.56330553462137,5.56330553462137,5.44191783163589,5.47851265385945,265529.367532847,0.0,1.0
2012-06-07,61.63,62.59,61.29,62.59,11000,5.50082656984943,5.58651200725095,5.47047964410306,5.58651200725095,123241.478601743,0.0,1.0
2012-06-08,61.77,62.28,61.0,61.2,20400,5.51332236280382,5.55884275142338,5.44459550155469,5.46244663434667,228556.923952324,0.0,1.0
2012-06-11,61.03,62.4741,61.02,62.15,12900,5.44727317147348,5.57616727579799,5.44638061483389,5.54723951510859,144528.643087499,0.0,1.0
2012-06-12,61.48,61.56,61.0,61.05,11400,5.48743822025545,5.49457867337224,5.44459550155469,5.44905828475268,127722.986914534,0.0,1.0
2012-06-13,60.74,61.481,60.58,61.39,6500,5.42138902892511,5.48752747591941,5.40710812269152,5.47940521049905,72824.5100828483,0.0,1.0
2012-06-14,61.97,61.98,60.63,60.74,14200,5.5311734955958,5.5320660522354,5.41157090588952,5.42138902892511,159093.545104069,0.0,1.0
2012-06-15,62.14,62.5,61.5701,61.8,21000,5.54634695846899,5.57847899749456,5.49548015557823,5.51600003272262,235279.18642151,0.0,1.0
2012-06-18,61.63,62.15,61.08,62.12,12300,5.50082656984943,5.54723951510859,5.45173595467148,5.54456184518979,137806.380618313,0.0,1.0
2012-06-19,63.22,63.29,61.362,61.44,13400,5.64274307554569,5.64899097202289,5.47690605190818,5.48386799369705,150130.528478487,0.0,1.0
2012-06-20,63.67,63.92,62.81,63.5,19900,5.68290812432766,5.70522204031763,5.60614825332213,5.66773466145447,222955.038561336,0.0,1.0
2012-06-21,62.43,63.63,62.119,63.63,16600,5.57223110101736,5.67933789776926,5.54447258952583,5.67933789776926,185982.594980813,0.0,1.0
2012-06-22,63.39,63.4599,62.15,62.6,39200,5.65791653841888,5.66415550932968,5.54723951510859,5.58740456389055,439187.814653485,0.0,1.0
2012-06-25,63.67,63.934,62.8505,63.17,8300,5.68290812432766,5.70647161961307,5.60976310771251,5.6382802923477,92991.2974904063,0.0,1.0
2012-06-26,63.6,63.9999,63.05,63.97,4600,5.67666022785046,5.71235356786803,5.62756961267251,5.70968482351563,51537.3455970927,0.0,1.0
2012-06-27,63.77,63.77,63.37,63.63,17200,5.69183369072365,5.69183369072365,5.65613142513968,5.67933789776926,192704.857449999,0.0,1.0
2012-06-28,63.98,64.0,63.0401,63.4,9800,5.71057738015523,5.71236249343443,5.62668598159931,5.65880909505848,109796.953663371,0.0,1.0
2012-06-29,64.28,64.83,63.53,64.49,19600,5.7373540793432,5.78644469452115,5.67041233137327,5.75609776877478,219593.907326743,0.0,1.0
2012-07-02,64.99,65.0,63.38,64.51,11400,5.80072560075474,5.80161815739434,5.65702398177928,5.75788288205398,127722.986914534,0.0,1.0
2012-07-03,65.04,65.04,64.702,65.0,4600,5.80518838395274,5.80518838395274,5.77501996953428,5.80161815739434,51537.3455970926,0.0,1.0
2012-07-05,64.99,65.11,64.33,64.33,6300,5.80072560075474,5.81143628042993,5.7418168625412,5.7418168625412,70583.755926453,0.0,1.0
2012-07-06,64.76,64.99,64.39,64.5,14800,5.78019679804396,5.80072560075474,5.74717220237879,5.75699032541438,165815.807573255,0.0,1.0
2012-07-09,65.06,65.42,64.51,64.94,12000,5.80697349723193,5.8391055362575,5.75788288205398,5.79626281755674,134445.24938372,0.0,1.0
2012-07-10,64.27,65.47,64.2,65.09,13400,5.7364615227036,5.8435683194555,5.73021362622641,5.80965116715073,150130.528478487,0.0,1.0
2012-07-11,66.06,66.76,64.28,64.5,17200,5.89622916119185,5.95870812596379,5.7373540793432,5.75699032541438,192704.857449999,0.0,1.0
2012-07-12,65.81,66.4899,65.01,65.28,8100,5.87391524520187,5.93460017112821,5.80251071403394,5.82660974330311,90750.543334011,0.0,1.0
2012-07-13,66.47,66.9,65.364,65.85,15700,5.93282398341541,5.97120391891817,5.83410721907575,5.87748547176026,175899.201277034,0.0,1.0
2012-07-16,65.75,66.601,65.54,66.53,10400,5.86855990536427,5.94451647539416,5.84981621593269,5.93817932325301,116519.216132557,0.0,1.0
2012-07-17,66.68,66.92,65.4505,66.17,10200,5.95156767284699,5.97298903219737,5.84182783400828,5.90604728422744,114278.461976162,0.0,1.0
2012-07-18,66.92,67.58,66.548,67.55,32400,5.97298903219737,6.03189777041091,5.93978592520428,6.02922010049212,363002.173336044,0.0,1.0
2012-07-19,66.99,67.66,66.6,67.4,11800,5.97923692867457,6.03903822352771,5.9444272197302,6.01583175089813,132204.495227325,0.0,1.0
2012-07-20,65.84,67.58,65.4502,66.97,8800,5.87659291512067,6.03189777041091,5.84180105730909,5.97745181539537,98593.1828813946,0.0,1.0
2012-07-23,66.68,67.19,65.51,66.08,10600,5.95156767284699,5.99708806146655,5.84713854601389,5.89801427447104,118759.970288953,0.0,1.0
2012-07-24,65.71,67.44,65.42,67.14,10200,5.86498967880588,6.01940197745653,5.8391055362575,5.99262527826855,114278.461976162,0.0,1.0
2012-07-25,66.06,66.89,65.68,66.12,8600,5.89622916119185,5.97031136227857,5.86231200888708,5.90158450102944,96352.4287249993,0.0,1.0
2012-07-26,66.0,66.8099,65.19,66.55,9200,5.89087382135425,5.96316198359539,5.81857673354672,5.9399644365322,103074.691194185,0.0,1.0
2012-07-27,67.04,67.09,66.13,66.13,9000,5.98369971187256,5.98816249507056,5.90247705766904,5.90247705766904,100833.93703779,0.0,1.0
2012-07-30,67.15,67.639,65.49,67.19,10900,5.99351783490815,6.03716385458455,5.8453534327347,5.99708806146655,122121.101523546,0.0,1.0
2012-07-31,67.17,67.931,66.98,66.98,9700,5.99530294818735,6.06322650846084,5.97834437203497,5.97834437203497,108676.576585174,0.0,1.0
2012-08-01,65.98,67.92,65.98,67.92,19000,5.91140262406503,6.08521470485749,5.91140262406503,6.08521470485749,212068.113056041,0.25,1.0
2012-08-02,65.31,66.269,65.02,65.88,8300,5.85137474049238,5.93729524847174,5.82539252222959,5.90244323845717,92640.2809665863,0.0,1.0
2012-08-03,67.55,67.7499,65.563,66.19,10400,6.05206497810841,6.06997478993852,5.87404198608026,5.93021733384153,116079.388199096,0.0,1.0
2012-08-06,67.86,68.36,67.6,68.2,11400,6.07983907349277,6.12463600153206,6.05654467091234,6.11030098455949,127240.867833625,0.0,1.0
2012-08-07,68.53,68.75,67.58,68.25,29900,6.13986695706542,6.15957760540271,6.05475279379077,6.11478067736342,333728.241072401,0.0,1.0
2012-08-08,67.16,68.32,66.75,67.86,11300,6.01712337423776,6.12105224728892,5.98038989324554,6.07983907349277,126124.719870172,0.0,1.0
2012-08-09,66.49,67.02,66.21,67.02,10500,5.95709549066511,6.00458023438676,5.9320092109631,6.00458023438676,117195.536162549,0.0,1.0
2012-08-10,66.28,67.17,66.0,66.0,5900,5.93828078088861,6.01801931279855,5.9131945011866,5.9131945011866,65852.7298437179,0.0,1.0
2012-08-13,65.93,66.49,65.0,66.49,11800,5.9069229312611,5.95709549066511,5.82360064510802,5.95709549066511,131705.459687436,0.0,1.0
2012-08-14,66.02,66.4,65.0,65.93,6700,5.91498637830817,5.94903204361804,5.82360064510802,5.9069229312611,74781.9135513408,0.0,1.0
2012-08-15,66.07,66.1908,65.09,66.13,4200,5.9194660711121,5.9302890089264,5.83166409215509,5.92484170247682,46878.2144650196,0.0,1.0
2012-08-16,66.76,66.79,65.65,66.0,24000,5.98128583180633,5.98397364748868,5.8818366515591,5.9131945011866,267875.511228683,0.0,1.0
2012-08-17,67.44,67.49,66.56,66.56,8600,6.04220965393976,6.04668934674369,5.96336706059061,5.96336706059061,95988.7248569449,0.0,1.0
2012-08-20,67.6,67.68,66.9,67.56,10100,6.05654467091234,6.06371217939863,5.99382897165733,6.0529609166692,112730.944308738,0.0,1.0
2012-08-21,66.06,67.75,66.05,67.56,13100,5.91857013255132,6.06998374932413,5.91767419399053,6.0529609166692,146215.383212323,0.0,1.0
2012-08-22,66.26,66.599,66.0188,66.28,9500,5.93648890376704,5.96686122097768,5.91487886568088,5.93828078088861,106034.05652802,0.0,1.0
2012-08-23,66.26,66.4895,65.65,66.01,8200,5.93648890376704,5.95705069373707,5.8818366515591,5.91409043974739,91524.1330031334,0.0,1.0
2012-08-24,66.88,66.89,66.06,66.35,4800,5.99203709453576,5.99293303309654,5.91857013255132,5.94455235081411,53575.1022457366,0.0,1.0
2012-08-27,67.85,67.85,66.08,66.865,8700,6.07894313493198,6.07894313493198,5.92036200967289,5.99069318669458,97104.8728203978,0.0,1.0
2012-08-28,68.41,68.41,67.0,67.91,12500,6.12911569433599,6.12911569433599,6.00278835726519,6.0843187662967,139518.495431606,0.0,1.0
2012-08-29,68.33,68.989,68.0101,68.3,12300,6.12194818584971,6.18099053700549,6.09328711129017,6.11926037016735,137286.1995047,0.0,1.0
2012-08-30,67.89,68.85,67.54,68.63,6000,6.08252688917513,6.16853699101057,6.05116903954762,6.14882634267328,66968.8778071708,0.0,1.0
2012-08-31,68.64,69.0,68.18,68.28,16900,6.14972228123407,6.18197606942236,6.10850910743792,6.11746849304578,188629.005823531,0.0,1.0
2012-09-04,68.1,68.58,67.9801,68.21,13000,6.10134159895163,6.14434664986935,6.09059929560781,6.11119692312027,145099.23524887,0.0,1.0
2012-09-05,68.74,68.97,68.35,68.37,13700,6.15868166684192,6.17928825374,6.12374006297128,6.12553194009285,152912.27099304,0.0,1.0
2012-09-06,68.73,69.149,68.1,69.0,19500,6.15778572828114,6.19532555397807,6.10134159895163,6.18197606942236,217648.852873305,0.0,1.0
2012-09-07,68.54,68.96,68.2718,68.85,11400,6.14076289562621,6.17839231517921,6.11673382342593,6.16853699101057,127240.867833625,0.0,1.0
2012-09-10,68.12,68.95,68.0,68.47,14200,6.1031334760732,6.17749637661843,6.09238221334377,6.13449132570071,158493.010810304,0.0,1.0
2012-09-11,68.1,68.7499,67.92,68.12,7200,6.10134159895163,6.1595686460171,6.08521470485749,6.1031334760732,80362.653368605,0.0,1.0
2012-09-12,67.33,68.48,67.0,68.48,9900,6.03235432977112,6.13538726426149,6.00278835726519,6.13538726426149,110498.648381832,0.0,1.0
2012-09-13,68.16,69.0,67.21,67.21,12100,6.10671723031635,6.18197606942236,6.02160306704169,6.02160306704169,135053.903577794,0.0,1.0
2012-09-14,68.32,68.62,68.085,68.48,13600,6.12105224728892,6.1479304041125,6.09999769111045,6.13538726426149,151796.123029587,0.0,1.0
2012-09-17,67.96,68.9108,67.54,68.78,10000,6.08879845910063,6.17398429746015,6.05116903954762,6.16226542108507,111614.796345285,0.0,1.0
2012-09-18,67.41,67.75,67.25,67.74,12400,6.03952183825741,6.06998374932413,6.02518682128483,6.06908781076334,138402.347468153,0.0,1.0
2012-09-19,66.8,67.35,66.02,66.61,28000,5.98486958604947,6.03414620689269,5.91498637830817,5.96784675339454,312521.429766797,0.0,1.0
2012-09-20,66.67,67.18,66.18,66.49,15000,5.97322238475925,6.01891525135933,5.92932139528075,5.95709549066511,167422.194517927,0.0,1.0
2012-09-21,67.0,67.7,66.97,67.43,20300,6.00278835726519,6.0655040565202,6.00010054158283,6.04131371537898,226578.036580928,0.0,1.0
2012-09-24,66.77,67.52,66.68,67.05,20000,5.98218177036711,6.04937716242605,5.97411832332004,6.00726805006912,223229.592690569,0.0,1.0
2012-09-25,66.27,67.8,66.13,67.33,17300,5.93738484232782,6.07446344212805,5.92484170247682,6.03235432977112,193093.597677343,0.0,1.0
2012-09-26,67.8,68.1,66.7,66.7,10200,6.07446344212805,6.10134159895163,5.97591020044161,5.97591020044161,113847.09227219,0.0,1.0
2012-09-27,68.58,68.7659,67.0901,67.62,13600,6.14434664986935,6.16100214771436,6.01086076369787,6.05833654803391,151796.123029587,0.0,1.0
2012-09-28,68.1,68.57,67.24,68.57,14400,6.10134159895163,6.14345071130856,6.02429088272405,6.14345071130856,160725.30673721,0.0,1.0
2012-10-01,69.01,69.17,68.1,68.36,14600,6.18287200798314,6.19720702495572,6.10134159895163,6.12463600153206,162957.602664116,0.0,1.0
2012-10-02,69.0,69.19,68.82,69.0,11100,6.18197606942236,6.19899890207729,6.16584917532821,6.18197606942236,123892.423943266,0.0,1.0
2012-10-03,68.65,69.2,68.071,69.2,9900,6.15061821979485,6.19989484063807,6.09874337712535,6.19989484063807,110498.648381832,0.0,1.0
2012-10-04,69.08,69.08,68.41,68.64,8600,6.18914357790864,6.18914357790864,6.12911569433599,6.14972228123407,95988.7248569449,0.0,1.0
2012-10-05,69.45,69.97,69.08,69.29,21600,6.22229330465772,6.26888210981858,6.18914357790864,6.20795828768515,241087.960105815,0.0,1.0
2012-10-08,69.45,69.94,69.02,69.08,5400,6.22229330465772,6.26619429413623,6.18376794654393,6.18914357790864,60271.9900264537,0.0,1.0
2012-10-09,68.07,69.44,68.0,69.44,12400,6.09865378326927,6.22139736609693,6.09238221334377,6.22139736609693,138402.347468153,0.0,1.0
2012-10-10,68.66,68.86,68.1401,68.35,7600,6.15151415835564,6.16943292957136,6.10493431258038,6.12374006297128,84827.2452224163,0.0,1.0
2012-10-11,69.27,69.83,68.65,68.83,15300,6.20616641056357,6.25633896996758,6.15061821979485,6.166745113889,170770.638408286,0.0,1.0
2012-10-12,69.01,69.72,68.84,69.54,4100,6.18287200798314,6.24648364579894,6.16764105244978,6.23035675170479,45762.0665015668,0.0,1.0
2012-10-15,69.94,69.94,69.15,69.27,7300,6.26619429413623,6.26619429413623,6.19541514783415,6.20616641056357,81478.8013320578,0.0,1.0
2012-10-16,70.0,70.2395,69.65,70.0,7000,6.27156992550094,6.29302765403176,6.24021207587344,6.27156992550094,78130.3574416993,0.0,1.0
2012-10-17,69.94,70.9,69.76,70.3,14300,6.26619429413623,6.35220439597167,6.25006740004208,6.29844808232452,159609.158773757,0.0,1.0
2012-10-18,70.27,70.9299,68.45,69.75,16000,6.29576026664216,6.35488325226842,6.13269944857914,6.2491714614813,178583.674152455,0.0,1.0
2012-10-19,68.56,70.77,68.0,69.82,15500,6.14255477274778,6.34055719468145,6.09238221334377,6.2554430314068,173002.934335191,0.0,1.0
2012-10-22,68.72,69.96,68.49,68.49,13200,6.15688978972035,6.2679861712578,6.13628320282228,6.13628320282228,147331.531175776,0.0,1.0
2012-10-23,68.01,68.44,67.51,68.44,9300,6.09327815190456,6.13180351001835,6.04848122386527,6.13180351001835,103801.760601115,0.0,1.0
2012-10-24,68.72,69.31,68.02,68.02,3800,6.15688978972035,6.20975016480672,6.09417409046534,6.09417409046534,42413.6226112082,0.0,1.0
2012-10-25,68.75,69.51,68.56,69.27,6500,6.15957760540271,6.22766893602244,6.14255477274778,6.20616641056357,72549.6176244351,0.0,1.0
2012-10-26,68.35,68.95,67.8,68.4,16300,6.12374006297128,6.17749637661843,6.07446344212805,6.12821975577521,181932.118042814,0.0,1.0
2012-10-31,68.74,68.81,68.23,68.57,9000,6.18108013086157,6.18737450981357,6.1352210842113,6.16579378197815,100089.302662667,0.25,1.0
2012-11-01,69.64,70.0,68.712,68.98,22800,6.2620078602444,6.29437895199753,6.17856237928077,6.20266085869699,253559.566745422,0.0,1.0
2012-11-02,68.72,70.0,68.33,70.0,20800,6.17928173687529,6.29437895199753,6.14421305414273,6.29437895199753,231317.499487052,0.0,1.0
2012-11-05,68.38,69.9099,68.2,69.0,12900,6.14870903910844,6.28627718708931,6.13252349323188,6.20445925268328,143461.333816489,0.0,1.0
2012-11-06,69.09,69.6495,68.388,68.74,9000,6.21255202562156,6.26286209738788,6.14942839670296,6.18108013086157,100089.302662667,0.0,1.0
2012-11-07,66.54,68.79,66.54,68.71,16900,5.98325679237022,6.18557611582728,5.98325679237022,6.17838253988214,187945.46833323,0.0,1.0
2012-11-08,64.22,67.536,64.0,66.82,20700,5.77464308996116,6.07281681288721,5.75486075611202,6.00843430817821,230205.396124134,0.0,1.0
2012-11-09,63.63,64.85,62.1,64.0,15300,5.72159046736575,5.83129250052914,5.58401332741495,5.75486075611202,170151.814526534,0.0,1.0
2012-11-12,64.08,64.778,63.946,64.04,6500,5.76205433205716,5.82481828217851,5.75000509234905,5.75845754408459,72286.7185897039,0.0,1.0
2012-11-13,64.23,64.4,63.41,64.19,13800,5.7755422869543,5.79082863583773,5.70180813351662,5.77194549898173,153470.264082756,0.0,1.0
2012-11-14,63.4,64.39,63.3,64.15,5900,5.70090893652347,5.78992943884458,5.69191696659205,5.76834871100916,65614.0984121927,0.0,1.0
2012-11-15,62.37,63.2,61.07,63.09,13600,5.6082916462298,5.68292499666062,5.49139603712127,5.67303382973606,151246.057356919,0.0,1.0
2012-11-16,62.93,63.83,61.76,61.81,26000,5.65864667784578,5.7395744072286,5.5534406296481,5.55793661461382,289146.874358815,0.0,1.0
2012-11-19,64.98,65.59,63.611,64.45,21400,5.84298206143999,5.89783307802168,5.71988199307878,5.79532462080344,237990.119664563,0.0,1.0
2012-11-20,65.2,66.259,64.26,65.0,7400,5.86276439528912,5.95798935686292,5.77823987793373,5.84478045542627,82295.6488559706,0.0,1.0
2012-11-21,65.5,65.58,64.847,65.58,3500,5.8897403050834,5.89693388102854,5.83102274143119,5.89693388102854,38923.6177021482,0.0,1.0
2012-11-23,66.6,66.979,65.71,65.71,7600,5.98865197432907,6.02273154036918,5.90862344193939,5.90862344193939,84519.8555818076,0.0,1.0
2012-11-26,67.69,67.91,66.34,66.34,11800,6.08666444658161,6.10644678043074,5.96527285250737,5.96527285250737,131228.196824385,0.0,1.0
2012-11-27,66.92,68.75,66.5,67.81,19300,6.01742627810964,6.18197932785471,5.97966000439765,6.09745481049932,214635.949043274,0.0,1.0
2012-11-28,67.25,67.91,66.57,66.9,11900,6.04709977888334,6.10644678043074,5.98595438334965,6.01562788412335,132340.300187304,0.0,1.0
2012-11-29,67.86,68.47,67.0,67.58,11000,6.10195079546503,6.15680181204672,6.02461985405477,6.07677327965704,122331.369921037,0.0,1.0
2012-11-30,68.64,69.0,67.35,67.8,23200,6.17208816093015,6.20445925268328,6.05609174881476,6.09655561350618,258007.980197097,0.0,1.0
2012-12-03,67.8,69.0,67.25,69.0,24400,6.09655561350618,6.20445925268328,6.04709977888334,6.20445925268328,271353.220552119,0.0,1.0
2012-12-04,68.63,68.78,67.583,68.0,5700,6.171188963937,6.18467691883414,6.07704303875498,6.11453955336903,63389.8916863557,0.0,1.0
2012-12-05,68.39,68.86,68.38,68.75,4200,6.14960823610158,6.19187049477928,6.14870903910844,6.18197932785471,46708.3412425779,0.0,1.0
2012-12-06,68.3,68.9885,67.39,68.18,4400,6.1415154631633,6.20342517614116,6.05968853678733,6.13072509924559,48932.5479684149,0.0,1.0
2012-12-07,66.95,68.55,66.65,68.55,18000,6.02012386908906,6.16399538799186,5.99314795929479,6.16399538799186,200178.605325334,0.0,1.0
2012-12-10,66.99,67.0,66.47,66.77,10900,6.02372065706163,6.02461985405477,5.97696241341822,6.0039383232125,121219.266558119,0.0,1.0
2012-12-11,67.47,67.5,66.7,67.18,7400,6.06688211273247,6.0695797037119,5.9976439442605,6.04080539993134,82295.6488559705,0.0,1.0
2012-12-12,66.87,68.474,66.64,68.44,20100,6.01293029314392,6.15716149084398,5.99224876230164,6.1541042210673,223532.775946623,0.0,1.0
2012-12-13,67.23,67.81,66.1306,66.44,8700,6.04530138489705,6.09745481049932,5.94644366747097,5.9742648224388,96752.9925739113,0.0,1.0
2012-12-14,67.12,67.655,66.76,67.655,4100,6.03541021797249,6.08351725710561,6.00303912621936,6.08351725710561,45596.2378796593,0.0,1.0
2012-12-17,67.68,67.95,66.75,66.95,17000,6.08576524958847,6.11004356840331,6.00213992922621,6.02012386908906,189057.571696148,0.0,1.0
2012-12-18,67.75,67.94,67.4601,67.57,3600,6.09205962854046,6.10914437141017,6.06599190770926,6.0758740826639,40035.7210650667,0.0,1.0
2012-12-19,67.26,67.74,66.69,67.58,12600,6.04799897587648,6.09116043154732,5.99674474726736,6.07677327965704,140125.023727734,0.0,1.0
2012-12-20,68.49,68.49,67.13,67.13,8000,6.15860020603301,6.15860020603301,6.03630941496563,6.03630941496563,88968.2690334816,0.0,1.0
2012-12-21,68.35,68.4699,66.14,67.98,33100,6.14601144812901,6.15679282007679,5.94728891264452,6.11274115938274,368106.21312603,0.0,1.0
2012-12-24,68.03,68.2,66.91,68.2,2700,6.11723714434845,6.13252349323188,6.01652708111649,6.13252349323188,30026.7907988001,0.0,1.0
2012-12-26,65.7,68.4,65.5,68.4,23700,5.90772424494625,6.15050743309473,5.8897403050834,6.15050743309473,263568.497011689,0.0,1.0
2012-12-27,66.46,66.76,65.0,65.94,5200,5.97606321642508,6.00303912621936,5.84478045542627,5.92930497278167,57829.374871763,0.0,1.0
2012-12-28,65.58,66.28,65.0201,66.28,8500,5.89693388102854,5.95987767054852,5.84658784138249,5.95987767054852,94528.7858480742,0.0,1.0
2012-12-31,66.5,66.5,65.1,65.32,17400,5.97966000439765,5.97966000439765,5.8537724253577,5.87355475920683,193505.985147823,0.0,1.0
2013-01-02,69.33,69.5,67.68,68.5,31400,6.23413275345698,6.2494191023404,6.08576524958847,6.15949940302615,349200.455956415,0.0,1.0
2013-01-03,68.62,69.64,67.78,69.64,7800,6.17028976694386,6.2620078602444,6.09475721951989,6.2620078602444,86744.0623076446,0.0,1.0
2013-01-04,68.7,69.307,68.29,68.99,7800,6.177483342889,6.23206460037275,6.14061626617016,6.20356005569013,86744.0623076446,0.0,1.0
2013-01-07,67.52,68.98,67.19,68.52,7500,6.07137809769818,6.20266085869699,6.04170459692448,6.16129779701243,83407.7522188891,0.0,1.0
2013-01-08,66.5,67.67,66.5,67.67,10800,5.97966000439765,6.08486605259532,5.97966000439765,6.08486605259532,120107.1631952,0.0,1.0
2013-01-09,66.82,67.24,66.5,66.67,10300,6.00843430817821,6.04620058189019,5.97966000439765,5.99494635328107,114546.646380608,0.0,1.0
2013-01-10,66.68,67.25,66.0,66.99,13500,5.99584555027422,6.04709977888334,5.93470015474052,6.02372065706163,150133.953994,0.0,1.0
2013-01-11,66.46,67.0,66.31,66.83,3100,5.97606321642508,6.02461985405477,5.96257526152794,6.00933350517135,34475.2042504741,0.0,1.0
2013-01-14,66.09,66.52,66.01,66.52,6400,5.94279292767881,5.98145839838393,5.93559935173367,5.98145839838393,71174.6152267853,0.0,1.0
2013-01-15,66.15,67.0,65.55,65.84,6600,5.94818810963766,6.02461985405477,5.89423629004911,5.92031300285024,73398.8219526224,0.0,1.0
2013-01-16,65.98,66.43,65.7,66.0,14900,5.93290176075424,5.97336562544565,5.90772424494625,5.93470015474052,165703.40107486,0.0,1.0
2013-01-17,66.47,66.4999,65.75,65.88,8900,5.97696241341822,5.97965101242772,5.91222022991196,5.92390979082281,98977.1992997483,0.0,1.0
2013-01-18,65.96,66.3,65.95,66.19,9700,5.93110336676795,5.9616760645348,5.93020416977481,5.95178489761023,107874.026203097,0.0,1.0
2013-01-22,65.6,66.29,65.28,65.95,22900,5.89873227501482,5.96077686754166,5.86995797123426,5.93020416977481,254671.670108341,0.0,1.0
2013-01-23,64.97,65.83,64.68,65.83,28400,5.84208286444685,5.9194138058571,5.81600615164572,5.9194138058571,315837.35506886,0.0,1.0
2013-01-24,64.5,66.0299,64.0,65.29,18000,5.79982060576915,5.93738875375002,5.75486075611202,5.87085716822741,200178.605325334,0.0,1.0
2013-01-25,64.26,64.9,64.06,64.9,12900,5.77823987793373,5.83578848549485,5.76025593807088,5.83578848549485,143461.333816489,0.0,1.0
2013-01-28,65.45,65.57,64.27,64.67,14900,5.88524432011769,5.8960346840354,5.77913907492687,5.81510695465257,165703.401074859,0.0,1.0
2013-01-29,65.41,65.66,65.15,65.27,9000,5.88164753214512,5.90412745697368,5.85826841032341,5.86905877424112,100089.302662667,0.0,1.0
2013-01-30,64.51,65.13,64.5,65.08,20800,5.82319972759086,5.87916599376829,5.82229704587832,5.87465258520559,230424.51964036,0.25,1.0
2013-01-31,64.73,65.08,64.5,64.51,10600,5.84305872526672,5.87465258520559,5.82229704587832,5.82319972759086,117427.880201337,0.0,1.0
2013-02-01,64.99,65.17,64.73,64.73,11600,5.86652844979274,5.88277672061845,5.84305872526672,5.84305872526672,128505.982107124,0.0,1.0
2013-02-04,63.91,64.98,63.8,64.65,8900,5.7690388248385,5.8656257680802,5.75910932600057,5.83583727156641,98595.1069615003,0.0,1.0
2013-02-05,64.29,64.8071,64.0201,64.192,6000,5.80334072991499,5.8500184012704,5.77897735049356,5.79449444913211,66468.6114347193,0.0,1.0
2013-02-06,63.99,64.39,63.96,64.39,12200,5.77626027853881,5.81236754704038,5.77355223340119,5.81236754704038,135152.843250596,0.0,1.0
2013-02-07,63.21,64.0837,63.0,64.0,11000,5.70585110496075,5.7847184061853,5.68689478899742,5.77716296025135,121859.120963652,0.0,1.0
2013-02-08,63.41,63.78,63.23,63.48,8700,5.72390473921153,5.75730396257549,5.70765646838583,5.73022351119931,96379.4865803431,0.0,1.0
2013-02-11,63.04,63.5799,63.03,63.48,8200,5.69050551584758,5.73924130150758,5.68960283413504,5.73022351119931,90840.4356274498,0.0,1.0
2013-02-12,63.16,63.39,63.0,63.05,8200,5.70133769639805,5.72209937578646,5.68689478899742,5.69140819756012,90840.4356274498,0.0,1.0
2013-02-13,63.65,63.78,63.2,63.2,6000,5.74556910031248,5.75730396257549,5.70494842324821,5.70494842324821,66468.6114347193,0.0,1.0
2013-02-14,63.64,63.99,63.074,63.5,9500,5.74466641859994,5.77626027853881,5.69357463367021,5.73202887462439,105241.968104972,0.0,1.0
2013-02-15,64.13,65.7,63.501,64.14,57700,5.78889782251436,5.93061885138303,5.73211914279564,5.7898005042269,639206.479963884,0.0,1.0
2013-02-19,62.85,64.7578,62.58,63.57,31000,5.67335456330934,5.84556818042758,5.64898215707078,5.73834764661216,343421.159079383,0.0,1.0
2013-02-20,62.89,63.59,62.041,62.84,28700,5.67696529015949,5.74015301003724,5.60032761276491,5.6724518815968,317941.524696074,0.0,1.0
2013-02-21,63.04,63.64,62.86,63.04,11500,5.69050551584758,5.74466641859994,5.67425724502187,5.69050551584758,127398.171916545,0.0,1.0
2013-02-22,64.17,64.18,63.05,63.49,17300,5.79250854936452,5.79341123107706,5.69140819756012,5.73112619291185,191651.162970107,0.0,1.0
2013-02-25,63.97,64.6999,63.92,64.44,9900,5.77445491511373,5.84034165331198,5.76994150655104,5.81688095560308,109673.208867287,0.0,1.0
2013-02-26,64.29,64.7,64.0233,64.3,36100,5.80334072991499,5.8403506801291,5.77926620864157,5.80424341162753,399919.478798895,0.0,1.0
2013-02-27,64.71,64.94,64.26,64.39,29100,5.84125336184164,5.86201504123004,5.80063268477737,5.81236754704038,322372.765458389,0.0,1.0
2013-02-28,65.43,65.61,64.565,64.71,16400,5.90624644514447,5.92249471597018,5.82816447700982,5.84125336184164,181680.871254899,0.0,1.0
2013-03-01,65.33,65.67,64.599,65.0,7400,5.89721962801908,5.92791080624541,5.83123359483245,5.86743113150528,81977.9541028204,0.0,1.0
2013-03-04,65.97,66.25,65.5,65.51,12400,5.95499125762159,5.98026634557269,5.91256521713224,5.91346789884478,137368.463631753,0.0,1.0
2013-03-05,64.52,66.3499,64.111,66.24,29800,5.82410240930339,5.98928413588096,5.78718272726054,5.97936366386015,330127.43679244,0.0,1.0
2013-03-06,64.18,64.91,63.78,64.91,18400,5.79341123107706,5.85930699609243,5.75730396257549,5.85930699609243,203837.075066473,0.0,1.0
2013-03-07,62.44,65.0,62.0,65.0,27100,5.63634461309523,5.86743113150528,5.5966266177435,5.86743113150528,300216.561646815,0.0,1.0
2013-03-08,62.6,62.9935,62.4,62.62,14000,5.65078752049585,5.68630804588427,5.63273388624507,5.65259288392093,155093.426681012,0.0,1.0
2013-03-11,62.5,63.97,62.09,63.97,19000,5.64176070337046,5.77445491511373,5.60475075315635,5.77445491511373,210483.936209945,0.0,1.0
2013-03-12,62.38,62.7299,62.19,62.34,10400,5.63092852281999,5.66251335594174,5.61377757028174,5.62731779596983,115212.25982018,0.0,1.0
2013-03-13,62.94,63.2499,62.61,62.61,9700,5.68147869872219,5.70945280499378,5.65169020220839,5.65169020220839,107457.58848613,0.0,1.0
2013-03-14,62.76,63.0,62.4101,63.0,12200,5.66523042789648,5.68689478899742,5.63364559477473,5.68689478899742,135152.843250596,0.0,1.0
2013-03-15,62.8,63.1,62.61,62.75,29200,5.66884115474664,5.69592160612282,5.65169020220839,5.66432774618394,323480.575648967,0.0,1.0
2013-03-18,62.72,63.06,62.51,62.51,6300,5.66161970104632,5.69231087927266,5.642663385083,5.642663385083,69792.0420064554,0.0,1.0
2013-03-19,62.02,62.9199,61.98,62.68,14900,5.59843198116858,5.67966430847998,5.59482125431842,5.65800897419617,165063.71839622,0.0,1.0
2013-03-20,62.56,62.56,62.0501,62.48,11400,5.6471767936457,5.6471767936457,5.60114905312332,5.63995533994538,126290.361725967,0.0,1.0
2013-03-21,60.8,62.58,60.7,62.3,16300,5.48830481223878,5.64898215707078,5.47927799511339,5.62370706911967,180573.061064321,0.0,1.0
2013-03-22,60.74,61.5599,60.601,61.31,13000,5.48288872196355,5.55689959557464,5.47034144615925,5.53434157957829,144015.324775225,0.0,1.0
2013-03-25,60.59,61.46,60.4,60.78,17200,5.46934849627546,5.54788180526638,5.45219754373721,5.48649944881371,190543.352779529,0.0,1.0
2013-03-26,60.5,60.75,60.0,60.6,17900,5.46122436086261,5.48379140367609,5.41609027523564,5.470251177988,198298.024113579,0.0,1.0
2013-03-27,60.09,60.29,59.87,60.0,18200,5.4242144106485,5.44226804489928,5.40435541297263,5.41609027523564,201621.454685315,0.0,1.0
2013-03-28,60.32,60.512,60.0101,60.25,20700,5.4449760900369,5.46230757891765,5.41700198376531,5.43865731804912,229316.709449782,0.0,1.0
2013-04-01,60.98,61.0,60.01,60.5,15100,5.50455308306449,5.50635844648957,5.41699295694818,5.46122436086261,167279.338777377,0.0,1.0
2013-04-02,61.29,61.6999,60.58,61.1,14100,5.53253621615321,5.56953713955019,5.46844581456292,5.51538526361496,156201.23687159,0.0,1.0
2013-04-03,60.61,61.67,60.61,61.67,12000,5.47115385970054,5.5668381212297,5.47115385970054,5.5668381212297,132937.222869439,0.0,1.0
2013-04-04,61.68,61.69,61.14,61.14,8600,5.56774080294224,5.56864348465478,5.51899599046512,5.51899599046512,95271.6763897644,0.0,1.0
2013-04-05,61.48,61.98,61.26,61.3,11500,5.54968716869146,5.59482125431842,5.52982817101559,5.53343889786575,127398.171916545,0.0,1.0
2013-04-08,60.54,61.84,60.06,61.5,22900,5.46483508771276,5.58218371034287,5.42150636551088,5.55149253211653,253688.533642512,0.0,1.0
2013-04-09,60.14,60.9999,60.01,60.83,10100,5.42872781921119,5.50634941967244,5.41699295694818,5.4910128573764,111888.829248444,0.0,1.0
2013-04-10,60.51,60.74,60.05,60.26,12800,5.46212704257514,5.48288872196355,5.42060368379834,5.43955999976166,141799.704394068,0.0,1.0
2013-04-11,60.38,60.62,60.1107,60.62,12300,5.45039218031213,5.47205654141308,5.42608296179345,5.47205654141308,136260.653441175,0.0,1.0
2013-04-12,60.35,60.49,60.1,60.29,16200,5.44768413517452,5.46032167915007,5.42511709236104,5.44226804489928,179465.250873742,0.0,1.0
2013-04-15,58.01,59.98,58.0,59.8,37700,5.23645661444033,5.41428491181056,5.23555393272779,5.39803664098486,417644.441848153,0.0,1.0
2013-04-16,60.56,60.73,59.17,59.21,49500,5.46664045113784,5.48198604025101,5.34116769309488,5.34477841994504,548366.044336435,0.0,1.0
2013-04-17,60.56,60.99,59.545,60.55,14700,5.46664045113784,5.50545576477703,5.37501825731511,5.4657377694253,162848.098015062,0.0,1.0
2013-04-18,60.55,60.98,60.5,60.8,11800,5.4657377694253,5.50455308306449,5.46122436086261,5.48830481223878,130721.602488281,0.0,1.0
2013-04-19,60.94,61.35,60.4,60.4,20700,5.50094235621433,5.53795230642844,5.45219754373721,5.45219754373721,229316.709449782,0.0,1.0
2013-04-22,60.76,61.0,60.26,61.0,9700,5.48469408538863,5.50635844648957,5.43955999976166,5.50635844648957,107457.58848613,0.0,1.0
2013-04-23,61.03,61.87,60.85,61.04,11600,5.50906649162719,5.58489175548049,5.49281822080148,5.50996917333973,128505.982107124,0.0,1.0
2013-04-24,60.78,61.8275,60.78,61.02,18600,5.48649944881371,5.5810553582022,5.48649944881371,5.50816380991465,206052.69544763,0.0,1.0
2013-04-25,61.17,61.63,60.74,60.75,9300,5.52170403560274,5.56322739437954,5.48288872196355,5.48379140367609,103026.347723815,0.0,1.0
2013-04-26,60.94,61.47,60.51,61.11,11600,5.50094235621433,5.54878448697892,5.46212704257514,5.5162879453275,128505.982107124,0.0,1.0
2013-04-29,61.42,61.82,61.06,61.24,14700,5.54427107841622,5.58037834691779,5.51177453676481,5.52802280759051,162848.098015062,0.0,1.0
2013-04-30,61.5,61.8699,61.11,61.28,12300,5.55149253211653,5.58488272866336,5.5162879453275,5.53163353444067,136260.653441175,0.0,1.0
2013-05-01,59.75,61.24,59.75,61.24,31800,5.41609027523564,5.55115261013273,5.41609027523564,5.55115261013273,350815.792101496,0.25,1.0
2013-05-02,60.41,60.739,60.11,60.33,12600,5.47591654438469,5.50573903309686,5.44872278568058,5.46866487539693,139002.483662857,0.0,1.0
2013-05-03,61.23,61.24,60.5801,61.1,11100,5.55024615150926,5.55115261013273,5.49133540556992,5.53846218940415,122454.568941088,0.0,1.0
2013-05-06,61.11,61.5,60.711,61.47,10100,5.53936864802762,5.57472053434296,5.50320094895115,5.57200115847255,111422.625793242,0.0,1.0
2013-05-07,61.74,61.74,61.02,61.3,20000,5.59647554130625,5.59647554130625,5.53121052041638,5.55659136187355,220638.862956916,0.0,1.0
2013-05-08,61.65,61.8,61.27,61.8,12000,5.58831741369502,5.60191429304707,5.55387198600314,5.60191429304707,132383.317774149,0.0,1.0
2013-05-09,61.06,61.68,61.0,61.68,11100,5.53483635491027,5.59103678956543,5.52939760316944,5.59103678956543,122454.568941088,0.0,1.0
2013-05-10,61.05,61.5,61.0,61.41,18600,5.53392989628679,5.57472053434296,5.52939760316944,5.56656240673173,205194.142549932,0.0,1.0
2013-05-13,61.38,61.55,61.1,61.14,12300,5.56384303086132,5.57925282746031,5.53846218940415,5.54208802389803,135692.900718503,0.0,1.0
2013-05-14,61.2,61.52,61.0,61.52,14400,5.54752677563885,5.5765334515899,5.52939760316944,5.5765334515899,158859.981328979,0.0,1.0
2013-05-15,61.14,61.45,61.0101,61.21,12100,5.54208802389803,5.57018824122561,5.53031312637915,5.54843323426232,133486.512088934,0.0,1.0
2013-05-16,61.11,61.5,61.1,61.14,11800,5.53936864802762,5.57472053434296,5.53846218940415,5.54208802389803,130176.92914458,0.0,1.0
2013-05-17,61.38,61.5,61.08,61.4,11900,5.56384303086132,5.57472053434296,5.53664927215721,5.56565594810826,131280.123459365,0.0,1.0
2013-05-20,61.08,61.59,61.0,61.38,11500,5.53664927215721,5.5828786619542,5.52939760316944,5.56384303086132,126867.346200226,0.0,1.0
2013-05-21,61.16,61.5,61.1101,61.23,10200,5.54390094114497,5.57472053434296,5.53937771261385,5.55024615150926,112525.820108027,0.0,1.0
2013-05-22,61.02,61.5,61.0,61.42,19300,5.53121052041638,5.57472053434296,5.52939760316944,5.5674688653552,212916.502753424,0.0,1.0
2013-05-23,60.75,61.18,60.4,61.0,15000,5.50673613758268,5.54571385839191,5.47501008576122,5.52939760316944,165479.147217687,0.0,1.0
2013-05-24,61.04,61.174,60.53,60.56,7200,5.53302343766332,5.54516998321783,5.48679404786633,5.48951342373674,79429.9906644897,0.0,1.0
2013-05-28,61.25,61.34,60.76,60.76,21700,5.5520590687562,5.56021719636744,5.50764259620615,5.50764259620615,239393.166308254,0.0,1.0
2013-05-29,60.42,61.1299,60.39,60.82,18800,5.47682300300816,5.54117250068832,5.47410362713775,5.51308134794697,207400.531179501,0.0,1.0
2013-05-30,60.08,60.84,60.0,60.45,15700,5.44600340981017,5.51489426519392,5.4387517408224,5.47954237887857,173201.507421179,0.0,1.0
2013-05-31,59.79,60.39,59.56,60.0,42700,5.41971610972952,5.47410362713775,5.3988675613897,5.4387517408224,471063.972413015,0.0,1.0
2013-06-03,61.08,61.13,59.54,59.79,32700,5.53664927215721,5.54118156527456,5.39705464414276,5.41971610972952,360744.540934557,0.0,1.0
2013-06-04,61.07,61.48,60.631,61.25,68200,5.53574281353374,5.57290761709602,5.49594927996338,5.5520590687562,752378.522683081,0.0,1.0
2013-06-05,60.91,61.37,60.67,61.21,11300,5.52123947555821,5.56293657223785,5.49948446859492,5.54843323426232,124660.957570657,0.0,1.0
2013-06-06,61.27,61.3,60.68,61.03,32400,5.55387198600314,5.55659136187355,5.50039092721839,5.53211697903985,357434.957990203,0.0,1.0
2013-06-07,61.18,61.33,60.69,61.33,28900,5.54571385839191,5.55931073774397,5.50129738584186,5.55931073774397,318823.156972743,0.0,1.0
2013-06-10,61.49,61.49,60.8,61.21,21500,5.57381407571949,5.57381407571949,5.51126843070003,5.54843323426232,237186.777678684,0.0,1.0
2013-06-11,61.61,61.88,61.25,61.25,20100,5.58469157920114,5.60916596203484,5.5520590687562,5.5520590687562,221742.0572717,0.0,1.0
2013-06-12,61.77,62.19,61.6001,61.95,14700,5.59919491717666,5.63726617936242,5.5837941851639,5.61551117239913,162169.564273333,0.0,1.0
2013-06-13,62.19,62.19,61.64,61.85,10700,5.63726617936242,5.63726617936242,5.58741095507155,5.60644658616443,118041.79168195,0.0,1.0
2013-06-14,61.01,62.19,61.0,62.19,13800,5.53030406179291,5.63726617936242,5.52939760316944,5.63726617936242,152240.815440272,0.0,1.0
2013-06-17,61.61,61.61,61.12,61.15,9700,5.58469157920114,5.58469157920114,5.54027510665109,5.5429944825215,107009.848534104,0.0,1.0
2013-06-18,61.2,61.59,61.01,61.59,14600,5.54752677563885,5.5828786619542,5.53030406179291,5.5828786619542,161066.369958548,0.0,1.0
2013-06-19,60.3,61.441,60.21,61.2,14300,5.46594549952651,5.56937242846449,5.45778737191528,5.54752677563885,157756.787014195,0.0,1.0
2013-06-20,60.13,60.8,59.9,60.15,26800,5.45053570292752,5.51126843070003,5.4296871545877,5.45234862017446,295656.076362267,0.0,1.0
2013-06-21,59.72,60.81,59.72,60.45,33500,5.41337089936523,5.51217488932351,5.41337089936523,5.47954237887857,369570.095452834,0.0,1.0
2013-06-24,60.38,60.95,59.42,59.78,21300,5.47319716851428,5.52486531005209,5.38617714066112,5.41880965110605,234980.389049115,0.0,1.0
2013-06-25,61.13,61.13,60.31,60.82,13000,5.54118156527456,5.54118156527456,5.46685195814999,5.51308134794697,143415.260921995,0.0,1.0
2013-06-26,61.84,62.2,61.11,61.55,17600,5.60554012754096,5.63817263798589,5.53936864802762,5.57925282746031,194162.199402086,0.0,1.0
2013-06-27,62.03,62.2,61.75,62.2,9300,5.62276284138689,5.63817263798589,5.59738199992972,5.63817263798589,102597.071274966,0.0,1.0
2013-06-28,61.15,62.031,60.201,62.03,41700,5.5429944825215,5.62285348724924,5.45697155915416,5.62276284138689,460032.029265169,0.0,1.0
2013-07-01,61.22,62.0,60.84,61.3,8600,5.54933969288579,5.62004346551648,5.51489426519392,5.55659136187355,94874.7110714737,0.0,1.0
2013-07-02,61.61,61.692,61.032,61.17,7900,5.58469157920114,5.59212453991359,5.53229827076455,5.54480739976844,87152.3508679816,0.0,1.0
2013-07-03,61.12,61.76,61.0,61.76,5600,5.54027510665109,5.59828845855319,5.52939760316944,5.59828845855319,61778.8816279363,0.0,1.0
2013-07-05,61.54,61.64,60.41,61.46,16400,5.57834636883684,5.58741095507155,5.47591654438469,5.57109469984908,180923.867624671,0.0,1.0
2013-07-08,62.4,62.42,61.564,61.62,15400,5.6563018104553,5.65811472770224,5.58052186953317,5.58559803782461,169891.924476825,0.0,1.0
2013-07-09,62.38,62.5,62.05,62.5,9700,5.65448889320836,5.66536639669,5.62457575863383,5.66536639669,107009.848534104,0.0,1.0
2013-07-10,62.92,63.0,62.34,62.49,20700,5.70343765887576,5.71068932786352,5.65086305871448,5.66445993806653,228361.223160408,0.0,1.0
2013-07-11,63.27,63.4,62.04,63.25,14000,5.73516371069722,5.74694767280234,5.62366930001036,5.73335079345028,154447.204069841,0.0,1.0
2013-07-12,62.79,63.27,62.5201,63.2,9400,5.69165369677064,5.73516371069722,5.66718837852318,5.72881850033293,103700.26558975,0.0,1.0
2013-07-15,63.36,63.48,62.45,63.02,12400,5.74332183830846,5.7541993417901,5.66083410357265,5.71250224511046,136796.095033288,0.0,1.0
2013-07-16,63.26,63.48,62.38,63.21,12200,5.73425725207375,5.7541993417901,5.65448889320836,5.7297249589564,134589.706403719,0.0,1.0
2013-07-17,63.99,64.0,63.0207,63.38,18700,5.80042873158709,5.80133519021056,5.71256569721411,5.7451347555554,206297.336864716,0.0,1.0
2013-07-18,64.57,64.63,63.6125,64.0,20600,5.85300333174837,5.8584420834892,5.76620991855108,5.80133519021056,227258.028845623,0.0,1.0
2013-07-19,64.86,64.93,64.27,64.45,13900,5.87929063182902,5.88563584219331,5.82580957304426,5.84212582826673,153344.009755056,0.0,1.0
2013-07-22,64.99,65.21,64.355,64.51,11200,5.89107459393413,5.91101668365048,5.83351447134376,5.84756458000755,123557.763255873,0.0,1.0
2013-07-23,64.87,65.07,64.66,64.99,13700,5.88019709045249,5.89832626292189,5.86116145935961,5.89107459393413,151137.621125487,0.0,1.0
2013-07-24,64.61,64.97,64.2,64.78,14900,5.85662916624226,5.88926167668719,5.81946436267997,5.87203896284125,164375.952902902,0.0,1.0
2013-07-25,65.39,65.39,64.24,64.52,16200,5.92733293887295,5.92733293887295,5.82309019717385,5.84847103863102,178717.478995102,0.0,1.0
2013-07-26,65.08,65.34,64.695,65.26,10000,5.89923272154537,5.9228006457556,5.86433406454175,5.91554897676783,110319.431478458,0.0,1.0
2013-07-29,64.64,65.35,64.54,65.16,8400,5.85934854211267,5.92370710437907,5.85028395587796,5.90648439053313,92668.3224419045,0.0,1.0
2013-07-30,64.73,64.82,64.41,64.71,6000,5.8675066697239,5.87566479733513,5.83849999377285,5.86569375247696,66191.6588870747,0.0,1.0
2013-07-31,63.86,64.71,63.83,64.25,15100,5.81130623506874,5.88865685047444,5.80857621334854,5.84679651743136,165932.745753605,0.25,1.0
2013-08-01,63.94,64.2964,63.75,64.09,11700,5.81858629298927,5.85101895102527,5.801296155428,5.83223640159028,128570.405650144,0.0,1.0
2013-08-02,63.95,64.4465,63.5601,63.95,17800,5.81949630022934,5.86467815969868,5.78401511793912,5.81949630022934,195602.839365177,0.0,1.0
2013-08-05,64.59,64.59,63.85,63.9,12100,5.87773676359364,5.87773676359364,5.81039622782867,5.81494626402901,132965.975074081,0.0,1.0
2013-08-06,64.26,64.5,63.56,64.32,21200,5.84770652467142,5.86954669843303,5.78400601786672,5.85316656811183,232965.179468638,0.0,1.0
2013-08-07,62.89,64.01,62.21,63.99,13200,5.72303553278222,5.82495634366975,5.66115504045766,5.82313632918961,145053.790989906,0.0,1.0
2013-08-08,62.31,63.17,62.02,62.84,9900,5.67025511285833,5.7485157355041,5.64386490289638,5.71848549658189,108790.34324243,0.0,1.0
2013-08-09,62.19,62.69,61.77,62.15,8700,5.65933502597753,5.70483538798088,5.62111472189471,5.65569499701726,95603.63497062,0.0,1.0
2013-08-12,64.46,64.55,62.31,62.31,20400,5.86590666947277,5.87409673463337,5.67025511285833,5.67025511285833,224174.040620764,0.0,1.0
2013-08-13,64.63,64.89,64.2,64.39,22100,5.88137679255391,5.90503698079565,5.84224648123102,5.8595366187923,242855.210672494,0.0,1.0
2013-08-14,64.09,64.6,63.41,64.6,21300,5.83223640159028,5.87864677083371,5.77035590926572,5.87864677083371,234064.071824622,0.0,1.0
2013-08-15,62.76,63.67,62.7,63.67,20600,5.71120543866135,5.79401609750746,5.70574539522095,5.79401609750746,226371.825332733,0.0,1.0
2013-08-16,63.48,63.8,62.67,62.67,24900,5.77672595994619,5.80584619162833,5.70301537350075,5.70301537350075,273624.19664005,0.0,1.0
2013-08-19,63.09,63.9,63.05,63.41,13400,5.74123567758357,5.81494626402901,5.7375956486233,5.77035590926572,147251.575701875,0.0,1.0
2013-08-20,64.31,64.48,63.0,63.23,9400,5.85225656087176,5.8677266839529,5.73304561242296,5.75397577894451,103295.881462509,0.0,1.0
2013-08-21,63.38,64.31,63.0,64.26,12400,5.76762588754552,5.85225656087176,5.73304561242296,5.84770652467142,136262.652142033,0.0,1.0
2013-08-22,63.66,64.2,63.1,63.32,14200,5.79310609026739,5.84224648123102,5.74214568482363,5.76216584410511,156042.714549748,0.0,1.0
2013-08-23,64.12,64.12,63.401,63.66,10200,5.83496642331048,5.83496642331048,5.76953690274966,5.79310609026739,112087.020310382,0.0,1.0
2013-08-26,64.01,64.49,63.51,64.42,14500,5.82495634366975,5.86863669119297,5.77945598166639,5.8622666405125,159339.3916177,0.0,1.0
2013-08-27,63.07,63.96,62.26,63.35,23500,5.73941566310343,5.82040630746941,5.665705076658,5.76489586582531,258239.703656273,0.0,1.0
2013-08-28,63.75,64.1,62.69,62.69,18400,5.801296155428,5.83314640883035,5.70483538798088,5.70483538798088,202196.193501081,0.0,1.0
2013-08-29,63.72,63.95,63.22,63.22,10600,5.7985661337078,5.81949630022934,5.75306577170444,5.75306577170444,116482.589734319,0.0,1.0
2013-08-30,62.84,63.839,62.75,63.57,16300,5.71848549658189,5.8093952198646,5.71029543142128,5.78491602510679,179119.454025415,0.0,1.0
2013-09-03,63.88,64.48,63.15,63.46,27000,5.81312624954887,5.8677266839529,5.74669572102397,5.77490594546605,296700.936115718,0.0,1.0
2013-09-04,63.97,64.0,63.15,63.71,10800,5.82131631470948,5.82404633642968,5.74669572102397,5.79765612646773,118680.374446287,0.0,1.0
2013-09-05,63.61,63.92,63.5101,63.82,3900,5.78855605406706,5.81676627850914,5.77946508173879,5.80766620610847,42856.8018833814,0.0,1.0
2013-09-06,63.41,63.86,62.88,63.78,8000,5.77035590926572,5.81130623506874,5.72212552554216,5.8040261771482,87911.388478731,0.0,1.0
2013-09-09,63.99,64.0,63.17,63.62,10700,5.82313632918961,5.82404633642968,5.7485157355041,5.78946606130713,117581.482090303,0.0,1.0
2013-09-10,64.0,64.24,63.75,64.0,17000,5.82404633642968,5.84588651019129,5.801296155428,5.82404633642968,186811.700517304,0.0,1.0
2013-09-11,63.8,64.05,63.25,63.91,7000,5.80584619162833,5.82859637263001,5.75579579342464,5.81585627126907,76922.4649188898,0.0,1.0
2013-09-12,63.7,63.9,63.192,63.87,21800,5.79674611922766,5.81494626402901,5.75051775143225,5.8122162423088,239558.533604542,0.0,1.0
2013-09-13,63.7,63.9,63.39,63.9,3800,5.79674611922766,5.81494626402901,5.76853589478558,5.81494626402901,41757.9095273973,0.0,1.0
2013-09-16,64.11,64.11,63.5,64.0,8700,5.83405641607042,5.83405641607042,5.77854597442632,5.82404633642968,95603.63497062,0.0,1.0
2013-09-17,64.0,64.3,63.74,64.05,12400,5.82404633642968,5.85134655363169,5.80038614818793,5.82859637263001,136262.652142033,0.0,1.0
2013-09-18,64.09,64.22,63.5401,63.87,16000,5.83223640159028,5.84406649571115,5.78219510345899,5.8122162423088,175822.776957462,0.0,1.0
2013-09-19,63.98,63.99,63.51,63.85,12100,5.82222632194954,5.82313632918961,5.77945598166639,5.81039622782867,132965.975074081,0.0,1.0
2013-09-20,63.86,64.1,63.6,63.94,17000,5.81130623506874,5.83314640883035,5.78764604682699,5.81858629298927,186811.700517304,0.0,1.0
2013-09-23,63.79,64.0,63.58,64.0,11000,5.80493618438827,5.82404633642968,5.78582603234686,5.82404633642968,120878.159158255,0.0,1.0
2013-09-24,63.7,64.0,63.5,63.5,9600,5.79674611922766,5.82404633642968,5.77854597442632,5.77854597442632,105493.666174477,0.0,1.0
2013-09-25,63.21,63.7799,63.21,63.75,13800,5.75215576446437,5.8040170770758,5.75215576446437,5.801296155428,151647.145125811,0.0,1.0
2013-09-26,63.74,63.87,63.15,63.4,10900,5.80038614818793,5.8122162423088,5.74669572102397,5.76944590202565,119779.266802271,0.0,1.0
2013-09-27,63.36,63.819,63.191,63.5,5300,5.76580587306538,5.80757520538446,5.75042675070825,5.77854597442632,58241.2948671594,0.0,1.0
2013-09-30,62.56,63.2,62.51,63.13,34500,5.69300529386001,5.75124575722431,5.68845525765967,5.74487570654384,379117.862814528,0.0,1.0
2013-10-01,62.22,62.9935,62.02,62.76,13200,5.66206504769773,5.73245410771692,5.64386490289638,5.71120543866135,145053.790989906,0.0,1.0
2013-10-02,62.09,62.37,62.01,62.01,10000,5.65023495357685,5.67571515629873,5.64295489565632,5.64295489565632,109889.235598414,0.0,1.0
2013-10-03,61.12,62.28,61.11,62.03,29000,5.56196425129034,5.66752509113813,5.56105424405027,5.64477491013645,318678.7832354,0.0,1.0
2013-10-04,60.98,61.7948,60.61,61.1,17600,5.5492241499294,5.62337153985007,5.51555388204692,5.56014423681021,193405.054653208,0.0,1.0
2013-10-07,60.06,60.989,60.03,60.84,19600,5.46550348384323,5.55004315644546,5.46277346212302,5.53648404856846,215382.901772891,0.0,1.0
2013-10-08,59.22,60.46,59.06,60.28,39200,5.38906287567759,5.50190377344591,5.37450275983651,5.4855236431247,430765.803545782,0.0,1.0
2013-10-09,60.22,60.53,59.45,59.55,19000,5.4800635996843,5.50827382412638,5.40999304219913,5.4190931145998,208789.547636986,0.0,1.0
2013-10-10,61.99,61.99,60.53,60.9,19900,5.64113488117618,5.64113488117618,5.50827382412638,5.54194409200886,218679.578840844,0.0,1.0
2013-10-11,61.98,62.61,60.751,62.1,39700,5.64022487393612,5.69755533006035,5.52838498413186,5.65114496081692,436260.265325703,0.0,1.0
2013-10-14,61.9,62.82,60.27,61.53,37800,5.63294481601558,5.71666548210175,5.48461363588464,5.59927454813309,415381.310562004,0.0,1.0
2013-10-15,61.98,62.49,61.5,62.1,21000,5.64022487393612,5.68663524317954,5.59654452641289,5.65114496081692,230767.394756669,0.0,1.0
2013-10-16,62.62,62.79,61.5,62.18,33300,5.69846533730041,5.71393546038155,5.59654452641289,5.65842501873746,365931.154542718,0.0,1.0
2013-10-17,63.46,63.5,62.31,62.76,23800,5.77490594546605,5.77854597442632,5.67025511285833,5.71120543866135,261536.380724225,0.0,1.0
2013-10-18,63.62,63.8397,62.93,63.56,17100,5.78946606130713,5.8094589203714,5.72667556174249,5.78400601786672,187910.592873288,0.0,1.0
2013-10-21,63.6,63.76,63.03,63.38,17100,5.78764604682699,5.80220616266807,5.73577563414316,5.76762588754552,187910.592873288,0.0,1.0
2013-10-22,63.56,63.9767,63.14,63.63,12200,5.78400601786672,5.82192601956032,5.7457857137839,5.79037606854719,134064.867430065,0.0,1.0
2013-10-23,63.26,63.525,62.76,63.13,9900,5.75670580066471,5.78082099252649,5.71120543866135,5.74487570654384,108790.34324243,0.0,1.0
2013-10-24,63.89,63.942,63.36,63.64,13000,5.81403625678894,5.81876829443729,5.76580587306538,5.79128607578726,142856.006277938,0.0,1.0
2013-10-25,63.64,63.9,63.6,63.9,9600,5.79128607578726,5.81494626402901,5.78764604682699,5.81494626402901,105493.666174477,0.0,1.0
2013-10-28,63.97,63.97,63.5001,63.73,10000,5.82131631470948,5.82131631470948,5.77855507449872,5.79947614094786,109889.235598414,0.0,1.0
2013-10-29,63.9,63.93,63.11,63.48,20400,5.81494626402901,5.81767628574921,5.7430556920637,5.77672595994619,224174.040620764,0.0,1.0
2013-10-30,64.03,64.33,62.97,63.95,19000,5.84952653915156,5.87693334786225,5.75268914837379,5.84221805682871,207977.516104484,0.25,1.0
2013-10-31,63.32,64.28,63.23,64.28,16900,5.78466375853626,5.87236554641047,5.77644171592305,5.87236554641047,184990.527482409,0.0,1.0
2013-11-01,63.55,63.75,62.98,63.19,25200,5.80567564521445,5.82394685102158,5.75360270866414,5.77278747476163,275843.863464895,0.0,1.0
2013-11-04,63.56,63.97,63.28,63.71,12000,5.80658920550481,5.84404517740942,5.78100951737483,5.82029260986015,131354.220697569,0.0,1.0
2013-11-05,63.71,63.98,63.5,63.67,7000,5.82029260986015,5.84495873769978,5.80110784376267,5.81663836869873,76623.2954069152,0.0,1.0
2013-11-06,63.24,64.27,63.24,63.62,16500,5.77735527621341,5.87145198612011,5.77735527621341,5.81207056724695,180612.053459157,0.0,1.0
2013-11-07,63.06,63.97,62.83,63.5,17000,5.76091119098699,5.84404517740942,5.7398993043088,5.80110784376267,186085.145988223,0.0,1.0
2013-11-08,64.32,64.33,63.09,63.39,28800,5.87601978757189,5.87693334786225,5.76365187185806,5.79105868056875,315250.129674165,0.0,1.0
2013-11-11,64.72,64.87,64.06,64.06,16300,5.91256219918614,5.92626560354149,5.85226722002263,5.85226722002263,178422.816447531,0.0,1.0
2013-11-12,65.06,65.06,64.2204,64.68,12700,5.94362324905826,5.94362324905826,5.86692072707994,5.90890795802472,139016.55023826,0.0,1.0
2013-11-13,65.01,65.07,64.59,65.05,20100,5.93905544760648,5.94453680934861,5.90068591541151,5.9427096887679,220018.319668428,0.0,1.0
2013-11-14,65.07,65.07,64.78,65.07,6400,5.94453680934861,5.94453680934861,5.91804356092828,5.94453680934861,70055.5843720368,0.0,1.0
2013-11-15,64.98,65.07,64.71,64.96,8600,5.93631476673541,5.94453680934861,5.91164863889579,5.93448764615469,94137.1914999244,0.0,1.0
2013-11-18,64.92,65.07,64.67,65.07,16600,5.93083340499327,5.94453680934861,5.90799439773436,5.94453680934861,181706.67196497,0.0,1.0
2013-11-19,65.06,65.13,64.8,64.95,10900,5.94362324905826,5.95001817109075,5.91987068150899,5.93357408586434,119313.417133625,0.0,1.0
2013-11-20,65.9,66.0,65.08,65.23,14300,6.02036231344819,6.02949791635175,5.94545036963897,5.95915377399432,156530.44633127,0.0,1.0
2013-11-21,66.0,66.01,65.5,65.98,9900,6.02949791635175,6.03041147664211,5.98381990183394,6.02767079577104,108367.232075494,0.0,1.0
2013-11-22,66.35,66.42,65.65,65.65,7700,6.06147252651422,6.06786744854672,5.99752330618928,5.99752330618928,84285.6249476068,0.0,1.0
2013-11-25,66.55,66.55,66.025,66.45,25200,6.07974373232135,6.07974373232135,6.03178181707765,6.07060812941779,275843.863464895,0.0,1.0
2013-11-26,67.94,68.0,66.15,66.54,21200,6.20672861268088,6.21220997442302,6.0432013207071,6.078830172031,232059.123232372,0.0,1.0
2013-11-27,68.69,68.9,67.27,67.95,11900,6.2752456344576,6.29443040055509,6.14552007322701,6.20764217297124,130259.602191756,0.0,1.0
2013-11-29,67.9,68.97,67.9,68.5,7400,6.20307437151946,6.30082532258758,6.20307437151946,6.25788798894084,81001.7694301674,0.0,1.0
2013-12-02,67.55,68.55,67.24,68.31,16200,6.17109976135698,6.26245579039262,6.14277939235594,6.24053034342406,177328.197941718,0.0,1.0
2013-12-03,68.76,68.99,66.52,67.43,15100,6.2816405564901,6.30265244316829,6.07700305145028,6.16013703787271,165287.394377774,0.0,1.0
2013-12-04,68.83,69.13,68.307,68.52,6300,6.28803547852259,6.31544228723328,6.24025627533696,6.25971510952155,68960.9658662237,0.0,1.0
2013-12-05,69.1,69.7121,68.85,69.0,9000,6.31270160636221,6.36862063173493,6.28986259910331,6.30356600345865,98515.6655231767,0.0,1.0
2013-12-06,69.35,70.233,68.91,69.53,12800,6.33554061362112,6.41620798725959,6.29534396084544,6.35198469884754,140111.168744074,0.0,1.0
2013-12-09,70.38,70.43,69.45,69.61,15600,6.42963732352782,6.43420512497961,6.34467621652469,6.35929318117039,170760.48690684,0.0,1.0
2013-12-10,70.08,70.59,69.7001,70.59,15300,6.40223051481713,6.44882208962531,6.3675243593865,6.44882208962531,167476.6313894,0.0,1.0
2013-12-11,69.06,70.486,68.44,69.98,12300,6.30904736520079,6.4393210626056,6.2524066271987,6.39309491191357,134638.076215008,0.0,1.0
2013-12-12,69.07,69.53,68.66,69.06,13600,6.30996092549115,6.35198469884754,6.27250495358654,6.30904736520079,148868.116790578,0.0,1.0
2013-12-13,69.66,70.18,68.21,69.04,12100,6.36386098262217,6.4113661177207,6.2313947405205,6.30722024462008,132448.839203382,0.0,1.0
2013-12-16,71.56,71.82,69.75,69.75,42600,6.53743743778987,6.56119000533913,6.37208302523538,6.37208302523538,466307.48347637,0.0,1.0
2013-12-17,69.43,71.23,69.07,71.23,33100,6.34284909594397,6.50728994820811,6.30996092549115,6.50728994820811,362318.725424128,0.0,1.0
2013-12-18,71.17,71.37,69.0107,69.79,10000,6.50180858646597,6.5200797922731,6.30454351296933,6.3757372663968,109461.850581307,0.0,1.0
2013-12-19,70.95,71.0,69.95,71.0,16000,6.48171026007814,6.48627806152992,6.3903542310425,6.48627806152992,175138.960930092,0.0,1.0
2013-12-20,72.24,72.24,70.67,70.67,49100,6.5995595375341,6.5995595375341,6.45613057194816,6.45613057194816,537457.686354219,0.0,1.0
2013-12-23,72.62,72.92,72.03,72.03,16700,6.63427482856764,6.66168163727833,6.58037477143662,6.58037477143662,182801.290470783,0.0,1.0
2013-12-24,72.18,72.8,72.0,72.8,11600,6.59407817579196,6.65071891379405,6.57763409056555,6.65071891379405,126975.746674317,0.0,1.0
2013-12-26,72.16,72.99,72.01,72.43,12600,6.59225105521125,6.66807655931083,6.57854765085591,6.61691718305087,137921.931732447,0.0,1.0
2013-12-27,72.98,73.0,72.17,72.45,12600,6.66716299902047,6.66899011960118,6.59316461550161,6.61874430363158,137921.931732447,0.0,1.0
2013-12-30,73.5,73.97,72.6458,73.0,22700,6.714668134119,6.75760546776575,6.63663181411676,6.66899011960118,248478.400819568,0.0,1.0
2013-12-31,73.19,73.9881,73.19,73.61,11300,6.68634776511795,6.75925901189129,6.68634776511795,6.72471729731292,123691.891156877,0.0,1.0
2014-01-02,71.24,72.95,70.167,72.91,20300,6.50820350849847,6.6644223181494,6.41017848934323,6.66076807698797,222207.556680054,0.0,1.0
2014-01-03,72.26,72.683,71.39,71.39,14500,6.60138665811481,6.64003025839689,6.52190691285381,6.52190691285381,158719.683342896,0.0,1.0
2014-01-06,71.67,72.72,71.02,72.72,19100,6.54748660098379,6.6434104314712,6.48810518211063,6.6434104314712,209072.134610297,0.0,1.0
2014-01-07,73.6,74.0,71.65,71.65,25200,6.72380373702256,6.76034614863681,6.54565948040308,6.54565948040308,275843.863464895,0.0,1.0
2014-01-08,72.72,73.9,71.79,73.46,26300,6.6434104314712,6.75121054573325,6.55844932446807,6.71101389295757,287884.667028839,0.0,1.0
2014-01-09,72.91,73.54,71.7508,73.0,12200,6.66076807698797,6.71832237528042,6.55486816812987,6.66899011960118,133543.457709195,0.0,1.0
2014-01-10,72.47,73.49,72.07,73.1,41400,6.6205714242123,6.71375457382864,6.58402901259804,6.67812572250474,453172.061406612,0.0,1.0
2014-01-13,71.68,72.86,71.04,72.41,34300,6.54840016127415,6.65620027553619,6.48993230269134,6.61509006247016,375454.147493884,0.0,1.0
2014-01-14,71.64,72.1845,71.17,71.98,20500,6.54474592011272,6.59448927792262,6.50180858646597,6.57580696998484,224396.79369168,0.0,1.0
2014-01-15,72.98,73.0,71.13,71.59,27100,6.66716299902047,6.66899011960118,6.49815434530455,6.54017811866094,296641.615075343,0.0,1.0
2014-01-16,72.85,73.0,72.021,72.63,30500,6.65528671524584,6.66899011960118,6.5795525671753,6.635188388858,333858.644272987,0.0,1.0
2014-01-17,72.3,73.31,72.1,73.31,13900,6.60504089927624,6.69731048860223,6.58676969346911,6.69731048860223,152151.972308017,0.0,1.0
2014-01-21,72.1,73.49,72.0,72.94,24300,6.58676969346911,6.71375457382864,6.57763409056555,6.66350875785904,265992.296912577,0.0,1.0
2014-01-22,72.13,72.17,71.67,72.12,27300,6.58951037434018,6.59316461550161,6.54748660098379,6.58859681404983,298830.852086969,0.0,1.0
2014-01-23,71.9,72.55,71.5,72.07,10500,6.56849848766199,6.62787990653515,6.53195607604773,6.58402901259804,114934.943110373,0.0,1.0
2014-01-24,70.31,71.68,70.12,71.5,24500,6.42324240149533,6.54840016127415,6.40588475597856,6.53195607604773,268181.533924203,0.0,1.0
2014-01-27,69.46,70.51,68.092,70.3,36100,6.34558977681504,6.44151360730246,6.2206147290943,6.42232884120497,395157.28059852,0.0,1.0
2014-01-28,68.89,69.73,68.13,69.73,28000,6.29351684026473,6.37025590465466,6.22408625819765,6.37025590465466,306493.181627661,0.0,1.0
2014-01-29,68.35,68.8,68.0,68.26,22500,6.2670235918444,6.3082841714542,6.23493202992566,6.25877147592244,245391.608546251,0.25,1.0
2014-01-30,68.68,69.819,67.94,68.41,26500,6.29728135022492,6.40171646172618,6.22943061931102,6.27252500245904,289016.783398918,0.0,1.0
2014-01-31,68.28,69.15,67.94,67.94,23300,6.26060527946065,6.34037573337294,6.22943061931102,6.22943061931102,254116.643516784,0.0,1.0
2014-02-03,66.1,68.75,66.0,68.28,33800,6.06072069379539,6.30369966260867,6.05155167610432,6.26060527946065,368632.727505035,0.0,1.0
2014-02-04,66.15,66.899,66.07,66.31,24500,6.06530520264092,6.13398114514701,6.05796998848807,6.07997563094663,267204.195972584,0.0,1.0
2014-02-05,66.53,66.71,65.74,66.15,33400,6.10014746986698,6.1166517017109,6.02771223010755,6.06530520264092,364270.210019768,0.0,1.0
2014-02-06,66.86,67.37,66.01,66.25,36300,6.1304052282475,6.17716721847194,6.05246857787343,6.07447422033199,395898.461787951,0.0,1.0
2014-02-07,67.94,68.46,67.32,67.32,30900,6.22943061931102,6.27710951130457,6.17258270962641,6.17258270962641,337004.475736851,0.0,1.0
2014-02-10,68.73,69.18,67.98,68.39,30100,6.30186585907046,6.34312643868026,6.23309822638745,6.27069119892083,328279.440766318,0.0,1.0
2014-02-11,69.47,69.72,68.7,69.08,23200,6.36971658998435,6.39263913421202,6.29911515376313,6.33395742098919,253026.014145468,0.0,1.0
2014-02-12,69.39,70.1,68.905,69.4,24600,6.3623813758315,6.42748140143807,6.31791164002982,6.36329827760061,268294.825343901,0.0,1.0
2014-02-13,71.94,72.45,69.44,69.44,27800,6.59619132695371,6.64295331717815,6.36696588467703,6.36696588467703,303194.965226034,0.0,1.0
2014-02-14,72.27,73.0999,71.7,72.01,25400,6.62644908533423,6.7025427631524,6.57418568449515,6.60260963933746,277019.860314434,0.0,1.0
2014-02-18,73.13,73.444,71.51,72.85,27100,6.70530263747741,6.73409335302736,6.55676455088212,6.67962938794242,295560.559626818,0.0,1.0
2014-02-19,72.43,72.939,71.97,72.67,25100,6.64111951363994,6.68778981368747,6.59894203226103,6.6631251560985,273747.972200484,0.0,1.0
2014-02-20,73.51,73.72,72.03,72.03,10900,6.74014490470346,6.75939984185471,6.60444344287567,6.60444344287567,118878.601473517,0.0,1.0
2014-02-21,74.65,75.0,72.97,73.5,22500,6.84467170638163,6.87676326830036,6.6906322091717,6.73922800293436,245391.608546251,0.0,1.0
2014-02-24,75.66,75.929,74.698,74.74,31800,6.93727878506141,6.96194344265038,6.84907283487334,6.85292382230359,346820.140078701,0.0,1.0
2014-02-25,75.17,75.98,74.64,75.98,10100,6.89235059837518,6.96661964167282,6.84375480461252,6.96661964167282,110153.566502984,0.0,1.0
2014-02-26,75.0,75.99,74.67,74.88,12400,6.87676326830036,6.96753654344193,6.84650550991984,6.86576044707108,135238.042043267,0.0,1.0
2014-02-27,75.56,75.814,74.83,74.96,12400,6.92810976737034,6.95139907230565,6.86117593822555,6.87309566122394,135238.042043267,0.0,1.0
2014-02-28,75.64,76.5199,75.5674,75.72,20200,6.93544498152319,7.01612316818689,6.92878827467948,6.94278019567605,220307.133005968,0.0,1.0
2014-03-03,79.96,80.57,76.02,76.77,131500,7.33154654577729,7.38747755369281,6.97028724874925,7.03905488143225,1434177.62328142,0.0,1.0
2014-03-04,84.34,84.89,79.79,80.26,242200,7.73314952064604,7.78357911794691,7.31595921570248,7.3590535988505,2641504.33732898,0.0,1.0
2014-03-05,85.46,85.87,82.51,83.79,74700,7.83584251878599,7.87343549131937,7.56535649689951,7.68271992334517,814700.140373553,0.0,1.0
2014-03-06,86.09,87.54,84.542,85.94,54100,7.89360733023971,8.02655808676019,7.75167093638199,7.87985380370311,590030.489882319,0.0,1.0
2014-03-07,86.57,87.08,84.62,86.1,45100,7.93761861515683,7.98438060538128,7.75882277018103,7.89452423200882,491873.846463819,0.0,1.0
2014-03-10,87.34,89.4,86.49,89.4,32200,8.00822005137805,8.19710181581403,7.93028340100398,8.19710181581403,351182.657563968,0.0,1.0
2014-03-11,87.16,87.76,86.33,87.49,37400,7.99171581953413,8.04672992568053,7.91561297269827,8.02197357791465,407895.384872435,0.0,1.0
2014-03-12,87.61,88.9,86.2004,86.58,25800,8.03297639914393,8.1512567273587,7.90372992577065,7.93853551692594,281382.377799701,0.0,1.0
2014-03-13,87.59,88.0,86.71,87.75,22400,8.03114259560572,8.0687355681391,7.95045523992433,8.04581302391143,244300.979174934,0.0,1.0
2014-03-14,88.42,89.32,86.9918,87.25,24900,8.10724544244158,8.18976660166118,7.97629353177776,7.99996793545609,271566.713457851,0.0,1.0
2014-03-17,88.5,89.2746,87.6885,88.88,27400,8.11458065659443,8.18560386762944,8.04017407803142,8.14942292382049,298832.447740768,0.0,1.0
2014-03-18,88.46,88.64,87.429,88.18,35500,8.110913049518,8.12741728136193,8.0163804771231,8.08523979998302,387173.426817418,0.0,1.0
2014-03-19,88.55,88.995,87.51,88.12,23300,8.11916516543996,8.15996729416521,8.02380738145287,8.07973838936838,254116.643516784,0.0,1.0
2014-03-20,88.41,89.12,88.1,88.1,12100,8.10632854067247,8.17142856627905,8.07790458583016,8.07790458583016,131966.153929317,0.0,1.0
2014-03-21,88.04,89.0,88.02,88.96,18800,8.07240317521552,8.16042574504977,8.07056937167731,8.15675813797334,205038.321807534,0.0,1.0
2014-03-24,87.01,88.1222,86.88,87.79,22100,7.97796229299753,8.07994010775758,7.96604256999914,8.04948063098785,241029.091060984,0.0,1.0
2014-03-25,87.9,88.4,85.62,86.1,15000,8.05956655044803,8.10541163890336,7.8505129470917,7.89452423200882,163594.405697501,0.0,1.0
2014-03-26,86.44,88.84,86.22,88.03,31400,7.92569889215845,8.14575531674406,7.9055270532381,8.07148627344642,342457.622593434,0.0,1.0
2014-03-27,85.7,87.95,85.3301,87.09,20100,7.85784816124455,8.06415105929356,7.82393196480529,7.98529750715038,219216.503634651,0.0,1.0
2014-03-28,85.25,86.63,85.25,85.94,24800,7.81658758163475,7.94312002577147,7.81658758163475,7.87985380370311,270476.084086534,0.0,1.0
2014-03-31,84.98,86.56,84.52,85.35,48200,7.79183123386887,7.93670171338773,7.74965375248996,7.82575659932581,525683.356974635,0.0,1.0
2014-04-01,85.01,85.98,84.691,85.35,26200,7.79458193917619,7.88352141077954,7.76533277274168,7.82575659932581,285744.895284968,0.0,1.0
2014-04-02,83.25,84.79,82.7027,84.76,30300,7.63320722781341,7.77441010025584,7.58302519399019,7.77165939494852,330460.699508951,0.0,1.0
2014-04-03,82.4,83.5899,82.01,83.31,37900,7.55527057743933,7.66437271894534,7.51951140844417,7.63870863842805,413348.531729018,0.0,1.0
2014-04-04,79.15,82.455,78.0108,82.42,54500,7.25727750247965,7.56031353716942,7.15282405294302,7.55710438097755,594393.007367586,0.0,1.0
2014-04-07,80.23,81.1,79.43,79.43,28100,7.35630289354318,7.43607334745546,7.28295075201464,7.28295075201464,306466.853339984,0.0,1.0
2014-04-08,81.5,81.92,80.02,80.56,24100,7.47274941821973,7.51125929252221,7.33704795639194,7.3865606519237,262841.678487318,0.0,1.0
2014-04-09,81.95,82.45,81.51,82.07,19100,7.51400999782953,7.55985508628487,7.47366631998884,7.52501281905881,208310.209921484,0.0,1.0
2014-04-10,81.45,82.3199,79.85,81.68,57400,7.4681649093742,7.54792619426879,7.32146062631712,7.48925365006365,626021.259135769,0.0,1.0
2014-04-11,81.06,82.01,80.32,80.98,62900,7.43240574037903,7.51951140844417,7.36455500946514,7.42507052622618,686005.874558186,0.0,1.0
2014-04-14,81.2,82.19,80.55,81.5,45700,7.44524236514653,7.53601564028809,7.38564375015459,7.47274941821973,498417.622691718,0.0,1.0
2014-04-15,80.78,82.49,80.13,81.8,46900,7.40673249084405,7.56352269336129,7.34713387585211,7.50025647129293,511505.175147518,0.0,1.0
2014-04-16,81.07,81.53,80.8091,81.49,13600,7.43332264214814,7.47550012352705,7.40940067499215,7.47183251645062,148325.594499067,0.0,1.0
2014-04-17,80.71,81.6399,80.49,81.06,17200,7.4003141784603,7.48557687396953,7.38014233953995,7.43240574037903,187588.251866467,0.0,1.0
2014-04-21,81.25,81.48,80.46,81.06,22600,7.44982687399206,7.47091561468152,7.37739163423263,7.43240574037903,246482.237917568,0.0,1.0
2014-04-22,81.04,81.94,80.66,81.2,18200,7.43057193684082,7.51309309606042,7.39572966961477,7.44524236514653,198494.545579634,0.0,1.0
2014-04-23,81.3,81.65,80.2,81.1,27400,7.4544113828376,7.48650294475633,7.35355218823586,7.43607334745546,298832.447740768,0.0,1.0
2014-04-24,82.4,82.7,80.7544,81.86,40500,7.55527057743933,7.58277763051254,7.40438522231513,7.50575788190757,441704.895383252,0.0,1.0
2014-04-25,82.41,82.79,81.27,82.02,32600,7.55618747920844,7.5910297464345,7.45166067753027,7.52042831021328,355545.175049235,0.0,1.0
2014-04-28,82.97,83.511,82.57,82.77,28400,7.60753397827842,7.65713836398709,7.57085790751415,7.58919594289628,309738.741453934,0.0,1.0
2014-04-29,83.34,84.35,83.25,83.7,35900,7.64145934373537,7.73406642241514,7.63320722781341,7.67446780742321,391535.944302685,0.0,1.0
2014-04-30,82.23,82.845,80.76,82.71,19800,7.56260579159219,7.61916668861066,7.4274114523773,7.60675088194807,215290.079222445,0.25,1.0
2014-05-01,82.14,82.62,80.18,82.17,39500,7.55432858715046,7.59847367750634,7.37406946819727,7.5570876552977,429492.834812452,0.0,1.0
2014-05-02,82.99,84.84,82.46,82.65,17700,7.63250218465567,7.8026447204023,7.58375864738771,7.60123274565359,192456.282941276,0.0,1.0
2014-05-05,82.22,83.39,81.66,82.27,19700,7.56168610220977,7.66928975995224,7.51018349679458,7.56628454912184,214202.755590008,0.0,1.0
2014-05-06,80.35,83.24,80.35,82.32,31000,7.38970418769831,7.65549441921602,7.38970418769831,7.57088299603392,337070.326055343,0.0,1.0
2014-05-07,78.26,81.2,78.0,80.0,57200,7.19748910677374,7.46787778520352,7.17357718283097,7.35751505931382,621949.117753729,0.0,1.0
2014-05-08,77.27,79.32,76.85,77.95,68800,7.10643985791473,7.29497618130965,7.06781290385333,7.1689787359189,748078.659116373,0.0,1.0
2014-05-09,77.49,77.97,77.01,77.25,33600,7.12667302432784,7.17081811468373,7.08252793397196,7.1046004791499,365340.740498694,0.0,1.0
2014-05-12,78.32,79.81,78.0433,78.08,26100,7.20300724306822,7.34004096104795,7.17755943785682,7.18093469789028,283791.46806595,0.0,1.0
2014-05-13,77.63,79.83,77.5,78.3,25400,7.13954867568164,7.34188033981277,7.12759271371026,7.2011678643034,276180.202638894,0.0,1.0
2014-05-14,75.61,77.75,75.01,77.51,35000,6.95377142043397,7.15058494827061,6.89859005748912,7.12851240309267,380563.271352806,0.0,1.0
2014-05-15,76.02,76.61,75.01,75.73,28400,6.99147868511295,7.04574035867539,6.89859005748912,6.96480769302294,308799.911611991,0.0,1.0
2014-05-16,76.3,77.13,75.46,76.44,23300,7.01722998782055,7.09356420656093,6.93997607969776,7.03010563917435,253346.406357725,0.0,1.0
2014-05-19,75.65,76.429,75.55,75.68,27500,6.95745017796363,7.02909398085369,6.94825328413948,6.96020924611087,299013.998920062,0.0,1.0
2014-05-20,75.37,75.79,74.65,75.79,43000,6.93169887525603,6.97032582931743,6.8654812397222,6.97032582931743,467549.161947733,0.0,1.0
2014-05-21,75.84,75.92,75.12,75.42,23300,6.9749242762295,6.98228179128881,6.90870664069567,6.9362973221681,253346.406357725,0.0,1.0
2014-05-22,76.53,77.34,75.54,75.54,19900,7.03838284361608,7.11287768359163,6.94733359475707,6.94733359475707,216377.402854881,0.0,1.0
2014-05-23,76.46,76.75,75.73,76.13,18700,7.03194501793918,7.05861601002919,6.96480769302294,7.00159526831951,203329.519265642,0.0,1.0
2014-05-27,77.93,78.45,76.69,76.7,19800,7.16713935715407,7.21496320503961,7.05309787373471,7.05401756311712,215290.079222445,0.0,1.0
2014-05-28,75.61,77.99,74.74,77.63,64600,6.95377142043397,7.17265749344855,6.87375844416393,7.13954867568164,702411.066554036,0.0,1.0
2014-05-29,76.36,76.85,75.54,75.54,30900,7.02274812411504,7.06781290385333,6.94733359475707,6.94733359475707,335983.002422906,0.0,1.0
2014-05-30,75.26,76.1,75.2,76.1,18600,6.92158229204947,6.99883620017227,6.91606415575499,6.99883620017227,202242.195633206,0.0,1.0
2014-06-02,75.26,75.63,74.7,75.63,29900,6.92158229204947,6.9556107991988,6.87007968663428,6.9556107991988,325109.76609854,0.0,1.0
2014-06-03,75.98,77.0,74.51,74.73,82300,6.9877999275833,7.08160824458955,6.85260558836841,6.87283875478152,894867.349495312,0.0,1.0
2014-06-04,75.07,76.59,75.05,75.65,22100,6.9041081937836,7.04390097991056,6.90226881501877,6.95745017796363,240298.522768486,0.0,1.0
2014-06-05,75.67,76.09,74.5,75.0,22800,6.95928955672846,6.99791651078985,6.85168589898599,6.8976703681067,247909.788195542,0.0,1.0
2014-06-06,76.33,77.0,75.21,75.55,17700,7.01998905596779,7.08160824458955,6.9169838451374,6.94825328413948,192456.282941276,0.0,1.0
2014-06-09,76.23,77.07,75.8001,76.35,17600,7.01079216214365,7.08804607026645,6.97125471559366,7.02182843473262,191368.95930884,0.0,1.0
2014-06-10,75.89,76.2,75.85,75.85,18000,6.97952272314157,7.00803309399641,6.97584396561191,6.97584396561191,195718.253838586,0.0,1.0
2014-06-11,75.11,76.32,75.1,75.86,14400,6.90778695131326,7.01906936658538,6.90686726193084,6.97676365499433,156574.603070869,0.0,1.0
2014-06-12,74.74,75.59,74.53,75.01,15700,6.87375844416393,6.95193204166914,6.85444496713323,6.89859005748912,170709.810292544,0.0,1.0
2014-06-13,74.76,75.375,74.25,75.27,24100,6.87559782292876,6.93215871994724,6.82869366442563,6.92250198143189,262044.995417218,0.0,1.0
2014-06-16,74.3,75.08,73.2421,75.08,16900,6.83329211133771,6.90502788316602,6.7359981715721,6.90502788316602,183757.693881783,0.0,1.0
2014-06-17,73.75,74.5,73.4,73.95,28400,6.78270919530492,6.85168589898599,6.75052006692043,6.80110298295321,308799.911611991,0.0,1.0
2014-06-18,74.09,74.4399,73.41,74.03,10600,6.81397863430701,6.84615856579768,6.75143975630284,6.80846049801252,115256.305038278,0.0,1.0
2014-06-19,73.98,74.51,73.61,74.05,11500,6.80386205110045,6.85260558836841,6.76983354395112,6.81029987677735,125042.217730208,0.0,1.0
2014-06-20,75.0,75.24,73.68,74.34,23500,6.8976703681067,6.91974291328464,6.77627136962802,6.83697086886736,255521.053622598,0.0,1.0
2014-06-23,75.11,75.92,74.23,74.68,27100,6.90778695131326,6.98228179128881,6.82685428566081,6.86824030786945,294664.704390315,0.0,1.0
2014-06-24,74.15,75.24,74.045,75.0,11900,6.81949677060149,6.91974291328464,6.80984003208614,6.8976703681067,129391.512259954,0.0,1.0
2014-06-25,73.76,73.9,72.005,73.68,55000,6.78362888468734,6.79650453604114,6.62222339807364,6.77627136962802,598027.997840124,0.0,1.0
2014-06-26,73.6,74.1,72.92,73.8,12700,6.76891385456871,6.81489832368942,6.70637497656454,6.78730764221699,138090.101319447,0.0,1.0
2014-06-27,74.56,74.97,73.11,73.11,38000,6.85720403528048,6.89491129995946,6.72384907483041,6.72384907483041,413182.980325903,0.0,1.0
2014-06-30,73.67,75.0,73.66,74.74,16200,6.77535168024561,6.8976703681067,6.77443199086319,6.87375844416393,176146.428454727,0.0,1.0
2014-07-01,74.46,74.9374,74.0,74.0,18800,6.84800714145633,6.89191311257279,6.80570142986528,6.80570142986528,204416.842898079,0.0,1.0
2014-07-02,74.63,75.01,74.398,74.73,9800,6.86364186095738,6.89859005748912,6.84230506728537,6.87283875478152,106557.715978786,0.0,1.0
2014-07-03,75.61,75.86,74.7325,75.0,12700,6.95377142043397,6.97676365499433,6.87306867712712,6.8976703681067,138090.101319447,0.0,1.0
2014-07-07,74.52,75.5,74.4,75.5,14500,6.85352527775082,6.94365483722741,6.84248900516185,6.94365483722741,157661.926703305,0.0,1.0
2014-07-08,74.24,74.92,73.935,74.4,12200,6.82777397504322,6.89031285304739,6.79972344887959,6.84248900516185,132653.483157264,0.0,1.0
2014-07-09,73.42,74.27,73.25,74.27,9500,6.75235944568525,6.83053304319046,6.73672472618421,6.83053304319046,103295.745081476,0.0,1.0
2014-07-10,72.51,72.99,72.03,72.99,14100,6.66866771188556,6.71281280224144,6.62452262152968,6.71281280224144,153312.632173559,0.0,1.0
2014-07-11,72.64,72.87,72.04,72.11,13100,6.68062367385694,6.70177652965247,6.62544231091209,6.63188013658899,142439.395849193,0.0,1.0
2014-07-14,72.54,73.4286,72.01,73.04,18400,6.6714267800328,6.75315037855413,6.62268324276485,6.71741124915351,200067.548368332,0.0,1.0
2014-07-15,72.15,72.4999,72.03,72.24,14900,6.63555889411865,6.66773882560932,6.62452262152968,6.64383609856037,162011.221233052,0.0,1.0
2014-07-16,72.43,72.69,72.12,72.69,11100,6.66131019682625,6.68522212076901,6.6327998259714,6.68522212076901,120692.923200461,0.0,1.0
2014-07-17,72.25,72.6793,72.05,72.25,14800,6.64475578794279,6.68423805312983,6.6263620002945,6.64475578794279,160923.897600615,0.0,1.0
2014-07-18,72.54,72.69,72.05,72.15,12600,6.6714267800328,6.68522212076901,6.6263620002945,6.63555889411865,137002.77768701,0.0,1.0
2014-07-21,72.6,72.72,72.25,72.31,12100,6.67694491632729,6.68798118891626,6.64475578794279,6.65027392423727,131566.159524827,0.0,1.0
2014-07-22,72.45,72.49,72.25,72.49,13400,6.66314957559107,6.66682833312073,6.64475578794279,6.66682833312073,145701.366746503,0.0,1.0
2014-07-23,72.11,72.4,72.0,72.23,16100,6.63188013658899,6.658551128679,6.62176355338243,6.64291640917796,175059.104822291,0.0,1.0
2014-07-24,70.76,72.37,70.69,72.11,14100,6.50772206996307,6.65579206053176,6.50128424428617,6.63188013658899,153312.632173559,0.0,1.0
2014-07-25,70.88,71.0,70.5,70.75,14500,6.51875834255204,6.52979461514101,6.4838101460203,6.50680238058066,157661.926703305,0.0,1.0
2014-07-28,70.83,71.18,70.635,70.87,22800,6.51415989563997,6.54634902402447,6.49622595268289,6.51783865316963,247909.788195542,0.0,1.0
2014-07-29,70.7,71.128,70.275,70.92,15100,6.50220393366858,6.54156663923591,6.46311713491598,6.5224371000817,164185.868497925,0.0,1.0
2014-07-30,70.08,71.01,70.0,70.75,11000,6.46817542651926,6.55401165863488,6.46079166461684,6.53001443245202,119180.441031241,0.25,1.0
2014-07-31,69.82,70.41,68.75,69.75,32700,6.4441782003364,6.49863344436674,6.34542038489154,6.43771740867178,354290.947429234,0.0,1.0
2014-08-01,69.28,70.33,69.12,69.82,14800,6.39433780749507,6.49124968246432,6.37957028369023,6.4441782003364,160351.86611476,0.0,1.0
2014-08-04,70.56,70.62,69.2,69.73,24000,6.51247799793377,6.51801581936059,6.38695404559265,6.43587146819617,260030.053159071,0.0,1.0
2014-08-05,70.63,71.66,70.089,70.86,17400,6.51893878959839,6.61400472409204,6.46900609973328,6.54016710506785,188521.788540327,0.0,1.0
2014-08-06,71.68,72.42,71.14,72.0,21000,6.61585066456764,6.68415046216502,6.56601027172631,6.64538571217732,227526.296514187,0.0,1.0
2014-08-07,72.16,72.41,71.05,71.43,13600,6.66015323598216,6.68322749192722,6.55770353958609,6.59277640862258,147350.363456807,0.0,1.0
2014-08-08,73.28,73.938,72.32,72.32,21000,6.76352590261603,6.82425734426343,6.674920759787,6.674920759787,227526.296514187,0.0,1.0
2014-08-11,74.15,74.27,73.26,73.48,19100,6.84382431330484,6.85489995615847,6.76167996214042,6.78198530737208,206940.583972427,0.0,1.0
2014-08-12,74.17,74.5,73.72,74.15,15400,6.84567025378044,6.87612827162792,6.80413659307933,6.84382431330484,166852.617443737,0.0,1.0
2014-08-13,74.25,74.7879,74.06,74.43,12200,6.85305401568286,6.90270058477425,6.83551758116462,6.86966747996331,132181.943689195,0.0,1.0
2014-08-14,73.9,74.45,73.21,74.45,15900,6.82075005735978,6.87151342043891,6.75706511095141,6.87151342043891,172269.910217885,0.0,1.0
2014-08-15,74.25,74.99,73.61,74.65,17800,6.85305401568286,6.92135381328024,6.79398392046351,6.88997282519496,192855.622759644,0.0,1.0
2014-08-18,75.1,75.11,74.06,74.87,25700,6.93150648589607,6.93242945613387,6.83551758116462,6.91027817042661,278448.848591172,0.0,1.0
2014-08-19,75.9,76.03,74.64,75.25,26700,7.00534410492026,7.01734271801169,6.88904985495716,6.9453510394631,289283.434139466,0.0,1.0
2014-08-20,75.24,76.2699,75.06,75.49,15100,6.9444280692253,7.03948477401657,6.92781460494486,6.96750232517036,163602.241779249,0.0,1.0
2014-08-21,75.17,75.28,74.5,75.28,15800,6.93796727756068,6.94811995017651,6.87612827162792,6.94811995017651,171186.451663055,0.0,1.0
2014-08-22,74.6,75.31,74.54,75.15,12800,6.88535797400595,6.95088886088992,6.87982015257913,6.93612133708508,138682.695018171,0.0,1.0
2014-08-25,74.1,75.4067,74.01,75.22,9200,6.83920946211583,6.95981398308947,6.8309027299756,6.9425821287497,99678.1870443105,0.0,1.0
2014-08-26,73.74,74.7,73.546,74.03,12200,6.80598253355494,6.89458767638397,6.78807691094157,6.83274867045121,132181.943689194,0.0,1.0
2014-08-27,73.39,73.83,72.72,73.83,11000,6.77367857523185,6.81428926569516,6.71183956929909,6.81428926569516,119180.441031241,0.0,1.0
2014-08-28,73.25,73.89,72.86,73.18,13300,6.76075699190262,6.81982708712198,6.72476115262833,6.754296200238,144099.987792319,0.0,1.0
2014-08-29,74.36,74.41,73.26,73.44,12100,6.86320668829869,6.8678215394877,6.76167996214042,6.77829342642087,131098.485134365,0.0,1.0
2014-09-02,76.51,76.83,74.82,74.84,24800,7.06164528942621,7.09118033703588,6.9056633192376,6.9075092597132,268697.721597707,0.0,1.0
2014-09-03,75.59,76.85,74.54,76.51,38600,6.97673202754838,7.09302627751149,6.87982015257913,7.06164528942621,418215.002164173,0.0,1.0
2014-09-04,75.91,76.96,75.51,75.53,25900,7.00626707515806,7.10317895012731,6.96934826564596,6.97119420612157,280615.765700831,0.0,1.0
2014-09-05,74.61,77.07,74.56,75.92,10400,6.88628094424375,7.11333162274314,6.88166609305474,7.00719004539586,112679.689702264,0.0,1.0
2014-09-08,75.33,75.53,74.01,74.75,23900,6.95273480136552,6.97119420612157,6.8309027299756,6.89920252757298,258946.594604242,0.0,1.0
2014-09-09,75.01,75.5,74.51,75.32,19700,6.92319975375584,6.96842529540816,6.87705124186572,6.95181183112772,213441.335301404,0.0,1.0
2014-09-10,75.62,76.21,75.25,75.857,11600,6.97950093826179,7.03395618229213,6.9453510394631,7.00137533289771,125681.192360218,0.0,1.0
2014-09-11,76.04,76.46,75.0928,75.0928,7900,7.01826568824949,7.05703043823719,6.93084194732485,6.93084194732485,85593.2258315276,0.0,1.0
2014-09-12,76.45,76.45,75.435,76.25,22100,7.05610746799939,7.05610746799939,6.96242598886245,7.03764806324334,239444.340617311,0.0,1.0
2014-09-15,76.26,76.47,75.84,76.47,12000,7.03857103348115,7.057953408475,6.99980628349344,7.057953408475,130015.026579535,0.0,1.0
2014-09-16,76.85,77.0,76.19,76.47,12000,7.09302627751149,7.10687083107852,7.03211024181653,7.057953408475,130015.026579535,0.0,1.0
2014-09-17,76.18,76.82,76.0,76.54,15500,7.03118727157873,7.09025736679808,7.01457380729828,7.06441420013961,167936.075998567,0.0,1.0
2014-09-18,75.39,76.41,75.23,76.39,11100,6.95827262279234,7.05241558704818,6.9435050989875,7.05056964657258,120263.89958607,0.0,1.0
2014-09-19,77.41,77.835,75.4001,76.25,69800,7.14471261082842,7.18393884593502,6.95920482273252,7.03764806324334,756254.071270965,0.0,1.0
2014-09-22,77.12,77.77,76.75,76.92,14100,7.11794647393215,7.17793953938931,7.08379657513346,7.0994870691761,152767.656230954,0.0,1.0
2014-09-23,77.02,77.75,75.9,77.0,20000,7.10871677155413,7.1760935989137,7.00534410492026,7.10687083107852,216691.710965893,0.0,1.0
2014-09-24,76.85,77.47,76.4,77.02,8278,7.09302627751149,7.15025043225524,7.05149261681038,7.10871677155413,89688.6991687829,0.0,1.0
2014-09-25,75.51,77.4535,74.5,76.92,22247,6.96934826564596,7.14872753136286,6.87612827162792,7.0994870691761,241037.024692911,0.0,1.0
2014-09-26,75.74,77.31,75.0,75.38,11436,6.99057658111542,7.1354829084504,6.92227678351804,6.95734965255453,123904.320330297,0.0,1.0
2014-09-29,74.97,75.479,74.5627,74.98,13470,6.91950787280464,6.96648705790878,6.88191529501894,6.92043084304244,145941.867335529,0.0,1.0
2014-09-30,74.63,75.22,74.41,75.05,20462,6.88812688471935,6.9425821287497,6.8678215394877,6.92689163470705,221697.289489205,0.0,1.0
2014-10-01,74.13,74.705,73.5,74.26,16867,6.84197837282923,6.89504916150287,6.78383124784768,6.85397698592066,182746.954443086,0.0,1.0
2014-10-02,73.87,74.7469,73.0386,73.96,7295,6.81798114664637,6.89891640679926,6.74124540107548,6.82628787878659,79038.3015748093,0.0,1.0
2014-10-03,76.06,76.662,74.37,74.53,16637,7.0201116287251,7.0756744370408,6.86412965853649,6.87889718234133,180254.999766978,0.0,1.0
2014-10-06,76.06,76.84,75.6301,76.59,10046,7.0201116287251,7.09210330727369,6.98043313820197,7.06902905132862,108844.246418168,0.0,1.0
2014-10-07,75.75,76.47,75.44,75.58,20310,6.99149955135322,7.057953408475,6.96288747398135,6.97580905731058,220050.432485864,0.0,1.0
2014-10-08,78.69,78.91,75.07,75.37,38715,7.26285280126713,7.28315814649878,6.92873757518266,6.95642668231673,419460.979502227,0.0,1.0
2014-10-09,77.02,78.7,76.8,78.25,13545,7.10871677155413,7.26377577150493,7.08841142632247,7.22224211080382,146754.461251651,0.0,1.0
2014-10-10,78.59,79.52,76.2695,76.82,28293,7.25362309888911,7.33945933100473,7.03944785520706,7.09025736679808,306542.9289179,0.0,1.0
2014-10-13,80.55,81.02,78.64,78.94,28250,7.43452526549838,7.47790486667509,7.25823795007812,7.28592705721219,306077.041739323,0.0,1.0
2014-10-14,82.55,83.42,80.4601,80.67,53033,7.61911931305886,7.69941772374767,7.42622776306053,7.44560090835201,574590.575382709,0.0,1.0
2014-10-15,82.84,83.47,80.2701,82.28,39172,7.64588544995513,7.70403257493668,7.40869132854229,7.59419911663819,424412.385097797,0.0,1.0
2014-10-16,82.03,83.15,81.2101,81.33,26076,7.57112486069313,7.674497527327,7.49545053089571,7.50651694404696,282522.652757331,0.0,1.0
2014-10-17,81.51,83.38,81.18,83.38,19763,7.52313040832741,7.69572584279646,7.49267239047993,7.69572584279646,214123.914190947,0.0,1.0
2014-10-20,81.32,81.61,78.72,80.61,14470,7.50559397380916,7.53236011070543,7.26562171198054,7.44006308692519,156776.452883823,0.0,1.0
2014-10-21,81.28,81.29,79.77,81.2,39416,7.50190209285795,7.50282506309576,7.36253358694979,7.49451833095553,427056.023971581,0.0,1.0
2014-10-22,81.63,81.69,80.22,81.02,20706,7.53420605118104,7.53974387260785,7.4040672476509,7.47790486667509,224340.928362988,0.0,1.0
2014-10-23,81.98,82.79,79.5701,81.9,27860,7.56651000950412,7.64127059876612,7.34408341189612,7.5591262476017,301851.553375488,0.0,1.0
2014-10-24,82.61,82.61,81.521,81.98,10493,7.62465713448567,7.62465713448567,7.52414567558899,7.56651000950412,113687.306158256,0.0,1.0
2014-10-27,83.08,83.47,81.57,82.68,12234,7.66803673566239,7.70403257493668,7.52866822975422,7.63111792615029,132550.319597836,0.0,1.0
2014-10-28,87.05,87.33,82.7,83.69,33908,8.03445592006994,8.06029908672841,7.63296386662589,7.72433792016833,367379.126771574,0.0,1.0
2014-10-29,86.96,87.97,85.06,86.9,24277,8.04922344387478,8.14271143465576,7.87335494636602,8.04366970184819,262277.21651913,0.25,1.0
2014-10-30,89.29,89.29,86.96,87.23,16606,8.26489375924079,8.26489375924079,8.04922344387478,8.07421528299445,179403.363575263,0.0,1.0
2014-10-31,90.44,91.2875,89.37,89.5,33799,8.37134048141715,8.44978708754277,8.27229874860958,8.28433185633386,365148.397294973,0.0,1.0
2014-11-03,91.31,91.33,89.368,89.78,25056,8.45186974080274,8.45372098814494,8.27211362387536,8.31024931912463,270693.163780669,0.0,1.0
2014-11-04,91.41,92.44,89.8401,90.42,21032,8.46112597751373,8.5564652156369,8.31581231738793,8.36948923407495,227219.772534923,0.0,1.0
2014-11-05,90.65,92.81,89.35,91.86,14059,8.39077857851022,8.59071329146755,8.27044750126738,8.50277904271317,151886.781193823,0.0,1.0
2014-11-06,90.82,91.0499,89.0,90.38,14316,8.4065141809189,8.42779426911746,8.23805067277893,8.36578673939055,154663.287543266,0.0,1.0
2014-11-07,90.0,92.122,89.0,90.1,16319,8.3306130398888,8.52703038289596,8.23805067277893,8.33986927659979,176302.751426275,0.0,1.0
2014-11-10,88.96,90.38,87.541,90.38,24589,8.23434817809453,8.36578673939055,8.10300217916562,8.36578673939055,265647.916834406,0.0,1.0
2014-11-11,90.27,90.43,87.785,88.61,10663,8.35560487900847,8.37041485774605,8.12558739674043,8.20195134960607,115198.004685236,0.0,1.0
2014-11-12,91.19,91.44,89.6014,89.95,19137,8.44076225674955,8.46390284852702,8.2937176803588,8.32598492153331,206747.089530279,0.0,1.0
2014-11-13,90.08,92.0,89.79,90.59,13017,8.33801802925759,8.51573777410855,8.31117494279573,8.38522483648363,140629.506422932,0.0,1.0
2014-11-14,91.68,91.98,90.01,90.16,17789,8.48611781663339,8.51388652676636,8.3315386635599,8.34542301862638,192183.93560402,0.0,1.0
2014-11-17,90.62,91.9,90.195,91.53,18062,8.38800170749693,8.50648153739757,8.34866270147523,8.47223346156691,195133.298379887,0.0,1.0
2014-11-18,91.49,92.39,90.7001,91.29,12752,8.46853096688252,8.55183709728141,8.39541595310243,8.45001849346054,137766.571860277,0.0,1.0
2014-11-19,91.68,93.42,90.4,91.695,25182,8.48611781663339,8.64717633540458,8.36763798673275,8.48750625214004,272054.408138762,0.0,1.0
2014-11-20,92.46,92.84,90.23,91.91,25016,8.55831646297909,8.59349016248085,8.35190238432407,8.50740716106866,270261.022714609,0.0,1.0
2014-11-21,92.49,93.98,92.19,93.27,13195,8.56109333399239,8.69901126098611,8.53332462385943,8.63329198033809,142552.534166903,0.0,1.0
2014-11-24,93.43,93.535,91.73,91.79,10053,8.64810195907568,8.65782100762221,8.49074593498889,8.49629967701548,108607.853427804,0.0,1.0
2014-11-25,92.39,94.13,92.18,93.52,9448,8.55183709728141,8.71289561605259,8.53239900018833,8.65643257211556,102071.71980363,0.0,1.0
2014-11-26,93.37,93.72,92.05,92.88,6825,8.64254821704908,8.67494504553754,8.52036589246405,8.59719265716524,73734.0693966742,0.0,1.0
2014-11-28,94.56,95.65,93.73,93.73,11607,8.75269743390984,8.8535904140596,8.67587066920864,8.67587066920864,125396.533844278,0.0,1.0
2014-12-01,86.35,93.56,86.28,93.06,80597,7.99276039993776,8.66013506679996,7.98628103424006,8.61385388324502,870731.83753315,0.0,1.0
2014-12-02,88.22,89.49,84.31,86.04,407804,8.16585202643322,8.28340623266276,7.80393317103361,7.9640660661337,4405721.38259946,0.0,1.0
2014-12-03,87.29,89.36,86.71,88.93,35760,8.07976902502104,8.27137312493848,8.02608285209731,8.23157130708124,386334.113058618,0.0,1.0
2014-12-04,88.16,89.89,85.43,86.87,23820,8.16029828440663,8.32043117950672,7.90760302219667,8.04089283083489,257340.004839382,0.0,1.0
2014-12-05,89.34,89.92,87.4,87.93,22715,8.26952187759628,8.32320805052001,8.08995088540313,8.13900893997136,245402.107889444,0.0,1.0
2014-12-08,86.03,89.34,85.32,88.88,32029,7.9631404424626,8.26952187759628,7.89742116181458,8.22694318872574,346026.15512177,0.0,1.0
2014-12-09,86.48,86.7,83.09,85.0,22648,8.00479350766204,8.02515722842621,7.69100708315956,7.86780120433942,244678.271603792,0.0,1.0
2014-12-10,85.13,87.56,84.81,86.31,25778,7.87983431206371,8.10476086414071,7.85021435458855,7.98905790525336,278493.310023072,0.0,1.0
2014-12-11,88.42,88.8625,84.97,84.97,30338,8.1843644998552,8.22532334730132,7.86502433332613,7.86502433332613,327757.391554037,0.0,1.0
2014-12-12,84.57,89.7342,84.44,87.44,17891,7.82799938648218,8.306009962711,7.81596627875789,8.09365338008752,193285.895322476,0.0,1.0
2014-12-15,82.66,84.95,82.32,84.8,29629,7.65120526530232,7.86317308598393,7.61973406048496,7.84928873091745,320097.691158104,0.0,1.0
2014-12-16,83.81,85.04,82.72,82.72,19957,7.75765198747867,7.87150369902382,7.65675900732891,7.65675900732891,215605.981384532,0.0,1.0
2014-12-17,87.2,87.2,84.52,84.52,16847,8.07143841198115,8.07143841198115,7.82337126812668,7.82337126812668,182007.013498281,0.0,1.0
2014-12-18,88.72,88.82,86.5664,88.0,17820,8.21213320998816,8.22138944669915,8.01279089618033,8.14548830566905,192518.844930218,0.0,1.0
2014-12-19,86.74,88.72,86.29,88.39,37044,8.02885972311061,8.21213320998816,7.98720665791116,8.1815876288419,400205.841279179,0.0,1.0
2014-12-22,87.64,87.93,86.25,87.28,17320,8.1121658535095,8.13900893997136,7.98350416322677,8.07884340134994,187117.081604454,0.0,1.0
2014-12-23,87.74,88.57,86.24,87.47,19996,8.12142209022048,8.19824885492168,7.98257853955567,8.09643025110082,216027.318923941,0.0,1.0
2014-12-24,88.19,88.4,86.9044,87.75,4829,8.16307515541993,8.182513252513,8.04407697626347,8.12234771389158,52170.2302002256,0.0,1.0
2014-12-26,88.55,89.2,87.75,88.75,7871,8.19639760757948,8.2565631462009,8.12234771389158,8.21491008100146,85034.5582741719,0.0,1.0
2014-12-29,87.94,89.21,87.2,88.67,12564,8.13993456364246,8.257488769872,8.07143841198115,8.20750509163267,135735.50884979,0.0,1.0
2014-12-30,88.31,90.04,87.51,87.6,16338,8.17418263947311,8.3343155345732,8.10013274578521,8.1084633588251,176508.018432654,0.0,1.0
2014-12-31,88.03,90.249,88.0,88.99,21148,8.14826517668235,8.35366106929916,8.14548830566905,8.23712504910783,228472.9816265,0.0,1.0
2015-01-02,89.87,90.1,86.9,88.79,30286,8.31857993216452,8.33986927659979,8.04366970184819,8.21861257568585,327195.608168157,0.0,1.0
2015-01-05,89.2,90.0273,88.3687,89.07,13675,8.2565631462009,8.3331399925109,8.17961605042246,8.24453003847662,147738.226959637,0.0,1.0
2015-01-06,88.59,89.63,88.0,89.2,11811,8.20010010226388,8.29636496405815,8.14548830566905,8.2565631462009,127600.45328119,0.0,1.0
2015-01-07,89.13,89.49,88.0,89.37,13153,8.25008378050321,8.28340623266276,8.14548830566905,8.27229874860958,142098.786047539,0.0,1.0
2015-01-08,90.18,90.2,88.15,89.38,12560,8.34727426596858,8.34912551331078,8.15937266073553,8.27322437228068,135692.294743184,0.0,1.0
2015-01-09,90.22,90.25,88.443,89.81,17501,8.35097676065297,8.35375363166627,8.18649343429873,8.31302619013793,189072.51992838,0.0,1.0
2015-01-12,90.23,90.79,89.53,89.65,9963,8.35190238432407,8.4037373099056,8.28710872734716,8.29821621140035,107635.536029167,0.0,1.0
2015-01-13,91.3,91.56,90.0,90.77,12882,8.45094411713164,8.47501033258021,8.3306130398888,8.40188606256341,139171.030324975,0.0,1.0
2015-01-14,91.6,91.6,89.48,90.35,10215,8.4787128272646,8.4787128272646,8.28248060899167,8.36300986837726,110358.024745352,0.0,1.0
2015-01-15,93.86,93.89,90.622,92.3,23410,8.68790377693292,8.69068064794622,8.38818683223115,8.54350648424152,252910.558912255,0.0,1.0
2015-01-16,95.99,95.99,92.42,93.41,32961,8.88506161887696,8.88506161887696,8.5546139682947,8.64625071173348,356095.041960993,0.0,1.0
2015-01-20,98.47,99.08,94.84,95.42,19115,9.11461628930945,9.17107933324647,8.7786148967006,8.83230106962433,206509.411943945,0.0,1.0
2015-01-21,99.4,99.53,98.0,98.7,17839,9.20069929072163,9.21273239844592,9.07111197676781,9.13590563374472,192724.111936597,0.0,1.0
2015-01-22,102.85,102.89,98.88,99.5,12263,9.5200394572507,9.5237419519351,9.1525668598245,9.20995552743262,132483.64732768,0.0,1.0
2015-01-23,104.01,104.8,100.48,102.25,42335,9.62741180309816,9.70053607311496,9.3006666472003,9.46450203698478,457367.300792411,0.0,1.0
2015-01-26,105.07,105.7,100.32,104.86,19817,9.72552791223463,9.78384220351385,9.28585666846272,9.70608981514155,214093.487653318,0.0,1.0
2015-01-27,103.93,105.0,102.165,105.0,28204,9.62000681372937,9.71904854653694,9.45663423578044,9.71904854653694,304702.665679678,0.0,1.0
2015-01-28,101.03,104.53,99.46,103.51,23982,9.3747165408882,9.69948648935013,9.22903402114956,9.60483924722694,258450.636820049,0.25,1.0
2015-01-29,98.69,101.54,97.63,100.97,33914,9.15758463248794,9.42204016194979,9.05922573381089,9.36914905605742,365486.402181433,0.0,1.0
2015-01-30,97.54,100.14,96.36,97.7,29205,9.05087450656473,9.29213218256502,8.94138063822614,9.06572113278013,314738.172309629,0.0,1.0
2015-02-02,97.28,98.1,95.96,97.0,28934,9.0267487389647,9.10283769831864,8.90426407268763,9.00076714308775,311817.643472241,0.0,1.0
2015-02-03,98.54,99.5928,96.39,97.92,26147,9.143665920411,9.24135672090834,8.94416438064153,9.08613524382631,281782.536941615,0.0,1.0
2015-02-04,101.58,102.52,98.16,99.0,31798,9.42575181850364,9.51297574751913,9.10840518314942,9.18634997078028,342682.568159616,0.0,1.0
2015-02-05,101.92,102.42,100.3357,102.42,12084,9.45730089921137,9.50369660613451,9.31029146225474,9.50369660613451,130227.56631363,0.0,1.0
2015-02-06,100.5,102.3099,100.3,101.65,24375,9.32553709154968,9.49348027147003,9.30697880878042,9.43224721747288,262685.94247722,0.0,1.0
2015-02-09,99.68,100.39,98.9,99.85,18561,9.24944813219574,9.31533003602659,9.17707082939565,9.2652226725496,200029.283213115,0.0,1.0
2015-02-10,100.15,101.3473,99.06,100.57,18293,9.29306009670348,9.40415925650162,9.19191745561105,9.33203249051891,197141.084953263,0.0,1.0
2015-02-11,99.52,100.46,99.5,99.77,9795,9.23460150598034,9.32182543499582,9.23274567770341,9.2577993594419,105559.335653923,0.0,1.0
2015-02-12,100.29,100.53,99.94,100.09,6337,9.30605089464196,9.32832083396506,9.27357389979577,9.28749261187271,68292.9566144879,0.0,1.0
2015-02-13,100.77,100.98,98.922,100.64,15932,9.35059077328817,9.37007697019588,9.17911224050027,9.33852788948815,171696.9204327,0.0,1.0
2015-02-17,100.32,100.94,99.0001,100.79,19333,9.30883463705735,9.36636531364203,9.18635924992166,9.35244660156509,208349.018498958,0.0,1.0
2015-02-18,102.94,102.98,99.2,100.0,18778,9.55194814133456,9.55565979788842,9.20490825354953,9.27914138462654,202367.861654861,0.0,1.0
2015-02-19,101.79,103.24,101.0667,102.14,15915,9.44523801541136,9.57978556548844,9.37812198577635,9.47771501025755,171513.713826665,0.0,1.0
2015-02-20,102.24,103.99,101.21,101.89,20297,9.48699415164218,9.64937912587314,9.39141899538052,9.45451715679599,218737.910747082,0.0,1.0
2015-02-23,102.76,103.86,100.952,101.76,18143,9.53524568684224,9.63731624207313,9.36747881060819,9.44245427299597,195524.55607648,0.0,1.0
2015-02-24,103.38,103.99,100.33,102.18,13416,9.59277636342692,9.64937912587314,9.30976255119581,9.4814266668114,144582.342739462,0.0,1.0
2015-02-25,103.59,104.0,102.301,103.95,6336,9.61226256033464,9.65030704001161,9.4926544278868,9.64566746931929,68282.1797553093,0.0,1.0
2015-02-26,103.8,104.93,103.28,104.19,12890,9.63174875724235,9.73660305488863,9.5834972220423,9.6679374086424,138913.714811543,0.0,1.0
2015-02-27,104.39,107.39,104.0,104.25,13727,9.68649569141165,9.96486993295045,9.65030704001161,9.67350489347317,147933.945943992,0.0,1.0
2015-03-02,105.65,106.4715,105.0,105.0,9177,9.80341287285794,9.87964101933265,9.74309845385787,9.74309845385787,98899.2366815774,0.0,1.0
2015-03-03,106.37,106.69,105.42,105.74,20255,9.87022269082726,9.89991594325806,9.7820708476733,9.81176410010411,218285.282661583,0.0,1.0
2015-03-04,104.24,106.33,103.48,106.0,23176,9.67257697933471,9.8665110342734,9.60205550481155,9.83588986770414,249764.488322135,0.0,1.0
2015-03-05,101.41,104.5825,99.281,104.3,46811,9.40997727814978,9.70435803857706,9.21242435807108,9.67814446416548,504475.555007226,0.0,1.0
2015-03-06,102.01,103.05,100.4163,100.72,23907,9.46565212645754,9.56215519685765,9.31777045021074,9.34595120259585,257642.372381657,0.0,1.0
2015-03-09,105.68,105.98,102.39,102.39,33036,9.80619661527333,9.83403403942721,9.50091286371912,9.50091286371912,356024.319822664,0.0,1.0
2015-03-10,104.84,106.0,103.0001,104.28,21893,9.72825182764247,9.83588986770414,9.55752490530672,9.67628863588856,235937.777996052,0.0,1.0
2015-03-11,103.64,105.43,103.51,104.69,19543,9.61690213102695,9.78299876181176,9.60483924722694,9.71433311556553,210612.158926454,0.0,1.0
2015-03-12,106.48,107.03,103.99,104.7,23826,9.88042974635034,9.93146502396579,9.64937912587314,9.71526102970399,256769.446788195,0.0,1.0
2015-03-13,106.65,106.97,105.01,105.7,21925,9.89620428670421,9.92589753913501,9.74402636799633,9.80805244355026,236282.637489766,0.0,1.0
2015-03-16,107.9,108.0,105.71,106.65,16862,10.012193554012,10.0214726953967,9.80898035768872,9.89620428670421,181719.399468755,0.0,1.0
2015-03-17,106.17,107.92,105.7,107.92,9992,9.851664408058,10.014049382289,9.80805244355026,10.014049382289,107682.376912098,0.0,1.0
2015-03-18,107.0,107.8,105.84,106.77,14181,9.9286812815504,10.0029144126274,9.82104324148873,9.90733925636576,152826.640011055,0.0,1.0
2015-03-19,106.77,107.1499,105.1245,107.0,12313,9.90733925636576,9.94259071448596,9.75465098488173,9.9286812815504,132695.467065518,0.0,1.0
2015-03-20,107.59,108.0,106.3719,107.0,17945,9.9834282157197,10.0214726953967,9.87039899451356,9.9286812815504,193390.737959127,0.0,1.0
2015-03-23,107.39,108.0,107.1801,108.0,16057,9.96486993295045,10.0214726953967,9.94539301518411,10.0214726953967,173044.027830019,0.0,1.0
2015-03-24,108.88,109.66,107.46,107.75,24072,10.1031291395814,10.1755064423815,9.97136533191968,9.9982748419351,259420.554146118,0.0,1.0
2015-03-25,106.88,109.96,106.88,109.48,16653,9.91754631188885,10.2033438665353,9.91754631188885,10.1588039878891,179467.035900437,0.0,1.0
2015-03-26,106.97,107.48,105.12,107.48,17607,9.92589753913501,9.97322116019661,9.75423342351942,9.97322116019661,189748.159556776,0.0,1.0
2015-03-27,111.57,112.0,106.52,107.11,27058,10.3527380428278,10.3926383507817,9.88414140290419,9.93888833707349,291600.255653278,0.0,1.0
2015-03-30,113.57,116.11,111.6,112.58,20278,10.5383208705204,10.7740110616899,10.3555217852432,10.4464573708126,218533.150422689,0.0,1.0
2015-03-31,113.06,113.99,112.14,113.88,10254,10.4909972494588,10.5772932643358,10.4056291487202,10.5670862088127,110505.914016878,0.0,1.0
2015-04-01,114.0,114.24,112.4301,113.6,14891,10.5782211784743,10.6004911177974,10.432547937877,10.5411046129358,160478.210027826,0.0,1.0
2015-04-02,114.52,115.0,113.72,114.09,18039,10.6264727136743,10.6710125923205,10.5522395825973,10.5865724057204,194403.762721911,0.0,1.0
2015-04-06,115.43,115.84,113.99,113.99,36621,10.7109129002744,10.7489573799514,10.5772932643358,10.5772932643358,394659.359977776,0.0,1.0
2015-04-07,115.71,115.76,114.82,115.66,12984,10.7368944961514,10.7415340668437,10.6543101378282,10.7322549254591,139926.739574327,0.0,1.0
2015-04-08,116.0,116.0,115.2,116.0,13762,10.7638040061668,10.7638040061668,10.6895708750898,10.7638040061668,148311.136015241,0.0,1.0
2015-04-09,114.51,116.45,114.05,116.45,18183,10.6255447995359,10.8055601423976,10.5828607491666,10.8055601423976,195955.630443621,0.0,1.0
2015-04-10,115.86,115.99,114.24,114.32,19522,10.7508132082283,10.7628760920283,10.6004911177974,10.6079144309051,210385.844883704,0.0,1.0
2015-04-13,115.07,116.03,114.65,116.03,16114,10.6775079912898,10.7665877485822,10.6385355974743,10.7665877485822,173658.308803196,0.0,1.0
2015-04-14,115.3,115.98,114.82,115.05,8195,10.6988500164744,10.7619481778899,10.6543101378282,10.6756521630128,88316.3609682387,0.0,1.0
2015-04-15,115.11,115.96,114.8641,115.86,9342,10.6812196478436,10.7600923496129,10.6584022391788,10.7508132082283,100677.418446039,0.0,1.0
2015-04-16,115.05,115.2,114.3779,114.55,8230,10.6756521630128,10.6895708750898,10.6132870537668,10.6292564560897,88693.5510394883,0.0,1.0
2015-04-17,111.32,115.02,111.31,114.12,15727,10.3295401893663,10.6728684205974,10.3286122752278,10.5893561481358,169487.664301096,0.0,1.0
2015-04-20,113.7,113.745,112.53,112.68,7605,10.5503837543204,10.5545593679435,10.4418178001202,10.4557365121972,81958.0140528925,0.0,1.0
2015-04-21,114.73,114.98,112.13,113.36,10380,10.645958910582,10.6691567640436,10.4047012345817,10.5188346736127,111863.798273377,0.0,1.0
2015-04-22,114.19,115.4874,113.81,115.0,10503,10.5958515471051,10.7162391274292,10.5605908098435,10.6710125923205,113189.351952338,0.0,1.0
2015-04-23,113.04,114.76,112.0701,114.0,17231,10.4891414211818,10.6487426529974,10.3991430288924,10.5782211784743,185696.060505641,0.0,1.0
2015-04-24,113.36,114.1084,113.0,113.32,8264,10.5188346736127,10.5882797677352,10.485429764628,10.5151230170588,89059.9642515584,0.0,1.0
2015-04-27,114.01,114.6,113.4128,113.5,9728,10.5791490926127,10.633896026782,10.5237340602637,10.5318254715511,104837.28608896,0.0,1.0
2015-04-28,113.95,114.53,113.71,114.53,8360,10.5735816077819,10.6274006278128,10.5513116684588,10.6274006278128,90094.5427327003,0.0,1.0
2015-04-29,111.46,114.5,111.2,113.97,12431,10.3657288407663,10.648447445431,10.3415489601042,10.5991576886967,133667.326367913,0.25,1.0
2015-04-30,113.0,114.0354,111.5,111.5,28693,10.5089481339188,10.6052398586787,10.3694488224066,10.3694488224066,308528.404430419,0.0,1.0
2015-05-01,111.51,113.94,111.51,113.94,11977,10.3703788178167,10.5963677024665,10.3703788178167,10.5963677024665,128785.581844461,0.0,1.0
2015-05-04,112.32,113.3,111.34,112.54,13542,10.4457084460333,10.5368479962213,10.3545688958453,10.4661683450551,145613.621886757,0.0,1.0
2015-05-05,112.25,112.47,111.26,111.67,22211,10.4391984781627,10.4596583771845,10.3471289325647,10.385258744378,238829.135705714,0.0,1.0
2015-05-06,113.26,113.75,111.265,111.47,18687,10.5331280145809,10.5786977896749,10.3475939302697,10.3666588361764,200936.475572134,0.0,1.0
2015-05-07,113.0,113.67,112.0,112.86,13706,10.5089481339188,10.5712578263943,10.4159485929107,10.4959281981777,147377.071450295,0.0,1.0
2015-05-08,113.2,113.7,112.18,113.38,11058,10.5275480421205,10.5740478126245,10.4326885102922,10.5442879595019,118903.812643905,0.0,1.0
2015-05-11,113.16,114.51,112.57,112.57,22601,10.5238280604801,10.6493774408411,10.4689583312853,10.4689583312853,243022.704789736,0.0,1.0
2015-05-12,111.26,113.0,111.26,112.79,26135,10.3471289325647,10.5089481339188,10.3471289325647,10.4894182303071,281022.892335725,0.0,1.0
2015-05-13,111.77,112.88,111.2005,111.69,20182,10.3945586984788,10.4977881889979,10.3415954598747,10.3871187351982,217011.823727555,0.0,1.0
2015-05-14,112.47,113.0,111.52,112.94,15403,10.4596583771845,10.5089481339188,10.3713088132268,10.5033681614583,165624.473336415,0.0,1.0
2015-05-15,112.52,113.24,112.14,112.7,11079,10.4643083542349,10.5312680237608,10.4289685286518,10.4810482716164,119129.620209968,0.0,1.0
2015-05-18,113.08,113.09,111.07,112.12,22480,10.5163880971995,10.5173180926096,10.3294590197731,10.4271085378317,241721.623099564,0.0,1.0
2015-05-19,113.87,114.2,113.0,113.0,14480,10.5898577345959,10.6205475831286,10.5089481339188,10.5089481339188,155699.693170894,0.0,1.0
2015-05-20,115.43,115.93,113.2093,114.0,21989,10.7349370185686,10.7814367890727,10.5284129378518,10.601947674927,236442.027150192,0.0,1.0
2015-05-21,114.4,116.4,114.11,115.93,16427,10.6391474913302,10.8251465733465,10.6121776244379,10.7814367890727,176635.280367284,0.0,1.0
2015-05-22,113.0,115.92,112.62,114.92,13570,10.5089481339188,10.7805067936626,10.4736083083357,10.6875072526544,145914.698641508,0.0,1.0
2015-05-26,113.0,114.29,112.71,112.97,21553,10.5089481339188,10.6289175418193,10.4819782670265,10.5061581476886,231753.831969081,0.0,1.0
2015-05-27,113.55,114.02,113.0,113.05,14127,10.5600978814733,10.6038076657471,10.5089481339188,10.5135981109692,151903.975512791,0.0,1.0
2015-05-28,112.53,113.12,112.09,112.93,9721,10.465238349645,10.5201080788398,10.4243185516014,10.5024381660483,104527.397604576,0.0,1.0
2015-05-29,113.57,113.9999,112.07,112.98,16539,10.5619578722935,10.6019383749729,10.4224585607813,10.5070881430987,177839.587386285,0.0,1.0
2015-06-01,122.5,122.75,113.67,116.49,95538,11.3924437734961,11.4156936587481,10.5712578263943,10.8335165320372,1027295.39269067,0.0,1.0
2015-06-02,123.28,125.15,120.38,122.17,128695,11.4649834154824,11.6388925571676,11.1952847465588,11.3617539249634,1383824.03402129,0.0,1.0
2015-06-03,124.02,124.78,122.93,122.93,39931,11.5338030758284,11.6044827269946,11.4324335761296,11.4324335761296,429367.71049772,0.0,1.0
2015-06-04,124.31,125.625,123.0301,124.47,42366,11.5607729427208,11.6830673391465,11.4417428301845,11.5756528692821,455550.635419758,0.0,1.0
2015-06-05,123.85,124.76,122.2,124.0,33578,11.5179931538571,11.6026227361745,11.3645439111936,11.5319430850083,361055.545393111,0.0,1.0
2015-06-08,123.02,124.2,121.0,123.27,21589,11.4408035348203,11.5505429932099,11.2529444619839,11.4640534200723,232140.930653759,0.0,1.0
2015-06-09,121.71,123.15,121.2601,123.15,21858,11.3189741360997,11.4528934751514,11.2771336426001,11.4528934751514,235033.418047609,0.0,1.0
2015-06-10,122.41,123.76,122.0,122.18,19137,11.3840738148053,11.5096231951663,11.345944002992,11.3626839203735,205775.209130622,0.0,1.0
2015-06-11,123.89,124.54,122.78,122.78,14926,11.5217131354974,11.5821628371527,11.4184836449784,11.4184836449784,160495.415764417,0.0,1.0
2015-06-12,123.0,124.07,122.39,123.19,16075,11.4389435440001,11.5384530528788,11.3822138239852,11.4566134567917,172850.315450423,0.0,1.0
2015-06-15,122.98,123.26,121.26,122.43,21781,11.43708355318,11.4631234246623,11.277124342646,11.3859338056255,234205.456972047,0.0,1.0
2015-06-16,124.74,125.24,122.0,122.88,28470,11.6007627453543,11.6472625158584,11.345944002992,11.4277835990792,306130.543133656,0.0,1.0
2015-06-17,130.44,130.68,124.77,125.4,35663,12.1308601291006,12.1531800189426,11.6035527315845,11.6621424424197,383475.010880774,0.0,1.0
2015-06-18,133.13,133.59,124.01,130.48,27558,12.3810288944125,12.4238086832763,11.5328730804184,12.134580110741,296324.043121789,0.0,1.0
2015-06-19,137.21,137.99,133.53,133.98,48644,12.7604670217257,12.833006663712,12.4182287108158,12.4600785042694,523056.344931282,0.0,1.0
2015-06-22,144.49,145.93,139.26,141.08,68937,13.4375036802649,13.5714230193166,12.9511160807924,13.1203752454272,741261.722936595,0.0,1.0
2015-06-23,144.25,146.0,143.0,146.0,47663,13.4151837904229,13.5779329871872,13.2989343641628,13.5779329871872,512507.90577378,0.0,1.0
2015-06-24,143.32,145.98,143.29,143.78,33225,13.3286942172854,13.576072996367,13.3259042310551,13.3714740061491,357259.827735009,0.0,1.0
2015-06-25,145.53,146.55,143.13,144.42,31658,13.5342232029133,13.6290827347416,13.3110243044938,13.4309937123943,340410.282210233,0.0,1.0
2015-06-26,148.98,149.3999,145.63,145.63,55041,13.8550716193914,13.8941221266607,13.5435231570142,13.5435231570142,591841.630650495,0.0,1.0
2015-06-29,149.63,153.04,146.95,148.9,49982,13.9155213210467,14.2326497558844,13.6662825511449,13.8476316561107,537443.512711851,0.0,1.0
2015-06-30,151.07,152.76,149.9411,152.76,36240,14.0494406600984,14.2066098844021,13.9444534782543,14.2066098844021,389679.342576878,0.0,1.0
2015-07-01,155.41,155.636,151.11,151.93,42650,14.4530586680737,14.4740765643415,14.0531606417387,14.1294202653654,458604.413932225,0.0,1.0
2015-07-02,153.33,156.69,151.58,155.06,44138,14.2596196227768,14.5720980805641,14.0968704260125,14.4205088287208,474604.492898957,0.0,1.0
2015-07-06,154.74,155.7502,152.2901,155.28,36609,14.3907489755982,14.4846971119246,14.1629094000824,14.4409687277426,393647.104094839,0.0,1.0
2015-07-07,152.94,155.45,150.6,153.74,36281,14.2233498017836,14.456778649714,14.0057308758246,14.2977494345901,390120.204967762,0.0,1.0
2015-07-08,153.47,155.51,151.8801,152.0,28089,14.2726395585179,14.4623586221745,14.1247795882691,14.135930233236,302033.748720804,0.0,1.0
2015-07-09,154.08,155.46,153.1673,153.4,24427,14.3293692785329,14.4577086451241,14.2444885974547,14.2661295906473,262657.210295954,0.0,1.0
2015-07-10,164.35,165.33,154.42,155.19,52996,15.2844745646864,15.3756141148743,14.3609891224756,14.4325987690519,569852.274812478,0.0,1.0
2015-07-13,168.43,170.35,159.16,159.16,63291,15.6639126919996,15.8424718107352,14.8018069468542,14.8018069468542,680551.745889434,0.0,1.0
2015-07-14,170.92,171.9899,167.0,168.95,47202,15.8954815491098,15.9949817580344,15.5309233483579,15.7122724533238,507550.892061639,0.0,1.0
2015-07-15,172.06,175.5,171.06,172.0,61313,16.0015010258591,16.321419446927,15.9085014848509,15.9959210533986,659282.823714572,0.0,1.0
2015-07-16,154.35,173.72,148.06,173.0,136473,14.3544791546051,16.1558802639326,13.7695120416639,16.0889205944067,1467458.85539443,0.0,1.0
2015-07-17,162.2,162.93,149.73,154.35,100937,15.0845255515189,15.1524152164548,13.9248212751475,14.3544791546051,1085349.44265128,0.0,1.0
2015-07-20,155.0,164.0899,151.7005,163.95,112275,14.4149288562603,15.2602853840702,14.108076870704,15.2472747482831,1207264.02284269,0.0,1.0
2015-07-21,152.62,156.795,152.0,155.25,105228,14.193589948661,14.5818630323699,14.135930233236,14.4381787415124,1131489.45531677,0.0,1.0
2015-07-22,152.79,153.44,150.0001,150.71,33935,14.2093998706324,14.2698495722877,13.9499404511738,14.0159608253355,364894.274016179,0.0,1.0
2015-07-23,147.94,153.7,146.57,152.21,59649,13.7583520967429,14.2940294529498,13.6309427255618,14.1554601368477,641390.262289411,0.0,1.0
2015-07-24,151.62,153.0,147.92,147.97,42304,14.1005904076529,14.2289297742441,13.7564921059228,13.7611420829732,454883.965462809,0.0,1.0
2015-07-27,157.51,157.54,149.66,151.02,58335,14.6483577041908,14.651147690421,13.9183113072769,14.044790683048,627261.160298623,0.0,1.0
2015-07-28,156.91,161.0,155.01,161.0,51636,14.5925579795859,14.9729261023091,14.4158588516704,14.9729261023091,555228.546724604,0.0,1.0
2015-07-29,155.0,158.7999,153.0801,157.18,51262,14.4381787415124,14.7921376795761,14.2593409391522,14.6412447392962,550319.409549552,0.25,1.0
2015-07-30,159.48,160.4,153.41,153.41,32552,14.8554886819122,14.9411862589586,14.2900709724865,14.2900709724865,349459.58838237,0.0,1.0
2015-07-31,162.0,162.6444,157.77,158.27,49551,15.0902255233871,15.1502510871357,14.6962029680542,14.7427777381882,531951.095598883,0.0,1.0
2015-08-03,160.24,163.07,156.0162,163.07,41600,14.9262823325158,15.1898955314737,14.5328373043325,15.1898955314737,446593.723172357,0.0,1.0
2015-08-04,165.0,166.77,157.6189,160.25,85587,15.3696741441906,15.5345488304646,14.6821280725198,14.9272138279184,918812.908296937,0.0,1.0
2015-08-05,165.77,174.1,165.06,170.0,57038,15.4413992901968,16.2173349606278,15.3752631166067,15.8354218455297,612327.23034387,0.0,1.0
2015-08-06,162.11,170.0,160.44,167.22,44517,15.1004719728166,15.8354218455297,14.9449122405693,15.5764661235852,477908.960924612,0.0,1.0
2015-08-07,163.28,167.52,160.32,162.0,25726,15.2094569349299,15.6044109856655,14.9337342957372,15.0902255233871,276179.570248368,0.0,1.0
2015-08-10,162.52,166.97,161.4,164.55,46327,15.1386632843264,15.5531787385182,15.0343357992264,15.3277568510701,497340.082053024,0.0,1.0
2015-08-11,162.26,164.1975,161.068,162.45,32726,15.1144444038568,15.2949216381257,15.0034101518575,15.1321428165077,351327.552512946,0.0,1.0
2015-08-12,160.86,162.63,160.26,160.26,31085,14.9840350474818,15.1489097337559,14.9281453233211,14.9281453233211,333710.718384922,0.0,1.0
2015-08-13,160.57,162.94,160.51,161.31,33442,14.9570216808042,15.1777860912389,14.9514327083881,15.0259523406023,359014.117556008,0.0,1.0
2015-08-14,162.85,163.29,160.22,160.22,35160,15.1694026326148,15.2103884303326,14.9244193417104,14.9244193417104,377457.579488944,0.0,1.0
2015-08-17,166.32,166.32,161.54,161.54,19282,15.4926315373441,15.4926315373441,15.0473767348639,15.0473767348639,207000.484860803,0.0,1.0
2015-08-18,164.7,166.17,163.22,166.17,43828,15.3417292821103,15.478659106304,15.2038679625139,15.478659106304,470512.252384568,0.0,1.0
2015-08-19,161.25,164.7614,160.6701,164.35,34695,15.0203633681863,15.3474486638827,14.966345949785,15.3091269430165,372465.606381368,0.0,1.0
2015-08-20,158.62,160.7,155.96,160.7,43657,14.7753800772819,14.969131121039,14.5276023001695,14.969131121039,468676.494532106,0.0,1.0
2015-08-21,154.15,156.93,152.47,156.42,43012,14.3590016322847,14.6179573542293,14.2025104046348,14.5704510886927,461752.144737728,0.0,1.0
2015-08-24,155.55,155.99,126.31,144.5,118892,14.4894109886597,14.5303967863775,11.7657184312286,13.4601085687003,1276356.27248577,0.0,1.0
2015-08-25,160.55,162.0,156.79,160.8,44330,14.9551586899988,15.0902255233871,14.6049164185918,14.9784460750658,475901.436255543,0.0,1.0
2015-08-26,161.8,163.18,158.81,163.18,41498,15.0715956153336,15.2001419809032,14.7930784899328,15.2001419809032,445498.709716502,0.0,1.0
2015-08-27,155.83,162.9899,152.19,162.6,44191,14.5154928599347,15.1824342532983,14.1764285333598,15.1461152475478,474409.212036289,0.0,1.0
2015-08-28,157.56,157.56,151.68,155.1,59580,14.676641564598,14.676641564598,14.1289222678232,14.4474936955392,639616.683331949,0.0,1.0
2015-08-31,154.23,158.93,152.49,155.98,46491,14.3664535955062,14.8042564347649,14.2043733954402,14.5294652909748,499100.691923222,0.0,1.0
2015-09-01,154.14,155.18,152.03,152.5,75247,14.3580701368821,14.4549456587606,14.161524606917,14.2053048908428,807808.603066113,0.0,1.0
2015-09-02,159.31,159.31,153.38,154.4,27109,14.8396532600667,14.8396532600667,14.2872764862785,14.3822890173517,291026.66445864,0.0,1.0
2015-09-03,163.2,165.26,158.4718,159.0,43529,15.2020049717085,15.3938930246602,14.7615753154142,14.8107769025837,467302.359999269,0.0,1.0
2015-09-04,157.35,162.92,156.16,162.52,32824,14.6570801611418,15.1759231004335,14.5462322082231,15.1386632843264,352379.62426465,0.0,1.0
2015-09-08,165.27,168.0,158.64,159.11,45913,15.3948245200629,15.6491227649941,14.7772430680873,14.8210233520131,492895.615673377,0.0,1.0
2015-09-09,160.79,167.6801,160.12,166.5,40187,14.9775145796631,15.6193242270624,14.9151043876836,15.5093984545923,431424.56618095,0.0,1.0
2015-09-10,162.0,163.16,160.05,160.48,29915,15.0902255233871,15.1982789900978,14.9085839198649,14.94863822218,321150.2699207,0.0,1.0
2015-09-11,163.05,163.5,160.64,160.64,32612,15.1880325406683,15.2299498337889,14.9635421486229,14.9635421486229,350103.713944639,0.0,1.0
2015-09-14,164.31,167.1,161.3,162.7,39308,15.3054009614058,15.565288178753,15.0250208451997,15.1554302015746,421988.126693727,0.0,1.0
2015-09-15,164.6,165.53,162.83,165.28,39937,15.3324143280835,15.4190434005325,15.1675396418094,15.3957560154656,428740.7096715,0.0,1.0
2015-09-16,165.0,165.67,163.54,165.4,28152,15.3696741441906,15.43208433617,15.2336758153996,15.4069339602977,302223.713816063,0.0,1.0
2015-09-17,171.18,173.1,164.72,164.72,43234,15.9453383030457,16.12418542036,15.3435922729156,15.3435922729156,464135.409318119,0.0,1.0
2015-09-18,166.35,174.092,163.63,171.15,128367,15.4954260235522,16.2165897643056,15.2420592740237,15.9425438168377,1378074.43419389,0.0,1.0
2015-09-21,169.27,169.81,164.4,168.35,33934,15.7674226811342,15.8177234328788,15.3137844200299,15.6817251040878,364295.947166605,0.0,1.0
2015-09-22,170.43,171.78,165.74,171.29,51142,15.8754761478449,16.0012280272064,15.4386048039888,15.9555847524752,549031.158425016,0.0,1.0
2015-09-23,173.23,173.78,170.87,171.15,31372,16.1362948605948,16.1875271077421,15.9164619455627,15.9425438168377,336791.785657769,0.0,1.0
2015-09-24,185.31,186.63,172.88,172.88,77816,17.2615413070301,17.3844987001836,16.103692521501,16.103692521501,835387.912557214,0.0,1.0
2015-09-25,189.13,194.431,187.74,189.9,95235,17.6173725508531,18.1111582638129,17.4878946898809,17.6890976968594,1022388.29870961,0.0,1.0
2015-09-28,192.39,194.73,189.285,190.12,64380,17.9210400521262,18.1390099763529,17.6318107295947,17.7095905957183,691146.728313376,0.0,1.0
2015-09-29,193.7,195.73,189.86,192.16,47941,18.0430659498771,18.2321595166208,17.6853717152487,17.8996156578646,514667.059678028,0.0,1.0
2015-09-30,193.38,199.87,192.91,195.65,113013,18.0132580969914,18.6177986133295,17.9694778130655,18.2247075533993,1213242.70280956,0.0,1.0
2015-10-01,191.0,193.34,190.58,192.81,43931,17.791562191154,18.0095321153807,17.7524393842415,17.9601628590387,471618.001266462,0.0,1.0
2015-10-02,195.15,195.15,188.5298,190.08,37149,18.1781327832654,18.1781327832654,17.5614641967844,17.7058646141076,398810.341878124,0.0,1.0
2015-10-05,198.83,199.06,195.06,195.06,46868,18.520923091451,18.5423474857126,18.1697493246413,18.1697493246413,503147.947539473,0.0,1.0
2015-10-06,206.69,207.33,197.9127,199.63,66572,19.2530784779561,19.3126941837275,18.4354770181633,18.5954427236653,714678.782188225,0.0,1.0
2015-10-07,217.46,220.93,205.33,206.75,128993,20.2562990266405,20.5795279313699,19.1263951031919,19.2586674503722,1384794.81089356,0.0,1.0
2015-10-08,210.87,219.95,208.0,218.07,81800,19.6424435562756,20.4882413819074,19.3751043757069,20.3131202462039,878157.849891799,0.0,1.0
2015-10-09,214.31,215.93,210.88,210.88,40852,19.9628779747969,20.1137802300308,19.6433750516783,19.6433750516783,438563.624496085,0.0,1.0
2015-10-12,215.82,215.97,212.31,213.53,35980,20.1035337806013,20.1175062116415,19.7765788942613,19.890221333388,386260.628839938,0.0,1.0
2015-10-13,214.82,218.78,214.29,215.0,41074,20.0103842403335,20.3792564197941,19.9610149839915,20.0271511575817,440946.889076476,0.0,1.0
2015-10-14,211.63,216.0,211.01,215.82,34545,19.7132372068791,20.1203006978495,19.6554844919131,20.1035337806013,370855.2924757,0.0,1.0
2015-10-15,212.57,213.2946,210.07,212.63,24821,19.8007977747309,19.8682939316089,19.5679239240613,19.806386747147,266464.009684161,0.0,1.0
2015-10-16,212.0,213.73,211.42,213.57,44430,19.7477025367782,19.9088512414416,19.6936758034229,19.8939473149987,476974.978859324,0.0,1.0
2015-10-19,212.55,215.008,211.7073,213.14,52162,19.7989347839255,20.0278963539038,19.7204376663418,19.8538930126835,559981.292983571,0.0,1.0
2015-10-20,214.39,214.39,210.73,211.55,30539,19.9703299380183,19.9703299380183,19.6294026206381,19.7057852436577,327849.175768285,0.0,1.0
2015-10-21,211.2,214.66,210.59,214.66,27932,19.673182904564,19.9954803138906,19.6163616850006,19.9954803138906,299861.920087747,0.0,1.0
2015-10-22,212.63,213.72,210.551,212.0,38237,19.806386747147,19.9079197460389,19.6127288529302,19.7477025367782,410490.485407245,0.0,1.0
2015-10-23,212.56,214.75,210.8807,214.75,35676,19.7998662793282,20.0038637725147,19.6434402563565,20.0038637725147,382997.059324448,0.0,1.0
2015-10-26,208.55,213.145,208.11,212.95,64116,19.4263366228542,19.8543587603849,19.3853508251364,19.8361946000327,688312.575839398,0.0,1.0
2015-10-27,208.04,211.18,208.04,209.27,61417,19.3788303573177,19.6713199137586,19.3788303573177,19.4934042918471,659337.66096338,0.0,1.0
2015-10-28,214.73,216.47,208.17,208.79,68942,20.0252881667763,20.1875570691663,19.4135157531683,19.4713357068935,739261.055157298,0.25,1.0
2015-10-29,213.07,217.13,212.11,215.0,35252,19.8704799035767,20.2491073424866,19.7809522332926,20.0504678240437,378005.145142367,0.0,1.0
2015-10-30,211.21,215.02,210.38,215.0,57704,19.6970200424013,20.0523329838413,19.6196159108015,20.0504678240437,618756.634951069,0.0,1.0
2015-11-02,209.97,213.3557,208.845,210.29,38800,19.581380134951,19.8971237112853,19.4764648963368,19.6112226917124,416050.142730166,0.0,1.0
2015-11-03,207.42,208.94,202.0,207.75,59694,19.3435722607588,19.4853244053753,18.8381139556132,19.374347397419,640095.289178727,0.0,1.0
2015-11-04,176.36,204.0,175.0,201.0,149201,16.4469790951086,19.0246299353717,16.3201482288728,18.7448559657339,1599873.64292483,0.0,1.0
2015-11-05,185.6,189.03,176.0,176.0,86788,17.3086829215931,17.628557826879,16.4134062187521,16.4134062187521,930622.674929528,0.0,1.0
2015-11-06,188.95,189.18,185.0,185.33,37908,17.6210971876887,17.6425465253609,17.2527281276655,17.2835032643257,406485.278624101,0.0,1.0
2015-11-09,182.76,188.68,182.1,185.55,43094,17.043830230336,17.5959175304213,16.9822799570157,17.3040200220991,462094.45491788,0.0,1.0
2015-11-10,180.32,185.5924,179.71,181.63,46389,16.8162807350305,17.30797416087,16.7593933612042,16.9384487017724,497426.548224477,0.0,1.0
2015-11-11,184.36,186.2192,180.49,180.7,52953,17.1930430141428,17.3664282689264,16.83213459331,16.8517187711847,567811.938350271,0.0,1.0
2015-11-12,176.61,184.39,175.01,183.48,44981,16.4702935925784,17.1958407538392,16.3210808087716,17.110975983049,482328.646137774,0.0,1.0
2015-11-13,176.78,180.1841,176.28,176.5,26939,16.4861474508579,16.803606974206,16.4395184559183,16.4600352136917,288865.329768246,0.0,1.0
2015-11-16,175.46,178.73,175.0,176.5,27026,16.3630469042173,16.6680005311225,16.3201482288728,16.4600352136917,289798.225706842,0.0,1.0
2015-11-17,173.15,178.47,170.01,176.46,35386,16.1476209475962,16.6437534537539,15.8547908593752,16.4563048940966,379442.01934664,0.0,1.0
2015-11-18,172.38,173.843,171.25,172.15,34255,16.0758122953891,16.2122487345825,15.9704307668255,16.0543629577169,367314.372144893,0.0,1.0
2015-11-19,172.97,174.9199,171.52,174.25,57503,16.1308345094179,16.3126782638835,15.9956104240929,16.2502047364634,616601.323644658,0.0,1.0
2015-11-20,188.63,194.47,173.235,173.3,78567,17.5912546309273,18.1358812918223,16.1555478767359,16.161609646078,842469.370203118,0.0,1.0
2015-11-23,192.89,195.41,185.17,186.93,47182,17.988533667813,18.2235438023088,17.268581985945,17.4327160481325,505929.84109007,0.0,1.0
2015-11-24,188.12,195.0399,185.6235,192.43,40082,17.5436930560889,18.1890290202545,17.3108744843553,17.9456349924685,429796.954147178,0.0,1.0
2015-11-25,193.15,195.21,188.291,188.55,42016,18.0127807451816,18.2048922043329,17.5596401723582,17.583793991737,450535.123632749,0.0,1.0
2015-11-27,198.69,199.78,193.2345,193.82,15819,18.5294300091128,18.6310812180812,18.0206610453264,18.0752635984007,169626.216697126,0.0,1.0
2015-11-30,193.67,198.36,193.28,198.0,40686,18.0612748999188,18.4986548724526,18.0249042838659,18.4650819960961,436273.611008236,0.0,1.0
2015-12-01,193.65,194.85,188.01,193.0,99045,18.0594097401213,18.1713193279764,17.5334346772022,17.9987920466997,1062053.77285333,0.0,1.0
2015-12-02,193.4,193.79,190.78,193.49,22418,18.0360952426514,18.0724658587044,17.7917593091677,18.0444884617406,240386.909786724,0.0,1.0
2015-12-03,192.06,200.99,191.73,193.9,35265,17.9111295362132,18.7439233858351,17.8803543995531,18.0827242375911,378144.543386065,0.0,1.0
2015-12-04,193.14,194.01,191.25,192.43,22607,18.0118481652828,18.0929826164778,17.835590564411,17.9456349924685,242413.54579126,0.0,1.0
2015-12-07,195.49,200.32,192.56,192.85,34369,18.2310044414991,18.681440532616,17.9577585311528,17.9848033482178,368536.787512709,0.0,1.0
2015-12-08,195.11,195.97,191.18,195.13,30903,18.195566405345,18.2757682766412,17.8290625051195,18.1974315651426,331371.07115439,0.0,1.0
2015-12-09,192.94,197.55,192.74,194.66,26171,17.993196567307,18.4231159006504,17.9745449693311,18.1536003098993,280630.110448226,0.0,1.0
2015-12-10,189.97,194.78,189.66,193.26,24385,17.7162203373655,18.1647912686848,17.687310360503,18.0230391240683,261478.936352451,0.0,1.0
2015-12-11,183.77,188.55,182.63,188.55,33036,17.138020800114,17.583793991737,17.0317066916517,17.583793991737,354243.106062727,0.0,1.0
2015-12-14,191.67,193.2,181.12,182.67,43523,17.8747589201603,18.0174436446756,16.890887126934,17.0354370112468,466694.596959923,0.0,1.0
2015-12-15,194.22,197.84,192.3,192.95,24836,18.1125667943524,18.4501607177154,17.9335114537842,17.9941291472058,266314.983114599,0.0,1.0
2015-12-16,194.78,196.01,191.744,193.97,32558,18.1647912686848,18.2794985962363,17.8816600114114,18.0892522968826,349117.53987136,0.0,1.0
2015-12-17,189.02,196.11,189.02,195.6,28834,17.6276252469802,18.2888243952243,17.6276252469802,18.2412628203858,309185.304522722,0.0,1.0
2015-12-18,182.84,190.44,181.92,187.57,128701,17.0512908695263,17.7600515926088,16.9654935188374,17.4924011616553,1380053.33555451,0.0,1.0
2015-12-21,182.6,188.1,181.0,183.01,36286,17.0289089519553,17.5418278962913,16.8796961681485,17.0671447278058,389092.666987288,0.0,1.0
2015-12-22,183.98,185.5815,180.45,182.45,14765,17.1576049779887,17.3069576487803,16.8284042737148,17.0149202534734,158324.236015745,0.0,1.0
2015-12-23,183.92,185.28,182.19,184.37,27008,17.1520094985959,17.2788403648317,16.9906731761048,17.1939755940416,289605.212754029,0.0,1.0
2015-12-24,178.66,182.3192,176.81,182.09,42473,16.661472471831,17.0027221083972,16.4889451905543,16.9813473771169,455435.508045832,0.0,1.0
2015-12-28,182.61,184.93,179.01,179.04,35936,17.0298415318541,17.246200068374,16.6941127682887,16.6969105079851,385339.637349259,0.0,1.0
2015-12-29,181.98,184.51,180.33,182.61,38740,16.9710889982301,17.2070317126247,16.8172133149293,17.0298415318541,415406.76622079,0.0,1.0
2015-12-30,183.4,186.56,179.71,180.62,38025,17.1035153438587,17.3982105918772,16.7593933612042,16.8442581319943,407739.862817386,0.0,1.0
2015-12-31,182.51,184.46,180.53,181.45,77979,17.0205157328662,17.2023688131307,16.8358649129052,16.9216622635941,836164.280411225,0.0,1.0
2016-01-04,175.05,183.415,174.61,180.4,73391,16.3248111283668,17.1049142137069,16.2837776128199,16.8237413742209,786967.423327566,0.0,1.0
2016-01-05,176.74,179.41,174.3,177.02,32647,16.4824171312627,16.7314159642404,16.2548676359573,16.5085293684289,350071.881693602,0.0,1.0
2016-01-06,179.95,181.98,172.0,175.18,42177,16.7817752787752,16.9710889982301,16.040374259235,16.3369346670511,452261.517266243,0.0,1.0
2016-01-07,177.43,181.47,176.02,176.94,37856,16.5467651442794,16.9235274233917,16.4152713785497,16.5010687292386,405927.685649309,0.0,1.0
2016-01-08,177.9,178.68,176.1,176.41,48410,16.5905963995227,16.6633376316285,16.42273201774,16.4516419946026,519097.613648643,0.0,1.0
2016-01-11,172.57,178.9483,171.5,178.42,58004,16.0935313134662,16.6883587503131,15.9937452642954,16.6390905542599,621973.517497951,0.0,1.0
2016-01-12,174.46,177.4367,172.62,173.11,42306,16.269788914338,16.5473899728116,16.0981942129601,16.143890628001,453644.776761402,0.0,1.0
2016-01-13,169.11,175.4521,168.39,173.68,43059,15.7708586684839,16.3623101660972,15.7037129157708,16.1970476822322,461719.151954078,0.0,1.0
2016-01-14,169.49,169.81,166.05,167.65,61333,15.806296704638,15.8361392613994,15.4854892194533,15.6347020032602,657670.190826528,0.0,1.0
2016-01-15,166.0,167.9729,158.8,165.73,69744,15.4808263199594,15.6648150081922,14.8093687928286,15.4556466626919,747860.854499294,0.0,1.0
2016-01-19,171.18,174.12,165.41,165.97,62712,15.963902707534,16.2380811977791,15.4258041059306,15.478028580263,672457.127600365,0.0,1.0
2016-01-20,172.52,174.98,166.01,170.3,56654,16.0888684139722,16.3182830690752,15.4817588998581,15.8818356764402,607497.546036981,0.0,1.0
2016-01-21,170.6,175.07,170.13,173.4,39358,15.909813073404,16.3266762881644,15.8659818181608,16.170935445066,422033.544267368,0.0,1.0
2016-01-22,167.88,172.16,165.035,172.16,50426,15.6561513409324,16.0552955376157,15.3908323597259,16.0552955376157,540715.064363694,0.0,1.0
2016-01-25,170.59,172.485,168.2621,169.03,27205,15.9088804935052,16.0856043843264,15.6917852188653,15.7633980292936,291717.632293149,0.0,1.0
2016-01-26,170.36,172.5753,168.92,169.19,25775,15.887431155833,16.0940255808125,15.7531396504068,15.7783193076742,276383.825486341,0.0,1.0
2016-01-27,170.7,171.76,167.75,171.01,58011,15.9424533698618,16.0414516157437,15.6669393836808,15.9714056870537,621138.884352644,0.25,1.0
2016-01-28,177.38,179.26,171.01,171.4,47829,16.5663291080614,16.7419109026445,15.9714056870537,16.0078295699725,512117.558733734,0.0,1.0
2016-01-29,175.9,180.58,174.16,178.78,44593,16.428105142113,16.865191737139,16.265598587552,16.6970815082829,477468.864007472,0.0,1.0
2016-02-01,173.61,176.0,173.61,174.5,29219,16.2142315731793,16.4374445992716,16.2142315731793,16.2973527418915,312855.442276463,0.0,1.0
2016-02-02,162.61,172.2202,162.45,169.43,52732,15.1868912857248,16.084431797588,15.1719481542709,15.8238422639466,564615.256583814,0.0,1.0
2016-02-03,163.17,169.128,162.5,163.27,39828,15.2391922458134,15.7956371033273,15.1766178828502,15.248531702972,426448.768095656,0.0,1.0
2016-02-04,160.25,166.26,158.881,163.17,35247,14.96648009678,15.5277814720165,14.8386229282777,15.2391922458134,377398.808101527,0.0,1.0
2016-02-05,155.5,161.38,155.035,161.2,69671,14.5228558817428,15.072015962673,14.479427405955,15.0552049397874,745985.54087558,0.0,1.0
2016-02-08,156.25,157.08,150.2631,154.46,62612,14.5929018104329,14.6704193048499,14.0337578498001,14.4257255272926,670402.98955522,0.0,1.0
2016-02-09,163.93,166.6094,151.37,155.65,45730,15.3101721202193,15.5604135353289,14.1371363010895,14.5368650674809,489643.019107523,0.0,1.0
2016-02-10,160.01,172.035,159.61,166.08,19236,14.9440653995992,16.0671351229301,14.9067075709645,15.5109704491309,205964.861481572,0.0,1.0
2016-02-11,160.24,160.725,155.5,158.04,27367,14.9655461510641,15.0108425182837,14.5228558817428,14.7600780935732,293025.595974537,0.0,1.0
2016-02-12,163.28,164.96,161.9468,162.85,35100,15.2494656486879,15.4063685289537,15.1249520058484,15.2093059829056,375824.840819463,0.0,1.0
2016-02-16,164.79,165.21,162.23,163.74,61182,15.3904914517839,15.4297171718504,15.1514013485218,15.2924271516178,655091.607151465,0.0,1.0
2016-02-17,169.15,170.97,165.0,165.3,59965,15.7976917839023,15.9676699041902,15.4101043118172,15.4381226832932,642060.871217636,0.0,1.0
2016-02-18,168.72,171.81,165.41,169.19,44448,15.7575321181199,16.0461213443231,15.4483960861677,15.8014275667657,475916.311246254,0.0,1.0
2016-02-19,177.0,177.99,168.7298,169.98,46910,16.5308391708584,16.6232997967293,15.7584473849215,15.8752092783193,502277.586405727,0.0,1.0
2016-02-22,167.97,179.045,167.64,178.0,130738,15.6874861894299,16.7218310697534,15.6566659808062,16.6242337424452,1399845.81307848,0.0,1.0
2016-02-23,171.19,173.7483,164.19,168.71,127803,15.9882167099393,16.2271480424297,15.3344547088319,15.7565981724041,1368420.00373931,0.0,1.0
2016-02-24,173.23,174.0,169.69,169.69,52290,16.1787416359763,16.2506554560981,15.8481248525591,15.8481248525591,559882.647477199,0.0,1.0
2016-02-25,176.69,179.771,172.52,174.2,70760,16.5018868536665,16.7896355287253,16.1124314901497,16.2693343704155,757645.747475362,0.0,1.0
2016-02-26,173.62,177.56,171.98,176.24,57154,16.2151655188951,16.583140130947,16.0619984214928,16.4598592964525,611962.762170815,0.0,1.0
2016-02-29,174.72,176.06,172.045,173.02,77077,16.3178995476406,16.4430482735668,16.068069068646,16.1591287759431,825283.511562441,0.0,1.0
2016-03-01,178.2,179.8582,175.61,176.47,93383,16.6429126567625,16.7977795353677,16.4010207163528,16.4813400479174,999876.10000695,0.0,1.0
2016-03-02,173.3,179.5522,172.03,178.16,91369,16.1852792559874,16.7692007964622,16.0666681500722,16.6391768738991,978311.677516621,0.0,1.0
2016-03-03,177.61,177.86,172.11,172.72,107809,16.5878098595263,16.611158502423,16.0741397157991,16.131110404467,1154339.03885771,0.0,1.0
2016-03-04,176.87,177.77,175.25,177.77,45319,16.5186978765521,16.6027529909802,16.3673986705816,16.6027529909802,485242.335073996,0.0,1.0
2016-03-07,178.17,180.9699,176.21,176.86,78610,16.6401108196149,16.9016062806007,16.4570574593049,16.5177639308363,841697.741789687,0.0,1.0
2016-03-08,178.09,180.49,176.04,177.36,35738,16.632639253888,16.8567862256962,16.4411803821351,16.5644612166296,382656.07296883,0.0,1.0
2016-03-09,178.1,179.8568,176.6,178.4,30714,16.6335731996039,16.7976487829675,16.4934813422237,16.6615915710799,328862.796607662,0.0,1.0
2016-03-10,178.12,184.2,175.185,184.2,27143,16.6354410910356,17.2032800862832,16.3613280234284,17.2032800862832,290627.169639962,0.0,1.0
2016-03-11,175.85,180.28,175.0,179.75,31456,16.4234354135336,16.837173365663,16.3440500276849,16.787674242722,336807.583840941,0.0,1.0
2016-03-14,173.03,176.9,171.729,176.85,33894,16.1600627216589,16.5214997136997,16.0385563840245,16.5168299851204,362911.884750282,0.0,1.0
2016-03-15,169.15,173.04,166.12,173.04,41729,15.7976917839023,16.1609966673748,15.5147062319943,16.1609966673748,446803.270158271,0.0,1.0
2016-03-16,173.98,174.86,167.3066,168.19,31948,16.2487875646664,16.3309747876627,15.6255282306392,15.708032995179,342075.555968666,0.0,1.0
2016-03-17,173.44,174.326,172.05,173.28,28154,16.1983544960095,16.2811020864354,16.0685360415039,16.1834113645556,301452.209926814,0.0,1.0
2016-03-18,171.15,174.5,171.0,174.12,72678,15.9844809270758,16.2973527418915,15.9704717413378,16.2618628046885,778182.272965154,0.0,1.0
2016-03-21,166.8,171.4,163.59,170.81,62421,15.5782145406733,16.0078295699725,15.2784179658798,15.9527267727363,668357.90281458,0.0,1.0
2016-03-22,164.49,166.99,164.48,166.24,41869,15.3624730803079,15.5959595092748,15.361539134592,15.5259135805848,448302.286617382,0.0,1.0
2016-03-23,162.27,166.13,161.3,165.0,50898,15.1551371313853,15.5156401777102,15.0645443969461,15.4101043118172,544978.140969487,0.0,1.0
2016-03-24,159.25,163.44,158.0,162.16,27462,14.8730855251932,15.2644087801418,14.7563423107098,15.1448637285107,294042.785714647,0.0,1.0
2016-03-28,156.37,160.5969,156.255,160.0,33677,14.6041091590233,14.9988786736634,14.5933687832909,14.9431314538833,360588.409238663,0.0,1.0
2016-03-29,164.62,164.99,156.25,156.31,99858,15.3746143746142,15.4091703661013,14.5929018104329,14.5985054847281,1069205.61124074,0.0,1.0
2016-03-30,163.74,164.69,161.0512,164.01,69076,15.2924271516178,15.3811519946253,15.0413078275353,15.3176436859463,739614.720924366,0.0,1.0
2016-03-31,159.76,163.99,159.2655,163.5,29918,14.9207167567025,15.3157757945145,14.8745331410528,15.270012454437,320339.817311586,0.0,1.0
2016-04-01,162.69,162.98,158.02,158.76,118122,15.1943628514517,15.2214472772119,14.7582102021415,14.8273221851157,1264763.01559193,0.0,1.0
2016-04-04,163.7,166.965,159.13,163.12,64420,15.2886913687544,15.5936246449852,14.8618781766028,15.234522517234,689761.716398568,0.0,1.0
2016-04-05,161.0,163.095,160.6,162.79,26578,15.0365260254701,15.2321876529444,14.9991681968354,15.2037023086104,284577.567501415,0.0,1.0
2016-04-06,163.14,163.98,160.62,161.59,84702,15.2363904086658,15.3148418487987,15.0010360882671,15.0916288227063,906926.372281768,0.0,1.0
2016-04-07,163.46,164.67,161.62,163.3,59944,15.2662766715735,15.3792841031935,15.0944306598539,15.2513335401197,641836.018748773,0.0,1.0
2016-04-08,165.91,166.42,162.29,163.93,76085,15.4950933719611,15.5427246034704,15.157005022817,15.3101721202193,814661.909223614,0.0,1.0
2016-04-11,162.97,165.51,160.16,164.91,68668,15.220513331496,15.4577355433264,14.9580745853372,15.4016988003743,735246.158672105,0.0,1.0
2016-04-12,163.64,164.44,161.27,162.45,52647,15.2830876944592,15.3578033517286,15.0617425597985,15.1719481542709,563705.139447926,0.0,1.0
2016-04-13,163.7,164.7,162.19,163.23,70890,15.2886913687544,15.3820859403411,15.1476655656583,15.2447959201086,759037.691330246,0.0,1.0
2016-04-14,163.17,164.6496,162.01,164.0,81730,15.2391922458134,15.3773788539332,15.1308545427727,15.3167097402304,875104.394306969,0.0,1.0
2016-04-15,161.58,163.935,161.25,162.77,37318,15.0906948769904,15.3106390930772,15.0598746683668,15.2018344171787,399573.544435918,0.0,1.0
2016-04-18,162.45,163.09,160.17,160.81,72528,15.1719481542709,15.2317206800864,14.9590085310531,15.0187810568686,776576.183901823,0.0,1.0
2016-04-19,166.62,167.42,160.955,163.39,77845,15.5614035177877,15.6361191750571,15.0323232697487,15.2597390515625,833506.687566699,0.0,1.0
2016-04-20,164.42,166.99,163.712,166.32,96225,15.3559354602968,15.5959595092748,15.2898121036134,15.5333851463117,1030306.13412686,0.0,1.0
2016-04-21,159.5,165.62,157.7,163.77,201733,14.8964341680899,15.468008946201,14.7283239392337,15.2952289887654,2160007.76675307,0.0,1.0
2016-04-22,160.92,161.53,158.095,159.66,101350,15.0290544597431,15.0860251484111,14.7652147950105,14.9113772995438,1085180.84379067,0.0,1.0
2016-04-25,162.3,162.61,158.2,158.94,51157,15.1579389685329,15.1868912857248,14.7750212250271,14.8441332080013,547751.321418838,0.0,1.0
2016-04-26,160.94,163.52,159.63,161.95,106119,15.0309223511749,15.2718803458687,14.9085754623962,15.1252508684775,1136243.76874417,0.0,1.0
2016-04-27,160.42,162.4399,159.6553,161.0,84243,15.0057058168464,15.1946475022937,14.9341756881958,15.059959085602,900608.223628374,0.25,1.0
2016-04-28,158.25,161.9,157.55,159.78,93832,14.8027237596057,15.1441451922917,14.7372456766248,14.9458401409782,1003120.38791944,0.0,1.0
2016-04-29,159.37,159.85,157.5301,159.02,31853,14.9074886923751,14.9523879492763,14.7353842282658,14.8747496508847,340527.684759975,0.0,1.0
2016-05-02,164.36,164.51,158.5,159.1,61599,15.3742538839102,15.3882849016919,14.8261087892417,14.8822328603682,658530.275124156,0.0,1.0
2016-05-03,161.55,164.455,160.55,163.34,65336,15.1114061508013,15.3831401951719,15.0178660322572,15.2788429629953,698481.047671418,0.0,1.0
2016-05-04,164.0,164.705,159.9685,161.3,53526,15.3405794412344,15.406525224808,14.9634724533238,15.0880211211653,572225.06057396,0.0,1.0
2016-05-05,165.57,166.05,163.0,163.57,33537,15.4874374273486,15.5323366842498,15.2470393226903,15.3003571902604,358530.655316462,0.0,1.0
2016-05-06,165.72,165.81,163.68,165.79,26968,15.5014684451302,15.5098870557992,15.3106466033002,15.5080162534283,288304.103306031,0.0,1.0
2016-05-09,165.695,167.3745,164.57,166.32,59619,15.4991299421666,15.6562305712615,15.3938973088045,15.5575925162567,637362.886940161,0.0,1.0
2016-05-10,166.99,167.94,165.12,165.81,32671,15.6202643956813,15.7091275082982,15.4453443740038,15.5098870557992,349272.595635987,0.0,1.0
2016-05-11,146.18,165.31,144.59,165.31,318018,13.6736945287783,15.4631169965272,13.5249657402932,15.4631169965272,3399803.26035216,0.0,1.0
2016-05-12,149.27,151.28,147.22,148.11,119662,13.9627334950796,14.1507491333533,13.7709762520642,13.8542269575684,1279258.58831972,0.0,1.0
2016-05-13,148.73,150.978,147.5,148.86,48193,13.9122218310658,14.1225000175529,13.7971674852565,13.9243820464765,515212.090278386,0.0,1.0
2016-05-16,138.72,149.5,137.5,148.86,416400,12.9758852444392,13.9842477223447,12.8617662998154,13.9243820464765,4451565.87869442,0.0,1.0
2016-05-17,133.26,138.66,131.51,138.07,359376,12.4651561971884,12.9702728373266,12.3014609897362,12.9150841673855,3841945.09899539,0.0,1.0
2016-05-18,134.09,135.69,129.0,133.98,269923,12.54279449558,12.6924586852506,12.0666752921904,12.5325050825401,2885638.84888288,0.0,1.0
2016-05-19,126.6,134.16,125.7101,134.08,306280,11.8421790076846,12.5493423038781,11.7589376561922,12.5418590943945,3274316.99646139,0.0,1.0
2016-05-20,128.7,129.26,123.89,126.65,201884,12.0386132566272,12.0909957230119,11.58868528643,11.8468560136118,2158261.10916029,0.0,1.0
2016-05-23,128.55,132.5,128.05,129.56,241809,12.0245822388456,12.3940657070948,11.9778121795735,12.1190577585751,2585083.31787036,0.0,1.0
2016-05-24,128.05,131.0,126.91,129.73,207744,11.9778121795735,12.2537555292787,11.8711764444333,12.1349595787276,2220908.02570484,0.0,1.0
2016-05-25,125.82,128.92,125.53,128.92,77015,11.7692177152202,12.0591920827069,11.7420910808424,12.0591920827069,823336.5661567,0.0,1.0
2016-05-26,123.19,125.89,122.879,125.89,83999,11.5232072034492,11.7757655235183,11.4941162265819,11.7757655235183,897999.717205694,0.0,1.0
2016-05-27,126.96,127.67,122.5,122.76,137681,11.8758534503605,11.9422669345268,11.4586645216537,11.4829849524752,1471892.51139415,0.0,1.0
2016-05-31,123.5,128.32,123.5,128.32,163345,11.5522046401978,12.0030680115804,11.5522046401978,12.0030680115804,1746256.07217901,0.0,1.0
2016-06-01,124.92,126.25,123.01,123.28,269696,11.6850316085305,11.8094399661941,11.5063699821112,11.5316258141181,2883212.08266178,0.0,1.0
2016-06-02,124.56,125.695,123.515,125.67,84661,11.6513571658546,11.7575252004022,11.553607741976,11.7551866974386,905076.894467214,0.0,1.0
2016-06-03,124.27,125.78,123.46,124.54,59959,11.6242305314768,11.7654761104784,11.5484630354561,11.6494863634837,640997.690971755,0.0,1.0
2016-06-06,125.96,127.66,123.99,124.1,118315,11.7823133318163,11.9413315333413,11.5980392982844,11.6083287113243,1264858.34999455,0.0,1.0
2016-06-07,123.83,126.755,123.36,126.47,134917,11.5830728793174,11.8566777260589,11.5391090236017,11.8300187922738,1442343.69273731,0.0,1.0
2016-06-08,124.28,124.95,123.04,123.66,100334,11.6251659326622,11.6878378120868,11.5091761856675,11.5671710591649,1072630.66972365,0.0,1.0
2016-06-09,121.78,124.7404,121.25,124.24,95317,11.391315636302,11.6682318032399,11.3417393734736,11.6214243279205,1018995.92905743,0.0,1.0
2016-06-10,121.91,122.12,119.8,121.21,70645,11.4034758517127,11.423119276607,11.2061062015846,11.3379977687318,755237.443564762,0.0,1.0
2016-06-13,124.25,125.94,120.5013,122.3,122662,11.6223597291059,11.7804425294455,11.2717058867196,11.4399564979449,1311330.3885985,0.0,1.0
2016-06-14,127.28,128.96,123.012,124.49,142762,11.9057862882946,12.0629336874487,11.5065570623483,11.6448093575565,1526211.45046631,0.0,1.0
2016-06-15,132.35,133.96,127.33,128.66,180998,12.3800346893132,12.5306342801692,11.9104632942218,12.0348716518854,1934977.23561944,0.0,1.0
2016-06-16,140.53,140.72,130.0,131.38,238670,13.1451928590041,13.1629654815274,12.1602154107346,12.2893007743254,2551525.52417866,0.0,1.0
2016-06-17,140.53,141.51,139.1301,140.07,201305,13.1451928590041,13.2368621751773,13.0142460470542,13.1021644044738,2152071.25170648,0.0,1.0
2016-06-20,142.41,143.27,139.1501,141.79,105262,13.321048281867,13.4014927838149,13.016116849425,13.2630534083696,1125313.94698158,0.0,1.0
2016-06-21,141.1,143.12,139.76,143.12,64759,13.1985107265742,13.3874617660333,13.0731669677251,13.3874617660333,692312.5714178,0.0,1.0
2016-06-22,140.25,140.88,139.0,140.88,67111,13.1190016258117,13.1779319004945,13.0020764776316,13.1779319004945,717456.862836362,0.0,1.0
2016-06-23,140.12,141.46,139.44,140.82,58462,13.106841410401,13.2321851692501,13.043234129791,13.1723194933818,624993.862632643,0.0,1.0
2016-06-24,140.59,141.36,133.2,135.14,129672,13.1508052661167,13.2228311573957,12.4595437900757,12.6410116200513,1386271.49524991,0.0,1.0
2016-06-27,141.09,143.3,138.02,139.19,123994,13.1975753253888,13.4042989873712,12.9104071614583,13.0198491001549,1325570.26792227,0.0,1.0
2016-06-28,140.03,142.56,139.37,142.23,106181,13.098422799732,13.3350792996486,13.0366863214929,13.304211060529,1135138.60846698,0.0,1.0
2016-06-29,142.52,143.37,139.06,141.29,97208,13.3313376949068,13.4108467956693,13.0076888847442,13.2162833490976,1039211.85383316,0.0,1.0
2016-06-30,147.47,147.52,143.123,143.33,123226,13.7943612817002,13.7990382876274,13.3877423863889,13.4071051909276,1317359.88705091,0.0,1.0
2016-07-01,144.82,146.95,144.26,146.95,75641,13.5464799675583,13.7457204200573,13.4940975011736,13.7457204200573,808647.681629021,0.0,1.0
2016-07-05,145.44,146.83,142.7228,144.88,79547,13.6044748410556,13.734495605832,13.3503076309476,13.5520923746709,850405.165591994,0.0,1.0
2016-07-06,144.76,145.91,138.809,145.44,100811,13.5408675604456,13.6484386967714,12.9842103149896,13.6044748410556,1077730.08596797,0.0,1.0
2016-07-07,144.29,145.4312,143.3,144.47,41919,13.4969037047299,13.6036516880125,13.4042989873712,13.5137409260679,448139.265295369,0.0,1.0
2016-07-08,145.31,147.12,144.3101,144.45,68626,13.5923146256449,13.7616222402098,13.4987838611127,13.511870123697,733653.121977146,0.0,1.0
2016-07-11,145.93,147.6499,144.62,144.65,54290,13.6503094991423,13.8111891490263,13.5277719438495,13.5305781474058,580392.679044955,0.0,1.0
2016-07-12,146.45,148.12,144.1033,145.93,96889,13.6989503607852,13.8551623587539,13.4794397645977,13.6503094991423,1035801.55240351,0.0,1.0
2016-07-13,146.9,148.2938,144.8,145.84,73004,13.7410434141301,13.8714196313568,13.5446091651874,13.6418908884733,780456.569183973,0.0,1.0
2016-07-14,146.38,148.75,145.16,147.42,136574,13.6924025524871,13.9140926334367,13.5782836078633,13.789684275773,1460058.01709129,0.0,1.0
2016-07-15,144.11,147.27,142.825,146.38,162359,13.480066483392,13.7756532579914,13.3598674310628,13.6924025524871,1735715.14048738,0.0,1.0
2016-07-18,144.69,144.99,141.53,144.09,128518,13.5343197521476,13.5623817877108,13.2387329775482,13.4781956810211,1373934.54274267,0.0,1.0
2016-07-19,146.37,147.91,143.54,143.86,92293,13.6914671513017,13.8355189338596,13.4267486158218,13.456681453756,986667.554376425,0.0,1.0
2016-07-20,148.61,152.26,145.1,146.58,156992,13.9009970168405,14.2424184495265,13.5726712007506,13.7111105761959,1678338.68978865,0.0,1.0
2016-07-21,147.06,148.65,145.5,147.87,71227,13.7560098330971,13.9047386215822,13.6100872481683,13.8317773291178,761459.372818846,0.0,1.0
2016-07-22,149.3,151.2799,146.94,146.99,57920,13.9655396986359,14.1507397793414,13.7447850188718,13.749462024799,619199.557382279,0.0,1.0
2016-07-25,148.43,151.579,147.3849,150.11,37293,13.8841597955025,14.178717628798,13.7864010176121,14.0413071946567,398684.549265493,0.0,1.0
2016-07-26,147.62,149.2337,147.03,148.67,57766,13.8083922994818,13.9593379887764,13.7532036295408,13.9066094239531,617553.204967968,0.0,1.0
2016-07-27,141.73,147.58,140.1,147.0,181083,13.280826030893,13.8290009570253,13.1280866925006,13.7746519899899,1932477.20663609,0.25,1.0
2016-07-28,143.94,144.2,141.32,141.73,88648,13.4879143363208,13.5122776663711,13.242406933506,13.280826030893,946031.595532852,0.0,1.0
2016-07-29,142.41,145.82,140.1,144.35,205977,13.3445455094862,13.6640799536077,13.1280866925006,13.5263334337078,2198140.39744913,0.0,1.0
2016-08-01,144.51,145.23,140.73,141.82,85272,13.5413262522003,13.6087939354166,13.1871209153149,13.2892594912951,910003.679883107,0.0,1.0
2016-08-02,142.6,146.229,142.07,145.11,109034,13.362349481446,13.7024053458792,13.3126857701896,13.5975493215472,1163586.42030649,0.0,1.0
2016-08-03,142.42,143.93,140.46,142.5,56930,13.3454825606419,13.486977285165,13.1618205341088,13.3529789698882,607544.205551007,0.0,1.0
2016-08-04,142.27,144.0,141.298,143.23,36046,13.3314267933052,13.4935366432554,13.2403454209633,13.4213837042603,384674.836347999,0.0,1.0
2016-08-05,142.35,144.045,141.9,142.94,44028,13.3389232025515,13.4977533734565,13.2967559005413,13.3942092207426,469856.952081496,0.0,1.0
2016-08-08,141.56,142.445,140.51,142.22,29229,13.2648961612447,13.3478251885314,13.1665057898877,13.3267415375263,311925.339610932,0.0,1.0
2016-08-09,141.53,143.37,141.07,141.82,48013,13.2620850077774,13.4345024204412,13.2189806546114,13.2892594912951,512383.979292471,0.0,1.0
2016-08-10,153.5,160.8,141.56,142.21,206186,14.383735241248,15.0677825849686,13.2648961612447,13.3258044863705,2200370.79862532,0.0,1.0
2016-08-11,152.25,154.2,151.68,153.11,108528,14.2666038467753,14.4493288221527,14.2131919308957,14.3471902461725,1158186.50166941,0.0,1.0
2016-08-12,156.5,158.46,151.8,151.8,84629,14.6648505879825,14.8485126145157,14.2244365447651,14.2244365447651,903141.727939152,0.0,1.0
2016-08-15,158.0,161.44,156.65,158.13,68320,14.8054082613497,15.1277538589386,14.6789063553192,14.8175899263749,729095.733765057,0.0,1.0
2016-08-16,153.96,158.22,153.62,157.11,54550,14.426839594414,14.8260233867769,14.3949798551174,14.7220107084852,582145.378760007,0.0,1.0
2016-08-17,151.7,152.909,150.01,152.77,61799,14.2150660332073,14.3283555179413,14.0567043878802,14.3153305068759,659505.08271292,0.0,1.0
2016-08-18,152.76,154.3899,151.39,152.31,72730,14.3143934557202,14.467123423601,14.1860174473781,14.27222615371,776158.265760134,0.0,1.0
2016-08-19,151.26,155.505,150.7,152.45,30778,14.1738357823529,14.5716139979822,14.1213609176291,14.2853448698909,328455.920577004,0.0,1.0
2016-08-22,150.04,151.8369,149.3,150.86,64548,14.0595155413476,14.22789426353,13.9901737558197,14.1363537361216,688841.794834114,0.0,1.0
2016-08-23,153.02,154.79,149.59,149.72,76649,14.3387567857705,14.5046148403438,14.0173482393374,14.0295299043625,817980.955757577,0.0,1.0
2016-08-24,151.71,153.971,151.03,153.36,42485,14.2160030843631,14.4278703506853,14.1522836057699,14.3706165250671,453390.4017712,0.0,1.0
2016-08-25,152.56,153.7699,151.0,151.0,48504,14.2956524326045,14.4090262519425,14.1494724523026,14.1494724523026,517623.82129011,0.0,1.0
2016-08-26,151.34,153.6827,149.96,152.24,64962,14.1813321915992,14.4008551658641,14.0520191321013,14.2656667956195,693259.910082632,0.0,1.0
2016-08-29,150.26,152.7413,150.0,150.47,53571,14.0801306667747,14.3126411700588,14.0557673367244,14.0998087410462,571697.710092622,0.0,1.0
2016-08-30,150.52,151.7,149.55,150.62,53283,14.1044939968251,14.2150660332073,14.0136000347143,14.1138645083829,568624.238615389,0.0,1.0
2016-08-31,150.3,151.09,149.835,151.09,52635,14.0838788713979,14.1579059127046,14.040305992654,14.1579059127046,561708.927791622,0.0,1.0
2016-09-01,152.65,152.65,149.9,149.9,52443,14.3040858930066,14.3040858930066,14.0463968251666,14.0463968251666,559659.946806802,0.0,1.0
2016-09-02,153.83,154.29,151.87,152.7,83296,14.4146579293888,14.4577622825547,14.2309959028556,14.3087711487855,888916.250581002,0.0,1.0
2016-09-06,153.72,154.81,152.183,154.59,40892,14.4043503666752,14.5064889426554,14.2603256040316,14.4858738172282,436390.262662773,0.0,1.0
2016-09-07,154.62,156.86,152.96,153.94,107484,14.4886849706955,14.6985844295906,14.3331344788358,14.4249654921024,1147045.16756445,0.0,1.0
2016-09-08,151.63,155.285,151.38,153.88,88991,14.2085066751168,14.550998872555,14.1850803962223,14.4193431851677,949692.01468803,0.0,1.0
2016-09-09,149.21,151.9,149.08,150.88,101763,13.9817402954177,14.2338070563229,13.9695586303925,14.1382278384332,1085991.9372824,0.0,1.0
2016-09-12,149.8,151.23,148.76,149.35,132587,14.0370263136088,14.1710246288856,13.9395729934075,13.9948590115986,1414938.75955368,0.0,1.0
2016-09-13,147.15,150.0237,146.465,149.0,60106,13.7887077573267,14.0579881479636,13.7245197531556,13.9620622211463,641437.766008231,0.0,1.0
2016-09-14,146.18,148.8899,146.12,147.75,30687,13.6978137952158,13.9517452879211,13.6921914882812,13.8449308266736,327484.788964408,0.0,1.0
2016-09-15,146.4,146.91,145.63,146.17,37972,13.718428920643,13.7662185295879,13.6462759816479,13.6968767440601,405228.676851973,0.0,1.0
2016-09-16,143.85,146.52,143.031,146.52,74768,13.4794808759187,13.7296735345124,13.4027363862602,13.7296735345124,797907.345171923,0.0,1.0
2016-09-19,144.64,146.0,143.5,143.5,42633,13.5535079172255,13.6809468744118,13.4466840854664,13.4466840854664,454969.824613665,0.0,1.0
2016-09-20,145.73,146.7,144.66,145.59,66670,13.6556464932057,13.7465404553165,13.555382019537,13.6425277770247,711487.303426759,0.0,1.0
2016-09-21,145.95,147.2999,145.11,146.0,57008,13.6762616186329,13.8027541541518,13.5975493215472,13.6809468744118,608376.604076086,0.0,1.0
2016-09-22,150.53,151.605,145.91,145.91,92357,14.1054310479809,14.2061640472274,13.6725134140097,13.6725134140097,985613.212578147,0.0,1.0
2016-09-23,148.52,151.01,148.46,151.01,35185,13.9170837656687,14.1504095034584,13.9114614587341,14.1504095034584,375486.437244198,0.0,1.0
2016-09-26,144.5,148.18,144.3,148.18,60187,13.5403892010445,13.8852240263722,13.5216481779289,13.8852240263722,642302.179861205,0.0,1.0
2016-09-27,148.19,148.37,144.0,144.0,86960,13.8861610775279,13.903027998332,13.4935366432554,13.4935366432554,928017.637707984,0.0,1.0
2016-09-28,146.13,149.545,145.04,147.88,59045,13.6931285394369,14.0131315091364,13.5909899634567,13.8571124916987,630115.011711912,0.0,1.0
2016-09-29,143.41,147.0046,143.335,146.65,40293,13.4382506250643,13.7750830335216,13.431222741396,13.7418551995376,429997.868861175,0.0,1.0
2016-09-30,148.16,149.255,142.69,143.2,115949,13.8833499240606,13.9859570256187,13.3707829418481,13.4185725507929,1237381.75108789,0.0,1.0
2016-10-03,145.12,147.585,144.33,147.52,72717,13.598486372703,13.8294694826032,13.5244593313962,13.8233786500906,776019.532672622,0.0,1.0
2016-10-04,143.49,146.4,142.53,145.6,59683,13.4457470343106,13.718428920643,13.3557901233555,13.6434648281805,636923.604776051,0.0,1.0
2016-10-05,141.44,144.64,140.07,144.29,284030,13.2536515473754,13.5535079172255,13.1252755390333,13.5207111267731,3031104.5266582,0.0,1.0
2016-10-06,142.5,143.41,140.51,141.53,94226,13.3529789698882,13.4382506250643,13.1665057898877,13.2620850077774,1005558.76185226,0.0,1.0
2016-10-07,141.47,143.3,140.7855,142.46,99537,13.2564627008427,13.4279430623507,13.1923215492294,13.3492307652651,1062236.56398964,0.0,1.0
2016-10-10,141.58,143.685,140.735,141.35,85890,13.2667702635563,13.4640195318483,13.1875894408927,13.2452180869733,916598.837427995,0.0,1.0
2016-10-11,140.3,142.8,138.6,141.76,59648,13.1468277156162,13.3810905045617,12.9875290191334,13.2836371843604,636550.092617363,0.0,1.0
2016-10-12,141.79,142.79,137.22,139.39,92487,13.2864483378277,13.3801534534059,12.8582159596355,13.0615560604401,987000.54345329,0.0,1.0
2016-10-13,141.87,142.82,140.89,142.07,56518,13.293944747074,13.3829646068732,13.2021137338074,13.3126857701896,603147.43385441,0.0,1.0
2016-10-14,140.35,142.2,139.96,142.2,31579,13.1515129713952,13.3248674352148,13.1149679763197,13.3248674352148,337004.013123048,0.0,1.0
2016-10-17,141.23,142.24,140.0,140.1,26788,13.2339734731039,13.3286156398379,13.1187161809428,13.1280866925006,285875.534486217,0.0,1.0
2016-10-18,142.4,143.66,140.0001,142.0,35586,13.3436084583304,13.4616769039589,13.1187255514544,13.3061264120991,379765.8194052,0.0,1.0
2016-10-19,143.98,144.43,141.11,141.89,43758,13.4916625409439,13.5338298429541,13.2227288592346,13.2958188493855,466975.572571594,0.0,1.0
2016-10-20,142.89,144.79,142.65,143.28,35834,13.3895239649637,13.5675636845622,13.3670347372249,13.4260689600392,382412.419843925,0.0,1.0
2016-10-21,143.16,143.34,141.74,143.24,29303,13.4148243461698,13.4316912669739,13.2817630820488,13.422320755416,312715.051032164,0.0,1.0
2016-10-24,144.56,144.63,143.18,144.5494,25877,13.5460115079792,13.5525708660697,13.4166984484814,13.5450182337541,276153.546584285,0.0,1.0
2016-10-25,145.34,145.91,144.282,144.94,27239,13.6191014981302,13.6725134140097,13.5199614858485,13.5816194518989,290688.50544535,0.0,1.0
2016-10-26,144.47,146.975,144.08,145.79,46818,13.5610043264717,13.7961418348666,13.5243960916318,13.6849091213146,498768.107226156,0.25,1.0
2016-10-27,141.56,145.04,140.7109,144.84,103943,13.2878505742046,13.6145086696993,13.2081478762493,13.5957352159352,1107340.19756094,0.0,1.0
2016-10-28,145.09,145.42,141.52,141.52,86879,13.6192020331403,13.650178231851,13.2840958834518,13.2840958834518,925551.591005621,0.0,1.0
2016-10-31,141.3,145.09,141.25,145.09,62655,13.2634450843113,13.6192020331403,13.2587517208703,13.6192020331403,667485.064681421,0.0,1.0
2016-11-01,141.41,142.92,140.64,141.91,35561,13.2737704838815,13.4155100598002,13.2014926868899,13.3207041182917,378843.450405172,0.0,1.0
2016-11-02,142.72,143.11,140.141,140.94,43964,13.3967366060362,13.4333448408761,13.1546529197486,13.229652867536,468363.472726101,0.0,1.0
2016-11-03,141.38,142.2,141.0,142.01,34320,13.2709544658169,13.3479256262496,13.2352849036652,13.3300908451737,365622.654534617,0.0,1.0
2016-11-04,140.56,142.5,140.09,141.74,35511,13.1939833053843,13.3760858068957,13.1498656890387,13.3047466825923,378310.783367678,0.0,1.0
2016-11-07,140.37,141.49,139.77,140.56,57754,13.1761485243084,13.2812798653872,13.1198281630162,13.1939833053843,615273.04166644,0.0,1.0
2016-11-08,141.27,143.5304,139.1,139.1,34308,13.2606290662467,13.4728066406882,13.0569370929066,13.0569370929066,365494.814445618,0.0,1.0
2016-11-09,157.81,157.97,125.001,128.0,254276,14.8131936925348,14.8282124555461,11.7335024698089,12.015010409001,2708888.87250711,0.0,1.0
2016-11-10,160.49,160.87,153.94,155.84,68959,15.0647579729733,15.100427535125,14.4499273622002,14.6282751729588,734643.724768429,0.0,1.0
2016-11-11,167.48,169.58,158.2,158.2,83619,15.7208901820273,15.91801144655,14.8498019273747,14.8498019273747,890821.700161131,0.0,1.0
2016-11-14,164.98,168.1012,162.69,167.5,68300,15.4862220099765,15.7792005294185,15.271265964378,15.7227675274037,727623.173214285,0.0,1.0
2016-11-15,164.6,166.33,162.8733,165.22,44436,15.4505524478248,15.6129428228839,15.2884718347527,15.5087501544934,473391.849560028,0.0,1.0
2016-11-16,165.32,165.87,164.21,164.96,27495,15.5181368813754,15.5697638792266,15.4139442129849,15.4843446646001,292913.603916937,0.0,1.0
2016-11-17,164.97,165.05,162.971,164.64,27071,15.4852833372883,15.4927927187939,15.2976426669165,15.4543071385776,288396.587439003,0.0,1.0
2016-11-18,165.44,166.12,164.25,164.37,29717,15.5294009536339,15.5932306964317,15.4176989037377,15.4289629759961,316585.327063087,0.0,1.0
2016-11-21,164.9,165.76,164.53,164.84,23857,15.4787126284709,15.5594384796564,15.4439817390074,15.4730805923417,254156.750269007,0.0,1.0
2016-11-22,165.02,168.94,164.59,165.14,74965,15.4899767007293,15.857936394505,15.4496137751366,15.5012407729878,798627.68931199,0.0,1.0
2016-11-23,164.73,168.551,164.0454,165.47,27369,15.4627551927714,15.8214220269339,15.398493660537,15.5322169716985,291571.282982457,0.0,1.0
2016-11-25,165.86,166.87,163.644,165.02,13776,15.5688252065384,15.6636311480469,15.3608153388326,15.4899767007293,146760.422169839,0.0,1.0
2016-11-28,166.15,167.44,165.27,166.12,31203,15.5960467144963,15.7171354912745,15.5134435179344,15.5932306964317,332416.191417354,0.0,1.0
2016-11-29,165.06,167.3013,163.3,166.86,56330,15.4937313914821,15.7041161010891,15.3285249983584,15.6626924753587,600102.684438664,0.0,1.0
2016-11-30,161.78,166.4575,161.39,165.81,39190,15.1858467497515,15.6249108996585,15.1492385149116,15.5641318430974,417504.423986351,0.0,1.0
2016-12-01,159.01,165.9,157.86,161.53,32908,14.9258344151192,15.5725798972912,14.8178870559758,15.1623799325464,350580.137395837,0.0,1.0
2016-12-02,157.62,162.32,157.21,159.14,19529,14.7953589114589,15.2365350749145,14.7568733312426,14.9380371600658,208049.091503687,0.0,1.0
2016-12-05,160.02,160.75,157.78,157.78,28422,15.0206403566277,15.0891634628665,14.8103776744702,14.8103776744702,302789.250792041,0.0,1.0
2016-12-06,159.72,161.35,159.27,160.48,23983,14.9924801759816,15.1454838241587,14.9502399050125,15.0638193002851,255499.071203488,0.0,1.0
2016-12-07,162.03,162.06,159.58,159.58,51247,15.2093135669566,15.2121295850212,14.9793387583468,14.9793387583468,545951.753407208,0.0,1.0
2016-12-08,161.91,162.85,160.4,161.78,31117,15.1980494946981,15.2862847273892,15.0563099187794,15.1858467497515,331500.004112869,0.0,1.0
2016-12-09,167.15,167.54,161.59,162.48,68018,15.6899139833166,15.7265222181565,15.1680119686756,15.2515538379257,724618.931122829,0.0,1.0
2016-12-12,167.33,167.38,165.22,166.97,29858,15.7068100917043,15.7115034551453,15.5087501544934,15.6730178749289,318087.448108815,0.0,1.0
2016-12-13,167.16,168.24,166.0101,167.2,32946,15.6908526560048,15.7922293063307,15.5829146835883,15.6946073467576,350984.964344331,0.0,1.0
2016-12-14,167.72,168.43,165.5201,166.78,39876,15.7434183265442,15.8100640874066,15.5369197218664,15.6551830938531,424812.615740744,0.0,1.0
2016-12-15,171.66,172.41,167.1,167.98,33542,16.1132553656962,16.1836558173115,15.6852206198756,15.7678238164375,357334.355431239,0.0,1.0
2016-12-16,174.06,174.74,171.17,172.87,43073,16.338536810865,16.4023665536628,16.0672604039743,16.2268347609688,458871.346117993,0.0,1.0
2016-12-19,173.6,175.57,173.52,174.48,27164,16.2953578672077,16.4802763867837,16.287848485702,16.3779610637696,289387.348128738,0.0,1.0
2016-12-20,178.52,179.35,173.01,173.01,43656,16.7571848298036,16.8350946629245,16.2399761786037,16.2399761786037,465082.243775152,0.0,1.0
2016-12-21,177.21,179.41,176.06,178.12,33825,16.634218707649,16.8407266990537,16.5262713485057,16.7196379222755,360349.250863444,0.0,1.0
2016-12-22,174.67,176.27,172.66,176.27,25497,16.3957958448454,16.5459834749579,16.2071226345166,16.5459834749579,271628.22909875,0.0,1.0
2016-12-23,177.56,178.05,174.0,174.0,18639,16.6670722517361,16.7130672134581,16.3329047747358,16.3329047747358,198567.618236326,0.0,1.0
2016-12-27,179.08,182.26,178.01,178.31,47315,16.809750500343,17.1082484151916,16.7093125227053,16.7374727033514,504062.817578828,0.0,1.0
2016-12-28,178.7,180.06,177.63,179.23,24004,16.7740809381913,16.9017404237869,16.6736429605536,16.8238305906661,255722.791359234,0.0,1.0
2016-12-29,179.05,180.7,177.8,177.8,25733,16.8069344822784,16.9618154758319,16.689600396253,16.689600396253,274142.417515713,0.0,1.0
2016-12-30,178.85,179.9,177.2,178.27,30432,16.7881610285144,16.8867216607757,16.6332800349608,16.7337180125986,324202.465699225,0.0,1.0
2017-01-03,179.7,180.74,174.6,178.72,31525,16.8679482070116,16.9655701665848,16.389225136028,16.7759582835677,335846.567138805,0.0,1.0
2017-01-04,179.96,181.0,176.07,179.89,17911,16.8923536969049,16.989975656478,16.5272100211939,16.8857829880875,190811.98617044,0.0,1.0
2017-01-05,179.3,180.9999,178.01,180.01,20840,16.8304012994835,16.9899662697512,16.7093125227053,16.8970470603459,222015.62122673,0.0,1.0
2017-01-06,177.21,179.6,176.01,178.88,21781,16.634218707649,16.8585614801296,16.5215779850646,16.790977046579,232040.414872333,0.0,1.0
2017-01-09,173.17,177.0,172.3,177.0,35326,16.2549949416149,16.6145065811968,16.1733304177413,16.6145065811968,376339.915328958,0.0,1.0
2017-01-10,171.73,173.01,170.15,172.39,27305,16.1198260745137,16.2399761786037,15.9715157897776,16.1817784719351,290889.469174466,0.0,1.0
2017-01-11,170.92,171.08,169.77,171.0,20980,16.0437935867692,16.0588123497805,15.9358462276258,16.0513029682748,223507.088931709,0.0,1.0
2017-01-12,169.3,170.52,168.37,170.52,17057,15.8917286112803,16.0062466792411,15.8044320512774,16.0062466792411,181714.033170074,0.0,1.0
2017-01-13,170.1,170.14,167.8,168.7,24570,15.9668224263365,15.9705771170894,15.7509277080498,15.8354082499881,261752.582223646,0.0,1.0
2017-01-17,166.71,169.99,166.05,169.16,23225,15.6486123850357,15.9564970267663,15.5866599876142,15.8785871936454,247423.838915106,0.0,1.0
2017-01-18,168.0,168.25,165.6,167.04,18256,15.7697011618139,15.793167979019,15.5444197166451,15.6795885837464,194487.388729136,0.0,1.0
2017-01-19,166.41,167.99,166.28,167.17,13986,15.6204522043896,15.7687624891257,15.6082494594429,15.691791328693,148997.623727305,0.0,1.0
2017-01-20,166.64,168.055,166.01,166.7,14853,15.6420416762182,15.774863861599,15.5829052968614,15.6476737123475,158234.07015742,0.0,1.0
2017-01-23,167.69,169.13,166.21,166.27,16666,15.7406023084796,15.8757711755808,15.6016787506255,15.6073107867547,177548.576936885,0.0,1.0
2017-01-24,169.6,170.0,167.3,167.3,23729,15.9198887919264,15.9574356994545,15.7039940736396,15.7039940736396,252793.122653027,0.0,1.0
2017-01-25,169.35,170.265,168.8,169.6,32145,15.9198887919264,16.0059041343806,15.8681855806151,15.9433902516133,341946.845304644,0.25,1.0
2017-01-26,166.49,168.9843,165.89,168.53,20938,15.6510320931079,15.8855108566963,15.5946285898593,15.8428040041533,222730.846072131,0.0,1.0
2017-01-27,165.91,166.96,165.28,166.26,14373,15.5965087066342,15.6952148373193,15.5372850282232,15.6294107501959,152894.758362534,0.0,1.0
2017-01-30,164.5,165.3744,162.98,165.1,16760,15.4639604739999,15.546159179401,15.3210715991034,15.5203639772486,178286.798174082,0.0,1.0
2017-01-31,168.84,169.33,162.305,164.09,26058,15.8719458141651,15.9180086751514,15.2576176579487,15.4254180801134,277195.54813963,0.0,1.0
2017-02-01,168.22,169.82,167.54,169.79,27407,15.8136621941415,15.9640715361378,15.749738223793,15.9612513609754,291545.720617962,0.0,1.0
2017-02-02,169.32,169.8,168.68,168.8,14635,15.917068616764,15.9621914193629,15.8569048799654,15.8681855806151,155681.819288644,0.0,1.0
2017-02-03,171.16,171.5653,169.5,169.5,18021,16.0900393600598,16.1281399265042,15.9339896677385,15.9339896677385,191700.858585627,0.0,1.0
2017-02-06,171.29,171.99,170.625,170.95,15328,16.102260119097,16.1680642062204,16.0397462363297,16.0702981339227,163053.701814577,0.0,1.0
2017-02-07,172.34,173.48,170.775,171.41,26183,16.2009662497821,16.3081329059545,16.0538471121419,16.1135408197467,278525.25277995,0.0,1.0
2017-02-08,172.99,183.98,171.76,183.98,18512,16.2620700449681,17.2951942128055,16.1464428633084,17.2951942128055,196923.938412804,0.0,1.0
2017-02-09,176.4,178.48,172.86,173.89,31024,16.5826299550978,16.7781620996931,16.2498492859309,16.346675299841,330022.054090257,0.0,1.0
2017-02-10,177.0,177.43,174.83,177.3,10021,16.6390334583464,16.679455969008,16.4350407882639,16.6672352099708,106599.76160516,0.0,1.0
2017-02-13,176.5,176.915,174.32,176.5,22154,16.5920305389726,16.6310429620529,16.3870978105026,16.5920305389726,235666.212813162,0.0,1.0
2017-02-14,174.28,176.41,174.2,176.4,13914,16.3833375769526,16.5835700134853,16.3758171098528,16.5826299550978,148012.08292328,0.0,1.0
2017-02-15,174.44,175.05,174.07,174.4,18255,16.3983785111523,16.4557220727884,16.3635963508156,16.3946182776024,194190.065672306,0.0,1.0
2017-02-16,175.09,175.12,174.1,174.1,11015,16.4594823063383,16.4623024815007,16.3664165259781,16.3664165259781,117173.572904983,0.0,1.0
2017-02-17,177.06,177.6,175.53,175.53,19762,16.6446738086713,16.6954369615951,16.5008448753873,16.5008448753873,210220.984816002,0.0,1.0
2017-02-21,181.09,181.27,177.85,177.85,33026,17.0235173388246,17.0404383897992,16.718938421282,16.718938421282,351318.603609619,0.0,1.0
2017-02-22,180.57,181.1541,178.83,180.73,19307,16.9746343026758,17.0295431130883,16.8110641432548,16.9896752368754,205380.859925238,0.0,1.0
2017-02-23,180.84,181.23,177.33,180.92,18656,17.0000158791377,17.0366781562493,16.6700553851332,17.0075363462375,198455.758158452,0.0,1.0
2017-02-24,177.32,180.065,176.44,179.8,16675,16.6691153267457,16.9271613541082,16.5863901886477,16.9022498068401,177382.599018664,0.0,1.0
2017-02-27,176.4,178.284,175.02,177.74,30733,16.5826299550978,16.7597369552985,16.452901897626,16.7085977790198,326926.501687592,0.0,1.0
2017-02-28,172.07,176.69,171.5,176.69,29221,16.1755846733202,16.6098916483347,16.122001345234,16.6098916483347,310842.394358283,0.0,1.0
2017-03-01,174.51,175.79,172.6,172.6,32767,16.4049589198646,16.5252863934617,16.2254077678565,16.2254077678565,348563.455594877,0.0,1.0
2017-03-02,174.02,174.75,173.07,174.43,15530,16.3588960588782,16.4275203211641,16.2695905120679,16.3974384527648,165202.504513335,0.0,1.0
2017-03-03,174.29,174.82,172.27,173.99,19041,16.3842776353401,16.4341007298764,16.1943858410697,16.3560758837158,202551.248450638,0.0,1.0
2017-03-06,173.41,175.15,173.16,173.8,19007,16.3015524972421,16.4651226566632,16.2780510375552,16.3382147743537,202189.568788471,0.0,1.0
2017-03-07,174.55,175.96,172.98,172.98,15968,16.4087191534145,16.5412673860488,16.2611299865806,16.2611299865806,169861.789573015,0.0,1.0
2017-03-08,174.35,175.99,172.19,174.56,28370,16.389917985665,16.5440875612112,16.1868653739699,16.409659211802,301789.765166986,0.0,1.0
2017-03-09,173.0,179.57,172.0,172.1,40767,16.2630101033556,16.8806284639281,16.1690042646078,16.1784048484826,433664.552575344,0.0,1.0
2017-03-10,171.74,176.8453,171.32,174.23,21910,16.1445627465334,16.6244907550922,16.1050802942594,16.3786372850153,233070.629355259,0.0,1.0
2017-03-13,171.22,173.3185,170.93,170.93,23879,16.0956797103846,16.2929509629967,16.0684180171478,16.0684180171478,254016.136849576,0.0,1.0
2017-03-14,186.5,188.39,178.5,179.49,256007,17.5320889264498,17.709759961683,16.780042216468,16.8731079968283,2723309.56683485,0.0,1.0
2017-03-15,189.04,191.6,183.19,185.62,929451,17.770863756869,18.0115187040632,17.2209296001948,17.4493637883518,9887162.46119917,0.0,1.0
2017-03-16,192.38,193.78,188.76,188.76,104846,18.0848432582864,18.2164514325332,17.7445421220196,17.7445421220196,1115313.70175177,0.0,1.0
2017-03-17,194.03,195.74,192.08,192.08,120610,18.2399528922201,18.4007028764787,18.0566415066621,18.0566415066621,1283005.41335179,0.0,1.0
2017-03-20,195.23,195.6999,192.6371,194.27,45496,18.3527598987174,18.3969332423449,18.1090121594284,18.2625142935196,483969.938527923,0.0,1.0
2017-03-21,195.0,198.0,194.5,195.62,84132,18.3311385558054,18.6131560720486,18.2841356364315,18.389422175829,894965.686395097,0.0,1.0
2017-03-22,195.83,196.7,193.69,193.69,64472,18.409163401966,18.4909484816765,18.2079909070459,18.2079909070459,685829.740565596,0.0,1.0
2017-03-23,198.52,200.58,195.05,195.05,71826,18.6620391081974,18.8556911360177,18.3358388477428,18.3358388477428,764058.92396489,0.0,1.0
2017-03-24,197.28,198.9,197.14,198.79,32857,18.5454718681502,18.6977613269215,18.5323110507255,18.6874206846593,349520.842935907,0.0,1.0
2017-03-27,199.38,200.7532,196.0,196.2,45037,18.7428841295204,18.8719729472888,18.4251443945531,18.4439455623027,479087.26308867,0.0,1.0
2017-03-28,202.0,202.43,198.05,199.21,48828,18.9891794270394,19.029601937701,18.617856363986,18.7269031369333,519414.54542029,0.0,1.0
2017-03-29,202.26,202.9,200.315,201.6,39781,19.0136209451139,19.0737846819124,18.8307795887495,18.9515770915404,423175.842372501,0.0,1.0
2017-03-30,203.75,204.245,201.0,202.94,38339,19.153689644848,19.2002225350281,18.8951735882917,19.0775449154623,407836.369641771,0.0,1.0
2017-03-31,206.02,207.4,203.34,203.56,54283,19.3670828988053,19.4968109562771,19.1151472509614,19.1358285354859,577442.855923845,0.0,1.0
2017-04-03,199.31,206.1,199.08,206.1,48044,18.7363037208081,19.3746033659051,18.7146823778961,19.3746033659051,511074.637916203,0.0,1.0
2017-04-04,202.02,202.65,199.32,199.32,40316,18.9910595438144,19.0502832222255,18.7372437791956,18.7372437791956,428866.978233071,0.0,1.0
2017-04-05,199.67,202.45,199.65,202.45,32741,18.7701458227573,19.0314820544759,18.7682657059823,19.0314820544759,348286.877029689,0.0,1.0
2017-04-06,198.67,199.8,198.1,199.8,25658,18.6761399840095,18.7823665817945,18.6225566559233,18.7823665817945,272940.493290608,0.0,1.0
2017-04-07,199.21,200.36,198.42,198.46,51787,18.7269031369333,18.8350098514932,18.6526385243226,18.6563987578725,550891.31366594,0.0,1.0
2017-04-10,204.34,205.6999,199.46,199.46,35401,19.2091530897091,19.3369916298221,18.7504045966202,18.7504045966202,376582.991775696,0.0,1.0
2017-04-11,203.91,204.59,202.73,204.59,23049,19.1687305790476,19.232654549396,19.0578036893253,19.232654549396,245186.898037852,0.0,1.0
2017-04-12,202.51,204.01,200.91,203.77,19889,19.0371224048008,19.1781311629224,18.8867130628044,19.1555697616229,211571.964730567,0.0,1.0
2017-04-13,202.18,204.78,201.63,201.77,23848,19.006100478014,19.2505156587581,18.9543972667028,18.9675580841275,253686.370098777,0.0,1.0
2017-04-17,207.45,207.56,203.0,203.29,19604,19.5015112482145,19.5118518904768,19.0831852657872,19.110446959024,208540.238150638,0.0,1.0
2017-04-18,207.39,209.92,205.01,207.4,27817,19.4958708978897,19.7337056699214,19.2721370016701,19.4968109562771,295907.151838211,0.0,1.0
2017-04-19,208.23,209.3399,207.1686,208.51,18676,19.5748358024377,19.6791728828638,19.4750580051909,19.6011574372871,198668.510900904,0.0,1.0
2017-04-20,209.82,210.25,207.5,208.82,37287,19.7243050860466,19.7647275967081,19.5062115401519,19.6302992472989,396645.575388841,0.0,1.0
2017-04-21,204.9,209.555,203.42,209.3,34205,19.2617963594078,19.6993935387785,19.1226677180612,19.6754220498978,363860.377777116,0.0,1.0
2017-04-24,209.1,210.89,206.02,206.02,31422,19.6566208821483,19.8248913335067,19.3670828988053,19.3670828988053,334255.833665034,0.0,1.0
2017-04-25,207.29,214.71,205.75,210.68,77664,19.4864703140149,20.183993637523,19.3417013223434,19.8051501073697,826161.449486387,0.0,1.0
2017-04-26,208.35,210.1809,205.73,206.11,33989,19.6096179627744,19.781939774764,19.3630271345408,19.3987922164984,361129.327631127,0.25,1.0
2017-04-27,209.92,211.21,208.46,208.62,35320,19.7573842224411,19.8787972638233,19.6199710128147,19.6350299946916,375271.053927195,0.0,1.0
2017-04-28,211.86,213.39,207.494,210.11,30435,19.939974377698,20.0839758918955,19.5290524097332,19.7752667634199,323368.474696325,0.0,1.0
2017-05-01,209.65,214.5441,208.1772,213.36,38576,19.7319721905239,20.192598210546,19.5933542623474,20.0811523327936,409865.690155591,0.0,1.0
2017-05-02,207.0,213.65,206.9,210.61,59978,19.4825578031884,20.1084467374454,19.4731459395153,19.8223260817851,637259.54904998,0.0,1.0
2017-05-03,204.19,210.765,203.5,206.7,51353,19.218084433976,19.8369144704783,19.1531425746321,19.4543222121693,545619.887664871,0.0,1.0
2017-05-04,205.15,205.875,203.25,204.7,41164,19.3084383252372,19.3766743368667,19.1296129154495,19.2660849387085,437362.901015261,0.0,1.0
2017-05-05,205.74,206.38,203.33,205.38,31204,19.3639683209081,19.4242042484156,19.1371424063879,19.3300856116852,331539.013780979,0.0,1.0
2017-05-08,205.0,206.34,203.3567,205.74,37731,19.2943205297276,19.4204395029463,19.1396553739886,19.3639683209081,400887.65956192,0.0,1.0
2017-05-09,203.15,205.68,202.05,204.73,45811,19.1202010517764,19.3583212027043,19.016670551373,19.2689084978104,486736.756836318,0.0,1.0
2017-05-10,204.57,209.0,195.95,202.01,89297,19.2538495159336,19.6707950766491,18.4425468673177,19.0129058059038,948770.64842969,0.0,1.0
2017-05-11,203.67,206.5,202.74,205.09,50998,19.1691427428762,19.4354984848232,19.081612410717,19.3027912070334,541848.052326702,0.0,1.0
2017-05-12,199.93,204.54,198.1055,204.54,39849,18.8171390415046,19.2510259568317,18.64541958879,19.2510259568317,423391.172931619,0.0,1.0
2017-05-15,199.3,202.445,199.1,199.85,53591,18.7578443003645,19.0538474128815,18.7390205730184,18.8096095505662,569398.387627754,0.0,1.0
2017-05-16,200.11,202.0,199.14,199.99,64280,18.8340803961161,19.0119646195365,18.7427853184876,18.8227861597084,682967.81841563,0.0,1.0
2017-05-17,199.82,201.635,197.53,198.22,67989,18.8067859914643,18.9776113171299,18.5912543133517,18.6561961726957,722375.529033296,0.0,1.0
2017-05-18,201.56,203.51,199.64,200.17,70318,18.9705524193751,19.1540837609994,18.7898446368528,18.8397275143199,747120.893829347,0.0,1.0
2017-05-19,204.42,205.5,200.915,201.89,45471,19.239731720424,19.3413798480928,18.909845898684,19.0016115694962,483124.294822296,0.0,1.0
2017-05-22,214.42,216.05,205.46,205.47,66122,20.1809180877278,20.3343314655983,19.3376151026236,19.3385562889909,702538.862621007,0.0,1.0
2017-05-23,215.11,217.7,213.0,215.81,39637,20.2458599470718,20.4896272162034,20.0472696235707,20.311742992783,421138.696616993,0.0,1.0
2017-05-24,225.25,227.23,215.65,215.85,104375,21.2002229235178,21.3865778242439,20.2966840109062,20.3155077382522,1108972.71386328,0.0,1.0
2017-05-25,223.06,229.84,219.54,226.55,71284,20.9941031090783,21.6322274661102,20.6628055077873,21.3225771512673,757384.535904477,0.0,1.0
2017-05-26,225.67,228.7,222.2045,224.4,46405,21.2397527509446,21.5249322202376,20.9135846153554,21.120222082297,493047.940472578,0.0,1.0
2017-05-30,227.41,228.5,223.55,226.02,67287,21.4035191788554,21.5061084928915,21.0402212410762,21.2726942738002,714916.85746317,0.0,1.0
2017-05-31,227.74,228.2,225.14,228.2,83995,21.4345783289764,21.4778729018724,21.1898698734775,21.4778729018724,892437.490787508,0.0,1.0
2017-06-01,231.21,231.46,225.28,228.48,57125,21.7611699984309,21.7846996576135,21.2030464826197,21.5042261201569,606946.742797026,0.0,1.0
2017-06-02,231.75,235.78,231.22,232.78,47293,21.8119940622653,22.1912921682887,21.7621111847982,21.9089362580975,502482.84126214,0.0,1.0
2017-06-05,225.91,232.94,225.91,232.94,47407,21.2623412237598,21.9239952399744,21.2623412237598,21.9239952399744,503694.078525667,0.0,1.0
2017-06-06,226.41,229.56,224.025,225.99,42229,21.309400542125,21.6058742478257,21.0849275935231,21.2698707146983,448678.407029772,0.0,1.0
2017-06-07,230.11,230.42,225.25,226.66,27355,21.6576394980274,21.6868162754139,21.2002229235178,21.3329302013076,290643.818804599,0.0,1.0
2017-06-08,228.85,231.1,226.03,230.22,30728,21.5390500157472,21.7508169483905,21.2736354601675,21.6679925480678,326481.566961348,0.0,1.0
2017-06-09,227.06,232.38,225.0,229.11,28317,21.3705776559998,21.8712888034054,21.1766932643352,21.5635208612971,300864.961326624,0.0,1.0
2017-06-12,228.64,229.8948,224.0,226.52,26567,21.5192851020338,21.6373851674031,21.0825746276048,21.3197535921654,282271.406842689,0.0,1.0
2017-06-13,231.69,231.69,227.94,229.57,39459,21.8063469440614,21.8063469440614,21.4534020563225,21.606815434193,419247.466503771,0.0,1.0
2017-06-14,236.22,236.52,231.74,232.0,25885,22.2327043684501,22.2609399594692,21.811052875898,21.8355237214479,275025.233038092,0.0,1.0
2017-06-15,238.87,240.45,231.51,233.98,37714,22.4821187557856,22.6308262018196,21.78940558945,22.021878622174,400707.036461217,0.0,1.0
2017-06-16,234.16,237.26,231.28,237.16,59345,22.0388199767855,22.3305877506496,21.767758303002,22.3211758869766,630533.994770933,0.0,1.0
2017-06-19,235.89,237.8477,234.7,234.7,21531,22.201645218329,22.3859012734561,22.0896440406199,22.0896440406199,228764.469482062,0.0,1.0
2017-06-20,235.38,235.76,232.85,235.67,31771,22.1536447135965,22.1894097955541,21.9155245626687,22.1809391182483,337563.325433775,0.0,1.0
2017-06-21,234.79,236.5,232.607,234.95,19095,22.0981147179256,22.2590575867346,21.8926537339432,22.1131736998025,202882.241640424,0.0,1.0
2017-06-22,233.05,235.09,233.04,234.83,19797,21.9343482900148,22.1263503089447,21.9334071036474,22.1018794633948,210340.913210551,0.0,1.0
2017-06-23,235.66,235.73,231.64,233.13,30587,22.179997931881,22.1865862364522,21.8016410122249,21.9418777809532,324983.457714358,0.0,1.0
2017-06-26,233.82,237.58,232.61,235.79,39544,22.0068196402971,22.3607057144034,21.8929360898534,22.192233354656,420150.582007277,0.0,1.0
2017-06-27,227.37,232.86,227.37,232.73,30972,21.3997544333862,21.916465749036,21.3997544333862,21.904230326261,329074.039700823,0.0,1.0
2017-06-28,233.11,234.93,228.07,228.07,25875,21.9399954082186,22.1112913270679,21.4656374790975,21.4656374790975,274918.984155327,0.0,1.0
2017-06-29,230.75,234.21,229.88,233.52,18038,21.7178754255349,22.043525908622,21.6359922115794,21.978584049278,191651.734732127,0.0,1.0
2017-06-30,228.87,234.54,228.44,232.01,18659,21.5409323884818,22.074585058743,21.5004613746877,21.8364649078152,198249.790351855,0.0,1.0
2017-07-03,224.26,229.96,223.51,229.08,12488,21.1070454731547,21.6435217025179,21.0364564956069,21.5606973021951,132683.604797362,0.0,1.0
2017-07-05,224.88,225.33,221.45,224.26,29397,21.1653990279276,21.2077524144562,20.8425721039424,21.1070454731547,312339.840665281,0.0,1.0
2017-07-06,224.54,226.14,220.81,222.78,24868,21.1333986914392,21.2839885102078,20.7823361764349,20.9677498907938,264219.721660858,0.0,1.0
2017-07-07,226.96,229.6972,225.1157,225.55,23878,21.3611657923267,21.6187873247851,21.1875827906049,21.2284585145369,253701.082267089,0.0,1.0
2017-07-10,226.56,229.48,225.22,228.97,49126,21.3235183376346,21.5983447568873,21.1973993644159,21.5503442521548,521958.261473029,0.0,1.0
2017-07-11,227.49,229.77,225.96,225.96,43515,21.4110486697938,21.6256391615391,21.2670471555964,21.2670471555964,462342.013353395,0.0,1.0
2017-07-12,232.31,232.31,228.5,228.68,32306,21.8647004988343,21.8647004988343,21.5061084928915,21.523049847503,343247.64066172,0.0,1.0
2017-07-13,229.84,232.21,225.76,232.21,28764,21.6322274661102,21.8552886351612,21.2482234282503,21.8552886351612,305614.286386236,0.0,1.0
2017-07-14,235.55,236.0,229.48,229.48,33821,22.1696448818407,22.2119982683694,21.5983447568873,21.5983447568873,359344.34640067,0.0,1.0
2017-07-17,236.82,239.5,232.52,235.0,51048,22.2891755504883,22.5414134969257,21.8844654125477,22.117879631639,542379.296740527,0.0,1.0
2017-07-18,234.15,238.95,234.12,236.65,40505,22.0378787904182,22.489648246724,22.0350552313163,22.2731753822441,430361.099641025,0.0,1.0
2017-07-19,236.4,238.83,234.15,234.15,37325,22.2496457230615,22.4783540103163,22.0378787904182,22.0378787904182,396573.954921647,0.0,1.0
2017-07-20,241.8,242.73,236.42,238.03,36312,22.7578863614056,22.8454166935648,22.2515280957961,22.403059100932,385810.943097516,0.0,1.0
2017-07-21,240.86,244.6717,239.85,243.22,28626,22.669414842879,23.0281668505042,22.5743550197813,22.8915348255627,304148.051804074,0.0,1.0
2017-07-24,238.33,241.86,237.5,241.86,31932,22.4312946919512,22.7635334796094,22.3531762234649,22.7635334796094,339273.932446296,0.0,1.0
2017-07-25,238.09,239.7,237.0,239.48,15335,22.4087062191359,22.5602372242718,22.3061169050997,22.5395311241911,162932.661720655,0.0,1.0
2017-07-26,241.87,242.19,238.6701,239.39,22335,22.7880043251593,22.8181534192348,22.4865228059958,22.5543488460738,237061.849423808,0.25,1.0
2017-07-27,244.04,249.54,242.53,242.53,36494,22.992452869359,23.5106404237824,22.8501868316901,22.8501868316901,387344.30861305,0.0,1.0
2017-07-28,240.54,245.5,239.56,243.61,20720,22.6626971529078,23.1300081110787,22.5703655523015,22.951940024195,219920.372512259,0.0,1.0
2017-07-31,240.09,244.5376,239.19,241.57,23675,22.6202999893641,23.0393347106465,22.5355056622766,22.7597395494635,251284.498997477,0.0,1.0
2017-08-01,240.08,242.33,239.82,241.92,21838,22.6193578301742,22.8313436478929,22.5948616912379,22.7927151211086,231786.73238044,0.0,1.0
2017-08-02,238.5,240.97,236.37,240.05,21459,22.4704966781762,22.7032099980718,22.2698167707359,22.6165313526046,227764.057612962,0.0,1.0
2017-08-03,238.4,241.6046,237.5,241.6046,17072,22.4610750862776,22.7629994202604,22.3762807591902,22.7629994202604,181200.801135584,0.0,1.0
2017-08-04,238.8,240.13,237.0001,239.92,13121,22.4987614538721,22.6240686261235,22.3291822212891,22.6042832831365,139265.212728443,0.0,1.0
2017-08-07,242.52,242.965,239.1,239.1,15693,22.8492446725002,22.891170756449,22.5270262295679,22.5270262295679,166564.208775815,0.0,1.0
2017-08-08,242.45,244.8,240.3,242.18,28599,22.8426495581712,23.0640569677885,22.6400853323512,22.817211260045,303547.429221916,0.0,1.0
2017-08-09,206.84,241.94,200.1,241.94,147700,19.4876206830775,22.7945994394883,18.8526053891114,22.7945994394883,1567675.6283813,0.0,1.0
2017-08-10,210.97,212.1388,208.01,208.01,61907,19.8767324284899,19.9868519946008,19.5978533082912,19.5978533082912,657075.796385928,0.0,1.0
2017-08-11,208.81,212.7226,208.8,211.08,31471,19.67322604348,20.0418552481049,19.6722838842901,19.8870961795784,334030.600546974,0.0,1.0
2017-08-14,210.54,211.7309,209.0101,210.79,35869,19.8362195833259,19.9484213212464,19.6920786488691,19.8597735630724,380710.610117868,0.0,1.0
2017-08-15,212.2,212.54,208.55,211.49,27441,19.9926180088428,20.024651421298,19.6487299045436,19.9257247063627,291256.512650043,0.0,1.0
2017-08-16,213.36,213.6196,212.2,212.2,26870,20.1019084748666,20.1263669274354,19.9926180088428,19.9926180088428,285195.965704846,0.0,1.0
2017-08-17,208.22,215.7684,206.16,213.34,36035,19.6176386512782,20.3288180941526,19.4235538581669,20.1000241564869,382472.520438189,0.0,1.0
2017-08-18,204.67,208.11,201.54,206.22,28749,19.2831721388777,19.6072749001898,18.9882763124513,19.4292068133061,305139.516860759,0.0,1.0
2017-08-21,205.18,207.78,204.0,204.87,25507,19.3312222575606,19.5761836469244,19.220047473157,19.3020153226749,270729.196026554,0.0,1.0
2017-08-22,210.07,211.74,204.63,205.64,27917,19.7919381014025,19.9492786861092,19.2794035021183,19.3745615802942,296308.737423973,0.0,1.0
2017-08-23,208.73,210.9,207.215,209.3,26436,19.6656887699611,19.8701373141609,19.5229516526972,19.7193918437832,280589.525469792,0.0,1.0
2017-08-24,208.19,209.49,206.06,208.73,34592,19.6148121737086,19.7372928683905,19.4141322662683,19.6656887699611,367156.637352514,0.0,1.0
2017-08-25,202.64,210.0,202.5,208.98,28942,19.091913823336,19.7853429870734,19.0787235946779,19.6892427497076,307188.002956071,0.0,1.0
2017-08-28,205.96,206.2,202.15,202.15,22777,19.4047106743697,19.4273224949264,19.0457480230328,19.0457480230328,241753.200999601,0.0,1.0
2017-08-29,209.58,209.99,205.64,205.64,34428,19.7457723010993,19.7844008278836,19.3745615802942,19.3745615802942,365415.954867377,0.0,1.0
2017-08-30,211.67,212.95,209.83,209.83,32005,19.9426835717802,20.0632799480823,19.7693262808458,19.7693262808458,339698.432541256,0.0,1.0
2017-08-31,213.59,217.45,212.33,212.33,40337,20.1235781362334,20.4872515835196,20.004866078311,20.004866078311,428133.593920222,0.0,1.0
2017-09-01,212.95,217.0927,208.647,213.81,27788,20.0632799480823,20.4535882356659,19.6578688486853,20.1443056384103,294939.542054568,0.0,1.0
2017-09-05,210.75,212.99,209.4544,212.99,21666,19.856004926313,20.0670485848418,19.7339387816746,20.0670485848418,229961.138554566,0.0,1.0
2017-09-06,212.5,213.0716,209.72,210.58,23283,20.0208827845386,20.074736603831,19.7589625297573,19.8399882200853,247123.843301299,0.0,1.0
2017-09-07,212.47,212.91,210.83,212.91,23512,20.018056306969,20.0595113113229,19.8635421998319,20.0595113113229,249554.430429934,0.0,1.0
2017-09-08,212.29,212.5,210.271,210.271,15511,20.0010974415515,20.0208827845386,19.8108755011186,19.8108755011186,164632.475774018,0.0,1.0
2017-09-11,215.06,216.68,212.83,213.94,29404,20.2620755371429,20.4147053259003,20.051974037804,20.1565537078785,312091.63288371,0.0,1.0
2017-09-12,212.89,216.5,211.95,216.46,19115,20.0576269929431,20.3977464604828,19.9690640290962,20.3939778237234,202885.034776633,0.0,1.0
2017-09-13,211.18,214.6299,210.24,212.62,21571,19.896517771477,20.221553270387,19.8079548076301,20.0321886948169,228952.816383298,0.0,1.0
2017-09-14,208.99,210.99,207.37,210.99,32771,19.6901849088975,19.8786167468696,19.5375551201401,19.8786167468696,347828.693416952,0.0,1.0
2017-09-15,208.89,209.9475,206.81,208.05,66119,19.6807633169989,19.7803966513267,19.4847942055079,19.6016219450506,701781.617284655,0.0,1.0
2017-09-18,210.89,211.97,208.41,208.41,41200,19.869195154971,19.970948347476,19.6355396758856,19.6355396758856,437293.404802369,0.0,1.0
2017-09-19,211.39,214.63,209.285,211.18,32377,19.9163031144641,20.2215626919789,19.7179786049984,19.896517771477,343646.809885589,0.0,1.0
2017-09-20,209.58,212.135,208.0,210.77,30616,19.7457723010993,19.9864939741087,19.5969111491013,19.8578892446927,324955.701005565,0.0,1.0
2017-09-21,208.77,209.8091,207.805,208.95,27328,19.6694574067206,19.767357168139,19.578539044899,19.6864162721381,290057.139962114,0.0,1.0
2017-09-22,209.3,210.8,208.42,209.05,29513,19.7193918437832,19.8607157222623,19.6364818350754,19.6958378640367,313248.549901269,0.0,1.0
2017-09-25,210.62,211.01,208.57,208.57,39521,19.8437568568448,19.8805010652493,19.6506142229234,19.6506142229234,419472.637164912,0.0,1.0
2017-09-26,210.25,214.0,208.79,210.18,40510,19.8088969668199,20.1622066630177,19.6713417251003,19.8023018524909,429969.801663689,0.0,1.0
2017-09-27,213.05,213.54,208.005,211.11,40641,20.0727015399809,20.1188673402841,19.5973822286962,19.889922657148,431360.224868278,0.0,1.0
2017-09-28,215.01,216.27,210.87,213.1,46239,20.2573647411936,20.376076799116,19.8673108365913,20.0774123359302,490776.93554992,0.0,1.0
2017-09-29,215.75,218.13,213.67,215.69,29541,20.3270845212433,20.5513184084301,20.1311154097523,20.3214315661041,313545.739593853,0.0,1.0
2017-10-02,217.96,218.92,215.485,216.92,29768,20.5353017022025,20.6257489844291,20.302117302712,20.437317146457,315955.098887303,0.0,1.0
2017-10-03,219.0,219.8,217.12,219.0125,38249,20.633286257948,20.7086589931369,20.4561603302542,20.6344639569353,405971.733987519,0.0,1.0
2017-10-04,220.45,220.91,217.765,219.45,20323,20.7698993404778,20.8132386632114,20.5169295980002,20.6756834214917,215706.64722812,0.0,1.0
2017-10-05,221.53,223.47,220.12,221.6,48982,20.8716525329827,21.0544314158157,20.7388080872124,20.8782476473118,519890.911505574,0.0,1.0
2017-10-06,218.91,221.13,217.9042,221.13,33598,20.6248068252393,20.8339661653883,20.5300444539231,20.8339661653883,356606.403265775,0.0,1.0
2017-10-09,220.6,223.3992,218.91,219.5,40653,20.7840317283257,21.0477609287515,20.6248068252393,20.680394217441,431487.591879386,0.0,1.0
2017-10-10,223.32,223.49,219.9593,221.48,30447,21.0402990279678,21.0563157341954,20.7236675890313,20.8669417370334,323161.948932469,0.0,1.0
2017-10-11,226.37,227.37,223.37,223.37,39864,21.3276575808753,21.4218734998614,21.0450098239171,21.0450098239171,423113.210899068,0.0,1.0
2017-10-12,225.51,226.4,224.6592,226.37,27461,21.2466318905473,21.3304840584449,21.1664729866739,21.3276575808753,291468.791001889,0.0,1.0
2017-10-13,225.3,227.9,225.3,225.99,28238,21.2268465475602,21.471807936924,21.2268465475602,21.2918555316606,299715.804971099,0.0,1.0
2017-10-16,227.1,228.03,224.85,224.85,30943,21.3964352017351,21.4840560063922,21.1844493840165,21.1844493840165,328426.452058245,0.0,1.0
2017-10-17,225.9,227.2344,222.79,227.0,38494,21.2833760989518,21.4090978212468,20.9903645909052,21.3870136098365,408572.143797631,0.0,1.0
2017-10-18,226.28,227.955,222.5,226.0,20171,21.3191781481665,21.4769898124682,20.9630419743992,21.2927976908504,214093.331754092,0.0,1.0
2017-10-19,225.74,227.3,223.81,226.3,22419,21.2683015519141,21.4152783855323,21.086464828271,21.3210624665463,237953.41850156,0.0,1.0
2017-10-20,224.84,227.9,224.17,227.47,18939,21.1835072248266,21.471807936924,21.120382559106,21.43129509176,201016.98528039,0.0,1.0
2017-10-23,224.22,226.49,224.01,225.41,32215,21.1250933550553,21.3389634911536,21.1053080120682,21.2372102986487,341927.355235638,0.0,1.0
2017-10-24,223.8,225.915,221.82,225.31,29588,21.0855226690811,21.2847893377366,20.8989751494887,21.2277887067501,314044.593720691,0.0,1.0
2017-10-25,223.39,224.59,220.9,223.4,22261,21.0468941422968,21.1599532450801,20.8122965040215,21.0478363014867,236276.419521979,0.0,1.0
2017-10-26,223.86,225.775,222.65,222.95,18699,21.1147296039668,21.2953545802537,21.0006010288716,21.0288973698043,198248.247479977,0.25,1.0
2017-10-27,222.57,225.34,221.97,224.95,28082,20.9930553379563,21.2543248859013,20.9364626560909,21.2175396426889,297727.540816765,0.0,1.0
2017-10-30,221.02,223.36,220.25,222.16,22444,20.8468575764707,21.0675690357457,20.7742303014102,20.9543836720149,237953.027779058,0.0,1.0
2017-10-31,225.56,227.69,221.57,222.32,30881,21.2750755359186,21.4759795565407,20.898734201514,20.9694750538457,327402.755785292,0.0,1.0
2017-11-01,224.7,228.11,224.06,226.25,34544,21.1939593585783,21.5155944338464,21.1335938312552,21.3401571200638,366238.165728024,0.0,1.0
2017-11-02,224.42,225.9,223.36,225.13,19721,21.1675494403745,21.307144722309,21.0675690357457,21.2345174472485,209083.570701782,0.0,1.0
2017-11-03,224.19,225.8,222.3336,225.2,18811,21.1458555789927,21.2977126086648,20.9707578213013,21.2411199267994,199435.680161819,0.0,1.0
2017-11-06,224.26,225.245,223.0,223.56,31096,21.1524580585437,21.2453643779393,21.0336134266264,21.0864332630341,329682.202451327,0.0,1.0
2017-11-07,223.93,225.25,221.36,224.12,32602,21.1213320835177,21.2458359836215,20.8789267628611,21.1392530994418,345648.931191091,0.0,1.0
2017-11-08,206.26,220.3,182.26,220.3,351740,19.4546776025828,20.7789463582323,17.1909703279683,20.7789463582323,3729174.74563384,0.0,1.0
2017-11-09,198.005,204.7,198.0,204.56,80180,18.6760566212519,19.3075366297329,18.6755850155697,19.294331670631,850074.575268438,0.0,1.0
2017-11-10,195.87,200.6,194.335,197.48,59935,18.4746809949476,18.9208199703196,18.3298980505087,18.6265380246197,635435.515948041,0.0,1.0
2017-11-13,202.12,204.79,195.87,195.87,52890,19.0641880977118,19.3160255320127,18.4746809949476,18.4746809949476,560743.879844697,0.0,1.0
2017-11-14,204.15,207.2,202.25,202.25,68079,19.2556600046896,19.5433394708385,19.0764498454493,19.0764498454493,721778.835241957,0.0,1.0
2017-11-15,199.88,203.864,198.905,201.84,59118,18.8529087520811,19.2286841596671,18.7609456440499,19.037778179508,626773.618617107,0.0,1.0
2017-11-16,204.42,205.59,200.11,200.11,59556,19.281126711529,19.3914824411665,18.8746026134629,18.8746026134629,631417.32856931,0.0,1.0
2017-11-17,202.74,205.5,202.23,202.83,36954,19.122667202306,19.3829935388867,19.0745634227205,19.1311561045858,391789.172542653,0.0,1.0
2017-11-20,204.26,204.5,200.0,202.86,63204,19.2660353296983,19.2886724024444,18.8642272884542,19.1339857386791,670093.707349293,0.0,1.0
2017-11-21,207.42,207.42,203.14,204.26,46929,19.5640901208559,19.5640901208559,19.1603956568829,19.2660353296983,497544.895769175,0.0,1.0
2017-11-22,204.55,207.48,203.99,206.64,40499,19.2933884592665,19.5697493890424,19.2405686228589,19.4905196344309,429373.537338446,0.0,1.0
2017-11-24,204.55,206.58,202.5,204.08,17848,19.2933884592665,19.4848603662443,19.1000301295599,19.2490575251387,189225.879513484,0.0,1.0
2017-11-27,205.51,206.25,203.144,203.85,47062,19.3839367502511,19.4537343912184,19.1607729414287,19.2273636637569,498954.972078864,0.0,1.0
2017-11-28,207.05,209.54,203.85,205.15,78724,19.5291913003722,19.7640509301135,19.2273636637569,19.3499811411319,834637.950404498,0.0,1.0
2017-11-29,211.44,212.64,207.5,209.13,67805,19.9432610893538,20.0564464530845,19.5716358117712,19.7253792641721,718873.86600245,0.0,1.0
2017-11-30,215.71,216.12,211.5,212.16,59701,20.3460123419623,20.3846840079036,19.9489203575403,20.0111723075922,632954.629809192,0.0,1.0
2017-12-01,216.93,218.59,212.4,215.02,50476,20.4610841284218,20.617657214916,20.0338093803384,20.2809307578171,535150.464720003,0.0,1.0
2017-12-04,212.69,219.5,212.1,218.3,51822,20.0611625099066,20.7034894490785,20.0055130394057,20.5903040853478,549420.861057135,0.0,1.0
2017-12-05,211.6,213.49,210.38,212.31,37089,19.9583524711845,20.1366194190604,19.843280684725,20.0253204780586,393220.453007373,0.0,1.0
2017-12-06,218.88,220.0,211.34,211.34,35462,20.6450103444843,20.7506500172996,19.9338289757096,19.9338289757096,375970.872888119,0.0,1.0
2017-12-07,225.2,225.25,213.35,218.97,69186,21.2411199267994,21.2458359836215,20.1234144599585,20.6534992467641,733515.33505266,0.0,1.0
2017-12-08,224.97,226.91,220.29,226.91,66429,21.2194260654177,21.4024090701157,20.7780031468679,21.4024090701157,704285.407339825,0.0,1.0
2017-12-11,227.52,229.0,222.1,225.01,71677,21.4599449633455,21.5995402452801,20.9487244038284,21.2231989108754,759925.11014612,0.0,1.0
2017-12-12,223.23,229.47,222.01,227.41,66880,21.0553072880082,21.6438711794079,20.9402355015486,21.4495696383369,709066.944299739,0.0,1.0
2017-12-13,218.54,226.3,218.18,223.2,65544,20.6129411580939,21.3448731768859,20.5789855489747,21.0524776539149,694902.568737772,0.0,1.0
2017-12-14,216.8,220.0,216.0,219.7,62075,20.4488223806844,20.7506500172996,20.3733654715305,20.7223536763669,658123.961833228,0.0,1.0
2017-12-15,226.39,226.48,216.08,217.31,139105,21.3533620791657,21.3618509814455,20.3809111624459,20.4969261602699,1474801.99292487,0.0,1.0
2017-12-18,224.61,230.0,223.25,227.91,40821,21.1854704562985,21.6938613817223,21.057193710737,21.496730206558,432787.406298739,0.0,1.0
2017-12-19,222.34,225.5,221.27,224.85,51151,20.9713614765745,21.2694162677321,20.8704378605813,21.2081075290446,542306.867043602,0.0,1.0
2017-12-20,222.57,223.95,220.91,221.07,30739,20.9930553379563,21.1232185062466,20.8364822514621,20.8515736332929,325897.260777956,0.0,1.0
2017-12-21,224.06,229.43,222.07,223.05,79723,21.1335938312552,21.6400983339502,20.9458947697351,21.0383294834485,845229.425843426,0.0,1.0
2017-12-22,221.97,227.45,221.57,225.3,30849,20.9364626560909,21.4533424837945,20.898734201514,21.2505520404437,327063.489304765,0.0,1.0
2017-12-26,218.66,222.97,217.64,222.0,68283,20.624259694467,21.0307837925332,20.5280521352959,20.9392922901842,723941.65905531,0.0,1.0
2017-12-27,219.52,220.13,216.81,218.09,76257,20.7053758718073,20.7629117650371,20.4497655920488,20.5704966466949,808482.625171433,0.0,1.0
2017-12-28,216.83,220.4,216.82,219.56,40724,20.4516520147776,20.7883784718765,20.4507088034132,20.709148717265,431759.004779645,0.0,1.0
2017-12-29,215.26,218.9,215.0,218.16,37843,20.3035678305633,20.6468967672131,20.2790443350883,20.5770991262458,401214.41945477,0.0,1.0
2018-01-02,211.28,216.12,210.21,214.0,64154,19.928169707523,20.3846840079036,19.8272460915298,20.184723198646,680165.680989916,0.0,1.0
2018-01-03,209.0,211.9,208.0,211.0,41942,19.7131175164346,19.9866488121172,19.6187963799924,19.9017597893192,444672.335194674,0.0,1.0
2018-01-04,205.51,211.5,205.01,209.0,55846,19.3839367502511,19.9489203575403,19.33677618203,19.7131175164346,592083.620983304,0.0,1.0
2018-01-05,202.0,206.11,200.51,206.0,53871,19.0528695613387,19.4405294321165,18.9123310680398,19.4301541071078,571144.517888329,0.0,1.0
2018-01-08,208.95,209.47,200.75,202.0,59796,19.7084014596125,19.7574484505625,18.9349681407859,19.0528695613387,633961.827173256,0.0,1.0
2018-01-09,205.5,213.49,205.15,209.0,60965,19.3829935388867,20.1366194190604,19.3499811411319,19.7131175164346,646355.655789977,0.0,1.0
2018-01-10,205.18,206.87,201.83,205.08,44669,19.3528107752252,19.5122134958126,19.0368349681436,19.3433786615809,473584.200582013,0.0,1.0
2018-01-11,203.96,207.4,202.99,206.58,63047,19.2377389887656,19.562203698127,19.1462474864166,19.4848603662443,668429.181179213,0.0,1.0
2018-01-12,200.51,205.69,200.01,204.02,51671,18.9123310680398,19.4009145548107,18.8651704998186,19.2433982569521,547819.94735215,0.0,1.0
2018-01-16,201.69,203.75,200.01,202.06,52733,19.0236300090416,19.2179315501127,18.8651704998186,19.0585288295253,559079.353674616,0.0,1.0
2018-01-17,204.25,205.49,200.94,202.15,44308,19.2650921183339,19.3820503275223,18.9528891567099,19.0670177318051,469756.850598577,0.0,1.0
2018-01-18,202.96,206.0,202.0,204.1,53566,19.1434178523233,19.4301541071078,19.0528695613387,19.2509439478675,567910.884245813,0.0,1.0
2018-01-19,207.27,208.0,203.12,203.12,54344,19.5499419503895,19.6187963799924,19.1585092341541,19.1585092341541,576159.300553605,0.0,1.0
2018-01-22,205.99,209.74,204.01,207.51,49110,19.4292108957434,19.7829151574019,19.2424550455877,19.5725790231357,520668.02683254,0.0,1.0
2018-01-23,206.36,207.08,205.12,206.6,42514,19.464109716227,19.5320209344655,19.3471515070386,19.4867467889732,450736.72353408,0.0,1.0
2018-01-24,205.51,208.0,204.0,207.08,61260,19.3839367502511,19.6187963799924,19.2415118342233,19.5320209344655,649483.268657329,0.0,1.0
2018-01-25,204.43,206.86,202.72,205.89,53150,19.305650207004,19.5351308605432,19.1441638211801,19.4435274720934,562812.149992134,0.25,1.0
2018-01-26,206.94,207.42,203.37,204.95,54052,19.5426857791783,19.5880152909885,19.2055475350898,19.3547571781318,572363.543393692,0.0,1.0
2018-01-29,202.06,207.5,201.78,205.91,60174,19.0818357424411,19.5955702096235,19.0553935272185,19.4454162017522,637190.184640199,0.0,1.0
2018-01-30,203.1,204.09,201.08,201.28,30962,19.1800496846966,19.2735418028051,18.9892879891619,19.0081752857495,327860.579267288,0.0,1.0
2018-01-31,202.52,204.11,201.0,203.0,36285,19.1252765245926,19.2754305324639,18.9817330705269,19.1706060364028,384226.507290019,0.0,1.0
2018-02-01,202.84,206.26,201.35,201.78,80168,19.1554961991327,19.4784689707805,19.0147858395552,19.0553935272185,848909.208665462,0.0,1.0
2018-02-02,199.24,204.96,198.03,201.51,92952,18.8155248605561,19.3557015429611,18.7012567162012,19.0298956768252,984280.620245884,0.0,1.0
2018-02-05,186.7,199.0,185.78,198.43,62349,17.6312913645143,18.792860104651,17.5444098002114,18.7390313093764,660221.537908926,0.0,1.0
2018-02-06,184.56,188.31,180.39,182.09,66883,17.4291972910271,17.7833341020444,17.0353971571758,17.1959391781703,708232.643987276,0.0,1.0
2018-02-07,187.61,189.07,184.0,185.03,40054,17.7172285639878,17.8551058290772,17.3763128605818,17.4735824380079,424136.930494542,0.0,1.0
2018-02-08,182.58,188.61,182.58,187.61,52427,17.2422130548099,17.8116650469257,17.2422130548099,17.7172285639878,555156.210491771,0.0,1.0
2018-02-09,182.29,187.48,178.49,184.48,49516,17.2148264747579,17.7049518212059,16.8559678395937,17.421642372392,524331.259059464,0.0,1.0
2018-02-12,180.97,185.64,180.48,184.11,63385,17.0901703172798,17.5311886926,17.0438964406403,17.386700873705,671191.874454401,0.0,1.0
2018-02-13,183.41,184.99,180.0,181.1,56489,17.3205953356484,17.4698049786904,16.99856692883,17.1024470600618,598169.248182609,0.0,1.0
2018-02-14,183.79,185.97,182.71,182.71,36438,17.3564811991649,17.5623527319696,17.2544897975919,17.2544897975919,385846.643864784,0.0,1.0
2018-02-15,189.02,190.2,185.0,185.03,31751,17.8503840049303,17.9618190547971,17.4707493435198,17.4735824380079,336215.401211669,0.0,1.0
2018-02-16,190.69,194.85,188.89,191.11,42522,18.0080929314367,18.4009487004585,17.8381072621484,18.0477562542706,450270.898249585,0.0,1.0
2018-02-20,185.73,190.44,185.0,190.44,34243,17.5396879760645,17.9844838107022,17.4707493435198,17.9844838107022,362603.508037264,0.0,1.0
2018-02-21,183.52,188.21,183.09,185.95,46378,17.3309833487716,17.7738904537506,17.2903756611083,17.5604640023108,491102.575584857,0.0,1.0
2018-02-22,183.04,185.44,182.01,183.75,44427,17.2856538369614,17.5123013960125,17.1883842595353,17.3527037398473,470443.186974609,0.0,1.0
2018-02-23,182.17,184.0,181.5,183.35,36127,17.2034940968054,17.3763128605818,17.140221653237,17.3149291466722,382553.425075555,0.0,1.0
2018-02-26,185.62,186.31,182.83,182.83,52546,17.5292999629413,17.5944611361685,17.2658221755444,17.2658221755444,556416.316716587,0.0,1.0
2018-02-27,182.2,187.1,182.2,185.46,61287,17.2063271912935,17.6690659576894,17.2063271912935,17.5141901256712,648975.884037025,0.0,1.0
2018-02-28,186.61,190.82,183.47,187.19,58573,17.6227920810499,18.0203696742186,17.3262615246247,17.6775652411539,620236.990808826,0.0,1.0
2018-03-01,185.51,189.33,182.06,187.17,42431,17.5189119498181,17.8796593146411,17.1931060836822,17.6756765114951,449307.287607078,0.0,1.0
2018-03-02,191.2,192.84,183.27,184.81,73340,18.056255537735,18.2111313697533,17.3073742280371,17.4528064117616,776606.643093567,0.0,1.0
2018-03-05,186.0,190.49,185.95,189.16,45515,17.5651858264577,17.9892056348491,17.5604640023108,17.8636051125416,481964.158172943,0.0,1.0
2018-03-06,188.78,189.0,184.46,185.86,59423,17.8277192490252,17.8484952752715,17.4197536427333,17.5519647188464,629237.749557526,0.0,1.0
2018-03-07,185.31,189.93,184.19,185.53,48461,17.5000246532305,17.9363212044038,17.39425579234,17.5208006794769,513159.729083138,0.0,1.0
2018-03-08,188.81,189.7,185.31,185.99,32128,17.8305523435133,17.9146008133281,17.5000246532305,17.5642414616283,340207.502444916,0.0,1.0
2018-03-09,187.86,190.24,185.16,189.33,47282,17.7408376847223,17.9655965141146,17.4858591807898,17.8796593146411,500675.147242295,0.0,1.0
2018-03-12,187.48,189.99,186.14,187.82,30823,17.7049518212059,17.9419873933801,17.578406934069,17.7370602254048,326388.690483678,0.0,1.0
2018-03-13,186.49,188.22,186.0,187.89,34993,17.6114597030973,17.7748348185799,17.5651858264577,17.7436707792104,370545.353991998,0.0,1.0
2018-03-14,183.91,187.5,183.45,186.71,44180,17.3678135771174,17.7068405508646,17.3243727949659,17.6322357293436,467827.672373517,0.0,1.0
2018-03-15,179.5,184.58,179.12,183.9,53602,16.9513486873611,17.4310860206858,16.9154628238446,17.366869212288,567598.435820851,0.0,1.0
2018-03-16,182.44,182.69,179.01,179.84,72763,17.2289919471986,17.2526010679331,16.9050748107215,16.98345709156,770496.716272392,0.0,1.0
2018-03-19,179.35,182.2,178.21,182.0,45223,16.9371832149204,17.2063271912935,16.8295256243711,17.1874398947059,478872.132814566,0.0,1.0
2018-03-20,179.1,180.99,177.01,179.5,26394,16.9135740941859,17.0920590469386,16.7162018448456,16.9513486873611,279489.44283899,0.0,1.0
2018-03-21,176.5,179.04,176.5,178.78,22165,16.6680392385472,16.9079079052096,16.6680392385472,16.8833544196457,234708.020782232,0.0,1.0
2018-03-22,175.67,177.32,174.5,175.45,46837,16.5896569577087,16.7454771545563,16.4791662726713,16.5688809314624,495962.985309155,0.0,1.0
2018-03-23,169.59,175.62,168.54,175.42,26755,16.015483141446,16.5849351335618,15.9163248343612,16.5660478369743,283312.118025203,0.0,1.0
2018-03-26,173.56,174.26,170.8,171.71,43834,16.3903959787097,16.4565015167662,16.1297512858009,16.2156884852745,464163.834106399,0.0,1.0
2018-03-27,172.55,177.24,171.82,174.1,29628,16.2950151309424,16.7379222359213,16.2260764983977,16.4413916794962,313734.682595802,0.0,1.0
2018-03-28,174.18,175.39,171.7,172.94,18604,16.4489465981312,16.5632147424861,16.2147441204451,16.3318453592881,197000.136189156,0.0,1.0
2018-03-29,172.67,177.63,172.65,175.24,82745,16.3063475088949,16.7747524642671,16.3044587792361,16.5490492700454,876197.391365927,0.0,1.0
2018-04-02,170.3,173.66,168.76,172.64,51933,16.082533044332,16.3998396270035,15.9371008606075,16.3035144144068,549925.181289584,0.0,1.0
2018-04-03,174.04,174.99,169.98,171.32,35499,16.4357254905199,16.5254401493109,16.0523133697918,16.1788582569287,375903.452729458,0.0,1.0
2018-04-04,177.76,178.95,171.83,172.0,56037,16.787029207049,16.8994086217452,16.227020863227,16.2430750653265,593382.962353889,0.0,1.0
2018-04-05,176.72,179.1,175.78,179.1,52104,16.6888152647936,16.9135740941859,16.6000449708319,16.9135740941859,551735.922167263,0.0,1.0
2018-04-06,174.75,176.7,172.81,175.25,31416,16.5027753934058,16.6869265351348,16.3195686165062,16.5499936348748,332668.043351889,0.0,1.0
2018-04-09,174.88,177.3,174.55,175.69,34769,16.5150521361878,16.7435884248976,16.4838880968182,16.5915456873675,368173.389333517,0.0,1.0
2018-04-10,174.75,177.2,173.36,176.13,45580,16.5027753934058,16.7341447766038,16.3715086821221,16.6330977398602,482652.451489021,0.0,1.0
2018-04-11,174.08,175.0,172.28,173.81,37480,16.4395029498374,16.5263845141403,16.2695172805491,16.4140050994442,396880.515177895,0.0,1.0
2018-04-12,172.36,175.57,172.0,174.11,22080,16.2770721991841,16.5802133094149,16.2430750653265,16.4423360443255,233807.944907363,0.0,1.0
2018-04-13,172.68,174.91,171.3,173.0,26098,16.3072918737243,16.5178852306759,16.1769695272699,16.3375115482644,276355.060968855,0.0,1.0
2018-04-16,175.1,175.89,173.29,173.7,20842,16.5358281624341,16.6104329839551,16.3648981283164,16.403617086321,220698.604518082,0.0,1.0
2018-04-17,175.48,177.16,171.38,175.82,47762,16.5717140259505,16.7303673172863,16.184524445905,16.6038224301494,505757.928653326,0.0,1.0
2018-04-18,174.27,176.48,173.98,175.5,67773,16.4574458815956,16.6661505088885,16.4300593015436,16.5736027556093,717656.967853563,0.0,1.0
2018-04-19,169.35,174.11,169.34,174.11,38855,15.9928183855409,16.4423360443255,15.9918740207116,16.4423360443255,411440.566094908,0.0,1.0
2018-04-20,169.77,170.83,168.46,169.27,58961,16.0324817083749,16.1325843802891,15.9087699157262,15.9852634669059,624345.572449409,0.0,1.0
2018-04-23,168.55,171.83,160.0,170.07,35318,15.9172691991906,16.227020863227,15.1098372700711,16.0608126532562,373986.820572382,0.0,1.0
2018-04-24,167.2,169.41,166.27,169.28,23702,15.7897799472243,15.9984845745172,15.7019540180921,15.9862078317353,250983.510425467,0.0,1.0
2018-04-25,165.72,169.25,164.58,167.44,30913,15.6500139524762,15.9833747372471,15.5423563619269,15.8124447031295,327341.711998246,0.0,1.0
2018-04-26,168.78,169.51,165.9,165.9,26226,15.9625987110008,16.0316394566995,15.6902187827647,15.6902187827647,277299.727954038,0.25,1.0
2018-04-27,167.5,169.47,166.12,169.07,49394,15.8415409651181,16.0278564021407,15.7110255828383,15.9900258565523,522265.795872865,0.0,1.0
2018-04-30,168.39,169.33,167.0,168.13,30851,15.9257139290522,16.0146157111848,15.7942527831327,15.9011240744197,326202.00972737,0.0,1.0
2018-05-01,169.01,169.45,165.67,168.18,29258,15.9843512747141,16.0259648748613,15.6684662190514,15.9058528926183,309358.477864686,0.0,1.0
2018-05-02,164.45,169.02,164.12,169.02,28885,15.553083055007,15.9852970383538,15.5218728548966,15.9852970383538,305414.574923831,0.0,1.0
2018-05-03,162.4,166.3,162.05,163.78,28550,15.3592015088667,15.7280493283531,15.3260997814769,15.4897168911465,301872.463703493,0.0,1.0
2018-05-04,164.87,166.56,162.03,162.76,27033,15.5928051278747,15.7526391829855,15.3242082541975,15.3932489998962,285832.51528184,0.0,1.0
2018-05-07,165.3,168.06,164.44,164.84,41565,15.6334729643822,15.8945037289418,15.5521372913673,15.5899678369556,439486.127980234,0.0,1.0
2018-05-08,168.86,170.15,164.0,165.07,50827,15.9701648201185,16.0921683296409,15.5105236912201,15.6117204006689,537417.57312285,0.0,1.0
2018-05-09,133.11,159.86,132.67,159.75,432201,12.5890598081604,15.1189775443808,12.5474462080132,15.108574144344,4569862.72101973,0.0,1.0
2018-05-10,137.66,140.87,133.5,134.3,219664,13.0193822642278,13.3229723925742,12.625944590109,12.7016056812857,2322609.90777457,0.0,1.0
2018-05-11,130.85,139.85,130.0,137.82,156504,12.3753172255863,13.226504501324,12.2949273162111,13.0345144824631,1654789.7744116,0.0,1.0
2018-05-14,126.8,132.0,126.75,130.85,191308,11.9922829515043,12.4840800441528,11.9875541333058,12.3753172255863,2022788.69653898,0.0,1.0
2018-05-15,127.22,130.2,125.75,126.65,130477,12.0320050243721,12.3138425890052,11.8929777693349,11.9780964969087,1379594.16625711,0.0,1.0
2018-05-16,126.48,128.62,125.56,127.21,88234,11.9620185150337,12.1644119339313,11.8750082601805,12.0310592607324,932939.228105564,0.0,1.0
2018-05-17,129.76,130.84,126.25,126.48,106733,12.2722289888581,12.3743714619466,11.9402659513204,11.9620185150337,1128537.78173257,0.0,1.0
2018-05-18,129.26,130.34,128.3,130.12,50535,12.2249408068726,12.3270832799611,12.1341474974606,12.3062764798876,534330.120954677,0.0,1.0
2018-05-21,129.27,130.62,128.46,129.71,51355,12.2258865705123,12.353564661873,12.1492797156959,12.2675001706595,543000.36334476,0.0,1.0
2018-05-22,128.64,129.23,127.17,129.23,39175,12.1663034612107,12.2221035159535,12.0272762061735,12.2221035159535,414215.543453041,0.0,1.0
2018-05-23,128.76,129.72,127.24,128.65,52151,12.1776526248872,12.2684459342992,12.0338965516515,12.1672492248504,551416.842542936,0.0,1.0
2018-05-24,127.44,130.08,127.01,128.27,59058,12.0528118244457,12.3024934253287,12.0121439879382,12.1313102065415,624447.774479888,0.0,1.0
2018-05-25,126.97,129.03,126.62,127.57,53833,12.0083609333794,12.2031882431593,11.9752592059896,12.0651067517619,569201.412908934,0.0,1.0
2018-05-29,128.49,129.0,126.73,126.73,54027,12.1521170066151,12.2003509522402,11.9856626060264,11.9856626060264,571252.665376832,0.0,1.0
2018-05-30,129.29,131.0851,127.795,128.0,54071,12.2277780977918,12.3975521287558,12.0863864336553,12.1057745882693,571717.897895323,0.0,1.0
2018-05-31,127.41,130.43,125.08,129.64,62712,12.0499745335265,12.3355951527185,11.8296116054745,12.2608798251816,663083.220447408,0.0,1.0
2018-06-01,126.66,127.97,126.11,127.73,48545,11.9790422605484,12.1029372973502,11.9270252603644,12.0802389699972,513288.922959231,0.0,1.0
2018-06-04,129.44,129.74,126.41,127.57,62965,12.2419645523874,12.2703374615786,11.9553981695557,12.0651067517619,665758.307428734,0.0,1.0
2018-06-05,128.3,129.98,127.25,129.79,38500,12.1341474974606,12.2930357889316,12.0348423152912,12.2750662797772,407078.453680717,0.0,1.0
2018-06-06,126.97,128.49,126.55,128.21,43285,12.0083609333794,12.1521170066151,11.9686388605116,12.1256356247032,457672.490066747,0.0,1.0
2018-06-07,129.41,129.5,127.0,127.4,43000,12.2391272614683,12.2476391342256,12.0111982242985,12.0490287698868,454659.052162877,0.0,1.0
2018-06-08,129.7,130.83,128.79,128.88,62318,12.2665544070198,12.3734256983069,12.1804899158063,12.1890017885637,658917.274713634,0.0,1.0
2018-06-11,130.83,131.5,126.84,130.01,40324,12.3734256983069,12.4367918621673,11.9960660060632,12.2958730798508,426364.456265485,0.0,1.0
2018-06-12,134.18,134.77,130.83,130.83,88584,12.6902565176092,12.746056572352,12.3734256983069,12.3734256983069,936639.941320849,0.0,1.0
2018-06-13,132.28,135.49,131.63,134.72,57380,12.5105614260646,12.814151554411,12.4490867894836,12.7413277541535,606705.497979208,0.0,1.0
2018-06-14,132.89,134.15,131.23,132.65,32653,12.5682530080868,12.6874192266901,12.4112562438952,12.5455546807338,345255.396052895,0.0,1.0
2018-06-15,134.18,134.54,132.34,132.34,82379,12.6902565176092,12.7243040086387,12.5162360079029,12.5162360079029,871031.582747112,0.0,1.0
2018-06-18,130.98,134.25,130.3,134.04,67407,12.3876121529025,12.6968768630872,12.3233002254023,12.6770158266533,712725.644863794,0.0,1.0
2018-06-19,130.93,132.5,130.22,130.54,57910,12.382883334704,12.5313682261382,12.3157341162846,12.3459985527553,612309.435133772,0.0,1.0
2018-06-20,129.63,131.85,128.16,131.85,61571,12.2599340615418,12.4698935895571,12.1209068065047,12.4698935895571,651018.895365597,0.0,1.0
2018-06-21,131.88,132.01,129.45,129.6,45356,12.4727308804763,12.4850258077925,12.2429103160271,12.2570967706227,479570.138834871,0.0,1.0
2018-06-22,135.41,135.43,131.1,132.19,75090,12.8065854452934,12.8084769725728,12.398961316579,12.5020495533072,793961.586672337,0.0,1.0
2018-06-25,135.98,136.2,133.99,134.61,53873,12.8604939727568,12.8813007728304,12.6722870084548,12.7309243541167,569624.351562109,0.0,1.0
2018-06-26,134.79,136.75,133.25,136.1,48232,12.7479480996315,12.9333177730143,12.6023004991163,12.8718431364333,509979.427998136,0.0,1.0
2018-06-27,129.99,135.2,129.89,134.68,43185,12.2939815525714,12.7867244088595,12.2845239161743,12.7375446995947,456615.14343381,0.0,1.0
2018-06-28,134.62,135.25,129.41,129.88,48723,12.7318701177564,12.791453227058,12.2391272614683,12.2835781525346,515170.999965859,0.0,1.0
2018-06-29,135.13,135.61,133.47,135.12,33829,12.7801040633815,12.8255007180876,12.6231072991899,12.7791582997418,357689.792456234,0.0,1.0
2018-07-02,132.76,134.43,130.8,134.43,51576,12.5559580807706,12.7139006086019,12.3705884073877,12.7139006086019,545337.09940355,0.0,1.0
2018-07-03,133.08,134.8,132.83,133.36,40978,12.5862225172413,12.7488938632712,12.5625784262486,12.6127038991531,433279.503244893,0.0,1.0
2018-07-05,134.11,134.26,132.65,133.95,65448,12.6836361721313,12.6978226267269,12.5455546807338,12.6685039538959,692012.224324558,0.0,1.0
2018-07-06,138.03,138.41,133.53,134.16,61150,13.054375518897,13.0903145372059,12.6287818810282,12.6883649903298,646567.466040931,0.0,1.0
2018-07-09,136.73,138.67,136.19,138.47,56239,12.9314262457349,13.1149043918384,12.8803550091906,13.0959891190442,594641.172897398,0.0,1.0
2018-07-10,137.98,138.1,136.05,137.99,29154,13.0496467006985,13.060995864375,12.8671143182347,13.0505924643382,308258.837366431,0.0,1.0
2018-07-11,137.42,138.55,136.19,137.85,40702,12.9966839368748,13.1035552281619,12.8803550091906,13.0373517733823,430361.226537987,0.0,1.0
2018-07-12,136.61,138.96,136.0,137.45,34613,12.9200770820584,13.1423315373899,12.8623855000362,12.9995212277939,365979.390058458,0.0,1.0
2018-07-13,135.48,137.1,134.42,136.18,25872,12.8132057907713,12.9664195004041,12.7129548449622,12.8794092455509,273556.720873442,0.0,1.0
2018-07-16,134.13,135.72,133.07,135.62,33080,12.6855276994107,12.8359041181243,12.5852767536016,12.8264464817273,349770.266175535,0.0,1.0
2018-07-17,135.71,136.82,134.22,134.22,22730,12.8349583544846,12.9399381184923,12.6940395721681,12.6940395721681,240334.889666564,0.0,1.0
2018-07-18,134.37,135.79,132.22,135.72,36108,12.7082260267637,12.8425244636023,12.5048868442264,12.8359041181243,381786.722220865,0.0,1.0
2018-07-19,136.42,136.7,133.01,134.15,46801,12.9021075729039,12.9285889548158,12.5796021717633,12.6874192266901,494848.797680812,0.0,1.0
2018-07-20,138.2,138.76,135.95,135.95,40536,13.0704535007721,13.1234162645957,12.8576566818376,12.8576566818376,428606.031127311,0.0,1.0
2018-07-23,139.39,139.5,137.5,138.25,46461,13.1829993738974,13.1934027739342,13.0042500459925,13.0751823189706,491253.819128824,0.0,1.0
2018-07-24,138.55,140.05,136.6,139.85,37691,13.1035552281619,13.2454197741181,12.9191313184187,13.226504501324,398524.519420256,0.0,1.0
2018-07-25,138.19,139.01,135.61,138.64,39958,13.0695077371324,13.1470603555885,12.8255007180876,13.1120671009192,422494.567588935,0.0,1.0
2018-07-26,138.4,139.64,137.62,137.64,33774,13.1130128645589,13.2304993960044,13.0391100463916,13.0410049904472,356464.349442796,0.25,1.0
2018-07-27,139.93,140.68,138.2,138.6,59411,13.2579760848102,13.3290364868942,13.0940634240032,13.1319623051147,627047.535522765,0.0,1.0
2018-07-30,142.9,143.19,138.0,139.57,37276,13.5393752770627,13.5668519658685,13.0751139834475,13.2238670918099,393425.862788819,0.0,1.0
2018-07-31,145.12,145.6,141.66,143.54,45596,13.7497140672312,13.7951927245649,13.4218887456172,13.600013486841,481238.4815892,0.0,1.0
2018-08-01,148.02,149.04,143.91,145.65,67229,14.0244809552891,14.1211231021233,13.6350699518691,13.7999300847038,709561.844871489,0.0,1.0
2018-08-02,148.15,149.08,147.2,148.4,36959,14.0367980916503,14.1249129902345,13.9467882490107,14.060484892345,390080.117577316,0.0,1.0
2018-08-03,149.48,151.66,148.17,148.4,39834,14.1628118713459,14.3693607734033,14.0386930357059,14.060484892345,420424.021309417,0.0,1.0
2018-08-06,151.74,153.69,149.97,149.97,38227,14.3769405496255,14.5616975950438,14.2092380007074,14.2092380007074,403463.098423336,0.0,1.0
2018-08-07,152.02,152.9,147.68,152.16,91113,14.4034697664035,14.4868473048487,13.9922669063444,14.4167343747926,961643.165475853,0.0,1.0
2018-08-08,153.35,154.04,149.03,151.23,56743,14.5294835460991,14.5948591160163,14.1201756300955,14.3286194762085,598888.392859373,0.0,1.0
2018-08-09,166.37,171.18,142.74,144.0,156450,15.7630921262765,16.2188261716416,13.5242157246181,13.6435972001191,1651236.08309129,0.0,1.0
2018-08-10,160.71,166.6,156.14,165.5,77866,15.2268229585496,15.7848839829156,14.7938282418514,15.6806620598591,821829.01147962,0.0,1.0
2018-08-13,166.22,167.06,157.04,159.87,113676,15.7488800458597,15.8284676961938,14.8791007243521,15.1472353082156,1199782.12196539,0.0,1.0
2018-08-14,169.47,169.97,164.11,165.72,115730,16.0568084548902,16.1041820562795,15.5489634479969,15.7015064444704,1221460.86223174,0.0,1.0
2018-08-15,172.46,173.51,165.14,169.98,166206,16.3401025911982,16.4395871541158,15.6465530668588,16.1051295283073,1754204.82215578,0.0,1.0
2018-08-16,173.5,174.56,168.15,172.9,115445,16.438639682088,16.5390717170333,15.9317421472225,16.3817913604208,1218452.85786177,0.0,1.0
2018-08-17,174.81,175.94,170.21,172.54,76824,16.562758517728,16.6698228568678,16.1269213849464,16.3476823674205,810831.325326973,0.0,1.0
2018-08-20,172.29,176.0,171.19,174.57,71627,16.3239955667259,16.6755076890345,16.2197736436694,16.5400191890611,755980.10178063,0.0,1.0
2018-08-21,173.02,174.54,171.0,172.5,68025,16.3931610247543,16.5371767729777,16.2017716751415,16.3438924793094,717963.148304792,0.0,1.0
2018-08-22,171.73,173.8,171.16,172.49,67036,16.2709371331699,16.4670638429216,16.2169312275861,16.3429450072816,707524.845420948,0.0,1.0
2018-08-23,169.51,173.45,169.09,171.8,83746,16.0605983430014,16.4339023219491,16.0208045178343,16.2775694373644,883888.891112577,0.0,1.0
2018-08-24,169.6,171.9,168.39,169.04,71162,16.0691255912514,16.2870441576422,15.9544814758893,16.0160671576954,751072.305177005,0.0,1.0
2018-08-27,168.03,172.44,168.0,169.8,43431,15.920372482889,16.3382076471427,15.9175300668057,16.0880750318072,458388.202778765,0.0,1.0
2018-08-28,165.1,170.0,164.64,167.87,41352,15.6427631787477,16.1070244723629,15.5991794654695,15.9052129304444,436445.602479968,0.0,1.0
2018-08-29,165.35,167.0,163.91,165.0,47192,15.6664499794424,15.8227828640271,15.5300140074412,15.6332884584698,498083.306061003,0.0,1.0
2018-08-30,168.94,168.98,164.78,164.78,37845,16.0065924374175,16.0103823255287,15.6124440738586,15.6124440738586,399431.317127453,0.0,1.0
2018-08-31,169.56,170.86,165.42,169.21,176066,16.0653357031403,16.1885070667525,15.6730822836369,16.0321741821678,1858271.21895526,0.0,1.0
2018-09-04,170.12,170.39,165.62,168.82,65735,16.1183941366963,16.1439758814465,15.6920317241926,15.9952227730841,693793.569332093,0.0,1.0
2018-09-05,174.03,174.99,167.97,170.87,59636,16.4888556995606,16.5798130142281,15.9146876507223,16.1894545387803,629422.275814844,0.0,1.0
2018-09-06,178.4,178.66,169.83,174.99,55405,16.9029009757032,16.9275352484256,16.0909174478905,16.5798130142281,584766.603922484,0.0,1.0
2018-09-07,178.86,180.0,175.64,178.5,83000,16.9464846889813,17.0544965001489,16.6413986960342,16.912375695981,876015.307744181,0.0,1.0
2018-09-10,180.94,181.85,178.0,179.0,59961,17.1435588707608,17.2297788252893,16.8650020945917,16.9597492973703,632852.456236733,0.0,1.0
2018-09-11,181.18,182.15,178.49,180.69,22782,17.1662981994277,17.2582029861229,16.9114282239532,17.1198720700662,240450.37037383,0.0,1.0
2018-09-12,186.76,186.76,179.86,181.29,41811,17.6949875909323,17.6949875909323,17.0412318917599,17.1767203917333,441290.072675806,0.0,1.0
2018-09-13,184.0,186.78,183.07,186.78,26120,17.4334853112633,17.6968825349879,17.3453704126792,17.6968825349879,275680.961906964,0.0,1.0
2018-09-14,184.09,185.78,182.76,184.0,22570,17.4420125595134,17.6021353322093,17.3159987798179,17.4334853112633,238212.837298628,0.0,1.0
2018-09-17,183.87,185.98,181.24,184.16,31105,17.4211681749021,17.621084772765,17.1719830315944,17.4486448637079,328294.652378106,0.0,1.0
2018-09-18,183.68,185.28,181.0,183.88,38143,17.4031662063742,17.55476173082,17.1492437029275,17.4221156469299,402576.528714292,0.0,1.0
2018-09-19,182.77,184.97,181.94,183.35,34320,17.3169462518457,17.5253900979586,17.2383060735394,17.3718996294572,362227.052551569,0.0,1.0
2018-09-20,184.07,184.47,183.09,183.09,24623,17.4401176154578,17.4780164965693,17.3472653567348,17.3472653567348,259881.023163675,0.0,1.0
2018-09-21,181.22,184.49,181.0,183.5,52258,17.1700880875388,17.4799114406249,17.1492437029275,17.386111709874,551551.903037294,0.0,1.0
2018-09-24,177.99,183.26,175.01,181.72,34685,16.8640546225639,17.3633723812072,16.5817079582837,17.2174616889281,366079.409025385,0.0,1.0
2018-09-25,176.89,178.74,176.3,178.15,19428,16.7598326995075,16.9351150246479,16.7039318498681,16.8792141750085,205050.908419926,0.0,1.0
2018-09-26,178.57,179.57,175.97,177.04,31414,16.9190080001755,17.0137552029541,16.6726652729511,16.7740447799242,331555.962379225,0.0,1.0
2018-09-27,180.06,180.76,178.57,178.57,15671,17.0601813323156,17.1265043742607,16.9190080001755,16.9190080001755,165398.02274288,0.0,1.0
2018-09-28,182.28,182.98,179.3,180.02,55271,17.2705201224841,17.3368431644292,16.9881734582039,17.0563914442045,583352.314148539,0.0,1.0
2018-10-01,175.71,182.28,175.11,182.28,47109,16.6480310002287,17.2705201224841,16.5911826785615,17.2705201224841,497207.29075326,0.0,1.0
2018-10-02,172.3,177.94,170.86,175.7,38249,16.3249430387537,16.859317262425,16.1885070667525,16.6470835282009,403695.295251892,0.0,1.0
2018-10-03,168.77,175.01,168.03,172.47,52408,15.9904854129452,16.5817079582837,15.920372482889,16.341050063226,553135.063232012,0.0,1.0
2018-10-04,167.06,169.5,166.42,168.91,18905,15.8284676961938,16.0596508709736,15.7678294864155,16.0037500213342,199530.956541008,0.0,1.0
2018-10-05,164.31,169.16,162.53,166.88,30368,15.5679128885526,16.0274368220288,15.3992628676067,15.8114131996936,320516.058621389,0.0,1.0
2018-10-08,167.98,169.44,164.36,164.36,29911,15.9156351227501,16.0539660388069,15.5726502486915,15.5726502486915,315692.697228146,0.0,1.0
2018-10-09,168.46,171.0,168.25,168.25,25033,15.9611137800838,16.2017716751415,15.9412168675003,15.9412168675003,264208.327695905,0.0,1.0
2018-10-10,169.13,172.44,167.83,168.5,33286,16.0245944059455,16.3382076471427,15.9014230423333,15.964903668195,351313.80160931,0.0,1.0
2018-10-11,163.2,170.64,162.75,168.57,30230,15.4627434934684,16.1676626821412,15.420107252218,15.9715359723895,319059.551242247,0.0,1.0
2018-10-12,162.02,167.0,160.51,163.75,28072,15.3509417941896,15.8227828640271,15.2078735179939,15.5148544549966,296283.153240899,0.0,1.0
2018-10-15,162.27,166.94,161.39,163.0,27870,15.3746285948843,15.8170980318603,15.2912510564391,15.4437940529126,294151.164178677,0.0,1.0
2018-10-16,164.99,165.5,162.04,163.0,21246,15.6323409864421,15.6806620598591,15.3528367382452,15.4437940529126,224238.809979913,0.0,1.0
2018-10-17,163.43,165.41,161.44,164.76,19508,15.4845353501074,15.6721348116091,15.295988416578,15.610549129803,205895.260523777,0.0,1.0
2018-10-18,161.11,163.32,160.19,163.32,19634,15.2647218396611,15.4741131578018,15.1775544131048,15.4741131578018,207225.11508734,0.0,1.0
2018-10-19,162.78,164.04,161.15,161.15,28639,15.4229496683013,15.5423311438024,15.2685117277722,15.2685117277722,302267.498776935,0.0,1.0
2018-10-22,165.15,165.85,161.15,162.98,23867,15.6475005388866,15.7138235808317,15.2685117277722,15.4418991088571,251901.895782294,0.0,1.0
2018-10-23,165.68,166.55,161.89,163.1,20144,15.6977165563593,15.7801466227767,15.3386246578284,15.4532687731905,212607.859749383,0.0,1.0
2018-10-24,168.94,173.42,163.16,165.81,41198,16.0065924374175,16.4310599058657,15.4589536053572,15.7100336927205,434820.224680058,0.0,1.0
2018-10-25,167.17,169.19,164.81,169.19,31884,15.8625766891941,16.054252258448,15.6386388954123,16.054252258448,336014.027508591,0.25,1.0
2018-10-26,165.9,166.98,162.18,165.49,16965,15.7420677916929,15.8445477990167,15.3890810997996,15.7031633444681,178788.043428781,0.0,1.0
2018-10-29,168.25,168.36,165.22,167.36,19177,15.9650566965179,15.9754944750417,15.6775433426371,15.8806055793714,202099.517172634,0.0,1.0
2018-10-30,174.32,174.43,165.33,169.25,43409,16.5410322932363,16.55147007176,15.6879811211608,16.0599455921882,457471.864261713,0.0,1.0
2018-10-31,172.63,175.1,170.1,174.49,43405,16.3806700595536,16.6150456318591,16.1406011535079,16.5571634055002,457429.70969798,0.0,1.0
2018-11-01,173.17,176.42,171.79,173.16,34963,16.4319100632155,16.7402989741438,16.3009633871906,16.4309611742588,368462.502941378,0.0,1.0
2018-11-02,174.48,176.61,172.78,173.75,37210,16.5562145165435,16.7583278643211,16.3949033939041,16.4869456227043,392142.829117887,0.0,1.0
2018-11-05,175.77,176.57,172.76,174.74,40914,16.6786211919581,16.7545323084943,16.3930056159907,16.5808856294178,431177.955133815,0.0,1.0
2018-11-06,179.83,183.73,175.91,175.91,52112,17.0638701083793,17.4339368014932,16.691905637352,16.691905637352,549189.656301836,0.0,1.0
2018-11-07,179.95,182.32,176.67,179.9,28917,17.0752567758597,17.3001434585982,16.7640211980614,17.0705123310762,304745.879860305,0.0,1.0
2018-11-08,182.39,184.86,174.44,182.12,55250,17.3067856812951,17.5411612536006,16.5524189607167,17.2811656794642,582259.911549671,0.0,1.0
2018-11-09,192.4,194.33,182.76,183.45,81953,18.2566235269542,18.4397590955978,17.3418945726931,17.4073679107056,863673.240384257,0.0,1.0
2018-11-12,189.67,194.03,188.35,192.4,37200,17.9975768417745,18.4112924268967,17.8723234994898,18.2566235269542,392037.442708556,0.0,1.0
2018-11-13,189.88,192.53,187.62,191.39,40212,18.0175035098652,18.2689590833914,17.8030546056505,18.1607857423273,423779.82919883,0.0,1.0
2018-11-14,189.65,193.33,187.54,191.07,29034,17.9956790638611,18.3448701999276,17.7954634939969,18.1304212957128,305978.900849468,0.0,1.0
2018-11-15,193.5,193.88,189.31,189.76,25676,18.3610013121915,18.3970590925462,17.9634168393332,18.0061168423848,270590.144596368,0.0,1.0
2018-11-16,193.97,194.96,190.96,192.4,31945,18.4055990931565,18.49953909987,18.1199835171891,18.2566235269542,336656.884605506,0.0,1.0
2018-11-19,198.67,199.92,193.94,193.97,49698,18.8515769028066,18.9701880223944,18.4027524262864,18.4055990931565,523749.377089513,0.0,1.0
2018-11-20,195.32,199.08,194.61,198.98,33560,18.5336991023113,18.8904813500314,18.4663279863855,18.8809924604644,353676.789712343,0.0,1.0
2018-11-21,198.19,199.34,195.32,195.32,19044,18.8060302328849,18.9151524629057,18.5336991023113,18.5336991023113,200697.877928542,0.0,1.0
2018-11-23,199.78,200.32,196.95,198.08,13999,18.9569035770006,19.0081435806625,18.6883680022538,18.7955924543612,147530.434421427,0.0,1.0
2018-11-26,199.44,203.02,195.75,200.0,40249,18.9246413524727,19.2643435989722,18.5745013274495,18.9777791340481,424169.758913352,0.0,1.0
2018-11-27,205.14,205.14,198.66,199.43,41750,19.4655080577931,19.4655080577931,18.8506280138499,18.923692463516,439988.258953823,0.0,1.0
2018-11-28,214.0,221.83,205.35,205.77,83885,20.3062236734314,21.0492037265294,19.4854347258838,19.5252880620653,884033.894666862,0.0,1.0
2018-11-29,208.03,217.76,207.3,213.0,41969,19.7397369662801,20.6630059211515,19.6704680724408,20.2113347777612,442296.221318156,0.0,1.0
2018-11-30,212.52,213.3,207.05,207.65,34519,20.1657881078395,20.2398014464623,19.6467458485233,19.7036791859254,363783.346367114,0.0,1.0
2018-12-03,216.91,217.14,207.12,214.76,43845,20.5823503598318,20.604174805836,19.6533880712202,20.3783392341408,462066.711708513,0.0,1.0
2018-12-04,212.32,216.88,209.89,216.88,47262,20.1468103287054,20.5795036929617,19.9162303122267,20.5795036929617,498077.247776661,0.0,1.0
2018-12-06,215.05,215.6,204.17,209.69,35646,20.4058570138852,20.4580459065038,19.373465828993,19.8972525330927,375660.394698634,0.0,1.0
2018-12-07,218.15,219.24,213.6,213.62,32218,20.7000125904629,20.8034414867435,20.2682681151633,20.2701658930767,339533.933580223,0.0,1.0
2018-12-10,218.95,219.89,214.4,217.49,22505,20.7759237069991,20.8651192689291,20.3441792316995,20.6373859193206,237172.114197744,0.0,1.0
2018-12-11,213.12,220.0,213.11,220.0,37777,20.2227214452416,20.8755570474529,20.2217725562849,20.8755570474529,398118.238526912,0.0,1.0
2018-12-12,216.38,218.35,213.94,213.94,28165,20.5320592451266,20.718990369597,20.3005303396912,20.3005303396912,296820.821878669,0.0,1.0
2018-12-13,214.99,217.76,212.41,216.62,30579,20.400163680145,20.6630059211515,20.1553503293157,20.5548325800875,322261.101090992,0.0,1.0
2018-12-14,210.15,216.63,208.04,214.14,23662,19.940901425101,20.5557814690442,19.7406858552368,20.3195081188253,249365.321757254,0.0,1.0
2018-12-17,202.1,209.38,201.8763,209.38,26637,19.1770458149556,19.8678369754349,19.1558191689941,19.8678369754349,280717.778533005,0.0,1.0
2018-12-18,199.3,204.41,198.01,203.16,28489,18.9113569070789,19.3962391639538,18.7889502316643,19.277628044366,300235.341540969,0.0,1.0
2018-12-19,189.44,199.5,187.15,199.5,34788,17.9757523957703,18.9303346862129,17.7584568246855,18.9303346862129,366618.240778099,0.0,1.0
2018-12-20,188.81,190.83,185.0,188.66,30161,17.9159723914981,18.107647960752,17.5544456989945,17.9017390571475,317855.949180988,0.0,1.0
2018-12-21,180.39,196.26,177.8,187.36,183344,17.1170078899546,18.6228946642414,16.8712456501687,17.7783834927762,1932196.58322467,0.0,1.0
2018-12-24,172.31,176.96,172.31,176.52,21486,16.3503056129391,16.7915389778057,16.3503056129391,16.7497878637108,226433.23908699,0.0,1.0
2018-12-26,175.83,176.69,166.67,169.35,45443,16.6843145256984,16.7659189759748,15.8151322413589,16.0694344817552,478907.459919486,0.0,1.0
2018-12-27,176.59,178.34,173.24,174.27,18624,16.7564300864077,16.9224856538307,16.4385522859124,16.5362878484528,196271.648736671,0.0,1.0
2018-12-28,179.55,183.1749,176.1,177.14,31849,17.0373012175916,17.3812639755067,16.7099345275293,16.8086189790264,335645.175075937,0.0,1.0
2018-12-31,177.38,180.9448,173.76,179.69,28805,16.8313923139872,17.1696522492725,16.487894511661,17.0505856629855,303565.552075806,0.0,1.0
2019-01-02,180.11,181.0,172.5,175.84,39937,17.090438999167,17.1748901163135,16.3683345031165,16.6852634146551,420881.702942247,0.0,1.0
2019-01-03,177.89,203.59,177.45,180.1,27171,16.879785650779,19.3184302695042,16.8380345366841,17.0894901102103,286345.412791242,0.0,1.0
2019-01-04,181.89,183.97,178.16,178.84,29096,17.25934123346,17.4567101364541,16.90540565261,16.9699301016658,306632.296587316,0.0,1.0
2019-01-07,185.47,188.39,180.03,182.2,34480,17.5990434799595,17.8761190553166,17.0828478875134,17.2887567911178,363372.339370726,0.0,1.0
2019-01-08,191.47,194.23,186.19,187.33,27186,18.1683768539809,18.4302702060308,17.667363484842,17.7755368259061,286503.492405237,0.0,1.0
2019-01-09,193.32,196.44,192.08,192.16,41460,18.3439213109709,18.639974665462,18.2262590803398,18.2338501919934,436932.053083245,0.0,1.0
2019-01-10,199.61,203.23,193.43,194.26,55056,18.9407724647367,19.2842702670629,18.3543590894946,18.4331168729009,580215.415208662,0.0,1.0
2019-01-11,208.66,208.66,198.83,199.6,31081,19.7995169705523,19.7995169705523,18.8667591261139,18.93982357578,327551.498839373,0.0,1.0
2019-01-14,200.66,207.3,199.0,207.3,47918,19.0404058051904,19.6704680724408,18.8828902383778,19.6704680724408,504990.596228726,0.0,1.0
2019-01-15,201.34,203.58,200.12,201.16,26767,19.1049302542462,19.3174813805475,18.9891658015285,19.0878502530255,282087.801854299,0.0,1.0
2019-01-16,199.11,203.1,197.92,201.51,28387,18.8933280169015,19.2719347106258,18.780410231054,19.1210613665101,299160.400165801,0.0,1.0
2019-01-17,205.24,205.24,198.5,199.59,38625,19.4749969473601,19.4749969473601,18.8354457905427,18.9388746868233,407055.006038118,0.0,1.0
2019-01-18,207.45,209.88,200.76,204.76,18205,19.6847014067913,19.91528142327,19.0498946947574,19.4294502774384,191855.958185733,0.0,1.0
2019-01-22,208.11,209.5,204.27,208.0,22337,19.7473280779337,19.8792236429153,19.38295471856,19.73689029941,235401.622520995,0.0,1.0
2019-01-23,213.81,214.43,205.76,207.62,20914,20.2881947832541,20.3470258985696,19.5243391731086,19.7008325190553,220405.136473299,0.0,1.0
2019-01-24,213.76,216.64,210.85,212.08,17319,20.3071725623881,20.5807721927197,20.0307229359073,20.147572778028,182305.509475842,0.25,1.0
2019-01-25,211.62,217.95,211.2,213.21,26581,20.1038728370723,20.7052220245719,20.0639728909823,20.2549226329845,279800.378045923,0.0,1.0
2019-01-28,211.36,213.17,203.81,212.0,17347,20.0791728704451,20.2511226381188,19.3619238395412,20.1399727882966,182600.246716175,0.0,1.0
2019-01-29,210.45,211.98,209.27,211.67,14189,19.9927229872501,20.1380727908637,19.8806231387115,20.1086228306544,149358.096538641,0.0,1.0
2019-01-30,211.75,213.63,209.06,210.0,13783,20.1162228203859,20.2948225790745,19.8606731656665,19.9499730450108,145084.406553815,0.0,1.0
2019-01-31,215.8,215.86,207.58,211.43,19644,20.5009723005397,20.5066722928382,19.720073355635,20.0858228614601,206779.226753475,0.0,1.0
2019-02-01,216.99,217.0,212.67,216.65,14468,20.6140221477947,20.6149721465111,20.2036227022974,20.5817221914361,152294.942611957,0.0,1.0
2019-02-04,220.0,220.61,215.65,216.55,39701,20.8999717614399,20.9579216831421,20.4867223197932,20.5722222042718,417905.827801858,0.0,1.0
2019-02-05,217.13,220.73,215.25,219.7,15239,20.6273221298247,20.9693216677392,20.4487223711361,20.871471799947,160410.74305112,0.0,1.0
2019-02-06,218.0,218.7,215.49,217.27,11005,20.7099720181541,20.7764719283041,20.4715223403304,20.6406221118547,115842.261780798,0.0,1.0
2019-02-07,220.5,222.23,217.17,217.17,32057,20.9474716972613,21.1118214752036,20.6311221246904,20.6311221246904,337442.561191008,0.0,1.0
2019-02-08,220.77,222.0,218.0,219.13,13418,20.9731216626049,21.0899715047257,20.7099720181541,20.8173218731105,141242.296099477,0.0,1.0
2019-02-11,224.61,224.61,220.81,220.81,27983,21.3379211697137,21.3379211697137,20.9769216574706,20.9769216574706,294558.292722586,0.0,1.0
2019-02-12,224.88,226.57,222.0,225.0,21552,21.3635711350573,21.5241209181338,21.0899715047257,21.3749711196544,226863.464416152,0.0,1.0
2019-02-13,225.93,227.0,224.02,225.0,14078,21.4633210002823,21.5649708629402,21.2818712454444,21.3749711196544,148189.673907322,0.0,1.0
2019-02-14,226.48,226.9,221.62,224.35,21269,21.5155709296859,21.5554708757759,21.0538715535014,21.3132212030865,223884.513022789,0.0,1.0
2019-02-15,225.18,229.5,225.18,227.19,39470,21.3920710965501,21.8024705420475,21.3920710965501,21.5830208385524,415474.245569114,0.0,1.0
2019-02-19,224.0,227.66,223.558,225.04,26185,21.2799712480115,21.6276707782246,21.2379813047453,21.3787711145201,275631.951361217,0.0,1.0
2019-02-20,225.14,228.0,224.17,224.71,21102,21.3882711016844,21.6599707345831,21.2961212261908,21.347421156878,222126.615910804,0.0,1.0
2019-02-21,226.78,227.8,223.1,224.11,18691,21.5440708911788,21.6409707602546,21.1944713635329,21.2904212338922,196747.634252148,0.0,1.0
2019-02-22,226.84,230.0,226.0201,226.72,34093,21.5497708834774,21.849970477869,21.4718804887173,21.5383708988802,358874.169095205,0.0,1.0
2019-02-25,218.8,227.8,218.31,227.0,34458,20.7859719154684,21.6409707602546,20.7394219783634,21.5649708629402,362716.279549544,0.0,1.0
2019-02-26,211.96,219.07,210.0,218.0,46961,20.1361727934309,20.811621880812,19.9499730450108,20.7099720181541,494326.983688146,0.0,1.0
2019-02-27,229.16,230.34,211.27,214.84,66449,21.7701705856889,21.8822704342276,20.0706228819973,20.4097724237625,699464.102959767,0.0,1.0
2019-02-28,247.86,250.46,229.5,230.35,51876,23.5466681854113,23.7936678516829,21.8024705420475,21.883220432944,546063.895696562,0.0,1.0
2019-03-01,248.2,251.94,239.6,247.02,55885,23.5789681417699,23.9342676617144,22.7619692456409,23.4668682932313,588263.95271421,0.0,1.0
2019-03-04,244.85,252.73,243.71,249.99,47688,23.2607185717662,24.0093175603123,23.1524187180932,23.7490179120107,501979.625606785,0.0,1.0
2019-03-05,248.42,250.9,236.2,243.91,44863,23.5998681135313,23.8354677952057,22.438969682055,23.1714186924218,472242.743323211,0.0,1.0
2019-03-06,250.51,252.59,244.7,249.3,48556,23.798417845265,23.9960175782823,23.2464685910197,23.6834680005771,511116.480057103,0.0,1.0
2019-03-07,247.98,253.24,247.98,250.5,17072,23.5580681700085,24.0577674948502,23.5580681700085,23.7974678465486,179705.505962906,0.0,1.0
2019-03-08,248.6,249.75,240.0,246.83,18808,23.6169680904271,23.7262179428164,22.799969194298,23.4488183176191,197979.214863539,0.0,1.0
2019-03-11,256.01,256.66,247.22,247.22,33821,24.320917139301,24.3826670558689,23.4858682675598,23.4858682675598,356011.007331973,0.0,1.0
2019-03-12,254.91,259.06,254.54,256.11,32918,24.2164172804938,24.6106667478119,24.1812673279859,24.3304171264653,346505.731331241,0.0,1.0
2019-03-13,258.02,259.72,254.61,254.61,22850,24.5118668813033,24.6733666630962,24.1879173190009,24.1879173190009,240526.640771579,0.0,1.0
2019-03-14,256.24,258.64,255.21,258.44,17556,24.3427671097789,24.5707668017219,24.2449172419867,24.5517668273933,184800.249688658,0.0,1.0
2019-03-15,257.75,259.71,254.41,256.36,45635,24.4862169159597,24.6724166643798,24.1689173446724,24.354167094376,480369.070092385,0.0,1.0
2019-03-18,258.54,261.7,255.23,258.22,32545,24.5612668145576,24.8614664089492,24.2468172394195,24.5308668556318,342579.410236807,0.0,1.0
2019-03-19,258.96,261.5,255.53,259.79,32433,24.6011667606476,24.8424664346206,24.2753172009124,24.6800166541112,341400.461275476,0.0,1.0
2019-03-20,258.59,262.29,258.59,258.72,30288,24.5660168081397,24.9175163332185,24.5660168081397,24.5783667914533,318821.483399982,0.0,1.0
2019-03-21,260.65,266.54,258.25,258.31,32938,24.7617165437241,25.3212657877008,24.5337168517811,24.5394168440797,346716.257931478,0.0,1.0
2019-03-22,259.25,263.0,257.47,260.07,26017,24.628716723424,24.9849662420849,24.4596169518997,24.7066166181712,273863.52791922,0.0,1.0
2019-03-25,262.97,264.15,256.58,259.27,21739,24.9821162459357,25.0942160944743,24.3750670661375,24.6306167208569,228831.888128374,0.0,1.0
2019-03-26,281.01,282.38,260.01,265.0,60899,26.6959139303737,26.8260637545245,24.7009166258726,25.1749659853708,641042.971393804,0.0,1.0
2019-03-27,277.66,280.0,270.11,280.0,62740,26.37766436037,26.5999640600144,25.660415329466,26.5999640600144,660421.944945684,0.0,1.0
2019-03-28,283.97,286.92,274.25,276.83,42596,26.9771135504367,27.2573631717833,26.0537147980677,26.2988144669064,448379.553186267,0.0,1.0
2019-03-29,287.83,293.07,284.68,284.91,46180,27.3438130549784,27.8416123823872,27.0445634593032,27.0664134297811,486105.919948863,0.0,1.0
2019-04-01,280.8,289.92,278.07,289.34,65370,26.6759639573287,27.542362786712,26.4166143077436,27.4872628611591,688106.192876943,0.0,1.0
2019-04-02,283.66,283.66,273.81,279.72,42568,26.9476635902274,26.9476635902274,26.0119148545448,26.5733640959544,448084.815945934,0.0,1.0
2019-04-03,285.79,292.89,283.56,283.56,52423,27.1500133168268,27.8245124054915,26.9381636030631,26.9381636030631,551821.798213064,0.0,1.0
2019-04-04,294.67,294.71,287.2,289.29,43140,27.9936121770159,27.9974121718816,27.2839631358433,27.482512867577,454105.876712731,0.0,1.0
2019-04-05,296.8,299.88,292.0,292.5,66094,28.1959619036152,28.4885615082754,27.7399625197293,27.7874624555507,695727.255805549,0.0,1.0
2019-04-08,291.22,297.1,290.1,295.84,47757,27.6658626198478,28.2244618651081,27.5594627636078,28.1047620268381,502705.942377607,0.0,1.0
2019-04-09,291.62,294.01,289.99,290.55,50394,27.703862568505,27.9309122617315,27.549012777727,27.6022127058471,530463.874618948,0.0,1.0
2019-04-10,294.7,299.0,290.18,291.17,59955,27.9964621731651,28.4049616212296,27.5670627533392,27.6611126262657,631106.115862585,0.0,1.0
2019-04-11,293.66,297.02,292.42,295.4,36128,27.8976623066565,28.2168618753767,27.7798624658193,28.0629620833152,380295.250669393,0.0,1.0
2019-04-12,290.51,296.0,290.0,294.71,37801,27.5984127109814,28.1199620063009,27.5499627764435,27.9974121718816,397905.800779276,0.0,1.0
2019-04-15,298.15,299.01,290.51,290.51,34307,28.3242117303332,28.4059116199461,27.5984127109814,27.5984127109814,361126.803717749,0.0,1.0
2019-04-16,295.67,302.0,293.34,299.32,39334,28.0886120486588,28.6899612361584,27.8672623477308,28.4353615801554,414042.664687496,0.0,1.0
2019-04-17,294.73,297.6,289.0,296.25,39580,27.9993121693144,28.2719618009296,27.4549629048006,28.1437119742116,416632.141870421,0.0,1.0
2019-04-18,302.09,302.71,293.2,295.03,34524,28.6985112246062,28.7574111450248,27.8539623657008,28.0278121308073,363411.017330329,0.0,1.0
2019-04-22,303.98,308.24,301.78,302.15,49312,28.8780609820113,29.2827604352101,28.6690612643969,28.7042112169048,519074.385546089,0.0,1.0
2019-04-23,309.39,310.0,303.0,304.67,40140,29.3920102875995,29.4499602093016,28.7849611078013,28.9436108934449,422526.886677076,0.0,1.0
2019-04-24,320.4,324.9,306.39,309.31,54011,30.4379588743879,30.865458296781,29.1070106726707,29.384410297868,568537.610271937,0.0,1.0
2019-04-25,332.5,334.69,319.45,320.16,50522,31.6112072891778,31.8194134364359,30.3705268226402,30.4380274457238,531411.68720092,0.25,1.0
2019-04-26,331.57,342.95,328.85,334.0,56531,31.5227909800682,32.6047023754091,31.2641970437477,31.7538142393546,594616.881539829,0.0,1.0
2019-04-29,328.0,339.45,327.6,330.33,42575,31.1833864386476,32.2719528249967,31.1453579186005,31.4049025679221,447821.792141625,0.0,1.0
2019-04-30,325.03,329.63,321.9,328.29,62064,30.9010246772976,31.3383526578396,30.6034515079288,31.2109571156818,652815.307280748,0.0,1.0
2019-05-01,328.21,331.61,320.73,325.53,70094,31.2033514116723,31.5265938320729,30.492218086791,30.9485603273565,737278.231318264,0.0,1.0
2019-05-02,328.5,334.59,322.07,328.53,44105,31.2309220887065,31.8099063064241,30.6196136289489,31.23377422771,463914.976920878,0.0,1.0
2019-05-03,333.9,336.71,327.72,330.0,73568,31.7443071093428,32.0114574626739,31.1567664746146,31.3735290388832,773819.227346448,0.0,1.0
2019-05-06,339.29,339.87,321.3,329.13,49485,32.2567414169779,32.3118827710462,30.5464087278581,31.2908170077807,520504.08418387,0.0,1.0
2019-05-07,339.59,346.31,323.89,337.26,108441,32.2852628070132,32.924141943805,30.7926433951633,32.0637466777387,1140628.13767774,0.0,1.0
2019-05-08,358.65,367.22,328.21,331.11,113959,34.097321787259,34.9120828292688,31.2033514116723,31.479058182014,1198668.7870973,0.0,1.0
2019-05-09,369.53,371.45,352.35,358.28,83168,35.131697532541,35.3142344287672,33.4983725965167,34.0621454062154,874796.073020191,0.0,1.0
2019-05-10,386.81,390.86,369.88,369.88,111969,36.774529598577,37.1595683640543,35.1649724875822,35.1649724875822,1177737.12846285,0.0,1.0
2019-05-13,399.86,404.25,377.25,382.23,103554,38.0152100651147,38.432573072632,35.8656479694506,36.3391030440374,1089224.61217695,0.0,1.0
2019-05-14,364.5,413.39,363.95,402.18,210832,34.6534888929483,39.3015247557089,34.6011996778835,38.2357754813881,2217619.82573818,0.0,1.0
2019-05-15,326.22,363.0,310.21,363.0,248920,31.0141595244379,34.5108819427716,29.4920680095514,34.5108819427716,2618245.46094875,0.0,1.0
2019-05-16,324.94,350.75,316.8,325.51,200432,30.892468260287,33.3462585163282,30.1185878773279,30.9466589013542,2108228.24292496,0.0,1.0
2019-05-17,313.05,338.0,310.01,321.69,230329,29.7620705018861,32.1340994398259,29.4730537495279,30.5834865349041,2422697.48824869,0.0,1.0
2019-05-20,313.89,314.68,294.8,312.0,176923,29.841930393985,29.9170367210781,28.0270192747357,29.6622456367623,1860950.67365996,0.0,1.0
2019-05-21,310.55,323.38,308.59,315.5,122153,29.5243922515915,30.7441570321032,29.3380525033605,29.9949951871747,1284856.73224841,0.0,1.0
2019-05-22,318.73,320.18,306.13,311.79,79336,30.3020754865553,30.4399288717262,29.1041771050707,29.6422806637376,834489.48212209,0.0,1.0
2019-05-23,304.4,319.03,301.35,317.9,123027,28.9397037558668,30.3305968765907,28.6497362905075,30.2231663074575,1294049.83257329,0.0,1.0
2019-05-24,307.34,311.19,303.46,306.36,66363,29.2192133782133,29.5852378836669,28.8503367337561,29.1260435040978,698034.000984019,0.0,1.0
2019-05-28,305.66,314.0,304.0,307.04,89439,29.0594935940153,29.852388236998,28.9016752358197,29.1906919881779,940757.093772279,0.0,1.0
2019-05-29,306.2,308.27,297.92,305.0,59542,29.1108320960789,29.3076296873228,28.3236417311033,28.9967465359375,626287.848448541,0.0,1.0
2019-05-30,311.73,312.86,301.5,305.99,63782,29.6365763857305,29.7440069548637,28.6639969855251,29.0908671230542,670885.955287778,0.0,1.0
2019-05-31,302.01,309.62,300.3,309.62,61361,28.7124833485852,29.4359759424819,28.5499114253837,29.4359759424819,645420.857019431,0.0,1.0
2019-06-03,298.46,304.01,294.13,301.9,75781,28.3749802331669,28.9026259488209,27.9633215036567,28.7020255055723,797096.493958532,0.0,1.0
2019-06-04,295.99,300.0045,291.23,299.0,85543,28.1401541218759,28.5218178561989,27.6876147333151,28.4263187352306,899777.323903019,0.0,1.0
2019-06-05,308.79,312.0,296.82,297.58,83342,29.3570667633841,29.6622456367623,28.2190633009737,28.2913174890633,876626.278348028,0.0,1.0
2019-06-06,311.05,314.14,309.82,309.88,33669,29.5719279016504,29.8656982190145,29.4549902025055,29.4606944805125,354144.73093638,0.0,1.0
2019-06-07,310.53,317.47,310.39,313.93,40705,29.5224908255891,30.1822856484069,29.5091808435726,29.8457332459897,428152.344078094,0.0,1.0
2019-06-10,312.43,314.75,308.0005,310.8,54176,29.703126295813,29.9236917120864,29.2820079719411,29.5481600766209,569845.999085488,0.0,1.0
2019-06-11,317.59,324.0,312.0,313.72,56950,30.193694204421,30.8031012381763,29.6622456367623,29.825768272965,599024.10011663,0.0,1.0
2019-06-12,310.85,321.03,310.47,317.59,36984,29.5529136416268,30.5207394768263,29.5167865475821,30.193694204421,389013.297958094,0.0,1.0
2019-06-13,314.13,318.37,312.0,312.32,35130,29.8647475060133,30.2678498185129,29.6622456367623,29.6926684528,369512.144637353,0.0,1.0
2019-06-14,306.98,318.12,303.58,314.9,57304,29.1849877101708,30.2440819934834,28.8617452897702,29.937952407104,602747.62130085,0.0,1.0
2019-06-17,310.34,313.0,303.71,307.52,59829,29.5044272785667,29.7573169368802,28.8741045587855,29.2363262122345,629306.63539733,0.0,1.0
2019-06-18,303.9,316.0,303.08,312.38,62301,28.8921681058079,30.0425308372336,28.8142096397113,29.6983727308071,655308.173158318,0.0,1.0
2019-06-19,299.8,305.0,295.35,303.42,82785,28.5023757753248,28.9967465359375,28.0793084898005,28.8465338817514,870767.517614667,0.0,1.0
2019-06-20,301.75,305.0801,297.0,300.3,46956,28.6877648105546,29.004361747077,28.2361761349949,28.5499114253837,493902.996401694,0.0,1.0
2019-06-21,302.42,302.46,298.25,300.77,53098,28.7514625816335,28.7552654336383,28.3550152601422,28.5945949364391,558507.140790042,0.0,1.0
2019-06-24,297.55,303.75,296.0,302.61,35437,28.2884653500597,28.8779074107903,28.1411048348771,28.7695261286559,372741.300014628,0.0,1.0
2019-06-25,300.11,304.6,298.68,298.81,36399,28.5318478783614,28.9587180158904,28.3958959191929,28.4082551882082,382860.02142485,0.0,1.0
2019-06-26,292.34,301.48,292.34,301.48,41636,27.7931438764458,28.6620955595228,27.7931438764458,28.6620955595228,437944.994424162,0.0,1.0
2019-06-27,301.93,302.29,291.62,292.23,56049,28.7048776445758,28.7391033126182,27.724692540361,27.7826860334329,589547.002413293,0.0,1.0
2019-06-28,299.25,301.3,297.62,300.93,75202,28.45008656026,28.6449827255016,28.295120341068,28.609806344458,791006.327953834,0.0,1.0
2019-07-01,311.13,311.39,299.92,300.02,44982,29.5795336056598,29.6042521436905,28.513784331339,28.5232914613508,473139.632510031,0.0,1.0
2019-07-02,312.88,313.74,308.12,311.49,58777,29.745908380866,29.8276696989674,29.2933689923052,29.6137592737022,618241.256058915,0.0,1.0
2019-07-03,315.0,316.51,310.71,311.64,24976,29.9474595371158,30.0910172002937,29.5396036596103,29.6280199687199,262708.093494521,0.0,1.0
2019-07-05,318.4,321.54,308.18,315.0,65578,30.2707019575164,30.5692258398864,29.2990732703122,29.9474595371158,689777.040165907,0.0,1.0
2019-07-08,310.49,319.01,309.27,317.96,63573,29.5186879735844,30.3286954505883,29.4027009874407,30.2288705854646,668687.605210089,0.0,1.0
2019-07-09,308.88,314.87,305.67,314.87,62410,29.3656231803947,29.9351002681005,29.0604443070165,29.9351002681005,656454.681093572,0.0,1.0
2019-07-10,311.62,317.2,307.8,309.83,107164,29.6261185427176,30.156616397375,29.2629461762675,29.4559409155066,1127196.11351885,0.0,1.0
2019-07-11,305.85,313.4,304.02,311.93,91737,29.0775571410377,29.7953454569273,28.9035766618221,29.6555906457541,964928.426205431,0.0,1.0
2019-07-12,304.65,306.28,302.4,306.15,54032,28.9634715808963,29.1184378000884,28.7495611556312,29.106078531073,568331.346400382,0.0,1.0
2019-07-15,304.56,307.24,303.37,304.72,35638,28.9549151638857,29.2097062482015,28.8417803167455,28.9701265719046,374855.502720921,0.0,1.0
2019-07-16,302.94,305.22,301.4,304.36,24410,28.8008996576948,29.0176622219635,28.6544898555134,28.9359009038621,256754.66696834,0.0,1.0
2019-07-17,300.26,304.23,299.57,303.24,28185,28.546108573379,28.9235416348468,28.4805093762977,28.8294210477302,296461.707845255,0.0,1.0
2019-07-18,297.2,303.0,295.61,300.32,33845,28.2551903950185,28.8066039357019,28.1040270278311,28.5518128513861,355995.973107065,0.0,1.0
2019-07-19,291.27,299.48,290.76,295.67,45795,27.6914175853198,28.4719529592871,27.6429312222597,28.1097313058382,481691.109128025,0.0,1.0
2019-07-22,292.86,296.4,290.0,292.42,41792,27.8425809525071,28.1791333549242,27.5706770341701,27.8007495804553,439585.86816636,0.0,1.0
2019-07-23,289.77,297.19,288.04,294.04,46975,27.548810635143,28.2542396820173,27.3843372859392,27.9547650866461,494102.846408757,0.0,1.0
2019-07-24,290.28,290.52,287.0,289.44,35093,27.5972969982031,27.6201141102314,27.2854631338166,27.5174371061041,369122.963044652,0.0,1.0
2019-07-25,289.68,290.8,288.35,290.41,38455,27.5640220431619,27.670593793674,27.4374680894288,27.6334839876921,404137.116947471,0.25,1.0
2019-07-26,293.0,296.0,290.5,290.5,64202,27.8799311607513,28.1653912067658,27.6420477890725,27.6420477890725,674721.393375674,0.0,1.0
2019-07-29,292.72,298.39,290.09,293.08,82944,27.8532882231233,28.3928077100907,27.6030349161172,27.887543428645,871687.661632845,0.0,1.0
2019-07-30,294.45,296.99,292.01,292.01,66625,28.017903516325,28.2595930219506,27.7857293455665,27.7857293455665,700185.552376161,0.0,1.0
2019-07-31,293.53,296.6,290.01,294.48,70289,27.9303624355472,28.2224832159687,27.5954226482235,28.0207581167851,738691.816749989,0.0,1.0
2019-08-01,288.33,296.21,287.71,294.39,85632,27.4355650224553,28.1853734099868,27.376569946279,28.0121943154047,899936.798815393,0.0,1.0
2019-08-02,292.6,294.72,283.46,287.43,65437,27.8418698212827,28.0435949204663,26.9721682144251,27.349927008651,687700.442639232,0.0,1.0
2019-08-05,280.28,291.44,277.64,291.44,90939,26.6695805656497,27.7314919368237,26.4183757251569,27.7314919368237,955709.927917986,0.0,1.0
2019-08-06,293.44,298.97,281.95,281.95,88195,27.9217986341667,28.4479966523202,26.8284866579311,26.8284866579311,926872.267044138,0.0,1.0
2019-08-07,324.79,360.0,300.99,301.36,368039,30.9048561150185,34.2552055217422,28.6402064166366,28.6754131556451,3867851.26470499,0.0,1.0
2019-08-08,336.55,338.15,323.6,326.1,167293,32.0238594953954,32.1761048532698,30.7916236300994,31.0295070017781,1758140.96230642,0.0,1.0
2019-08-09,333.76,338.92,328.04,335.5,66750,31.7583816526019,32.2493729317468,31.2141044982008,31.9239484792903,701499.221329962,0.0,1.0
2019-08-12,346.5,350.87,332.66,333.73,76590,32.9706353146768,33.3864554483713,31.6537129690632,31.7555270521417,804911.241373213,0.0,1.0
2019-08-13,352.13,356.12,345.46,347.8,59336,33.5063486676974,33.8860105288967,32.8716758320585,33.0943346679498,623582.888342093,0.0,1.0
2019-08-14,347.53,353.23,343.39,346.16,75535,33.0686432638085,33.6110173512361,32.6747084003085,32.9382831761285,793823.875403128,0.0,1.0
2019-08-15,356.93,360.91,346.91,349.77,63967,33.9630847413206,34.3417950690332,33.0096481876322,33.2817867648327,672251.695742529,0.0,1.0
2019-08-16,364.81,366.0,355.175,357.14,43677,34.7128931288521,34.8261256137712,33.7960906144022,33.9830669445417,459016.951161481,0.0,1.0
2019-08-19,368.91,382.51,367.15,367.15,112323,35.1030218584053,36.3971074003378,34.9355519647434,34.9355519647434,1180441.9031827,0.0,1.0
2019-08-20,365.82,375.99,363.12,369.04,78447,34.8089980110103,35.7767075669996,34.5520839695973,35.1153917937326,824427.107350887,0.0,1.0
2019-08-21,349.6,371.13,344.29,370.23,104279,33.2656106955585,35.314262292456,32.7603464141128,35.2286242786517,1095904.67866767,0.0,1.0
2019-08-22,355.69,360.77,342.98,349.15,65908,33.845094588968,34.3284736002192,32.6356955273531,33.2227916886563,692650.347257157,0.0,1.0
2019-08-23,339.17,358.5,339.17,354.67,64494,32.2731612689147,34.1124754987349,32.2731612689147,33.748038173323,677790.124051755,0.0,1.0
2019-08-26,338.7,348.0,337.61,341.71,73095,32.2284391950391,33.1133653376841,32.1247220449872,32.5148507745403,768181.057424924,0.0,1.0
2019-08-27,339.82,343.95,333.87,339.36,84333,32.3350109455512,32.7279942755645,31.7688485209557,32.2912404051623,886285.151047487,0.0,1.0
2019-08-28,345.91,349.75,339.53,340.5,88814,32.9144948389607,33.2798836978592,32.3074164744364,32.3997152226478,933377.55570336,0.0,1.0
2019-08-29,346.6,352.28,345.91,348.84,55987,32.980150649544,33.5206216699981,32.9144948389607,33.1932941505682,588387.069731845,0.0,1.0
2019-08-30,336.61,350.98,334.14,348.9,53612,32.0295686963156,33.3969223167252,31.794539925097,33.1990033514885,563427.359609619,0.0,1.0
2019-09-03,333.71,341.21,332.34,335.13,57577,31.7536239851683,32.4672741002046,31.6232638974883,31.8887417402818,605096.938824199,0.0,1.0
2019-09-04,312.8,335.63,311.44,335.63,104065,29.7639674644471,31.9363184146176,29.6345589102538,31.9363184146176,1093655.67741877,0.0,1.0
2019-09-05,305.83,316.73,302.32,315.0,80449,29.1007486242067,30.1379201247261,28.7667603703697,29.9733048315244,845466.829314969,0.0,1.0
2019-09-06,298.51,309.99,295.33,306.47,104226,28.4042261119313,29.4965865546802,28.1016384631559,29.1616467673565,1095347.68303126,0.0,1.0
2019-09-09,292.45,300.49,286.52,300.49,124775,27.8275968189819,28.5926297423009,27.2633374613599,28.5926297423009,1311304.34968459,0.0,1.0
2019-09-10,289.27,291.74,282.26,291.74,98514,27.5250091702066,27.7600379414252,26.8579841960193,27.7600379414252,1035318.26651835,0.0,1.0
2019-09-11,294.63,298.0,290.54,290.54,69899,28.0350311190858,28.3556979041088,27.6458539230194,27.6458539230194,734593.16961413,0.0,1.0
2019-09-12,300.17,300.91,295.64,296.05,81521,28.562180670726,28.6325941487429,28.131136001244,28.1701488741994,856732.85426277,0.0,1.0
2019-09-13,290.96,301.89,289.22,299.5,61240,27.6858183294614,28.725844430441,27.520251502773,28.4984279271161,643592.693846396,0.0,1.0
2019-09-16,286.98,297.85,285.75,289.24,156206,27.3071080017488,28.3414249018081,27.1900693828829,27.5221545697464,1641623.78078005,0.0,1.0
2019-09-17,286.06,289.4,280.33,287.17,121914,27.219566920971,27.5373791055338,26.6743382330833,27.3251871379964,1281237.09466998,0.0,1.0
2019-09-18,298.03,298.55,285.0,294.35,112066,28.3585525045689,28.4080322458781,27.1187043713792,28.0083881814578,1177740.99981369,0.0,1.0
2019-09-19,301.38,314.49,298.04,298.04,99181,28.6773162226185,29.9247766237019,28.3595040380557,28.3595040380557,1042328.00405584,0.0,1.0
2019-09-20,294.1,302.7,292.04,300.4,77308,27.9845998442899,28.8029186428649,27.7885839460266,28.5840659409204,812456.955843848,0.0,1.0
2019-09-23,294.87,301.95,294.79,295.9,42678,28.057867922767,28.7315536313612,28.0502556548733,28.1558758718986,448518.108882699,0.0,1.0
2019-09-24,295.65,300.21,292.53,297.58,55604,28.1320875347308,28.5659868046728,27.8352090868757,28.3157334976668,584361.988057397,0.0,1.0
2019-09-25,296.71,299.47,295.26,296.75,42826,28.2329500843226,28.4955733266559,28.0949777287489,28.2367562182694,450073.492924,0.0,1.0
2019-09-26,300.0,301.33,296.16,296.51,68569,28.5460046014518,28.6725585551849,28.1806157425532,28.2139194145883,720615.731945682,0.0,1.0
2019-09-27,301.16,305.43,297.32,300.21,59518,28.6563824859108,29.0626872847381,28.2909936270122,28.5659868046728,625495.590338827,0.0,1.0
2019-09-30,303.87,304.81,298.23,301.27,43078,28.9142480608105,29.0036922085618,28.3775831743032,28.6668493542646,452721.849534865,0.0,1.0
2019-10-01,302.23,305.98,298.12,305.0,39238,28.7581965689893,29.1150216265074,28.3671163059494,29.0217713448093,412365.939274084,0.0,1.0
2019-10-02,293.36,303.44,292.01,300.2,40243,27.914186366273,28.8733321208818,27.7857293455665,28.5650352711861,422927.837662648,0.0,1.0
2019-10-03,293.42,297.3,288.91,294.24,50569,27.9198955671933,28.2890905600387,27.4907539646848,27.9979213131039,531447.402598276,0.0,1.0
2019-10-04,307.2,307.73,294.47,294.5,73256,29.2311087118867,29.2815399866826,28.0198065832984,28.0226611837585,769873.063037419,0.0,1.0
2019-10-07,301.81,305.28,299.19,305.28,38509,28.7182321625472,29.0484142824374,28.4689303890279,29.0484142824374,404704.621935515,0.0,1.0
2019-10-08,294.94,301.6,294.18,300.85,33507,28.064528657174,28.6982499593262,27.9922121121836,28.6268849478226,352136.845080196,0.0,1.0
2019-10-09,294.83,296.47,291.63,296.26,25687,28.0540617888201,28.2101132806414,27.7495710730713,28.1901310774204,269953.715330379,0.0,1.0
2019-10-10,293.86,298.13,291.81,294.83,42325,27.9617630406088,28.3680678394361,27.7666986758322,28.0540617888201,444808.307757164,0.0,1.0
2019-10-11,292.4,297.13,291.65,295.63,30364,27.8228391515484,28.2729144907646,27.7514741400447,28.1301844677573,319105.952905812,0.0,1.0
2019-10-14,290.94,293.3,285.55,292.6,31493,27.683915262488,27.9084771653527,27.1710387131486,27.8418698212827,330971.010896547,0.0,1.0
2019-10-15,287.83,294.45,287.36,292.14,43177,27.3879883481196,28.017903516325,27.343266274244,27.7980992808938,453762.275346274,0.0,1.0
2019-10-16,291.19,291.19,285.0,287.92,29303,27.7077035996558,27.7077035996558,27.1187043713792,27.3965521495,307955.530825947,0.0,1.0
2019-10-17,291.89,295.3,291.24,291.94,33536,27.7743109437259,28.0987838626957,27.7124612670894,27.7790686111595,352441.616277478,0.0,1.0
2019-10-18,287.3,293.15,287.01,292.05,34742,27.3375570733237,27.894204163052,27.3099626022089,27.7895354795133,365115.894343754,0.0,1.0
2019-10-21,290.65,294.13,285.14,289.17,64443,27.6563207913732,27.9874544447501,27.1320258401932,27.5154938353394,677254.147118605,0.0,1.0
2019-10-22,281.28,290.81,279.48,290.81,47311,26.7647339143212,27.6715453271607,26.5934578867125,27.6715453271607,497207.934986396,0.0,1.0
2019-10-23,271.19,282.0,266.01,282.0,87160,25.8046366262257,26.8332443253647,25.3117422801073,26.8332443253647,915995.088106662,0.0,1.0
2019-10-24,276.77,280.28,270.27,272.68,30716,26.3593806489806,26.6936705867554,25.740325208657,25.9698519180693,322513.925240075,0.25,1.0
2019-10-25,272.08,280.0,270.86,276.64,29472,25.9127083389625,26.6670035831722,25.7965163947786,26.3469995401741,309452.090268117,0.0,1.0
2019-10-28,271.76,277.14,271.11,273.35,40434,25.8822317634388,26.3946191894298,25.8203262194065,26.0336622480719,424551.636057989,0.0,1.0
2019-10-29,271.16,275.16,270.35,271.87,30105,25.825088184332,26.2060453783774,25.7479443525379,25.8927080862751,316098.506294845,0.0,1.0
2019-10-30,275.78,276.46,269.0,270.83,29519,26.2650937434544,26.3298564664421,25.6193712995476,25.7936592158233,309945.584033134,0.0,1.0
2019-10-31,274.36,276.4,270.0,276.4,35353,26.1298539395683,26.3241421085314,25.7146105980589,26.3241421085314,371201.810099374,0.0,1.0
2019-11-01,273.0,276.42,270.62,273.63,26928,26.0003284935929,26.3260468945016,25.7736589631359,26.060329251655,282740.427753116,0.0,1.0
2019-11-04,262.1,274.65,260.83,273.0,46133,24.9622201398194,26.1574733361366,24.84126623071,26.0003284935929,484390.380033219,0.0,1.0
2019-11-05,265.2,267.23,256.5,262.79,61039,25.2574619652045,25.4507977411825,24.428880068156,25.0279352557922,640901.402615215,0.0,1.0
2019-11-06,266.7,276.25,262.94,266.0,129710,25.4003209129715,26.3098562137547,25.0422211505689,25.3336534040136,1361937.79277543,0.0,1.0
2019-11-07,264.85,271.97,261.92,268.49,43850,25.2241282107256,25.9022320161262,24.9450770660874,25.5707992573068,460419.182894168,0.0,1.0
2019-11-08,272.15,273.2,264.5,265.5,54150,25.9193750898583,26.0193763532952,25.1907944562466,25.2860337547579,568567.816504428,0.0,1.0
2019-11-11,272.46,278.47,269.08,272.69,51366,25.9488992723968,26.5212874564499,25.6269904434285,25.9708043110544,539336.185827636,0.0,1.0
2019-11-12,276.1,277.5,270.33,272.6,45712,26.295570318978,26.4289053368939,25.7460395665676,25.9622327741884,479969.935882742,0.0,1.0
2019-11-13,274.15,276.5,269.82,275.35,40320,26.1098536868809,26.3336660383825,25.6974675243269,26.2241408450945,423354.651181137,0.0,1.0
2019-11-14,275.31,277.99,272.75,273.67,32653,26.2203312731541,26.4755725931644,25.9765186689651,26.0641388235955,342852.168279208,0.0,1.0
2019-11-15,275.0,276.28,271.49,276.28,34032,26.1908070906156,26.3127133927101,25.8565171528408,26.3127133927101,357331.485342173,0.0,1.0
2019-11-18,272.75,277.33,271.51,274.96,35329,25.9765186689651,26.4127146561469,25.858421938811,26.1869975186751,370949.813283194,0.0,1.0
2019-11-19,273.05,276.58,272.66,273.05,28662,26.0050904585185,26.3412851822635,25.967947132099,26.0050904585185,300947.197722067,0.0,1.0
2019-11-20,270.91,277.0,268.1,273.13,43742,25.8012783597042,26.3812856876382,25.5336559308874,26.0127096023994,459285.197221362,0.0,1.0
2019-11-21,284.24,284.97,270.0,271.08,70865,27.0708182088602,27.1403428967735,25.7146105980589,25.8174690404511,744073.099105936,0.0,1.0
2019-11-22,271.78,284.95,271.78,284.86,55584,25.8841365494091,27.1384381108033,25.8841365494091,27.1298665739373,583624.626271138,0.0,1.0
2019-11-25,271.91,275.96,271.28,271.28,43362,25.8965176582155,26.2822368171864,25.8365169001534,25.8365169001534,455295.247631858,0.0,1.0
2019-11-26,273.54,276.13,271.91,273.78,32921,26.051757714789,26.2984274979334,25.8965176582155,26.0746151464317,345666.132726543,0.0,1.0
2019-11-27,274.96,275.45,272.05,273.9,18176,26.1869975186751,26.2336647749456,25.9098511600071,26.0860438622531,190845.588786417,0.0,1.0
2019-11-29,270.16,275.02,270.04,275.02,11135,25.7298488858207,26.1927118765858,25.7184201699994,26.1927118765858,116916.02283983,0.0,1.0
2019-12-02,269.64,271.0,262.9,270.0,52012,25.6803244505948,25.8098498965702,25.0384115786285,25.7146105980589,546119.100129795,0.0,1.0
2019-12-03,270.03,271.8,268.48,268.84,28844,25.7174677770142,25.8860413353793,25.5698468643217,25.6041330117858,302858.173578094,0.0,1.0
2019-12-04,276.07,276.7,270.71,270.71,28069,26.2927131400227,26.3527138980848,25.7822305000019,25.7822305000019,294720.776388971,0.0,1.0
2019-12-05,273.91,278.0,271.77,276.18,30279,26.0869962552382,26.4765249861495,25.883184156424,26.3031894628589,317925.483212144,0.0,1.0
2019-12-06,278.46,279.35,272.44,276.69,32253,26.5203350634647,26.6050980391398,25.9469944864265,26.3517615050997,338652.221342888,0.0,1.0
2019-12-09,274.3,281.93,273.49,275.67,27817,26.1241395816576,26.8508154292991,26.0469957498634,26.2546174206181,292074.80981909,0.0,1.0
2019-12-10,277.61,277.61,272.95,273.84,27426,26.4393816597301,26.4393816597301,25.9955665286673,26.0803295043424,287969.361688836,0.0,1.0
2019-12-11,273.86,279.84,273.0,278.43,33772,26.0822342903126,26.6517652954104,26.0003284935929,26.5174778845094,354601.519833566,0.0,1.0
2019-12-12,273.06,277.82,271.85,273.36,43782,26.0060428515036,26.4593819124175,25.8908033003049,26.034614641057,459705.191914993,0.0,1.0
2019-12-13,277.02,278.51,272.02,272.52,26443,26.3831904736084,26.5250970283903,25.9069939810518,25.9546136303075,277647.992092828,0.0,1.0
2019-12-16,275.5,280.72,273.47,277.04,35953,26.2384267398712,26.7355758781004,26.0450909638932,26.3850952595787,377501.730503855,0.0,1.0
2019-12-17,278.1,279.5,274.76,276.9,25188,26.4860489160007,26.6193839339165,26.1679496589728,26.3717617577871,264470.658580121,0.0,1.0
2019-12-18,274.57,279.17,273.88,278.18,26122,26.1498541922557,26.5879549654078,26.0841390762829,26.4936680598816,274277.53467643,0.0,1.0
2019-12-19,272.84,275.5,272.75,274.39,42820,25.9850902058311,26.2384267398712,25.9765186689651,26.1327111185236,449604.319533142,0.0,1.0
2019-12-20,282.65,284.77,274.2,274.22,190065,26.9193877242272,27.1212950370712,26.1146156518065,26.1165204377767,1995657.28612954,0.0,1.0
2019-12-23,284.8,285.99,278.95,282.94,31821,27.1241522160266,27.2374869812551,26.5670023197353,26.9470071207955,334116.278651661,0.0,1.0
2019-12-24,286.44,288.02,282.0,284.56,23934,27.2803446655852,27.4308227572331,26.8574821801949,27.1012947843839,251303.824934755,0.0,1.0
2019-12-26,292.64,295.0,286.45,286.45,90531,27.8708283163554,28.0955930608421,27.2812970585703,27.2812970585703,950563.490230147,0.0,1.0
2019-12-27,293.65,295.56,291.3,293.15,34632,27.9670200078518,28.1489270680085,27.7432076563502,27.9194003585962,363631.405746656,0.0,1.0
2019-12-30,289.0,293.18,285.02,293.18,35616,27.5241572697742,27.9222575375515,27.1451048616991,27.9222575375515,373963.275210004,0.0,1.0
2019-12-31,284.05,290.75,283.13,288.58,41916,27.0527227421431,27.690826042169,26.9651025875127,27.4841567643994,440112.439457057,0.0,1.0
2020-01-02,282.4,286.29,277.33,285.74,42254,26.8955778995994,27.2660587708085,26.4127146561469,27.2136771566272,443661.394618248,0.0,1.0
2020-01-03,285.76,287.36,277.48,279.77,37502,27.2155819425975,27.3679648202156,26.4270005509237,26.6450985445146,393766.025014756,0.0,1.0
2020-01-06,282.01,286.5,281.64,284.05,29318,26.85843457318,27.2860590234958,26.8231960327308,27.0527227421431,307835.110697633,0.0,1.0
2020-01-07,279.16,282.56,275.38,281.32,42444,26.5870025724227,26.9108161873612,26.2269980240499,26.7927194572072,445656.369413,0.0,1.0
2020-01-08,277.26,281.7,275.76,278.56,24821,26.4060479052512,26.8289103906415,26.2631889574842,26.5298589933159,260617.207266046,0.0,1.0
2020-01-09,276.46,282.37,276.0,278.1,38496,26.3298564664421,26.892720720644,26.2860463891269,26.4860489160007,404202.893151514,0.0,1.0
2020-01-10,275.02,278.08,275.0,278.08,36416,26.1927118765858,26.4841441300304,26.1908070906156,26.4841441300304,382363.169082646,0.0,1.0
2020-01-13,280.69,282.03,276.0,276.0,33468,26.732718699145,26.8603393591502,26.2860463891269,26.2860463891269,351409.560161962,0.0,1.0
2020-01-14,277.43,281.6,275.76,279.0,36831,26.4222385859981,26.8193864607903,26.2631889574842,26.5717642846609,386720.614029079,0.0,1.0
2020-01-15,278.2,282.16,277.05,277.43,37429,26.4955728458518,26.8727204679567,26.3860476525638,26.4222385859981,392999.534698879,0.0,1.0
2020-01-16,286.35,286.5,279.41,280.0,46830,27.2717731287191,27.2860590234958,26.6108123970505,26.6670035831722,491708.787569759,0.0,1.0
2020-01-17,279.3,289.59,278.51,286.98,43814,26.6003360742143,27.5803484558958,26.5250970283903,27.3317738867813,460041.187669899,0.0,1.0
2020-01-21,280.79,281.5,278.0,279.3,23466,26.7422426289961,26.8098625309392,26.4765249861495,26.6003360742143,246389.88701926,0.0,1.0
2020-01-22,281.84,283.79,279.99,280.79,21431,26.842243892433,27.0279605245301,26.6660511901871,26.7422426289961,225022.656980728,0.0,1.0
2020-01-23,278.08,282.8,278.08,281.4,26085,26.5079539546583,26.9578875804709,26.5079539546583,26.8244326914587,273643.028519192,0.25,1.0
2020-01-24,276.22,279.07,272.65,279.07,35864,26.3306496021135,26.6023256261741,25.9903396351323,26.6023256261741,376229.004209788,0.0,1.0
2020-01-27,276.43,280.0,272.42,272.42,45634,26.3506678354653,26.6909778024465,25.968414903366,25.968414903366,478720.5659745,0.0,1.0
2020-01-28,275.01,278.6,275.01,277.28,24618,26.2153064480386,26.5575229134343,26.2153064480386,26.4316940180799,258253.558600172,0.0,1.0
2020-01-29,274.04,276.7,274.04,275.82,50382,26.1228412749373,26.3764055640605,26.1228412749373,26.2925196338242,528529.157096183,0.0,1.0
2020-01-30,277.08,277.75,272.9,272.9,29334,26.4126290339353,26.4764967308197,26.014170865313,26.014170865313,307726.455763158,0.0,1.0
2020-01-31,270.81,277.81,270.26,277.12,32065,25.8149417810019,26.4822162260631,25.7625130746042,26.4164420307642,336375.837050715,0.0,1.0
2020-02-03,276.48,278.0,272.23,272.23,47969,26.3554340815014,26.5003279610004,25.9503031684286,25.9503031684286,503215.734523181,0.0,1.0
2020-02-04,277.69,280.25,276.59,277.45,37504,26.4707772355763,26.7148090326272,26.365919822781,26.4478992546028,393433.319593015,0.0,1.0
2020-02-05,274.52,281.85,272.63,279.0,34064,26.1685972368843,26.8673289057841,25.9884331367178,26.5956528817235,357346.219033076,0.0,1.0
2020-02-06,276.8,277.89,275.5,275.87,29666,26.3859380561328,26.4898422197209,26.2620156591929,26.2972858798604,311209.280584641,0.0,1.0
2020-02-07,279.36,281.61,275.5,275.5,21312,26.6299698531837,26.8444509248106,26.2620156591929,26.2620156591929,223572.176492277,0.0,1.0
2020-02-10,280.1,281.88,276.51,278.99,24209,26.7005102945188,26.8701886534058,26.3582938291231,26.5946996325162,253962.970190574,0.0,1.0
2020-02-11,282.12,282.83,278.5,280.1,34002,26.8930666343793,26.9607473280926,26.5479904213619,26.7005102945188,356695.8119881,0.0,1.0
2020-02-12,280.98,283.65,280.01,283.65,23209,26.784396224755,27.0389137630855,26.6919310516537,27.0389137630855,243472.53398129,0.0,1.0
2020-02-13,287.5,289.0,279.5,279.69,33293,27.4059147078692,27.5489020889537,26.643315342085,26.6614270770223,349258.092715716,0.0,1.0
2020-02-14,281.01,292.0,281.01,287.31,37042,26.7872559723767,27.8348768511228,26.7872559723767,27.3878029729318,388586.738064326,0.0,1.0
2020-02-18,277.5,291.4,276.82,280.96,42484,26.4526655006389,27.7776818986889,26.3878445545473,26.7824897263406,445675.691915254,0.0,1.0
2020-02-19,276.58,282.0,276.41,280.17,29799,26.3649665735737,26.8816276438925,26.3487613370508,26.7071830389694,312604.508600477,0.0,1.0
2020-02-20,273.97,278.93,273.0,276.07,31822,26.1161685304867,26.5889801372728,26.0237033573853,26.316350864005,333826.661051859,0.0,1.0
2020-02-21,273.68,275.49,271.27,273.69,24073,26.088524303477,26.2610624099856,25.8587912445345,26.0894775526842,252536.270866111,0.0,1.0
2020-02-24,265.24,270.65,264.05,269.88,29365,25.2839819725747,25.7996897936862,25.1705453169143,25.7262896047295,308051.659285646,0.0,1.0
2020-02-25,255.98,270.07,253.09,266.13,69973,24.4012732066795,25.7444013396669,24.1257841857899,25.3688211520181,734047.29287228,0.0,1.0
2020-02-26,210.0,244.9,203.48,240.01,194957,20.0182333518349,23.3450730850684,19.3967148687207,22.8789342227328,2045183.97205352,0.0,1.0
2020-02-27,201.02,210.0,200.52,207.5,87578,19.1622155637421,20.0182333518349,19.1145531033806,19.7799210500273,918731.42233674,0.0,1.0
2020-02-28,196.38,202.17,190.43,198.58,105013,18.7199079315873,19.2718392225736,18.1527246532853,18.9296227571779,1101632.17764562,0.0,1.0
2020-03-02,221.02,226.0,202.59,202.59,154679,21.0687139782026,21.5434320834032,19.3118756892773,19.3118756892773,1622650.18241595,0.0,1.0
2020-03-03,211.96,235.71,206.0,224.86,102565,20.205070196452,22.4690370636238,19.6369336689428,21.434761673779,1075951.58980529,0.0,1.0
2020-03-04,215.99,221.98,206.02,217.48,95890,20.5892296269658,21.1602259020967,19.6388401673572,20.7312637588431,1005927.92810831,0.0,1.0
2020-03-05,206.46,214.86,202.67,211.75,56065,19.6807831324754,20.4815124665488,19.3195016829351,20.1850519631002,588146.306073548,0.0,1.0
2020-03-06,206.05,208.7,201.1,203.81,45328,19.6416999149789,19.8943109548949,19.1698415574,19.4281720925594,475510.492494459,0.0,1.0
2020-03-09,198.6,200.51,193.5,200.01,79694,18.9315292555924,19.1135998541734,18.445372159905,19.0659373938119,836024.823262738,0.0,1.0
2020-03-10,218.14,218.51,200.0,205.32,102225,20.7941782065203,20.8294484271878,19.0649841446046,19.5721127228511,1072384.84149413,0.0,1.0
2020-03-11,206.0,213.71,199.27,213.71,91729,19.6369336689428,20.3718888077173,18.9953969524768,20.3718888077173,962277.223041479,0.0,1.0
2020-03-12,203.53,205.0,188.81,195.0,104208,19.4014811147569,19.5416087482197,17.998298281714,18.5883595409895,1093187.37649714,0.0,1.0
2020-03-13,216.69,216.69,198.4,210.74,96001,20.6559570714719,20.6559570714719,18.9124642714478,20.0887737931699,1007092.36652754,0.0,1.0
2020-03-16,201.05,214.14,195.0,195.92,62112,19.1650753113638,20.4128785236282,18.5883595409895,18.6760584680547,651581.973831094,0.0,1.0
2020-03-17,216.2,216.2,199.97,203.61,91870,20.6092478603176,20.6092478603176,19.0621243969829,19.4091071084147,963756.37454699,0.0,1.0
2020-03-18,206.32,216.17,198.43,203.51,78162,19.6674376435741,20.6063881126959,18.9153240190695,19.3995746163424,819953.474990116,0.0,1.0
2020-03-19,201.0,210.14,199.99,204.71,110033,19.1603090653277,20.0315788407361,19.0640308953974,19.5139645212101,1154294.16741623,0.0,1.0
2020-03-20,192.57,212.49,191.45,202.97,99930,18.3567199836326,20.2555924044352,18.2499560724228,19.348099159152,1048309.29039382,0.0,1.0
2020-03-23,193.39,200.33,188.08,192.3,68305,18.4348864186254,19.0964413684432,17.9287110895862,18.3309822550374,716549.245275197,0.0,1.0
2020-03-24,203.0,206.8,193.94,200.45,81997,19.3509589067737,19.7131936055212,18.4873151250231,19.10788035893,860184.297852722,0.0,1.0
2020-03-25,218.65,244.52,204.25,208.98,170092,20.842793916089,23.3088496151936,19.4701150576775,19.9210019326974,1784339.27570966,0.0,1.0
2020-03-26,219.95,238.8,210.03,220.92,125998,20.9667163130289,22.7635910686579,20.0210930994566,21.0591814861303,1321773.98149746,0.0,1.0
2020-03-27,201.12,220.0,201.0,216.48,84072,19.1717480558144,20.9714825590651,19.1603090653277,20.6359388381201,881951.952986988,0.0,1.0
2020-03-30,207.66,213.5,201.99,203.59,47167,19.795173037343,20.3518705743654,19.2546807368434,19.4072006100003,494802.404683333,0.0,1.0
2020-03-31,208.53,212.79,204.3,207.37,52783,19.878105718372,20.2841898806521,19.4748813037136,19.7675288103333,553716.694434677,0.0,1.0
2020-04-01,194.09,206.0,192.55,204.71,86344,18.5016138631316,19.6369336689428,18.3548134852181,19.5139645212101,905786.22405448,0.0,1.0
2020-04-02,198.99,201.73,193.77,194.77,60084,18.9687059746744,19.2298962574555,18.4711098885002,18.5664348092232,630307.369198664,0.0,1.0
2020-04-03,207.01,210.24,196.14,200.0,53943,19.733211838873,20.0411113328084,18.6970299506138,19.0649841446046,565885.600437448,0.0,1.0
2020-04-06,221.47,223.82,202.01,213.5,75859,21.1116101925279,21.335623756227,19.2565872352579,20.3518705743654,795794.000400133,0.0,1.0
2020-04-07,223.0,230.44,216.43,225.0,73566,21.2574573212342,21.9666747314135,20.6311725920839,21.4481071626802,771739.43017224,0.0,1.0
2020-04-08,230.01,233.97,220.51,226.59,52956,21.9256850155026,22.3031717015657,21.0200982686338,21.5996737866298,555531.539898882,0.0,1.0
2020-04-09,253.17,255.5,230.01,235.52,86708,24.1334101794478,24.3555172447324,21.9256850155026,22.4509253286864,909604.742834661,0.0,1.0
2020-04-13,238.19,250.0,236.0,250.0,76133,22.7054428670169,23.8312301807558,22.4966812906335,23.8312301807558,798668.379921475,0.0,1.0
2020-04-14,241.97,249.65,238.75,245.6,52239,23.0657710673499,23.7978664585027,22.7588248226218,23.4118005295745,548009.897136826,0.0,1.0
2020-04-15,234.41,241.35,234.41,237.0,45016,22.3451146666839,23.0066696165016,22.3451146666839,22.5920062113565,472237.476397161,0.0,1.0
2020-04-16,236.76,242.64,231.36,237.0,36043,22.569128230383,23.1296387642343,22.0543736584786,22.5920062113565,378106.792291249,0.0,1.0
2020-04-17,242.98,244.0,239.06,242.98,31821,23.1620492372802,23.2592806564176,22.7883755480459,23.1620492372802,333816.170615649,0.0,1.0
2020-04-20,234.9,240.94,233.55,240.0,41207,22.3918238778381,22.9675863990052,22.2631352348621,22.8779809735256,432279.404875997,0.0,1.0
2020-04-21,223.72,232.14,222.54,232.14,63180,21.3260912641547,22.1287270966426,21.2136078577016,22.1287270966426,662785.759702611,0.0,1.0
2020-04-22,227.55,229.66,223.0,225.86,41406,21.7150169407047,21.9163735029762,21.2808120315409,21.5537408315867,433890.303918604,0.25,1.0
2020-04-23,226.13,229.81,225.09,228.29,27874,21.5795068371854,21.9306879505311,21.4802600008052,21.7856348819753,292089.511940956,0.0,1.0
2020-04-24,227.85,229.27,224.03,226.07,29168,21.7436458358144,21.8791559393336,21.3791045714176,21.5737810581635,305649.238871126,0.0,1.0
2020-04-27,238.05,239.84,229.15,230.98,58874,22.717028269544,22.8878473436986,21.8677043812897,22.0423406414589,616936.13855248,0.0,1.0
2020-04-28,237.59,243.0,237.3,242.12,52079,22.6731306303758,23.189405038854,22.6454560317698,23.1054269465323,545731.853783922,0.0,1.0
2020-04-29,242.53,246.99,238.49,243.59,46321,23.1445531031822,23.570169343813,22.7590173157049,23.2457085325698,485394.212621689,0.0,1.0
2020-04-30,235.47,244.71,232.49,240.18,40958,22.4708197716007,23.3525897409793,22.186439413511,22.9202934248229,429195.746217895,0.0,1.0
2020-05-01,232.14,238.74,227.25,231.56,31533,22.153039035883,22.7828747282963,21.686388045595,22.0976898386709,330431.892804554,0.0,1.0
2020-05-04,232.88,235.26,225.0,230.54,39343,22.2236569771536,22.4507795450239,21.4716713322723,22.000351595298,412272.28486378,0.0,1.0
2020-05-05,233.64,240.99,230.76,235.0,42553,22.2961835114315,22.9975914416191,22.0213461183784,22.4259678359288,445909.629103231,0.0,1.0
2020-05-06,239.89,243.96,235.2,239.99,51605,22.8926188262168,23.2810175032051,22.4450537660019,22.9021617912534,540764.844073797,0.0,1.0
2020-05-07,230.5,243.49,230.25,243.49,54214,21.9965344092834,23.2361655675332,21.9726769966919,23.2361655675332,568104.355326358,0.0,1.0
2020-05-08,240.96,242.71,232.89,235.0,51026,22.9947285521081,23.161730440248,22.2246112736573,22.4259678359288,534697.547402568,0.0,1.0
2020-05-11,237.49,242.88,237.0,241.0,32563,22.6635876653393,23.1779534808102,22.6168271366601,22.9985457381227,341225.183946808,0.0,1.0
2020-05-12,232.08,241.58,232.08,241.05,38498,22.1473132568611,23.0538949353348,22.1473132568611,23.003317220641,403417.594557756,0.0,1.0
2020-05-13,227.56,233.77,227.38,231.72,45699,21.7159712372083,22.308589365979,21.6987939001425,22.1129585827295,478876.322242582,0.0,1.0
2020-05-14,229.57,229.57,221.15,225.0,30431,21.9077848344433,21.9077848344433,21.1042671783645,21.4716713322723,318884.119174686,0.0,1.0
2020-05-15,227.01,234.99,225.28,228.97,24967,21.6634849295072,22.4250135394251,21.4983916343746,21.8505270442239,261627.281503546,0.0,1.0
2020-05-18,236.75,239.0,230.77,232.0,33680,22.5929697240687,22.8076864373914,22.0223004148821,22.1396788848318,352930.141428262,0.0,1.0
2020-05-19,232.93,239.0,232.93,237.58,28950,22.2284284596719,22.8076864373914,22.2284284596719,22.6721763338722,303364.833561407,0.0,1.0
2020-05-20,238.04,238.5,233.44,237.01,27712,22.7160739730404,22.7599716122086,22.2770975813584,22.6177814331638,290391.926343824,0.0,1.0
2020-05-21,234.74,238.1,233.61,238.1,16819,22.4011561268337,22.7217997520623,22.2933206219205,22.7217997520623,176245.01332191,0.0,1.0
2020-05-22,236.59,237.95,231.86,234.0,19803,22.5777009800102,22.7074853045075,22.1263187337806,22.3305381855631,207514.120864129,0.0,1.0
2020-05-26,241.46,244.23,237.85,240.0,36138,23.0424433772909,23.3067835088038,22.6979423394709,22.9031160877571,378687.335241524,0.0,1.0
2020-05-27,250.54,251.51,243.1,244.19,35599,23.9089446026111,24.0015113634658,23.1989480038906,23.3029663227892,373039.195507858,0.0,1.0
2020-05-28,246.92,256.07,246.92,254.0,31334,23.5634892682874,24.4366705691331,23.5634892682874,24.2391311928762,328346.587040177,0.0,1.0
2020-05-29,243.43,248.45,238.5,245.25,40418,23.2304397885113,23.7094966333468,22.7599716122086,23.4041217521768,423537.127560792,0.0,1.0
2020-06-01,243.54,253.0,243.0,243.0,35622,23.2409370500515,24.1437015425106,23.189405038854,23.189405038854,373280.210746958,0.0,1.0
2020-06-02,243.01,250.0,243.0,246.47,32527,23.1903593353577,23.8574125914136,23.189405038854,23.5205459256229,340847.942703001,0.0,1.0
2020-06-03,243.52,250.98,243.0,246.54,46552,23.2390284570442,23.950933648772,23.189405038854,23.5272260011484,487814.843936117,0.0,1.0
2020-06-04,242.45,245.5,240.51,244.23,41426,23.1369187311529,23.4279791647682,22.9517852094436,23.3067835088038,434099.882387387,0.0,1.0
2020-06-05,242.95,246.51,241.6,245.85,52315,23.1846335563358,23.5243631116375,23.0558035283421,23.4613795423961,548204.879715543,0.0,1.0
2020-06-08,243.72,247.85,243.0,247.85,41053,23.2581143871173,23.6522388431275,23.189405038854,23.6522388431275,430191.243944609,0.0,1.0
2020-06-09,242.8,245.0,240.76,243.0,45969,23.1703191087809,23.3802643395853,22.975642622035,23.189405038854,481705.631571133,0.0,1.0
2020-06-10,240.0,245.0,238.74,242.33,34357,22.9031160877571,23.3802643395853,22.7828747282963,23.125467173109,360024.372596519,0.0,1.0
2020-06-11,221.53,238.2,220.0,231.55,66217,21.1405304455034,22.7313427170989,20.994523080444,22.0967355421673,693882.873365654,0.0,1.0
2020-06-12,231.82,233.98,225.72,231.4,57895,22.122501547766,22.3286295925558,21.5403806805355,22.0824210946124,606677.272505619,0.0,1.0
2020-06-15,237.39,237.59,226.91,226.99,36655,22.6540447003027,22.6731306303758,21.6539419644707,21.6615763364999,384104.938659529,0.0,1.0
2020-06-16,241.38,244.8,237.0,241.99,46903,23.0348090052617,23.3611784095122,22.6168271366601,23.0930210919847,491492.946063235,0.0,1.0
2020-06-17,240.03,242.15,239.5,241.78,20029,22.905978977268,23.1082898360432,22.8554012625742,23.0729808654079,209882.357561362,0.0,1.0
2020-06-18,243.83,243.83,238.04,238.04,21573,23.2686116486575,23.2686116486575,22.7160739730404,22.7160739730404,226061.815351303,0.0,1.0
2020-06-19,240.27,247.45,240.27,245.0,59216,22.9288820933558,23.6140669829812,22.9288820933558,23.3802643395853,620519.930368645,0.0,1.0
2020-06-22,234.91,241.78,233.15,239.36,30089,22.4173791673959,23.0729808654079,22.2494229827523,22.8420411115231,315300.32735852,0.0,1.0
2020-06-23,233.75,237.9,233.53,237.81,28143,22.3066807729717,22.7027138219892,22.2856862498913,22.6941251534563,294908.342346068,0.0,1.0
2020-06-24,230.44,234.0,228.76,232.88,35292,21.9908086302614,22.3305381855631,21.8304868176471,22.2236569771536,369822.166012061,0.0,1.0
2020-06-25,231.99,231.99,226.98,228.37,29433,22.1387245883282,22.1387245883282,21.6606220399962,21.7932692540045,308426.153582483,0.0,1.0
2020-06-26,221.27,232.0,220.2,231.3,50836,21.1157187364084,22.1396788848318,21.0136090105171,22.0728781295759,532706.551949141,0.0,1.0
2020-06-29,231.81,234.995,224.66,225.13,36313,22.1215472512624,22.425490687677,21.4392252511479,21.4840771868198,380521.146843362,0.0,1.0
2020-06-30,229.19,233.0,228.4,230.6,19718,21.8715215673043,22.2351085351975,21.7961321435155,22.0060773743199,206623.412371808,0.0,1.0
2020-07-01,229.61,233.99,229.0,230.25,27515,21.9116020204579,22.3295838890595,21.8533899337349,21.9726769966919,288327.578426325,0.0,1.0
2020-07-02,230.01,233.02,230.01,231.84,25459,21.9497738806042,22.2370171282048,21.9497738806042,22.1244101407733,266782.911835573,0.0,1.0
2020-07-06,234.28,234.99,231.72,233.11,33520,22.3572584876655,22.4250135394251,22.1129585827295,22.2456057967377,351253.513678009,0.0,1.0
2020-07-07,231.31,234.45,230.94,232.26,25248,22.0738324260795,22.3734815282277,22.0385234554442,22.1644905939269,264571.858989928,0.0,1.0
2020-07-08,230.5,232.42,228.0,232.42,21518,21.9965344092834,22.1797593379854,21.7579602833692,22.1797593379854,225485.474562153,0.0,1.0
2020-07-09,223.0,228.79,222.36,228.66,36344,21.2808120315409,21.8333497071581,21.2197370553069,21.8209438526105,380845.993469975,0.0,1.0
2020-07-10,225.86,228.82,223.05,224.61,41331,21.5537408315867,21.8362125966691,21.2855835140592,21.4344537686296,433104.384660674,0.0,1.0
2020-07-13,225.66,228.21,224.0,227.82,39641,21.5346549015136,21.778000509946,21.3762416819066,21.7407829463034,415395.004048626,0.0,1.0
2020-07-14,227.96,228.95,224.22,225.96,35305,21.7541430973546,21.8486184512166,21.397236204987,21.5632837966233,369958.392016769,0.0,1.0
2020-07-15,229.01,232.3,228.0,229.65,29233,21.8543442302385,22.1683077799415,21.7579602833692,21.9154192064725,306330.368894667,0.0,1.0
2020-07-16,227.5,229.92,226.0,229.92,24191,21.7102454581864,21.9411852120713,21.5671009826379,21.9411852120713,253495.636914818,0.0,1.0
2020-07-17,230.38,233.64,226.95,226.95,39412,21.9850828512395,22.2961835114315,21.6577591504853,21.6577591504853,412995.330581076,0.0,1.0
2020-07-20,227.0,233.41,227.0,230.49,43568,21.6625306330036,22.2742346918474,21.6625306330036,21.9955801127797,456545.736393898,0.0,1.0
2020-07-21,226.66,231.35,226.01,227.62,40164,21.6300845518792,22.0776496120942,21.5680552791416,21.7216970162303,420875.481007266,0.0,1.0
2020-07-22,227.59,228.48,225.59,225.59,47218,21.7188341267193,21.8037665155447,21.527974825988,21.527974825988,494793.806946546,0.0,1.0
2020-07-23,228.54,228.64,226.0,228.64,51984,21.8333497071581,21.842903111248,21.5906932432735,21.842903111248,544141.119862381,0.25,1.0
2020-07-24,230.28,233.5,227.96,229.03,43123,21.9995789383231,22.3071985500193,21.7779399634364,21.8801613871988,451388.841024652,0.0,1.0
2020-07-27,234.39,236.0,229.715,230.73,50259,22.3922238464198,22.5460336522679,21.9456022052149,22.0425692567279,526084.72882355,0.0,1.0
2020-07-28,230.56,235.2076,230.56,234.21,31584,22.026328469775,22.4703324782592,22.026328469775,22.3750277190579,330604.669316202,0.0,1.0
2020-07-29,231.23,236.64,230.605,231.18,34868,22.0903362771776,22.6071754384436,22.0306275016154,22.0855595751326,364979.85086491,0.0,1.0
2020-07-30,227.0,232.215,226.2928,230.19,32589,21.686227284173,22.1844373074635,21.6186656104489,21.9909808746422,341124.479747521,0.0,1.0
2020-07-31,229.56,230.6899,226.0,228.41,51708,21.9307944288755,22.0387383416878,21.5906932432735,21.8209302818412,541252.097296169,0.0,1.0
2020-08-03,228.81,232.24,227.17,232.24,51462,21.8591438982009,22.186825658486,21.7024680711259,22.186825658486,538677.098921936,0.0,1.0
2020-08-04,228.24,231.5125,227.0895,228.23,43626,21.8046894948883,22.1173246437317,21.6947775808334,21.8037341544793,456653.979976843,0.0,1.0
2020-08-05,269.0,280.0,232.3,232.32,142645,25.6986570019494,26.7495314518433,22.19255770094,22.194468381758,1493132.69549803,0.0,1.0
2020-08-06,258.03,266.13,255.0,266.13,57138,24.6506485732826,25.424474304568,24.3611804293573,25.424474304568,598090.476044489,0.0,1.0
2020-08-07,263.22,266.57,255.45,256.13,42024,25.1464702455507,25.4665092825638,24.404170747762,24.4691338955736,439885.088125129,0.0,1.0
2020-08-10,274.91,276.18,260.34,263.2,75779,26.2632631836651,26.3845914156074,24.8713322077603,25.1445595647327,793214.641467595,0.0,1.0
2020-08-11,271.12,282.5,269.43,275.97,42451,25.9011891686563,26.9883665540919,25.7397366395362,26.3645292670185,444354.699124306,0.0,1.0
2020-08-12,272.79,278.82,272.18,272.18,40770,26.0607310169583,26.6368012835819,26.0024552520097,26.0024552520097,426758.876900379,0.0,1.0
2020-08-13,274.32,277.5,271.0,271.0,36752,26.2068980995345,26.5106963495947,25.8897250837483,25.8897250837483,384700.570121234,0.0,1.0
2020-08-14,276.48,281.088,273.145,273.23,29733,26.4132516278773,26.8534724883419,26.0946456014776,26.1027659949541,311229.376671056,0.0,1.0
2020-08-17,272.78,275.42,270.9758,275.42,23619,26.0597756765493,26.3119855445238,25.8874131599586,26.3119855445238,247231.246345599,0.0,1.0
2020-08-18,272.7,274.14,268.21,272.0,33098,26.0521329532774,26.1897019721726,25.6231851096389,25.9852591246478,346452.423538109,0.0,1.0
2020-08-19,272.78,275.11,270.68,271.84,31928,26.0597756765493,26.282369991845,25.8591541906605,25.9699736781039,334205.480050903,0.0,1.0
2020-08-20,270.55,273.9,268.44,271.19,23042,25.8467347653436,26.1667738023567,25.6451579390458,25.9078765515192,241191.514386522,0.0,1.0
2020-08-21,267.39,271.05,264.43,271.05,90672,25.5448471961013,25.8945017857933,25.262066435039,25.8945017857933,949106.717839372,0.0,1.0
2020-08-24,277.46,278.83,267.9861,268.0,29190,26.5068749879587,26.6377566239909,25.6017950378815,25.60312296105,305545.538796224,0.0,1.0
2020-08-25,274.59,277.78,272.57,276.0,23713,26.2326922905773,26.5374458810465,26.0397135279604,26.3673952882455,248215.188813801,0.0,1.0
2020-08-26,273.84,275.34,272.73,275.34,22484,26.1610417599027,26.3043428212519,26.0549989745044,26.3043428212519,235350.664415701,0.0,1.0
2020-08-27,275.21,279.8082,273.91,273.91,20670,26.291923395935,26.7312080227988,26.1677291427657,26.1677291427657,216362.668273996,0.0,1.0
2020-08-28,278.49,279.28,276.54,279.28,18490,26.6052750500851,26.6807469423957,26.4189836703312,26.6807469423957,193543.57699014,0.0,1.0
2020-08-31,273.3,278.56,272.66,278.15,39572,26.109453377817,26.6119624329481,26.0483115916414,26.5727934761793,414218.844167324,0.0,1.0
2020-09-01,274.41,276.46,271.68,271.68,33227,26.2154961632154,26.4113409470593,25.9546882315599,25.9546882315599,347802.727563623,0.0,1.0
2020-09-02,282.81,285.94,274.58,274.58,40979,27.0179821067707,27.317003654786,26.2317369501683,26.2317369501683,428946.578771171,0.0,1.0
2020-09-03,276.81,282.64,273.2,282.64,31365,26.4447778613741,27.0017413198178,26.0998999737271,27.0017413198178,328312.29271475,0.0,1.0
2020-09-04,275.29,279.355,271.27,278.28,27617,26.2995661192069,26.6879119954631,25.9155192747912,26.5852129014962,289080.203663423,0.0,1.0
2020-09-08,269.69,273.65,267.58,273.65,26879,25.7645754901701,26.1428902921318,25.5629986638722,26.1428902921318,281355.208540723,0.0,1.0
2020-09-09,275.31,276.0,269.77,270.29,31182,26.3014768000249,26.3673952882455,25.772218213442,25.8218959147097,326396.745143675,0.0,1.0
2020-09-10,271.0,279.39,271.0,277.03,19527,25.8897250837483,26.6912556868946,25.8897250837483,26.4657953503719,204398.346559571,0.0,1.0
2020-09-11,269.1,274.8161,266.47,270.96,27139,25.7082104060394,26.2542925372247,25.4569558784739,25.8859037221123,284076.75153788,0.0,1.0
2020-09-14,265.4,271.21,265.16,269.25,29493,25.3547344547115,25.9097872323372,25.3318062848956,25.7225405121743,308717.183135218,0.0,1.0
2020-09-15,260.3,268.22,259.65,266.41,28250,24.8675108461243,25.6241404500479,24.8054137195397,25.4512238360199,295706.114114194,0.0,1.0
2020-09-16,254.73,260.61,253.58,260.3,23052,24.3353862383144,24.8971263988031,24.2255220912801,24.8675108461243,241296.189117183,0.0,1.0
2020-09-17,249.49,252.4173,248.26,251.5,21703,23.8347878640014,24.1144446619263,23.717280993695,24.0268112862092,227175.567951163,0.0,1.0
2020-09-18,244.62,254.27,242.79,251.31,71848,23.3695370848211,24.2914405795007,23.1947097899751,24.0086598184383,752067.00484519,0.0,1.0
2020-09-21,236.3,241.35,233.58,241.35,34576,22.5746938645377,23.0571407710799,22.3148412732913,23.0571407710799,361923.348729643,0.0,1.0
2020-09-22,239.31,241.0925,236.39,236.39,19116,22.8622513276451,23.0325407555483,22.5832919282187,22.5832919282187,200096.215129449,0.0,1.0
2020-09-23,230.24,243.665,230.24,239.91,26540,21.9957575766871,23.2783020757621,21.9957575766871,22.9195717521847,277806.735171353,0.0,1.0
2020-09-24,239.73,243.4297,230.0,231.85,38484,22.9023756248228,23.2558229159385,21.9728294068713,22.1495673825352,402830.233471528,0.0,1.0
2020-09-25,240.16,240.85,236.3587,238.01,15417,22.9434552624096,23.0093737506302,22.5803017127385,22.7380570744758,161377.032258355,0.0,1.0
2020-09-28,241.11,250.0,241.11,242.96,27049,23.0342126012641,23.8835102248601,23.0342126012641,23.210950576928,283134.678961941,0.0,1.0
2020-09-29,238.98,243.7437,237.71,241.72,14200,22.8307250941482,23.2858206047809,22.709396862206,23.0924883662127,148638.117537047,0.0,1.0
2020-09-30,240.68,241.7402,236.6317,239.11,26823,22.9931329636773,23.0944181538389,22.6063825059041,22.8431445194652,280769.030049028,0.0,1.0
2020-10-01,239.31,241.26,234.01,241.02,29710,22.8622513276451,23.048542707399,22.355920910878,23.0256145375831,310988.624790538,0.0,1.0
2020-10-02,242.6,242.67,235.835,235.84,24872,23.1765583222042,23.1832457050672,22.5302705355195,22.530748205724,260346.990097283,0.0,1.0
2020-10-05,242.6,244.76,239.8,244.5,13715,23.1765583222042,23.382911850547,22.9090630076858,23.3580729999132,143561.393100042,0.0,1.0
2020-10-06,242.62,244.545,237.185,243.65,40343,23.1784690030222,23.3623720317536,22.6592414907337,23.2768690651486,422289.265901202,0.0,1.0
2020-10-07,239.72,243.73,239.515,242.25,26291,22.9014202844138,23.2845117884206,22.8818358060294,23.1431214078894,275200.334377922,0.0,1.0
2020-10-08,240.33,242.43,238.99,240.31,16835,22.9596960493625,23.1603175352513,22.8316804345572,22.9577853685445,176219.909065928,0.0,1.0
2020-10-09,242.29,243.9232,240.5,242.11,24960,23.1469427695254,23.3029689651224,22.9759368363154,23.1297466421635,261268.12772709,0.0,1.0
2020-10-12,245.83,246.95,242.49,244.29,21047,23.4851332743094,23.5921314001168,23.1660495777053,23.3380108513243,220308.905619874,0.0,1.0
2020-10-13,248.51,248.51,241.26,246.22,26985,23.7411645039199,23.7411645039199,23.048542707399,23.5223915502602,282464.760685718,0.0,1.0
2020-10-14,250.0,250.735,246.3,248.51,24944,23.8835102248601,23.9537277449212,23.5300342735321,23.7411645039199,261100.648158034,0.0,1.0
2020-10-15,253.66,254.4799,245.625,246.33,25813,24.233164814552,24.3114931746855,23.465548795925,23.5329002947591,270196.882252379,0.0,1.0
2020-10-16,254.07,256.39,252.775,253.78,20973,24.2723337713208,24.4939727462075,24.148617188356,24.24462889946,219534.312612991,0.0,1.0
2020-10-19,250.56,258.13,250.56,256.0,19749,23.9370092877638,24.6602019773725,23.9370092877638,24.4567144702567,206722.12558022,0.0,1.0
2020-10-20,250.2,253.87,249.59,253.87,13644,23.90261703304,24.2532269631409,23.8443412680913,24.2532269631409,142818.202512356,0.0,1.0
2020-10-21,248.99,251.94,248.34,251.02,12313,23.7870208435516,24.068846264205,23.724923716967,23.9809549465775,128885.995861525,0.0,1.0
2020-10-22,250.14,252.05,248.65,250.09,16906,23.9207685008109,24.1034208868209,23.7782805138187,23.9159870247373,176786.412186408,0.25,1.0
2020-10-23,247.52,252.5555,247.52,251.07,12637,23.6702191545563,24.1517616099246,23.6702191545563,24.0097039557791,132145.385709194,0.0,1.0
2020-10-26,241.23,246.16,239.76,246.16,29984,23.0687094645023,23.5401630053554,22.9281340679396,23.5401630053554,313543.344552068,0.0,1.0
2020-10-27,239.21,244.09,236.5,239.76,26717,22.8755378311304,23.34220989591,22.6163818279434,22.9281340679396,279380.254015395,0.0,1.0
2020-10-28,233.38,240.01,232.04,235.92,31072,22.3180177209532,22.9520414483074,22.1898741621818,22.5609167054901,324920.584375729,0.0,1.0
2020-10-29,231.09,235.99,230.79,231.35,23963,22.0990261167841,22.5676107719931,22.0703372603428,22.1238897923666,250581.615711754,0.0,1.0
2020-10-30,228.95,235.4466,228.05,230.75,26740,21.8943789408357,22.5156456900256,21.8083123715116,22.0665120794839,279620.76551902,0.0,1.0
2020-11-02,226.37,232.4904,223.5,229.41,38732,21.64765477544,22.2329456986524,21.3731980488176,21.9383685207125,405021.372104812,0.0,1.0
2020-11-03,232.01,234.9965,228.67,228.67,34799,22.1870052765377,22.4726028424114,21.8676026748238,21.8676026748238,363893.904984905,0.0,1.0
2020-11-04,232.21,244.37,229.8,240.01,30296,22.2061311808319,23.3689861619219,21.9756640340863,22.9520414483074,316805.935383853,0.0,1.0
2020-11-05,241.5,244.14,236.33,236.33,37269,23.0945294352995,23.3469913719835,22.6001248092933,22.6001248092933,389722.749069872,0.0,1.0
2020-11-06,237.5,242.36,236.49,241.5,19814,22.7120113494146,23.1767708237648,22.6154255327287,23.0945294352995,207195.43186215,0.0,1.0
2020-11-09,242.06,254.4949,241.25,247.71,48140,23.1480819673234,24.3372255038659,23.0706220549317,23.6883887636358,503401.034109411,0.0,1.0
2020-11-10,255.59,255.94,242.5,243.9,43088,24.441949392829,24.4754197253439,23.1901589567707,23.3240402868305,450572.159487044,0.0,1.0
2020-11-11,260.0,260.99,251.43,257.18,26735,24.8636755825171,24.9583488087736,24.0441305835087,24.5940003319682,279568.480409536,0.0,1.0
2020-11-12,254.41,259.35,251.16,259.35,23005,24.329106557493,24.8015163935608,24.0183106127115,24.8015163935608,240563.788734669,0.0,1.0
2020-11-13,258.47,259.91,253.74,256.43,13681,24.7173624146661,24.8550689255847,24.2650347781073,24.5222781908648,143062.516569399,0.0,1.0
2020-11-16,266.75,267.83,257.66,265.14,38205,25.5091748524478,25.6124547356367,24.6399025022744,25.3552113228792,399510.521565227,0.0,1.0
2020-11-17,269.63,271.0,259.02,263.02,27545,25.7845878742849,25.9156003187005,24.7699586514753,25.1524767373602,288038.668145902,0.0,1.0
2020-11-18,268.34,272.5739,268.26,269.85,22917,25.6612257915871,26.0661116225441,25.6535754298694,25.8056263690086,239643.570807755,0.0,1.0
2020-11-19,268.64,272.43,266.44,266.44,20138,25.6899146480284,26.0523505344043,25.4795297007917,25.4795297007917,210583.506956695,0.0,1.0
2020-11-20,263.89,269.0997,262.0661,266.17,25601,25.2356744210401,25.7338755390487,25.0612557368288,25.4537097299945,267710.217578626,0.0,1.0
2020-11-23,262.43,268.0399,262.35,265.99,19213,25.0960553196922,25.6325273721935,25.0884049579745,25.4364964161297,200910.761702204,0.0,1.0
2020-11-24,270.87,270.8764,262.85,263.42,27238,25.9031684809092,25.9037805098467,25.1362197187101,25.1907285459487,284828.362423601,0.0,1.0
2020-11-25,265.33,270.96,265.33,267.95,14835,25.3733809319587,25.9117751378417,25.3733809319587,25.6239302782133,155129.919838245,0.0,1.0
2020-11-27,264.05,266.341,261.0,265.33,13135,25.2509751444755,25.4700623781661,24.9593051039883,25.3733809319587,137352.982613775,0.0,1.0
2020-11-30,261.69,264.5,257.67,264.5,30825,25.0252894738034,25.2940084291376,24.6408587974891,25.2940084291376,322337.699967233,0.0,1.0
2020-12-01,263.25,265.16,259.31,262.64,29402,25.1744715272986,25.3571239133086,24.7976912127019,25.1161375192011,307457.357808161,0.0,1.0
2020-12-02,258.28,262.99,258.28,262.99,17325,24.6991928055866,25.149607851716,24.6991928055866,25.149607851716,181167.904361145,0.0,1.0
2020-12-03,261.58,263.89,257.77,257.77,19437,25.0147702264416,25.2356744210401,24.6504217496363,24.6504217496363,203253.134607076,0.0,1.0
2020-12-04,258.41,262.1,257.0,262.1,17302,24.7116246433778,25.0644975776066,24.5767870181034,25.0644975776066,180927.392857521,0.0,1.0
2020-12-07,257.15,258.7516,255.01,257.0,19494,24.5911314463241,24.7442916879124,24.3864842703757,24.5767870181034,203849.18485519,0.0,1.0
2020-12-08,257.45,258.995,255.0,256.67,38424,24.6198203027655,24.7675679134385,24.385527975161,24.5452292760179,401800.609360614,0.0,1.0
2020-12-09,260.66,263.2,255.61,256.58,23234,24.9267910666881,25.169690051225,24.4438619832584,24.5366226190855,242958.446749025,0.0,1.0
2020-12-10,261.0,263.91,256.06,260.98,13665,24.9593051039883,25.2375870114696,24.4868952679205,24.9573925135589,142895.204219051,0.0,1.0
2020-12-11,260.54,263.01,257.47,261.03,15812,24.9153155241115,25.1515204421455,24.6217328931949,24.9621739896324,165346.430231367,0.0,1.0
2020-12-14,262.81,263.7424,260.54,260.58,17146,25.1323945378512,25.221559503671,24.9153155241115,24.9191407049704,179296.097441628,0.0,1.0
2020-12-15,265.93,266.79,261.45,263.14,16390,25.4307586448414,25.5130000333067,25.0023383886504,25.1639522799367,171390.588887687,0.0,1.0
2020-12-16,267.08,268.75,265.7966,266.5,22026,25.5407325945333,25.7004338953903,25.4180016666772,25.48526747208,230326.364297754,0.0,1.0
2020-12-17,268.58,270.79,267.05,268.56,22399,25.6841768767401,25.8955181191915,25.5378637088892,25.6822642863107,234226.833465241,0.0,1.0
2020-12-18,272.55,272.55,267.5,270.1,130025,26.0638260769809,26.0638260769809,25.5808969935512,25.8295337493764,1359674.27212456,0.0,1.0
2020-12-21,266.6,271.6,262.25,271.6,26881,25.4948304242271,25.9729780315832,25.0788420058273,25.9729780315832,281095.205606462,0.0,1.0
2020-12-22,264.0,268.48,263.04,268.48,18205,25.246193668402,25.674613924593,25.1543893277896,25.674613924593,190370.083630283,0.0,1.0
2020-12-23,269.02,270.0,264.54,264.54,13373,25.7262538661875,25.8199707972293,25.2978336099964,25.2978336099964,139841.7538252,0.0,1.0
2020-12-24,266.0,268.0,264.72,268.0,4688,25.4374527113444,25.6287117542868,25.3150469238612,25.6287117542868,49022.5186519509,0.0,1.0
2020-12-28,269.27,270.44,267.488,270.26,20550,25.7501612465553,25.8620477866766,25.5797494392936,25.8448344728118,214891.799978155,0.0,1.0
2020-12-29,265.27,270.01,262.4,269.3,25260,25.3676431606704,25.820927092444,25.093186434048,25.7530301321994,264144.373111835,0.0,1.0
2020-12-30,266.5,267.0408,263.66,264.68,15690,25.48526747208,25.5369839172916,25.2136796311018,25.3112217430024,164070.673559964,0.0,1.0
2020-12-31,266.27,267.89,264.415,265.26,11000,25.4632726821416,25.618192506925,25.2858799198125,25.3666868654557,115027.240864219,0.0,1.0
2021-01-04,267.14,269.5,262.01,266.28,23890,25.5464703658216,25.7721560364937,25.0558909206742,25.4642289773563,249818.253113291,0.0,1.0
2021-01-05,268.81,270.0,264.0,266.03,29022,25.7061716666785,25.8199707972293,25.246193668402,25.4403215969885,303483.689487398,0.0,1.0
2021-01-06,270.47,273.0,268.01,268.59,38078,25.8649166723208,26.1068593616429,25.6296680495016,25.6851331719549,398182.479784339,0.0,1.0
2021-01-07,270.04,270.6,267.34,270.54,25925,25.8237959780881,25.877348510112,25.5655962701158,25.8716107388237,271098.292673172,0.0,1.0
2021-01-08,272.42,272.58,269.525,270.94,27748,26.0513942391896,26.066694962625,25.7745467745304,25.9098625474122,290161.443590942,0.0,1.0
2021-01-11,267.39,271.7872,263.0772,270.84,24524,25.5703777461894,25.9908798780026,25.1579467459883,25.9002995952651,256448.004995828,0.0,1.0
2021-01-12,267.78,269.5793,264.0,267.3,27575,25.6076732595632,25.7797394575463,25.246193668402,25.561771089257,288352.378802804,0.0,1.0
2021-01-13,262.11,267.44,262.11,266.15,23944,25.0654538728214,25.575159222263,25.0654538728214,25.4517971395651,250382.932295715,0.0,1.0
2021-01-14,258.57,265.79,258.51,263.29,30338,24.7269253668132,25.4173705118355,24.721187595525,25.1782967081574,317245.130303517,0.0,1.0
2021-01-15,255.18,260.9668,254.28,256.93,23154,24.4027412890258,24.9561302038755,24.3166747197017,24.5700929516004,242121.884997285,0.0,1.0
2021-01-19,255.56,258.9377,254.25,255.78,20414,24.4390805071849,24.7620883418582,24.3138058340576,24.4601190019085,213469.645000197,0.0,1.0
2021-01-20,256.21,257.79,252.65,257.73,27668,24.5012396961412,24.6523343400657,24.1607985997036,24.6465965687774,289324.881839201,0.0,1.0
2021-01-21,257.5,258.5,253.77,257.87,21554,24.6485091592068,24.7442315248737,24.2914647352696,24.6839264345036,225172.03633498,0.25,1.0
2021-01-22,262.34,262.99,255.63,257.0,23031,25.1118054090343,25.1740249467177,24.4695083354099,24.6006479763734,240602.077054417,0.0,1.0
2021-01-25,267.24,269.99,256.2446,263.71,31967,25.5808450008017,25.8440815063855,24.5283393013487,25.2429450499978,333955.390438911,0.0,1.0
2021-01-26,275.28,276.41,267.74,269.9,27381,26.3504528207629,26.4586190939665,25.6287061836351,25.8354664934754,286046.001989797,0.0,1.0
2021-01-27,272.87,275.0,265.72,272.62,22644,26.1197619195059,26.3236505583762,25.4353470049881,26.0958313280892,236559.134767063,0.0,1.0
2021-01-28,267.65,273.795,266.0,271.66,28087,25.6200911707251,26.2083051077477,25.4621492673748,26.0039378570491,293421.498772412,0.0,1.0
2021-01-29,266.86,272.9164,266.32,270.39,33889,25.5444705018483,26.1242034372728,25.4927804243882,25.8823704526522,354034.292444842,0.0,1.0
2021-02-01,268.82,271.65,263.15,266.24,28760,25.7320863385553,26.0029806333924,25.1893405252244,25.4851226351349,300452.248538276,0.0,1.0
2021-02-02,269.74,272.96,269.36,269.49,18301,25.8201509149688,26.1283769324159,25.7837764160154,25.796220323552,191188.337986752,0.0,1.0
2021-02-03,267.9,268.44,264.4,268.44,19459,25.6440217621418,25.6957118396019,25.3089934823079,25.6957118396019,203285.824210929,0.0,1.0
2021-02-04,271.85,271.85,266.14,267.7,18026,26.0221251065257,26.0221251065257,25.4755503985682,25.6248772890084,188315.446180493,0.0,1.0
2021-02-05,273.65,274.29,269.05,271.64,22128,26.194425364726,26.2556876787528,25.7541024826586,26.0020234097357,231168.545050591,0.0,1.0
2021-02-08,277.8,278.39,273.5,274.99,23797,26.5916731822433,26.6481493779868,26.180067009876,26.3226933347196,248604.386594763,0.0,1.0
2021-02-09,283.2,284.98,277.09,278.37,30749,27.1085739568442,27.2789597677311,26.5237103026199,26.6462349306734,321231.091457005,0.0,1.0
2021-02-10,279.78,289.0937,279.77,285.2,31136,26.7812034662636,27.6727328633747,26.780246242607,27.3000186881778,325274.03374436,0.0,1.0
2021-02-11,279.68,282.91,275.865,281.3,22644,26.771631229697,27.0808144708008,26.406450404678,26.9267014620772,236559.134767063,0.0,1.0
2021-02-12,277.4,279.54,274.0,279.54,15740,26.5533842359766,26.7582300985036,26.2279281927094,26.7582300985036,164433.880111004,0.0,1.0
2021-02-16,273.73,278.33,272.13,275.11,24351,26.2020831539794,26.6424060360468,26.0489273689125,26.3341800185996,254391.957724463,0.0,1.0
2021-02-17,271.77,279.89,271.0,274.485,39587,26.0144673172724,26.791732926487,25.9407610957089,26.2743535400578,413560.610670541,0.0,1.0
2021-02-18,268.6,273.665,268.1512,270.22,18442,25.7110274181086,26.195861200211,25.6680672203973,25.8660976504888,192661.347967416,0.0,1.0
2021-02-19,264.88,269.548,262.95,267.92,28816,25.354940217828,25.8017722207607,25.170196052091,25.6459362094551,301037.273778824,0.0,1.0
2021-02-22,261.36,264.29,255.05,263.0,23258,25.0179974906808,25.2984640220846,24.4139893633231,25.1749821703744,242973.518654493,0.0,1.0
2021-02-23,262.21,267.59,261.94,263.67,25804,25.0993615014976,25.6143478287851,25.0735164627675,25.2391161553711,269571.273340809,0.0,1.0
2021-02-24,262.75,266.71,261.56,261.65,21876,25.1510515789577,25.5301121469983,25.0371419638141,25.0457569767242,228535.931468127,0.0,1.0
2021-02-25,263.31,265.0,262.44,263.0,20729,25.2046561037311,25.366426901708,25.1213776456009,25.1749821703744,216553.360916201,0.0,1.0
2021-02-26,256.66,265.02,256.66,265.02,27955,24.5681023720467,25.3683413490213,24.5681023720467,25.3683413490213,292042.510705408,0.0,1.0
2021-03-01,256.9,262.6,252.82,262.0,41183,24.5910757398067,25.1366932241076,24.2005284878861,25.0792598047075,430233.830026143,0.0,1.0
2021-03-02,254.4,256.0,252.14,255.52,25759,24.3517698256397,24.5049256107066,24.1354372792327,24.4589788751865,269101.163772513,0.0,1.0
2021-03-03,254.96,259.0,254.16,254.87,21674,24.4053743504131,24.7920927077071,24.3287964578797,24.3967593375031,226425.661850438,0.0,1.0
2021-03-04,257.54,263.64,254.85,256.57,32352,24.6523380538335,25.2362444844011,24.3948448901898,24.5594873591367,337977.438967675,0.0,1.0
2021-03-05,271.74,272.24,255.84,259.97,41002,26.0115956463024,26.0594568291358,24.4896100321999,24.8849434024039,428342.944873658,0.0,1.0
2021-03-08,278.52,282.05,272.99,272.99,28660,26.6605932855235,26.9984932363273,26.1312486033859,26.1312486033859,299407.560608727,0.0,1.0
2021-03-09,282.57,284.5,279.89,281.19,34226,27.0482688664741,27.2330130322111,26.791732926487,26.9161720018539,357554.890767422,0.0,1.0
2021-03-10,281.76,284.02,280.05,282.57,22177,26.970733750284,27.187066296691,26.8070485049937,27.0482688664741,231680.442136069,0.0,1.0
2021-03-11,288.98,288.98,279.9562,282.07,19635,27.6618492303984,27.6618492303984,26.7980697470941,27.0004076836407,205124.474966935,0.0,1.0
2021-03-12,295.16,296.41,287.87,289.06,29637,28.2534134502194,28.3730664073029,27.5555974045082,27.6695070196518,309614.161680421,0.0,1.0
2021-03-15,302.64,302.64,294.01,295.0,28668,28.9694167454072,28.9694167454072,28.1433327297025,28.2380978717127,299491.135643092,0.0,1.0
2021-03-16,305.59,306.46,298.0698,301.01,21027,29.2517977241243,29.3350761822545,28.5319463898367,28.8133892893703,219666.530946257,0.0,1.0
2021-03-17,309.2,310.99,302.4,302.4,31178,29.5973554641816,29.7686984987252,28.9464433776472,28.9464433776472,325712.80267477,0.0,1.0
2021-03-18,303.97,309.0,298.08,309.0,30699,29.0967274917441,29.5782109910482,28.5329227579665,29.5782109910482,320708.747492231,0.0,1.0
2021-03-19,301.03,304.92,297.31,301.78,70404,28.8153037366836,29.1876637391276,28.4592165364031,28.8870955109337,735502.08991964,0.0,1.0
2021-03-22,296.73,304.08,294.93,301.74,18405,28.4036975643163,29.1072569519674,28.231397306116,28.8832666163071,192274.813433483,0.0,1.0
2021-03-23,289.76,296.74,288.72,296.74,26240,27.7365126756185,28.404654787973,27.6369614153251,28.404654787973,274126.112713644,0.0,1.0
2021-03-24,282.36,292.55,281.86,292.55,27427,27.0281671696841,28.003578075829,26.9803059868506,28.003578075829,286526.558437389,0.0,1.0
2021-03-25,289.91,293.6699,277.8431,280.0,31005,27.7508710304686,28.1107775531393,26.5957988162036,26.8022623867104,323905.49255665,0.0,1.0
2021-03-26,297.56,298.03,290.0,292.56,14624,28.4831471278198,28.5281366396832,27.7594860433786,28.0045352994856,152775.162817237,0.0,1.0
2021-03-29,302.7,303.28,297.56,298.0,25053,28.9751600873472,29.030679059434,28.4831471278198,28.5252649687132,261725.666989897,0.0,1.0
2021-03-30,295.22,301.84,293.55,301.06,20336,28.2591567921594,28.8928388528738,28.0993004414958,28.8181754076536,212447.737353073,0.0,1.0
2021-03-31,288.78,297.74,288.59,294.35,34122,27.6427047572651,28.5003771536398,27.6245175077884,28.1758783340293,356468.41532069,0.0,1.0
2021-04-01,289.17,289.94,286.945,287.78,22784,27.6800364798751,27.7537427014386,27.4670542162664,27.5469823915982,238021.697868432,0.0,1.0
2021-04-05,295.19,298.8699,288.0,288.15,29957,28.2562851211894,28.6085338546067,27.5680413120449,27.582399666895,312957.163054977,0.0,1.0
2021-04-06,296.36,301.77,296.1389,297.62,21407,28.3682802890196,28.8861382872771,28.3471160739706,28.4888904697598,223636.345078542,0.0,1.0
2021-04-07,295.8,299.02,293.6301,297.43,19019,28.3146757642462,28.6229017816933,28.1069678029857,28.4707032202831,198689.197320913,0.0,1.0
2021-04-08,300.0,300.575,291.03,296.23,24734,28.7167097000468,28.7717500603052,27.8580800800154,28.3558363814829,258393.112494636,0.0,1.0
2021-04-09,303.15,303.7399,298.365,300.47,26748,29.0182351518973,29.0747017754042,28.5602036321816,28.7616992119102,279433.127395752,0.0,1.0
2021-04-12,300.33,303.01,296.05,300.6,31762,28.7482980807169,29.0048340207039,28.3386063556629,28.7741431194469,331813.780183335,0.0,1.0
2021-04-13,298.23,302.22,297.14,301.65,23176,28.5472811128165,28.9292133518272,28.4429437342397,28.8746516033971,242116.874552264,0.0,1.0
2021-04-14,299.9,301.97,298.23,298.23,12400,28.7071374634801,28.9052827604105,28.5472811128165,28.5472811128165,129541.303264069,0.0,1.0
2021-04-15,302.74,302.75,300.0,301.78,10018,28.9789889819739,28.9799462056306,28.7167097000468,28.8870955109337,104656.836782213,0.0,1.0
2021-04-16,306.8,307.24,302.15,303.77,19228,29.3676217865812,29.4097396274746,28.9225127862305,29.0775830186107,200872.595093671,0.0,1.0
2021-04-19,311.32,312.0,303.72,307.87,30257,29.8002868793952,29.8653780880487,29.0727969003274,29.4700447178447,316091.226843625,0.0,1.0
2021-04-20,306.74,318.37,304.11,311.0,31654,29.3618784446412,30.4751295573463,29.1101286229374,29.7696557223819,330685.517219423,0.0,1.0
2021-04-21,312.97,314.91,308.71,308.71,28832,29.9582287827455,30.1439301721391,29.5504515050048,29.5504515050048,301204.423847552,0.0,1.0
2021-04-22,314.51,316.0,311.88,315.5,18041,30.1295718172891,30.2723115139848,29.8776218828531,30.2244122869057,188322.454245569,0.25,1.0
2021-04-23,315.01,317.26,312.0,314.0,17958,30.1774710443682,30.3930175662241,29.8891176973521,30.0807146056684,187456.051956206,0.0,1.0
2021-04-26,310.22,317.53,310.22,313.2636,31126,29.7185964489505,30.4188831488468,29.7185964489505,30.0101686240264,324911.297092599,0.0,1.0
2021-04-27,303.81,311.85,301.17,310.23,30007,29.1045283577966,29.8747479292284,28.851620438819,29.7195544334921,313230.524058909,0.0,1.0
2021-04-28,297.14,305.23,297.14,303.04,14867,28.4655526685615,29.2405621627012,28.4655526685615,29.0307635480948,155190.395613817,0.0,1.0
2021-04-29,297.79,303.1,297.66,300.25,16171,28.5278216637643,29.0365114553443,28.5153678647238,28.7634858609935,168802.306280422,0.0,1.0
2021-04-30,293.25,299.3521,291.3,297.78,25783,28.0928966818862,28.6774684290048,27.9060896962778,28.5268636792228,269137.954537636,0.0,1.0
2021-05-03,297.71,300.94,293.96,296.48,32620,28.5201577874317,28.8295867943626,28.1609135843385,28.4023256888171,340506.538301117,0.0,1.0
2021-05-04,288.4,301.3,287.0,297.7,28886,27.628274179219,28.8640742378596,27.4941563433976,28.5191998028901,301528.873861621,0.0,1.0
2021-05-05,286.11,291.13,281.01,289.91,21426,27.4088957191968,27.8898039590709,26.9203236029901,27.7729298449979,223657.053637024,0.0,1.0
2021-05-06,287.69,289.4659,285.78,288.0,17809,27.5602572767667,27.7303857515062,27.3772822293246,27.5899547975558,185900.703268075,0.0,1.0
2021-05-07,288.05,289.25,282.905,287.19,21368,27.5947447202637,27.7097028652535,27.1018616736198,27.5123580496876,223051.61589265,0.0,1.0
2021-05-10,290.59,293.14,288.5815,289.34,23377,27.8380727938254,28.0823588519288,27.6456615986487,27.7183247261277,244022.726727934,0.0,1.0
2021-05-11,292.35,296.21,288.15,288.15,27523,28.0066780731438,28.3764601061944,27.6043245656795,27.6043245656795,287301.086868843,0.0,1.0
2021-05-12,310.4,312.8568,292.32,295.36,44614,29.735840170699,29.9711978128748,28.0038041195191,28.29503142016,465706.888404844,0.0,1.0
2021-05-13,327.76,330.93,314.0,314.43,48244,31.398901334885,31.7025824345664,30.0807146056684,30.1219079409565,503598.940337188,0.0,1.0
2021-05-14,330.66,334.95,323.64,330.0,32165,31.6767168519437,32.0876922202823,31.0042117037533,31.6134898721993,335756.983582324,0.0,1.0
2021-05-17,336.19,343.0,325.0001,332.84,39755,32.2064823034384,32.8588697762556,31.1345071812538,31.8855574820085,414985.819440862,0.0,1.0
2021-05-18,335.2,340.73,332.304,336.34,31473,32.1116418338218,32.6414072853166,31.8342095105798,32.2208520715622,328533.48497704,0.0,1.0
2021-05-19,342.61,342.91,333.1863,334.14,30843,32.821508379134,32.8502479153814,31.9187324866835,32.0100954724142,321957.178443327,0.0,1.0
2021-05-20,352.91,352.91,340.88,344.57,24475,33.8082324569632,33.8082324569632,32.6557770534403,33.009273349284,255484.289543833,0.0,1.0
2021-05-21,353.51,360.84,350.1,354.76,30693,33.8657115294581,34.5679141984376,33.5390388007787,33.9854595971558,320391.391173396,0.0,1.0
2021-05-24,367.4,368.54,351.18,356.0,35219,35.1963520577152,35.3055622954556,33.6425011312696,34.104249680312,367636.412398131,0.0,1.0
2021-05-25,382.24,388.38,368.0,368.0,58905,36.6180011174226,37.2062036259538,35.2538311302101,35.2538311302101,614884.660902124,0.0,1.0
2021-05-26,391.94,393.5074,375.848,385.66,47673,37.547246122757,37.6974006198045,36.0056573984435,36.9456318306436,497638.510129648,0.0,1.0
2021-05-27,401.63,407.8,393.49,393.49,46765,38.4755331435497,39.0666096057057,37.6957337267021,37.6957337267021,488160.277855663,0.0,1.0
2021-05-28,404.92,409.0,393.8405,406.31,42873,38.7907100577301,39.1815677506955,37.7293110848846,38.92386990901,447533.317491839,0.0,1.0
2021-06-01,418.51,421.28,400.85,405.0,45919,40.0926110497398,40.357972767758,38.4008103493063,38.7983739340628,479329.237653249,0.0,1.0
2021-06-02,417.8,421.94,410.84,416.37,33350,40.0245941472875,40.4211997475024,39.3578369063466,39.8876023578413,348126.703014784,0.0,1.0
2021-06-03,432.63,432.85,411.64,413.76,32423,41.4452852224533,41.4663608823681,39.4344756696731,39.6375683924884,338450.137686607,0.0,1.0
2021-06-04,429.23,438.64,425.58,438.64,36015,41.1195704783155,42.021033931944,40.7699061206381,42.021033931944,375945.523510568,0.0,1.0
2021-06-07,448.06,448.06,429.27,429.27,40682,42.923455370114,42.923455370114,41.1234024164818,41.1234024164818,424662.384769038,0.0,1.0
2021-06-08,450.96,460.0,438.45,451.85,55172,43.2012708871727,44.0672889127627,42.0028322256539,43.2865315113735,575917.435044428,0.0,1.0
2021-06-09,444.0,449.6551,441.13,448.51,31218,42.5345136462318,43.0762634843417,42.2595720827978,42.9665646744852,325871.646618156,0.0,1.0
2021-06-10,436.45,442.45,427.5501,441.88,52695,41.8112353173375,42.3860260422866,40.9586386551752,42.3314209234165,550061.067926958,0.0,1.0
2021-06-11,432.23,436.45,425.0,433.63,43760,41.40696584079,41.8112353173375,40.7143430172264,41.5410836766115,456792.339548034,0.0,1.0
2021-06-14,413.51,432.28,406.2,432.28,67275,39.6136187789489,41.4117557634979,38.9133320790526,41.4117557634979,702255.590564305,0.0,1.0
2021-06-15,411.2,417.7,409.1,417.7,27193,39.3923243498435,40.0150143018717,39.1911475961113,40.0150143018717,283856.354874993,0.0,1.0
2021-06-16,408.77,414.01,404.8,411.8,29792,39.1595341062391,39.661518006028,38.7792142432312,39.4498034223384,310986.228972007,0.0,1.0
2021-06-17,410.3,415.0,404.55,411.61,33186,39.3061057411011,39.7563584756446,38.7552646296916,39.4316017160484,346414.775599659,0.0,1.0
2021-06-18,399.51,409.0,399.2,407.57,59892,38.2724404207344,39.1815677506955,38.2427428999453,39.0445759612493,625187.541138273,0.0,1.0
2021-06-21,406.75,407.551,399.96,402.44,39033,38.9660212288396,39.0427557906203,38.3155497251056,38.5531298914179,407449.163381591,0.0,1.0
2021-06-22,411.89,414.0,408.0,410.37,25913,39.4584252832126,39.6605600214864,39.0857692965373,39.3128116328922,270494.970171577,0.0,1.0
2021-06-23,405.6,414.0,404.13,414.0,33164,38.8558530065577,39.6605600214864,38.7150292789452,39.6605600214864,346185.126800068,0.0,1.0
2021-06-24,402.69,407.1299,400.0,406.11,28492,38.5770795049574,39.0024150615743,38.3193816632719,38.9047102181784,297416.0726326,0.0,1.0
2021-06-25,405.44,408.38,401.82,403.87,59231,38.8405252538924,39.1221727091174,38.4937348498398,38.690121680864,618287.638568775,0.0,1.0
2021-06-28,402.0,409.27,401.25,409.27,40084,38.5109785715883,39.2074333333182,38.4391297309696,39.2074333333182,418420.112852911,0.0,1.0
2021-06-29,398.39,403.02,396.0101,403.02,30639,38.1651461520772,38.6086929948296,37.9371554110262,38.6086929948296,319827.707756221,0.0,1.0
2021-06-30,402.13,403.77,396.505,400.0,38769,38.5234323706288,38.6805418354482,37.9845660659891,38.3193816632719,404693.377786511,0.0,1.0
2021-07-01,397.16,405.0,396.24,403.43,23590,38.0473140534627,38.7983739340628,37.9591794756371,38.6479703610345,246246.144651237,0.0,1.0
2021-07-02,393.39,397.99,393.01,396.0,25365,37.6861538812863,38.126826770414,37.6497504687062,37.9361878466392,264774.627345427,0.0,1.0
2021-07-06,388.55,392.04,381.15,392.04,39107,37.2224893631607,37.5568259681728,36.5135808023902,37.5568259681728,408221.618434757,0.0,1.0
2021-07-07,384.09,392.66,384.09,388.55,37493,36.7952282576152,37.6162210097509,36.7952282576152,37.2224893631607,391373.747410294,0.0,1.0
2021-07-08,384.86,386.0,380.0,380.8,35436,36.8689930673171,36.9782033050574,36.4034125801083,36.4800513434348,369901.584648631,0.0,1.0
2021-07-09,392.5,392.57,384.77,386.76,20435,37.6008932570855,37.6075991488766,36.8603712064428,37.0510101302176,213312.419073677,0.0,1.0
2021-07-12,403.58,406.9199,392.79,393.43,55138,38.6623401291582,38.9822973862011,37.6286748087914,37.6899858194527,575562.523263242,0.0,1.0
2021-07-13,403.2,406.01,400.1101,404.07,25297,38.6259367165781,38.8951303727626,38.3299290730747,38.7092813716957,264064.803783058,0.0,1.0
2021-07-14,407.55,409.06,402.7,404.77,29587,39.0426599921662,39.187315657945,38.578037489499,38.7763402896064,308846.3197031,0.0,1.0
2021-07-15,410.77,410.8,405.3901,407.55,16470,39.3511310145555,39.3540049681802,38.8357449110299,39.0426599921662,171923.442238485,0.0,1.0
2021-07-16,414.63,418.0,412.0,413.01,22037,39.7209130476061,40.0437538381191,39.46896311317,39.5657195518698,230035.027116545,0.0,1.0
2021-07-19,405.4,413.0,403.44,412.0,39705,38.8366933157261,39.5647615673282,38.648928345576,39.46896311317,414463.890350884,0.0,1.0
2021-07-20,414.98,421.655,406.89,406.89,42075,39.7544425065614,40.3938971880673,38.9794330124218,38.9794330124218,439203.329215803,0.0,1.0
2021-07-21,409.3,434.5502,407.62,434.5502,25195,39.210307286943,41.6292374141278,39.0493658839572,41.6292374141278,263000.068439504,0.0,1.0
2021-07-22,409.28,410.82,401.675,408.01,23007,39.2323409313993,39.3799606661393,38.5033486699077,39.1106025787242,240013.844100333,0.25,1.0
2021-07-23,417.47,417.47,408.71,410.86,18176,40.017409520698,40.017409520698,39.1777024581514,39.3837949449637,189615.839977731,0.0,1.0
2021-07-26,415.89,419.94,415.29,417.44,22265,39.8659555071337,40.2541762381056,39.8084413247675,40.0145338115797,232273.144647017,0.0,1.0
2021-07-27,405.9,414.15,404.17,414.15,33989,38.9083443707364,39.6991643782717,38.7425118115805,39.6991643782717,354580.368893216,0.0,1.0
2021-07-28,399.0,404.62,397.995,404.62,24463,38.2469312735251,38.7856474483552,38.1505950180617,38.7856474483552,255203.141140803,0.0,1.0
2021-07-29,405.27,409.0,401.66,401.66,19724,38.8479544792519,39.2055009796284,38.5019108153486,38.5019108153486,205764.900292736,0.0,1.0
2021-07-30,399.15,405.46,396.0,403.43,27972,38.2613098191166,38.8661673036678,37.959360361694,38.6715776533289,291809.764296715,0.0,1.0
2021-08-02,392.82,402.54,391.0,399.15,28321,37.6545351951532,38.5862649494857,37.4800755086424,38.2613098191166,295450.605414245,0.0,1.0
2021-08-03,392.24,394.7,386.7,394.7,40868,37.5989381521992,37.8347462999006,37.0678905350179,37.8347462999006,426343.538083731,0.0,1.0
2021-08-04,385.89,392.1278,381.75,389.94,26954,36.9902463888235,37.5881830000967,36.5933985304967,37.3784671197954,281189.775019793,0.0,1.0
2021-08-05,391.26,392.15,386.1,389.57,20276,37.504998321001,37.5903110248442,37.0103763526517,37.3430000406696,211523.479939947,0.0,1.0
2021-08-06,393.31,397.82,392.06,392.91,18777,37.7015051107522,38.1338200482049,37.5816838974893,37.6631623225081,195885.597890727,0.0,1.0
2021-08-09,388.21,396.5,386.2,394.75,19922,37.2126345606395,38.0072888469992,37.0199620497127,37.8395391484311,207830.477774888,0.0,1.0
2021-08-10,394.11,397.03,389.0,390.81,27066,37.7781906872405,38.0580930414227,37.2883615674217,37.4618626842264,282358.182484445,0.0,1.0
2021-08-11,400.21,414.5,387.3,390.0,35966,38.3629182079636,39.7327143179853,37.1254047173841,37.384218538032,375204.847086216,0.0,1.0
2021-08-12,412.98,413.95,401.63,403.94,21557,39.5870117226576,39.6799929841496,38.4990351062303,38.7204647083401,224887.140316898,0.0,1.0
2021-08-13,410.01,417.3,409.4242,412.17,16173,39.3023165199449,40.0011138356943,39.2461635065614,39.5093675764632,168720.124337579,0.0,1.0
2021-08-16,406.4,410.0,402.0101,410.0,12932,38.9562728560416,39.3013579502388,38.5354703407592,39.3013579502388,134909.333329226,0.0,1.0
2021-08-17,407.53,409.89,402.56,406.74,15960,39.0645912328312,39.2908136834716,38.5881820888979,38.9888642260491,166498.06371284,0.0,1.0
2021-08-18,398.2,408.89,396.39,408.89,16169,38.1702456970368,39.1949567128613,37.9967445802321,39.1949567128613,168678.395499556,0.0,1.0
2021-08-19,396.75,402.0,391.42,394.7,19574,38.0312530896518,38.5345021853561,37.5203354362987,37.8347462999006,204200.068866863,0.0,1.0
2021-08-20,401.0,405.35,395.4,395.69,25611,38.4386452147457,38.8556230369007,37.9018461793278,37.9296447008048,267179.317653481,0.0,1.0
2021-08-23,400.0,405.95,399.26,405.07,13474,38.3427882441354,38.9131372192669,38.2718540858838,38.8287830851298,140563.590881379,0.0,1.0
2021-08-24,397.58,402.62,396.0101,402.62,15635,38.1108143752584,38.5939335071345,37.9603285170972,38.5939335071345,163107.59562345,0.0,1.0
2021-08-25,396.01,398.3,394.385,395.18,13692,37.9603189314002,38.1798313940978,37.8045513541583,37.8807576457936,142837.812553647,0.0,1.0
2021-08-26,391.1,396.98,391.0,394.98,14448,37.4896612057034,38.0533001928922,37.4800755086424,37.8615862516715,150724.562940045,0.0,1.0
2021-08-27,399.95,399.95,391.05,391.05,20427,38.3379953956049,38.3379953956049,37.4848683571729,37.4848683571729,213098.743575325,0.0,1.0
2021-08-30,401.0,401.625,398.23,398.43,14154,38.4386452147457,38.4985558213772,38.1731214061551,38.1922928002772,147657.493345335,0.0,1.0
2021-08-31,406.16,406.985,398.9,402.41,17556,38.9332671830951,39.0123491838486,38.237345576464,38.5738035433063,183147.870084124,0.0,1.0
2021-09-01,407.72,407.9,400.01,405.46,11205,39.0828040572472,39.1000583119571,38.3437468138415,38.8661673036678,116892.90751268,0.0,1.0
2021-09-02,405.0,410.0,402.7456,407.5,15443,38.8220730971871,39.3013579502388,38.6059731426432,39.0617155237129,161104.611398333,0.0,1.0
2021-09-03,398.5,405.77,395.45,405.77,18365,38.1990027882199,38.8958829645571,37.9066390278584,38.8958829645571,191587.52757433,0.0,1.0
2021-09-07,393.55,399.44,391.2424,399.44,15544,37.7245107836987,38.2891083405936,37.5033112383183,38.2891083405936,162158.26455842,0.0,1.0
2021-09-08,400.65,401.13,392.0,392.0,13370,38.4050952750321,38.4511066209251,37.5759324792527,37.5759324792527,139478.641092774,0.0,1.0
2021-09-09,394.14,398.45,393.25,397.75,16248,37.7810663963588,38.1942099396894,37.6957536925156,38.1271100602621,169502.540050516,0.0,1.0
2021-09-10,390.01,397.09,390.0,397.09,14357,37.3851771077381,38.0638444596593,37.384218538032,38.0638444596593,149775.231875016,0.0,1.0
2021-09-13,395.7,395.7,390.3965,390.68,14946,37.9306032705109,37.9306032705109,37.422225826879,37.449401278047,155919.803273942,0.0,1.0
2021-09-14,386.03,394.91,384.29,394.91,19028,37.003666364709,37.8548762637288,36.836875235847,37.8548762637288,198504.082476687,0.0,1.0
2021-09-15,385.35,389.1,383.685,384.92,16219,36.9384836246939,37.2979472644827,36.7788817686277,36.8972651273315,169200.005974847,0.0,1.0
2021-09-16,383.25,385.67,382.3884,384.5,13982,36.7371839864122,36.9691578552893,36.6545936205344,36.8570051996752,145863.153310334,0.0,1.0
2021-09-17,391.43,392.11,381.0602,385.68,69678,37.5212940060048,37.5864767460198,36.5272763921697,36.9701164249954,726895.493946321,0.0,1.0
2021-09-20,381.9,388.6399,378.15,388.52,22314,36.6077770760883,37.2538434723049,36.2483134362995,37.2423502215287,232784.322912802,0.0,1.0
2021-09-21,381.76,387.67,380.31,385.55,15710,36.5943571002028,37.1608717965099,36.4553644928178,36.957655018816,163890.011336386,0.0,1.0
2021-09-22,390.9,393.96,384.6099,385.65,15330,37.4704898115813,37.763812141649,36.8675398807452,36.967240715877,159925.771724176,0.0,1.0
2021-09-23,392.28,393.125,389.93,392.77,7990,37.6027724310236,37.6837715711893,37.3775085500893,37.6497423466227,83353.3539514783,0.0,1.0
2021-09-24,390.08,394.0,389.01,391.47,13189,37.3918870956808,37.7676464204734,37.2893201371278,37.5251282848292,137590.411172221,0.0,1.0
2021-09-27,391.43,396.7505,390.08,390.08,12675,37.5212940060048,38.0313010181371,37.3918870956808,37.3918870956808,132228.255486231,0.0,1.0
2021-09-28,387.32,390.41,385.11,390.0,13331,37.1273218567963,37.4235198959823,36.9154779517475,37.384218538032,139071.784922047,0.0,1.0
2021-09-29,398.36,398.36,390.06,390.06,14144,38.1855828123344,38.1855828123344,37.3899699562686,37.3899699562686,147553.171250277,0.0,1.0
2021-09-30,394.18,401.7414,393.69,399.92,19747,37.7849006751832,38.5097135727562,37.7379307595842,38.3351196864866,206004.84111137,0.0,1.0
2021-10-01,389.36,395.59,387.35,394.24,22643,37.3228700768414,37.9200590037438,37.1301975659146,37.7906520934199,236216.519840216,0.0,1.0
2021-10-04,391.28,393.23,388.1101,390.76,14715,37.5069154604132,37.6938365531034,37.2030584492755,37.4570698356959,153509.962878098,0.0,1.0
2021-10-05,404.5,406.02,392.05,392.05,19353,38.7741446118819,38.9198472072096,37.5807253277832,37.5807253277832,201894.550566078,0.0,1.0
2021-10-06,400.9,404.02,394.19,404.02,13225,38.4290595176847,38.728133265989,37.7858592448893,38.728133265989,137965.970714431,0.0,1.0
2021-10-07,407.0,409.28,401.38,403.02,33369,39.0137870384078,39.2323409313993,38.4750708635777,38.6322762953786,348112.398999609,0.0,1.0
2021-10-08,405.0,409.9999,404.68,408.4,11491,38.8220730971871,39.3013483645417,38.7913988665918,39.1479867972622,119876.519431344,0.0,1.0
2021-10-11,399.22,405.74,398.97,405.74,22941,38.2680198070593,38.8930072554387,38.2440555644068,38.8930072554387,239325.318272949,0.0,1.0
2021-10-12,400.2,403.01,398.97,399.22,11375,38.3619596382575,38.6313177256725,38.2440555644068,38.2680198070593,118666.383128669,0.0,1.0
2021-10-13,400.77,402.565,395.91,400.2,11182,38.4165981115054,38.5886613737509,37.9507332343391,38.3619596382575,116652.966694046,0.0,1.0
2021-10-14,397.45,404.0,396.721,404.0,11895,38.098352969079,38.7262161265768,38.0284732375041,38.7262161265768,124091.132071694,0.0,1.0
2021-10-15,396.24,402.38,396.24,402.38,16333,37.9823660346405,38.570927834188,37.9823660346405,38.570927834188,170389.27785851,0.0,1.0
2021-10-18,390.01,397.255,390.01,395.5,14795,37.3851771077381,38.07966085981,37.3851771077381,37.9114318763889,154344.539638563,0.0,1.0
2021-10-19,394.24,394.24,391.05,392.78,8563,37.7906520934199,37.7906520934199,37.4848683571729,37.6507009163288,89331.0099983114,0.0,1.0
2021-10-20,397.91,398.9,394.55,394.57,12317,38.1424471755598,38.237345576464,37.8203677543091,37.8222848937213,128493.524483149,0.0,1.0
2021-10-21,392.5,402.99,390.05,395.95,17991,37.6478252072105,38.6540053000095,37.4128260434967,37.9787423969299,187566.412166819,0.25,1.0
2021-10-22,395.96,398.5163,393.0,394.3,11217,37.9797015771899,38.2248968270681,37.6957842202133,37.8204776540206,116943.607652449,0.0,1.0
2021-10-25,399.0,403.65,394.43,394.43,17001,38.2712923762471,38.7173111971732,37.8329469974013,37.8329469974013,177245.098840981,0.0,1.0
2021-10-26,393.4,401.6923,390.0,397.48,25562,37.7341514306155,38.529532477662,37.4080301421964,38.1254969767185,266498.39518694,0.0,1.0
2021-10-27,391.12,395.8,391.0,395.8,11099,37.5154583313227,37.964354693029,37.503948168202,37.964354693029,115713.390508561,0.0,1.0
2021-10-28,398.98,399.3543,391.6064,394.47,15803,38.2693740157269,38.3052761328609,37.5621128591718,37.8367837184416,164755.267159816,0.0,1.0
2021-10-29,401.4,402.22,394.865,396.83,18773,38.5014956386606,38.5801484199852,37.8746713387138,38.0631502598148,195719.207137329,0.0,1.0
2021-11-01,413.93,413.93,400.5855,404.99,25613,39.7033485045111,39.7033485045111,38.423370406479,38.8458413520208,267030.099206756,0.0,1.0
2021-11-02,409.0,415.0,407.64,415.0,12465,39.2304726363034,39.8059807923372,39.1000241209357,39.8059807923372,129954.717784414,0.0,1.0
2021-11-03,416.72,424.0,407.08,411.36,13839,39.9709597970669,40.6692430263879,39.0463100263726,39.4568391776767,144279.449612396,0.0,1.0
2021-11-04,414.99,423.4399,414.64,419.31,11826,39.8050216120771,40.6155193400221,39.7714503029751,40.2193874844214,123292.779183192,0.0,1.0
2021-11-05,433.8,433.82,415.12,416.99,16514,41.609239681243,41.6111580417632,39.8174909554578,39.9968576640884,172167.84673019,0.0,1.0
2021-11-08,426.73,437.34,422.9,437.34,22699,40.9310992373832,41.948789493303,40.5637331977817,41.948789493303,236649.991094138,0.0,1.0
2021-11-09,426.9,430.92,421.525,424.1,20298,40.9474053018042,41.3329957663468,40.4318459120239,40.6788348289884,211618.199886726,0.0,1.0
2021-11-10,480.0,485.67,422.9,422.9,43309,46.0406524827032,46.5845076901552,40.5637331977817,40.5637331977817,451520.968513856,0.0,1.0
2021-11-11,487.76,517.0939,477.96,477.96,48576,46.7849763645069,49.5986261475535,45.8449797096517,45.8449797096517,506432.440521117,0.0,1.0
2021-11-12,510.89,510.89,494.93,499.0,25339,49.0035603060172,49.0035603060172,47.4727086109673,47.8630949768102,264173.493296372,0.0,1.0
2021-11-15,512.01,513.13,493.945,510.8,27256,49.1109884951435,49.2184166842698,47.3782293553518,48.9949276836767,284159.30910004,0.0,1.0
2021-11-16,518.35,531.1397,512.68,515.0,35913,49.7191087800192,50.9458715572234,49.1752535725673,49.3977833929003,374413.460071535,0.0,1.0
2021-11-17,526.0,534.0,515.2874,519.78,27920,50.4528816789623,51.2202258870073,49.4253502335744,49.8562715572073,291081.886926663,0.0,1.0
2021-11-18,552.33,552.97,528.81,528.81,32832,52.9784033036906,53.0397908403342,50.7224113320381,50.7224113320381,342292.281933245,0.0,1.0
2021-11-19,559.67,562.42,550.0,553.0,27665,53.6824416145719,53.9462161860874,52.7549143030975,53.0426683811143,288423.366827583,0.0,1.0
2021-11-22,580.0,589.53,559.5815,560.11,33142,55.6324550832664,56.5465538711001,53.6739528692704,53.7246455460144,345524.208328204,0.0,1.0
2021-11-23,590.0,595.52,563.97,580.0,42791,56.5916353433227,57.1211028468738,54.0948891263961,55.6324550832664,446120.523763569,0.0,1.0
2021-11-24,596.01,599.87,569.75,586.49,42058,57.1681026796166,57.5383462599983,54.6492953167087,56.254963072043,438478.581674842,0.0,1.0
2021-11-26,597.1,605.92,580.545,584.88,30287,57.2726533279627,58.1186503173324,55.6847304074395,56.1005350501739,315759.20878753,0.0,1.0
2021-11-29,575.94,600.0,571.695,600.0,32645,55.2430278976835,57.550815603379,54.8358558772896,57.550815603379,340342.700527253,0.0,1.0
2021-11-30,570.57,592.9099,565.21,573.8,48212,54.7279480980333,56.8707472071965,54.2138274786431,55.0377633220315,502637.533399293,0.0,1.0
2021-12-01,567.22,595.48,567.22,571.15,37055,54.4066227109144,57.1172661258336,54.4066227109144,54.7835805531166,386319.459887804,0.0,1.0
2021-12-02,582.36,590.0,569.24,569.24,28152,55.8588216246397,56.5916353433227,54.6003771234458,54.6003771234458,293500.618938374,0.0,1.0
2021-12-03,573.75,589.95,572.0,585.12,19572,55.0329674207312,56.5868394420224,54.8651108752213,56.1235553764152,204049.236781112,0.0,1.0
2021-12-06,564.86,589.0969,557.8,578.25,34354,54.1802561695411,56.505011774037,53.5030749059414,55.4645985377565,358159.997975594,0.0,1.0
2021-12-07,563.54,581.92,563.01,567.0,28316,54.0536443752137,55.8166176931972,54.0028078214307,54.3855207451932,295210.412256998,0.0,1.0
2021-12-08,552.72,567.35,540.0,562.0,37135,53.0158113338328,54.4190920542952,51.7957340430411,53.905930615165,387153.505409084,0.0,1.0
2021-12-09,539.0,559.73,538.01,559.73,19760,51.6998160170355,53.6881966961323,51.6048571712899,53.6881966961323,206009.24375612,0.0,1.0
2021-12-10,537.03,542.77,533.32,539.36,22131,51.5108575058044,52.0614269750767,51.1550016293235,51.7343465063975,230728.267893051,0.0,1.0
2021-12-13,541.71,554.98,530.5437,540.52,24994,51.9597538675108,53.2325860726055,50.8887044137241,51.8456114165641,260576.671985853,0.0,1.0
2021-12-14,536.53,546.26,535.15,541.7,50496,51.4628984928016,52.3961808858364,51.3305316169138,51.9587946872507,526449.533031833,0.0,1.0
2021-12-15,554.32,556.71,536.53,536.53,48919,53.1692801754418,53.3985242575952,51.4628984928016,51.4628984928016,510008.410693604,0.0,1.0
2021-12-16,554.03,566.92,551.05,557.1,25478,53.1414639479001,54.3778473031127,52.8556282304034,53.4359322877374,265622.647389596,0.0,1.0
2021-12-17,545.0,559.14,535.9801,552.99,156376,52.2753241730693,53.6316050607889,51.4101531703011,53.0417092008543,1630308.7804457,0.0,1.0
2021-12-20,590.87,590.87,545.65,545.82,52111,56.6750840259476,56.6750840259476,52.3376708899729,52.3539769543939,543286.826992669,0.0,1.0
2021-12-21,585.0,593.3633,574.46,592.93,34759,56.1120452132946,56.9142364401875,55.1010692191952,56.8726751595192,362382.353427073,0.0,1.0
2021-12-22,600.71,602.56,588.0,590.15,19673,57.618917401843,57.7963657499535,56.3997992913115,56.6060230472236,205102.219251728,0.0,1.0
2021-12-23,593.5,601.6,583.03,601.04,19824,56.9273484343424,57.704284444988,55.9230867020635,57.6505703504249,206676.480173144,0.0,1.0
2021-12-27,599.65,602.14,585.3733,590.91,21604,57.5172442942771,57.7560801790311,56.1478514124025,56.6789207469878,225233.99302162,0.0,1.0
2021-12-28,612.02,619.15,605.0,605.0,23872,58.7037502759667,59.3876458013869,58.0304057334072,58.0304057334072,248879.183549903,0.0,1.0
2021-12-29,616.0,625.0,602.02,611.35,18952,59.0855040194691,59.9487662535198,57.7445700159104,58.639485198543,197585.383991193,0.0,1.0
2021-12-30,616.9,630.5999,608.575,613.98,20958,59.1718302428742,60.4858976073488,58.3733126763773,58.8917496069378,218499.075437285,0.0,1.0
2021-12-31,619.19,620.63,608.7879,616.53,22018,59.3914825224271,59.5296044798752,58.3937336241139,59.1363405732521,229550.178594243,0.0,1.0
2022-01-03,616.84,618.99,599.11,616.35,23143,59.1660751613139,59.372298917226,57.465448560234,59.1190753285711,241278.943737241,0.0,1.0
2022-01-04,608.42,621.0,595.77,618.97,23780,58.3584453823465,59.5650941494973,57.1450823533752,59.3703805567059,247920.031200431,0.0,1.0
2022-01-05,606.05,619.1,604.0,604.11,21671,58.1311196607131,59.3828499000866,57.9344877074016,57.9450386902622,225932.506145692,0.0,1.0
2022-01-06,625.77,628.8417,608.8714,612.0,26654,60.0226231335442,60.3172545340257,58.4017427792854,58.7018319154466,277883.116552409,0.0,1.0
2022-01-07,600.0,622.19,600.0,622.19,31123,57.550815603379,59.679236600444,57.550815603379,59.679236600444,324474.984484905,0.0,1.0
2022-01-10,587.74,599.1,581.01,599.1,38933,56.37486060455,57.464489379974,55.7293322895321,57.464489379974,405898.678499848,0.0,1.0
2022-01-11,598.0,601.3,566.45,592.83,58205,57.3589795513678,57.6755090371864,54.3327658308901,56.8630833569187,606820.244576161,0.0,1.0
2022-01-12,602.74,609.66,592.2006,597.48,24014,57.8136309946345,58.4773837345934,56.8027125513507,57.3091021778448,250359.614350175,0.0,1.0
2022-01-13,621.79,638.0,606.2,607.47,47790,59.6408693900418,61.195700591593,58.145507364614,58.2673232576411,498237.943274542,0.0,1.0
2022-01-14,615.6,618.98,599.99,618.98,20710,59.0471368090669,59.3713397369659,57.549856423119,59.3713397369659,215913.534321318,0.0,1.0
2022-01-18,592.08,611.93,589.92,611.93,27906,56.7911448374144,58.6951176536262,56.5839619012423,58.6951176536262,290935.928960439,0.0,1.0
2022-01-19,576.55,604.3672,574.53,598.45,29994,55.301537893547,57.9697088065508,55.1077834810156,57.4021426630703,312704.517065842,0.0,1.0
2022-01-20,577.03,599.92,576.665,577.01,22811,55.3475785460297,57.5431421612986,55.3125684665376,55.3456601855096,237817.654823929,0.0,1.0
2022-01-21,575.99,599.87,575.99,576.0,30753,55.2478237989838,57.5383462599983,55.2478237989838,55.2487829792439,320617.523948985,0.0,1.0
2022-01-24,600.51,604.54,560.21,571.95,37494,57.5997337966419,57.9862834414446,53.734237348615,54.8603149739211,390896.284685827,0.0,1.0
2022-01-25,598.4,603.38,588.47,599.1,37042,57.39734676177,57.8750185312781,56.4448807635341,57.464489379974,386183.927490596,0.0,1.0
2022-01-26,584.92,605.7799,584.01,595.2,34209,56.1043717712141,58.105212201889,56.017086367549,57.090409078552,356648.290468274,0.0,1.0
2022-01-27,566.85,596.0913,561.05,587.35,23211,54.3951125477937,57.2011173189745,53.8385426390397,56.3622992942518,241881.204647561,0.25,1.0
2022-01-28,576.71,576.71,563.25,566.36,17150,55.3412813926755,55.3412813926755,54.0496553630499,54.3480919865369,178719.687204587,0.0,1.0
2022-01-31,573.0,582.5635,567.3,577.92,27695,54.9852685717312,55.9029851790362,54.4382946958867,55.4573933908811,288608.847646124,0.0,1.0
2022-02-01,566.96,577.08,550.74,576.65,37780,54.4056681839943,55.3767867144409,52.849191646065,55.3355237729298,393704.360500833,0.0,1.0
2022-02-02,563.81,572.5,559.0,567.99,39697,54.1033931473434,54.9372884071834,53.6418239643939,54.5045073229626,413681.365770291,0.0,1.0
2022-02-03,571.4,571.4,558.0,558.0,18738,54.8317320451783,54.8317320451783,53.5458636352984,53.5458636352984,195268.192352161,0.0,1.0
2022-02-04,568.12,574.3033,560.0,571.3,24427,54.516982165745,55.1103336686414,53.7377842934895,54.8221360122688,254553.107833612,0.0,1.0
2022-02-07,562.08,572.2876,560.0,569.89,20966,53.9373817780081,54.9169064332835,53.7377842934895,54.6868319482441,218486.120229234,0.0,1.0
2022-02-08,571.49,577.75,560.5,560.8,23065,54.8403684747969,55.4410801349349,53.7857644580372,53.8145525567659,240359.742587394,0.0,1.0
2022-02-09,575.06,578.0,567.275,578.0,20938,55.1829468496679,55.4650702172088,54.4358956876593,55.4650702172088,218194.332984819,0.0,1.0
2022-02-10,553.59,576.467,550.21,573.94,37329,53.1226785839872,55.3179630327053,52.7983326716443,55.075471281081,389004.501671138,0.0,1.0
2022-02-11,577.24,591.0103,558.35,560.0,40697,55.3921403670962,56.7135428868402,53.5794497504819,53.7377842934895,424102.338785135,0.0,1.0
2022-02-14,589.0,589.98,563.11,576.3,29546,56.5206338372594,56.6146749597731,54.0362209169765,55.3019376577464,307898.068696602,0.0,1.0
2022-02-15,577.16,591.62,577.14,590.2,31730,55.3844635407685,56.7720498994897,55.3825443341866,56.6357862321741,330657.473761023,0.0,1.0
2022-02-16,563.22,573.9,561.16,573.9,33233,54.046776553177,55.0716328679171,53.8490982752403,55.0716328679171,346320.196202335,0.0,1.0
2022-02-17,566.13,567.8273,556.52,564.67,24278,54.326021110845,54.4888945774188,53.4038423482371,54.1859190303655,253000.3828544,0.0,1.0
2022-02-18,575.2,583.74,562.9,562.9,53702,55.1963812957413,56.015882506217,54.0160692478665,54.0160692478665,559627.092843191,0.0,1.0
2022-02-22,583.64,589.12,568.62,568.62,24720,56.0062864733075,56.5321490767509,54.5649623302928,54.5649623302928,257606.452926961,0.0,1.0
2022-02-23,446.66,571.81,441.9675,560.6,100681,42.8616405938036,54.8710757801075,42.4113467495229,53.7953604909468,1049193.98410758,0.0,1.0
2022-02-24,445.94,449.51,420.34,439.05,101177,42.7925491568548,43.1351275317258,40.3359647320096,42.1313824893867,1054362.78672294,0.0,1.0
2022-02-25,489.09,494.43,447.0,447.0,73971,46.9332373573263,47.4456655146964,42.894267105696,42.894267105696,770849.794881079,0.0,1.0
2022-02-28,496.93,512.77,481.98,481.98,58859,47.6855663374352,49.2055779503082,46.2509594174572,46.2509594174572,613368.050680745,0.0,1.0
2022-03-01,483.91,510.8,476.0,491.77,45482,46.4361628526116,49.01653610199,45.677116649466,47.1904110393023,473966.694661167,0.0,1.0
2022-03-02,494.41,506.93,485.99,485.99,35297,47.4437463081145,48.6451696283904,46.6357603371303,46.6357603371303,367829.084504974,0.0,1.0
2022-03-03,467.8,492.85,464.09,492.85,32852,44.8902419508828,47.2940481947255,44.5342291299384,47.2940481947255,342349.805483679,0.0,1.0
2022-03-04,457.21,464.07,453.62,464.07,31855,43.8740220657613,44.5323099233565,43.5295244843084,44.5323099233565,331960.095387878,0.0,1.0
2022-03-07,442.4,452.61,426.402,452.61,40388,42.4528495918567,43.4326045519219,40.9176762469866,43.4326045519219,420882.258123548,0.0,1.0
2022-03-08,459.11,459.925,439.64,439.74,48816,44.0563466910428,44.1345543592556,42.187999083553,42.1975951164626,508710.218692659,0.0,1.0
2022-03-09,475.42,476.715,447.561,461.26,53627,45.6214596585906,45.7457282847693,42.9481008503186,44.2626613985981,558845.519867078,0.0,1.0
2022-03-10,468.8,469.23,445.94,465.21,38750,44.9862022799783,45.0274652214894,42.7925491568548,44.6417046985254,403812.704325233,0.0,1.0
2022-03-11,450.45,475.0,448.24,474.05,18940,43.2253302410756,45.5811563203705,43.0132579137745,45.4899940077298,197373.228901159,0.0,1.0
2022-03-14,451.21,466.16,450.45,450.45,23648,43.2982600911882,44.7328670111661,43.2253302410756,43.2253302410756,246435.169855048,0.0,1.0
2022-03-15,488.67,492.86,455.0,456.49,46633,46.8929340191062,47.2950077980164,43.6619497384602,43.8049306288125,485961.234601254,0.0,1.0
2022-03-16,496.06,505.07,479.8316,490.54,39718,47.6020808511221,48.4666834162727,46.0447982464284,47.0723798345149,413900.206203603,0.0,1.0
2022-03-17,493.0,499.02,488.01,489.44,26156,47.3084422440898,47.8861234252448,46.8296002019032,46.9668234725098,272570.970176279,0.0,1.0
2022-03-18,513.11,517.295,483.35,495.16,126587,49.2382044622007,49.6397984394654,46.3824250683181,47.5157165549361,1319159.71103015,0.0,1.0
2022-03-21,494.87,514.7,483.05,507.04,53585,47.4878880594984,49.3907813854625,46.3536369695894,48.6557252645909,558407.839000455,0.0,1.0
2022-03-22,495.05,501.01,484.31,499.75,42984,47.5051609187356,48.0770844801449,46.4745469842498,47.9561744654846,447935.104070086,0.0,1.0
2022-03-23,484.11,497.2,475.45,490.79,37959,46.4553549184307,47.711475626291,45.6243384684635,47.0963699167887,395569.71467049,0.0,1.0
2022-03-24,479.39,486.61,470.0,485.11,37160,46.0024221650998,46.6952557411695,45.1013546748929,46.5513152475262,387243.35723163,0.0,1.0
2022-03-25,485.0,486.62,475.0,478.39,34509,46.5407596113257,46.6962153444604,45.5811563203705,45.9064618360043,359617.357769276,0.0,1.0
2022-03-28,483.7,490.47,480.01,485.0,51891,46.4160111835015,47.0656626114782,46.0619175691391,46.5407596113257,540754.710713307,0.0,1.0
2022-03-29,494.46,497.89,487.69,488.29,33247,47.4485443245693,47.7776882533669,46.7988928965926,46.8564690940499,346466.089824542,0.0,1.0
2022-03-30,491.68,495.24,485.0,495.24,36909,47.1817746096837,47.5233933812638,46.5407596113257,47.5233933812638,384627.693004904,0.0,1.0
2022-03-31,496.85,507.23,488.3,489.0,48342,47.6778895111076,48.673957727119,46.8574286973409,46.9246009277078,503770.677483623,0.0,1.0
2022-04-01,513.6,514.11,497.09,502.0,36973,49.2852250234575,49.3341647912962,47.7009199900905,48.1720852059495,385294.635277854,0.0,1.0
2022-04-04,505.45,519.03,503.4496,517.61,46639,48.503148341329,49.8062896104461,48.3111892990063,49.6700259431305,486023.760439343,0.0,1.0
2022-04-05,498.4,516.2635,497.39,505.95,29079,47.8266280212056,49.5408153600034,47.7297080888191,48.5511285058768,303031.47429867,0.0,1.0
2022-04-06,495.13,499.98,488.88,491.27,35636,47.5128377450633,47.9782453411765,46.9130856882163,47.1424308747546,371361.794357006,0.0,1.0
2022-04-07,492.3,501.01,485.555,498.93,52121,47.241270013723,48.0770844801449,46.5940175939737,47.8774869956262,543151.534506721,0.0,1.0
2022-04-08,488.14,495.79,487.07,495.36,33475,46.8420750446856,47.5761715622663,46.7393974925534,47.5349086207552,348842.071671927,0.0,1.0
2022-04-11,485.22,490.28,480.1601,482.45,40233,46.5618708837267,47.04743014895,46.0763212145363,46.2960607721321,419267.007306248,0.0,1.0
2022-04-12,488.98,494.98,482.8472,487.3,29179,46.9226817211258,47.4984436956989,46.3341762148489,46.7614683682454,304073.571600154,0.0,1.0
2022-04-13,494.25,495.13,488.55,489.31,32701,47.4283926554592,47.5128377450633,46.8814187796148,46.9543486297274,340776.238558437,0.0,1.0
2022-04-14,492.7,503.5,492.6,497.7,17272,47.2796541453612,48.3160256995927,47.2700581124516,47.7594557908388,179991.045912398,0.0,1.0
2022-04-18,475.09,495.0,470.01,495.0,40538,45.5897927499891,47.5003629022809,45.1023142781839,47.5003629022809,422445.404075775,0.0,1.0
2022-04-19,490.88,495.62,472.9377,480.1,34968,47.1050063464073,47.5598583063201,45.3832573336768,46.0705539987577,364400.58438309,0.0,1.0
2022-04-20,493.09,508.175,491.46,491.46,24438,47.3170786737084,48.7646402381143,47.1606633372827,47.1606633372827,254667.738536775,0.0,1.0
2022-04-21,487.69,504.9386,485.13,499.5,30943,46.7988928965926,48.4540742290296,46.5532344541081,47.9321843832107,322456.16799834,0.0,1.0
2022-04-22,474.8,491.25,474.8,491.25,24606,45.5619642545514,47.1405116681727,45.5619642545514,47.1405116681727,256418.462003269,0.0,1.0
2022-04-25,485.14,489.0,470.08,478.38,40868,46.5541940573991,46.9246009277078,45.1090315012206,45.9055022327134,425884.325170674,0.0,1.0
2022-04-26,473.45,499.96,470.79,485.41,32617,45.4324178102725,47.9763261345946,45.1771633348784,46.5801033462549,339900.87682519,0.0,1.0
2022-04-27,462.0,478.85,461.59,476.76,35568,44.3576621244027,45.9754686326195,44.3182970995737,45.7748030182472,370452.706770584,0.25,1.0
2022-04-28,461.0,464.09,448.75,463.82,34678,44.2616498687222,44.558327738775,43.0854997366357,44.5324044297412,361183.056831711,0.0,1.0
2022-04-29,441.5,462.5,440.09,460.49,33573,42.3894108829519,44.4056682522429,42.2540336024424,44.2126836183251,349674.109435696,0.0,1.0
2022-05-02,448.79,453.16,435.229,443.77,36411,43.0893402268629,43.5089137841868,41.7873180275793,42.6073587033467,379232.835869989,0.0,1.0
2022-05-03,449.53,452.05,441.02,450.32,25461,43.1603892960665,43.4023401803815,42.3433250002253,43.2362389780541,265184.895610826,0.0,1.0
2022-05-04,496.01,497.54,458.395,464.72,53388,47.6230389400973,47.7699376912886,44.0115379426744,44.6188154598537,556054.012288236,0.0,1.0
2022-05-05,469.73,498.51,462.69,498.51,35957,45.0998368608131,47.8630695792987,44.4239105808222,47.8630695792987,374504.272867463,0.0,1.0
2022-05-06,483.65,484.15,462.0,467.1,35802,46.4363274598861,46.4843335877263,44.3576621244027,44.8473246283734,372889.895630917,0.0,1.0
2022-05-09,497.14,500.33,467.97,479.25,45857,47.7315327890163,48.0378118846372,44.9308552908154,46.0138735348917,477616.109266158,0.0,1.0
2022-05-10,502.61,503.19,473.85,498.0,45894,48.2567198275888,48.3124069358835,45.4954073542169,47.8141033289016,478001.476735526,0.0,1.0
2022-05-11,498.0,518.0,491.0,503.28,35679,47.8141033289016,49.7343484425121,47.1420175391379,48.3210480388948,371608.809178691,0.0,1.0
2022-05-12,514.01,516.225,498.25,498.25,28850,49.3512595423468,49.5639266886792,47.8381063928217,47.8381063928217,300482.472737611,0.0,1.0
2022-05-13,530.8,536.56,512.79,519.22,42598,50.9633053152228,51.5163359079426,49.2341245904166,49.8514833944423,443672.525950668,0.0,1.0
2022-05-16,529.69,549.9998,522.99,526.01,35369,50.8567317114174,52.8067214218378,50.2134495983579,50.5034066105131,368380.054705601,0.0,1.0
2022-05-17,525.49,541.28,520.0,538.25,28725,50.4534802375592,51.9695137547547,49.9263729538731,51.6785966200427,299180.555611365,0.0,1.0
2022-05-18,488.86,514.2,485.0,514.2,43280,46.9365513119816,49.3695018709261,46.5659440050548,49.3695018709261,450775.785791467,0.0,1.0
2022-05-19,492.05,508.29,477.1101,480.25,38871,47.2428304076025,48.8020694398542,45.808416908961,46.1098857905723,404854.564914512,0.0,1.0
2022-05-20,508.41,509.02,489.59,495.59,32693,48.8135909105359,48.872158386501,47.0066402586284,47.5827137927115,340508.612866923,0.0,1.0
2022-05-23,543.25,544.78,515.54,515.54,47671,52.1586578984454,52.3055566496366,49.498158293538,49.498158293538,496509.530602241,0.0,1.0
2022-05-24,564.2,569.33,535.67,537.04,59332,54.1701146549524,54.6626575265935,51.430885000387,51.5624217906693,617962.775475492,0.0,1.0
2022-05-25,582.51,587.97,548.01,556.45,47341,55.9280990564628,56.4523259724785,52.6156762354847,53.4260196734283,493072.469388951,0.0,1.0
2022-05-26,557.53,583.35,550.11,582.0,52523,53.5297129095633,56.0087493512344,52.8173019724138,55.8791328060657,547044.745774611,0.0,1.0
2022-05-27,565.32,572.7018,560.545,566.85,27170,54.2776483813146,54.9863916502971,53.81918986044,54.4245471325058,282984.706560863,0.0,1.0
2022-05-31,564.97,577.39,551.65,559.76,47140,54.2440440918264,55.4365163073785,52.9651608461618,53.7438202397308,490978.986649948,0.0,1.0
2022-06-01,573.79,577.34,546.0,562.8,54253,55.0908721869286,55.4317156945945,52.4226916015668,54.0356974969996,565063.278801859,0.0,1.0
2022-06-02,602.28,603.37,574.71,580.0,40620,57.8262613512668,57.9309147099585,55.1792034621547,55.6871082947047,423070.989344948,0.0,1.0
2022-06-03,603.0,614.645,599.035,601.2,48466,57.8953901753567,59.0134528927565,57.5147015815835,57.7225681151318,504789.723525167,0.0,1.0
2022-06-06,635.77,644.46,611.07,614.5,82563,61.0417117940076,61.8760582958713,58.6702090786986,58.9995311156828,859921.469554086,0.0,1.0
2022-06-07,634.98,656.11,625.34,628.92,62601,60.9658621120199,62.9946010745494,60.0403039672597,60.384027842596,652010.512161082,0.0,1.0
2022-06-08,632.12,647.555,621.5,632.05,46704,60.6912670607736,62.1732162272025,59.6716169054465,60.684546202876,486437.899713602,0.0,1.0
2022-06-09,589.5,634.19,588.55,634.19,69837,56.5992247236697,60.8900124300323,56.5080130807732,60.8900124300323,727375.890765218,0.0,1.0
2022-06-10,582.35,599.14,575.0,581.68,43701,55.9127370955539,57.5247828684299,55.207047016302,55.8484088842479,455160.642672664,0.0,1.0
2022-06-13,551.98,576.61,550.0101,568.78,54106,52.9968448905363,55.3616267479477,52.8077103480713,54.6098507859692,563532.224261394,0.0,1.0
2022-06-14,569.92,569.92,552.76,552.76,47856,54.719304757445,54.719304757445,53.0717344499672,53.0717344499672,498436.367949085,0.0,1.0
2022-06-15,551.0,585.3874,547.685,576.26,51150,52.9027528799694,56.2043647209579,52.5844722523885,55.3280224584595,532744.488059925,0.0,1.0
2022-06-16,533.6,545.805,528.265,541.3,51790,51.2321396311283,52.4039692117091,50.7199142470727,51.9714339998683,539410.303746304,0.0,1.0
2022-06-17,496.16,539.6,492.78,539.46,134153,47.6374407784494,51.8082131652114,47.3129193542492,51.7947714494162,1397248.7058984,0.0,1.0
2022-06-21,516.3,523.11,489.88,507.93,42265,49.5711276078552,50.2249710690396,47.0344838127757,48.7675050278092,440204.218726348,0.0,1.0
2022-06-22,505.57,514.16,496.97,505.3,28938,48.5409161044032,49.3656613806989,47.7152107055507,48.5149927953694,301399.022394488,0.0,1.0
2022-06-23,521.43,524.99,507.95,510.58,32083,50.0636704794963,50.405474109719,48.7694252729228,49.0219375053626,334155.257290842,0.0,1.0
2022-06-24,551.82,552.77,527.7701,528.8,76842,52.9814829296275,53.072694572524,50.6723977817364,50.7712808038618,800335.326520052,0.0,1.0
2022-06-27,562.9,568.08,540.56,555.01,34167,54.0452987225677,54.5426422069928,51.9003849306647,53.2877620252483,355860.819619617,0.0,1.0
2022-06-28,544.0,578.73,541.095,560.15,35749,52.2306670902058,55.5651727299904,51.9517514874538,53.7812650194462,372337.882769388,0.0,1.0
2022-06-29,551.82,559.0,547.52,547.52,22255,52.9814829296275,53.6708509254136,52.5686302302012,52.5686302302012,231793.325156864,0.0,1.0
2022-06-30,563.9,567.13,542.5,542.5,39419,54.1413109782482,54.4514305640963,52.086648706685,52.086648706685,410562.169595976,0.0,1.0
2022-07-01,575.06,580.075,558.24,558.24,35464,55.2128077516429,55.6943092138807,53.5978816110964,53.5978816110964,369369.511721547,0.0,1.0
2022-07-05,582.19,584.585,560.95,578.6,39001,55.897375134645,56.1273244869999,53.8580748239907,55.5526911367519,406208.558725809,0.0,1.0
2022-07-06,582.55,585.4,566.45,584.02,26696,55.93193954669,56.2055744753795,54.3861422302336,56.0730775625404,278047.836818138,0.0,1.0
2022-07-07,577.0,591.745,571.6607,584.16,24711,55.3990715276631,56.8147722376724,54.8864332909081,56.0865192783356,257373.392853349,0.0,1.0
2022-07-08,583.73,592.955,576.8118,578.5,26232,56.045234008393,56.9309470670459,55.381002021144,55.5430899111839,273215.120445512,0.0,1.0
2022-07-11,573.0,591.7902,567.86,584.73,20911,55.015022504941,56.8191119916292,54.5215195107431,56.1412462640736,217795.112215466,0.0,1.0
2022-07-12,569.36,597.485,558.035,567.22,44535,54.6655378942639,57.3658825852786,53.5781990986819,54.4600716671076,463847.033738978,0.0,1.0
2022-07-13,579.28,590.75,558.0102,564.99,27573,55.6179794706147,56.7192400432703,53.5758179947411,54.24596433694,287182.087375881,0.0,1.0
2022-07-14,514.32,544.0,483.7817,537.99,216789,49.3810233416078,52.2306670902058,46.4489722739592,51.6536334335658,2257930.49505421,0.0,1.0
2022-07-15,501.0,526.77,487.8642,525.13,138601,48.1021400959432,50.5763759248303,46.8409423077749,50.4189158255142,1443576.12491874,0.0,1.0
2022-07-18,495.49,514.98,490.0,513.0,125955,47.5731125671435,49.4443914303569,47.0460052834574,49.2542871641095,1311863.77309067,0.0,1.0
2022-07-19,506.03,513.51,492.665,497.38,989758,48.5850817420162,49.3032534145065,47.301877944846,47.7545757303797,10308663.1283131,0.0,1.0
2022-07-20,500.25,510.99,487.96,510.99,111584,48.0301309041828,49.0613025301916,46.8501402818691,49.0613025301916,1162184.9649204,0.0,1.0
2022-07-21,501.12,504.6,493.04,499.89,57886,48.1136615666248,48.4477842163931,47.3378825407262,47.9955664921378,602902.198159077,0.0,1.0
2022-07-22,496.87,508.31,492.505,505.0,62988,47.7056094799826,48.8039896849678,47.2865159839371,48.4861891186653,656041.24758394,0.0,1.0
2022-07-25,494.11,506.0,486.9771,501.84,52700,47.4406156543044,48.5822013743458,46.7557698357607,48.1827903907148,548888.260425376,0.0,1.0
2022-07-26,501.7,507.99,486.27,499.45,86717,48.1693486749195,48.77326576315,46.687879569769,47.9533210996384,903186.779493499,0.0,1.0
2022-07-27,507.17,514.98,495.0666,501.7,45851,48.694535713492,49.4443914303569,47.5324609780883,48.1693486749195,477553.617244098,0.0,1.0
2022-07-28,506.79,514.065,499.65,506.89,46944,48.6820541202535,49.3808878457115,47.9961884433092,48.6916600821155,488696.50613412,0.25,1.0
2022-07-29,513.0,516.75,498.0,503.87,54672,49.2785843518816,49.6388079217053,47.8376900725868,48.4015600338842,569146.544464991,0.0,1.0
2022-08-01,520.95,530.0269,510.17,514.12,40807,50.0422583199078,50.9141818721565,49.006735631188,49.3861711247356,424809.098624212,0.0,1.0
2022-08-02,512.79,529.43,507.0,529.43,42068,49.2584118319714,50.8568438858025,48.7022266401637,50.8568438858025,437936.362901545,0.0,1.0
2022-08-03,507.48,521.81,490.4,517.35,93818,48.7483352571011,50.1248695919207,47.1076369710774,49.6964436928771,976664.298152922,0.0,1.0
2022-08-04,501.35,507.9,497.24,500.55,37869,48.1594897949626,48.7886802969213,47.7646847624359,48.0826421000669,394223.92618424,0.0,1.0
2022-08-05,499.74,504.28,494.0,498.1,40863,48.004833808985,48.4409444775182,47.4534515981082,47.8472960344488,425392.069916464,0.0,1.0
2022-08-08,498.13,509.75,496.1765,499.02,35590,47.8501778230073,48.9663905913677,47.6625253580339,47.9356708835788,370499.076629885,0.0,1.0
2022-08-09,497.59,506.46,493.54,493.54,32197,47.7983056289527,48.650354446109,47.4092641735431,47.4092641735431,335177.26244036,0.0,1.0
2022-08-10,499.23,509.7,496.15,504.41,39643,47.955843403489,48.9615876104367,47.6599797781404,48.4534322279388,412691.623906673,0.0,1.0
2022-08-11,499.69,508.07,498.52,508.07,27392,48.000030828054,48.8050104320867,47.887641074269,48.8050104320867,285156.243524748,0.0,1.0
2022-08-12,503.3,504.4817,497.12,502.13,32568,48.346806051271,48.4603197025938,47.7531576082015,48.234416297486,339039.447251533,0.0,1.0
2022-08-15,506.79,509.42,499.88,499.88,34923,48.6820541202535,48.9346909172232,48.0182821555917,48.0182821555917,363555.472131089,0.0,1.0
2022-08-16,517.6,522.59,505.76,507.0,44555,49.720458597532,50.199796094444,48.5831127130753,48.7022266401637,463826.534398553,0.0,1.0
2022-08-17,520.09,525.5541,510.99,514.84,36623,49.9596470478949,50.4845264099945,49.0855045184561,49.4553340501417,381252.814931617,0.0,1.0
2022-08-18,534.2,535.16,525.15,525.6,25733,51.3150482666182,51.4072655004931,50.4457087181103,50.4889355464892,267885.718991762,0.0,1.0
2022-08-19,527.18,532.9,517.53,532.9,33755,50.6407097439082,51.1901707624126,49.7137344242286,51.1901707624126,351396.356606962,0.0,1.0
2022-08-22,520.1,526.53,513.58,516.1,26602,49.9606076440811,50.5782709918055,49.334298930681,49.5763691696025,276932.184223327,0.0,1.0
2022-08-23,514.88,524.64,507.4,523.95,28848,49.4591764348865,50.3967183126143,48.7406504876115,50.3304371757668,300313.497123319,0.0,1.0
2022-08-24,509.55,521.84,508.0,509.73,17699,48.9471786676438,50.1277513804793,48.7982862587833,48.9644693989953,184250.158956795,0.0,1.0
2022-08-25,507.37,512.7,501.38,507.09,22097,48.7377686990529,49.2497664662957,48.1623715835212,48.7108720058394,230034.225801926,0.0,1.0
2022-08-26,494.39,504.706,492.41,503.83,29835,47.4909148493698,48.4818658750502,47.3007168045029,48.3977176491394,310588.366149273,0.0,1.0
2022-08-29,495.7,497.305,485.99,491.78,35593,47.6167529497616,47.7709286376461,46.6840140529648,47.2401992447726,370530.307234827,0.0,1.0
2022-08-30,488.47,497.32,484.75,496.57,49904,46.9222419071415,47.7723695319254,46.5649001258764,47.7003248179607,519510.703010333,0.0,1.0
2022-08-31,474.33,491.6,472.02,486.91,49876,45.5639588998596,47.222908513421,45.3420611808482,46.7723889020949,519219.217364207,0.0,1.0
2022-09-01,474.35,478.27,468.56,476.89,32444,45.565880092232,45.942433797221,45.0096949004242,45.8098715235259,337748.58224726,0.0,1.0
2022-09-02,465.54,480.58,461.0,480.58,28160,44.7195948521929,46.1643315162325,44.2834841836597,46.1643315162325,293151.278389928,0.0,1.0
2022-09-06,451.83,465.32,450.76,465.32,31579,43.4026174809174,44.6984617360966,43.2998336889944,44.6984617360966,328743.757822285,0.0,1.0
2022-09-07,457.69,461.2,445.03,450.0,48282,43.9655268460286,44.3026961073836,42.7494120743038,43.2268283788435,502625.3559383,0.0,1.0
2022-09-08,456.1,456.36,450.0,456.36,36636,43.8127920524234,43.8377675532645,43.2268283788435,43.8377675532645,381388.147553033,0.0,1.0
2022-09-09,459.44,462.37,451.61,457.82,27456,44.133631178613,44.4150858611686,43.3814843648211,43.9780145964492,285822.49643018,0.0,1.0
2022-09-12,465.54,471.17,463.2,463.2,52667,44.7195948521929,45.2604105050215,44.4948153446229,44.4948153446229,548274.090162015,0.0,1.0
2022-09-13,434.69,461.0,431.87,460.82,67923,41.7561556177766,44.2834841836597,41.4852674932692,44.2661934523081,707092.126494286,0.0,1.0
2022-09-14,442.95,446.535,435.0,438.62,48972,42.5496080675749,42.8939818003264,41.7859340995487,42.1336699189518,509808.395074985,0.0,1.0
2022-09-15,430.25,442.4,426.585,442.33,44598,41.3296509111054,42.4967752773341,40.9775924088643,42.4900511040308,464274.17306939,0.0,1.0
2022-09-16,432.4,434.47,420.2097,425.77,70877,41.5361790911376,41.7350225016803,40.3651835222785,40.8993038196893,737843.862160616,0.0,1.0
2022-09-19,435.68,437.85,425.5,428.97,37375,41.8512546402101,42.0597040126147,40.873367722662,41.2066945992722,389081.286570439,0.0,1.0
2022-09-20,431.36,435.0,425.3,435.0,25063,41.4362770877732,41.7859340995487,40.8541557989381,41.7859340995487,260910.883888024,0.0,1.0
2022-09-21,427.96,438.985,426.67,431.45,31566,41.1096743844664,42.168731679748,40.985757476447,41.4449224534489,328608.425200869,0.0,1.0
2022-09-22,421.83,430.9945,421.73,427.99,25047,40.5208289223279,41.4011672971677,40.5112229604659,41.1125561730249,260744.320661667,0.0,1.0
2022-09-23,413.52,420.0,406.75,420.0,43919,39.7225734915986,40.3450398202539,39.0722498735435,40.3450398202539,457205.646150826,0.0,1.0
2022-09-26,413.61,418.42,410.65,410.65,30751,39.7312188572743,40.1932656228349,39.4468823861602,39.4468823861602,320124.110858263,0.0,1.0
2022-09-27,409.75,424.39,405.03,417.98,43091,39.3604287294025,40.7667415459942,38.9070273295177,40.1509993906422,448585.999186804,0.0,1.0
2022-09-28,423.0,423.23,407.39,413.8,41300,40.6332186761129,40.6553123883954,39.1337280294601,39.7494701848121,429941.328036365,0.0,1.0
2022-09-29,418.94,422.1,410.07,422.1,34940,40.2432166245171,40.5467650193552,39.3911678073608,40.5467650193552,363732.445559094,0.0,1.0
2022-09-30,411.73,425.88,410.06,418.0,40322,39.5506267742694,40.9098703777375,39.3902072111746,40.1529205830146,419760.150825237,0.0,1.0
2022-10-03,429.0,433.44,412.71,416.1,31635,41.2095763878308,41.636081094502,39.6447652005167,39.9704073076373,329326.729114538,0.0,1.0
2022-10-04,439.93,439.93,432.4,435.69,38238,42.2595080193436,42.2595080193436,41.5361790911376,41.8522152363963,398065.290592119,0.0,1.0
2022-10-05,440.94,444.515,430.22,438.62,44798,42.3565282341494,42.6999413707147,41.3267691225468,42.1336699189518,466356.213398864,0.0,1.0
2022-10-06,439.72,444.24,434.26,437.25,31984,42.2393354994335,42.6735249755943,41.7148499817702,42.0020682414429,332959.889489469,0.0,1.0
2022-10-07,439.4,443.7103,432.22,439.72,38563,42.2085964214752,42.6226421956115,41.5188883597861,42.2393354994335,401448.606127514,0.0,1.0
2022-10-10,448.19,454.32,436.3,441.83,31192,43.0529604691419,43.6418059312804,41.9108116037543,42.4420212947209,324715.009784753,0.0,1.0
2022-10-11,443.83,450.49,440.06,448.19,34704,42.6341405319602,43.2738975919671,42.2719957697641,43.0529604691419,361275.637970315,0.0,1.0
2022-10-12,440.42,449.44,440.42,446.33,28016,42.3065772324672,43.1730349924165,42.3065772324672,42.8742895785094,291652.209352707,0.0,1.0
2022-10-13,457.0,458.66,430.96,430.96,31150,43.8992457091811,44.0587046760897,41.3978532403253,41.3978532403253,324277.781315563,0.0,1.0
2022-10-14,433.34,457.35,431.17,457.35,45674,41.6264751326401,43.9328665756979,41.4180257602354,43.9328665756979,475475.550041959,0.0,1.0
2022-10-17,441.02,446.22,432.905,438.55,39261,42.364213003639,42.8637230204612,41.5846891985405,42.1269457456485,408714.926877378,0.0,1.0
2022-10-18,444.69,448.1,442.27,443.9,34783,42.7167518039731,43.0443151034661,42.4842875269136,42.6408647052636,362098.043900458,0.0,1.0
2022-10-19,441.54,446.9299,436.18,443.71,35406,42.4141640053212,42.9319157437193,41.8992844495199,42.6226133777259,368583.599526769,0.0,1.0
2022-10-20,430.78,444.32,430.0,444.32,32789,41.3805625089738,42.6812097450839,41.3056360064504,42.6812097450839,341340.101815602,0.0,1.0
2022-10-21,444.36,445.2,429.07,433.41,32527,42.6850521298286,42.7657422094692,41.2163005611342,41.6331993059435,338612.628983992,0.0,1.0
2022-10-24,452.66,454.81,444.7,448.49,31919,43.4823469643718,43.688875144404,42.7177124001593,43.0817783547278,332283.22638239,0.0,1.0
2022-10-25,469.65,469.68,455.17,456.63,42275,45.1143998847197,45.1172816732782,43.7234566071071,43.8637036502918,440091.27464255,0.0,1.0
2022-10-26,468.77,478.8116,459.66,467.95,40371,45.0538823249893,46.0189890185802,44.1783124976099,44.9750714294403,420046.235604947,0.25,1.0
2022-10-27,480.58,485.1,468.78,472.49,35978,46.1889514425909,46.6233724765926,45.0548434334716,45.4114146804066,374338.596135711,0.0,1.0
2022-10-28,492.05,500.65,482.8919,485.06,42578,47.2913428717942,48.1178961665761,46.4111501126149,46.6195280426633,443009.304193293,0.0,1.0
2022-10-31,487.01,496.58,479.89,489.16,40524,46.8069441967127,47.7267250142782,46.1226349573119,47.0135825204082,421638.147473555,0.0,1.0
2022-11-01,476.0,491.28,469.1,491.28,40927,45.7487637576954,47.2173375186568,45.0855989049053,47.2173375186568,425831.222526162,0.0,1.0
2022-11-02,457.6,489.54,457.6,486.83,66777,43.9803241502551,47.0501046427358,43.9803241502551,46.7896442440312,694791.495751692,0.0,1.0
2022-11-03,485.44,490.005,450.85,450.85,76098,46.6560501649909,47.0947961871629,43.3315759246996,43.3315759246996,791773.263903923,0.0,1.0
2022-11-04,491.64,496.13,485.0,491.0,38863,47.2519374240197,47.6834751325745,46.6137613917695,47.1904264811522,404356.019279063,0.0,1.0
2022-11-07,479.41,493.01,474.0201,491.64,56686,46.0765017501613,47.3836092860954,45.558473889284,47.2519374240197,589798.144992743,0.0,1.0
2022-11-08,476.07,487.9975,469.59,479.58,49383,45.7554915170716,46.9018536593403,45.1326932205382,46.0928405943605,513812.966061754,0.0,1.0
2022-11-09,464.34,479.83,463.45,473.0,46689,44.6281112673284,46.1168683064181,44.5425726124033,45.4604312130041,485782.831590978,0.0,1.0
2022-11-10,478.68,480.96,469.4,473.73,49416,46.0063408309531,46.2254735649185,45.1144321593745,45.5305921322123,514156.319602042,0.0,1.0
2022-11-11,468.98,477.55,464.8,474.24,49187,45.0740656031177,45.8977355724526,44.6723222575144,45.5796086648098,511773.654125499,0.0,1.0
2022-11-14,455.49,473.0,455.47,468.99,52962,43.7775302604889,45.4604312130041,43.7756080435243,45.0750267116,551051.218203889,0.0,1.0
2022-11-15,465.95,475.99,457.05,469.41,57090,44.7828497329794,45.7478026492131,43.9274631837284,45.1153932678568,594001.624698086,0.0,1.0
2022-11-16,461.7,470.63,456.605,465.95,39712,44.374378628,45.2326485026979,43.8846938562658,44.7828497329794,413189.569451924,0.0,1.0
2022-11-17,462.93,462.93,456.55,457.74,38224,44.4925949713234,44.4925949713234,43.8794077596131,43.9937796690074,397707.446180761,0.0,1.0
2022-11-18,466.44,468.95,460.36,468.95,36244,44.8299440486123,45.0711822776708,44.2455900913712,45.0711822776708,377106.233763486,0.0,1.0
2022-11-21,476.62,479.76,463.89,469.31,54385,45.8083524835983,46.1101405470419,44.5848613856247,45.1057821830337,565857.039047214,0.0,1.0
2022-11-22,482.43,485.155,469.535,473.47,42650,46.3667565118173,46.6286585732452,45.1274071238856,45.5056033116724,443758.439190284,0.0,1.0
2022-11-23,478.93,484.43,475.3,482.43,27303,46.0303685430107,46.5589782082782,45.6814861639341,46.3667565118173,284078.233650934,0.0,1.0
2022-11-25,479.99,482.78,476.27,482.33,22687,46.132246042135,46.4003953086979,45.7747136867177,46.3571454269942,236050.35662157,0.0,1.0
2022-11-28,483.18,487.87,479.34,480.08,49904,46.4388396479901,46.8895995261909,46.0697739907852,46.1408960184757,519233.790137209,0.0,1.0
2022-11-29,479.0,487.55,472.23,483.0,46046,46.0370963023868,46.8588440547572,45.3864258598666,46.4215396953086,479092.639881732,0.0,1.0
2022-11-30,491.8,493.48,471.1017,481.64,52288,47.2673151597366,47.4287813847638,45.2779839898082,46.2908289417152,544038.482259827,0.0,1.0
2022-12-01,500.5,504.91,492.6,492.6,44606,48.1034795393415,48.5273283800378,47.344203838321,47.344203838321,464109.939941896,0.0,1.0
2022-12-02,508.07,511.51,492.24,499.5,46803,48.8310386604461,49.1616599783588,47.309603932958,48.0073686911111,486968.962002881,0.0,1.0
2022-12-05,490.28,504.88,490.08,504.88,40549,47.1212266704263,48.5244450545909,47.1020045007802,48.5244450545909,421898.263791954,0.0,1.0
2022-12-06,473.96,492.98,470.16,491.01,44735,45.5526976273053,47.3807259606485,45.1874764040296,47.1913875896345,465452.140144839,0.0,1.0
2022-12-07,482.76,489.8475,476.12,478.4,31366,46.3984730917333,47.0796587285666,45.7602970594831,45.9794297934485,326352.337717291,0.0,1.0
2022-12-08,511.87,513.12,482.53,484.64,42410,49.1962598837218,49.3163984440098,46.3763675966403,46.5791614864066,441261.322533645,0.0,1.0
2022-12-09,541.42,543.91,513.51,513.51,56260,52.0363354489317,52.2756514610255,49.3538816748197,49.3538816748197,585365.762927207,0.0,1.0
2022-12-12,537.96,555.8239,535.16,546.14,50585,51.7037919140543,53.4207064957583,51.434681539009,52.4899786525794,526319.358650423,0.0,1.0
2022-12-13,518.09,546.5,517.65,544.61,60854,49.7940693597152,52.5245785579424,49.7517805864938,52.3429290547868,633164.73759638,0.0,1.0
2022-12-14,510.98,523.0,504.5275,516.29,49649,49.1107212287967,50.2659736245267,48.4905659805897,49.6210698329004,516580.60368953,0.0,1.0
2022-12-15,494.12,510.54,494.07,510.54,52438,47.4902923276312,49.0684324555753,47.4854867852197,49.0684324555753,545599.180170227,0.0,1.0
2022-12-16,499.21,501.64,488.79,490.01,127731,47.9794965451242,48.2130459063242,46.9780215065629,47.0952767414041,1328996.69862167,0.0,1.0
2022-12-19,498.4,516.07,488.4201,503.24,38149,47.9016467580576,49.5999254462897,46.9424701038025,48.366823263493,396927.097225561,0.0,1.0
2022-12-20,511.7,513.56,495.0,495.0,33354,49.1799210395226,49.3586872172312,47.574869874074,47.574869874074,347036.787356454,0.0,1.0
2022-12-21,521.17,523.76,513.6,513.6,32761,50.090090772265,50.3390178691819,49.3625316511605,49.3625316511605,340866.828284007,0.0,1.0
2022-12-22,514.41,515.54,507.85,515.4,31730,49.4403814382271,49.5489866967275,48.8098942738354,49.5355311779753,330139.631313194,0.0,1.0
2022-12-23,522.81,524.9199,513.07,518.38,15483,50.2477125633629,50.4504968420444,49.3115929015983,49.821941505702,161095.238311446,0.0,1.0
2022-12-27,518.29,530.2,515.815,527.58,25007,49.8132915293613,50.957971731786,49.5754171799909,50.7061613094222,260189.150969084,0.0,1.0
2022-12-28,509.05,521.9999,509.05,516.61,28555,48.9252272917119,50.1698531652114,48.9252272917119,49.6518253043341,297104.858876403,0.0,1.0
2022-12-29,520.04,521.89,511.67,511.67,27419,49.9814855137646,50.1592905829909,49.1770377140757,49.1770377140757,285285.17336831,0.0,1.0
2022-12-30,512.36,519.0,509.9756,518.42,30867,49.2433541993547,49.8815302316049,49.014187492834,49.8257859396312,321160.416002029,0.0,1.0
2023-01-03,476.66,517.4151,470.0,515.41,60804,45.8121969175275,49.7292041482445,45.1720986683127,49.5364922864576,632644.50495958,0.0,1.0
2023-01-04,486.0,487.34,472.0,479.15,47383,46.70987224,46.8386607766288,45.3643203647736,46.0515129296214,493003.66058976,0.0,1.0
2023-01-05,483.77,498.37,479.1,484.91,43245,46.4955450484461,47.8987634326107,46.0467073872098,46.6051114154288,449949.207568203,0.0,1.0
2023-01-06,500.0,504.15,483.5101,485.05,26204,48.0554241152263,48.4542841353827,46.470565838991,46.618566934181,272643.520294073,0.0,1.0
2023-01-09,490.51,506.1806,488.585,501.28,30105,47.1433321655193,48.6494468237994,46.9583187826757,48.1784460009613,313232.070617199,0.0,1.0
2023-01-10,484.21,496.5,481.0,487.19,33904,46.5378338216675,47.7190361464197,46.2293179988477,46.8242441493942,352759.346361252,0.0,1.0
2023-01-11,496.01,497.6,485.41,487.99,28545,47.6719418307868,47.8247580794732,46.653166839544,46.9011328279786,297000.812349043,0.0,1.0
2023-01-12,489.1,501.03,485.9766,501.03,33500,47.0078158695144,48.1544182889037,46.7076232461514,48.1544182889037,348555.866655909,0.0,1.0
2023-01-13,494.51,494.51,485.5,489.45,25923,47.5277755584411,47.5277755584411,46.6618168158847,47.041454666395,269719.812875258,0.0,1.0
2023-01-17,495.26,502.27,493.16,495.01,39847,47.599858694614,48.2735957407094,47.39802591333,47.5758309825563,414594.197571284,0.0,1.0
2023-01-18,480.17,498.08,480.17,492.87,41636,46.1495459948164,47.8708912866238,46.1495459948164,47.3701537673432,433208.121315984,0.0,1.0
2023-01-19,478.23,486.4288,475.78,480.72,31981,45.9630909492494,46.7510845717212,45.7276193710847,46.2024069613432,332751.199149929,0.0,1.0
2023-01-20,483.42,483.95,474.28,483.95,36756,46.4619062515654,46.5128450011275,45.5834530987391,46.5128450011275,382433.415964317,0.0,1.0
2023-01-23,492.29,497.3,487.51,487.51,37080,47.3144094753695,47.7959248250041,46.854999620828,46.854999620828,385804.52345078,0.0,1.0
2023-01-24,497.49,502.93,489.52,489.52,35020,47.8141858861679,48.3370289005415,47.0481824257712,47.0481824257712,364370.938814625,0.0,1.0
2023-01-25,502.02,502.02,492.1,497.49,23690,48.2495680286518,48.2495680286518,47.2961484142057,47.8141858861679,246486.223315776,0.0,1.0
2023-01-26,503.25,505.65,493.06,503.1,30759,48.7041723407819,48.9364426112595,47.7179914840455,48.689655448877,317826.297133037,3.5,1.0
2023-01-27,497.35,503.25,487.22,503.25,33170,48.1331745925243,48.7041723407819,47.1528004925499,48.7041723407819,342738.654569487,0.0,1.0
2023-01-30,488.02,499.28,488.01,493.73,27903,47.2302239160425,48.3199586017001,47.2292561232488,47.7828336012205,288315.848008815,0.0,1.0
2023-01-31,506.78,507.52,490.57,492.19,52112,49.0458031969427,49.1174198636733,47.477011078425,47.6337935109974,538462.368613962,0.0,1.0
2023-02-01,518.99,524.69,492.76,507.12,52287,50.2274781979978,50.7791200903822,47.6889577002358,49.0787081519271,540270.606918142,0.0,1.0
2023-02-02,525.9,529.4,515.57,521.55,38372,50.8962230184147,51.2349504961946,49.8964930625671,50.4752331531739,396489.829760035,0.0,1.0
2023-02-03,516.35,525.56,515.1,522.54,39445,49.9719809004724,50.8633180634303,49.8510068012653,50.571044639746,407576.913762237,0.0,1.0
2023-02-06,520.94,520.94,512.6636,515.05,30663,50.4161977927609,50.4161977927609,49.6152137650187,49.846167837297,316834.349263315,0.0,1.0
2023-02-07,512.28,520.9,509.54,520.9,70449,49.578089233454,50.4123266215862,49.312914007992,50.4123266215862,727934.744521127,0.0,1.0
2023-02-08,507.76,513.89,498.24,510.0,39528,49.1406468907211,49.7339038732328,48.2193081511598,49.3574324765003,408434.535357934,0.0,1.0
2023-02-09,505.5,515.93,505.01,512.85,27347,48.9219257193547,49.9313336031388,48.8745038724655,49.6332534226925,282570.816596676,0.0,1.0
2023-02-10,502.78,508.51,501.65,506.12,22127,48.65868607948,49.2132313502454,48.5493254937968,48.9819288725614,228633.651180556,0.0,1.0
2023-02-13,521.83,521.83,501.75,502.1,40605,50.5023313513963,50.5023313513963,48.5590034217333,48.5928761695113,419562.950521376,0.0,1.0
2023-02-14,515.57,524.8448,512.61,521.0,32541,49.8964930625671,50.794101522828,49.6100263956447,50.4220045495228,336239.329464748,0.0,1.0
2023-02-15,526.49,528.06,512.01,515.81,24864,50.9533227932404,51.1052662618445,49.5519588280253,49.9197200896149,256914.498257936,0.0,1.0
2023-02-16,521.21,528.5667,518.02,524.99,35285,50.4423281981896,51.1543043226991,50.1336022970131,50.8081538741919,364592.506074295,0.0,1.0
2023-02-17,530.46,530.46,517.3901,521.29,36926,51.3375365323222,51.3375365323222,50.0726410289406,50.4500705405389,381548.614972351,0.0,1.0
2023-02-21,519.15,529.74,518.0,529.74,45030,50.2429628826963,51.2678554511789,50.1316667114257,51.2678554511789,465285.547641363,0.0,1.0
2023-02-22,520.0,528.0,517.58,519.28,35684,50.3252252701571,51.0994595050826,50.0910194140922,50.2555441890138,368715.289407826,0.0,1.0
2023-02-23,570.9,576.0,521.06,521.06,69442,55.2512905898706,55.7448649146356,50.4278113062847,50.4278113062847,717529.624679358,0.0,1.0
2023-02-24,564.73,569.09,556.23,567.29,42516,54.6541624361843,55.0761200942187,53.831538561576,54.9019173913604,439308.912803024,0.0,1.0
2023-02-27,579.36,579.36,563.31,567.28,34769,56.0700432933043,56.0700432933043,54.516735859485,54.9009495985668,359260.78627454,0.0,1.0
2023-02-28,556.85,579.85,556.85,576.1,68371,53.8915417147827,56.1174651401935,53.8915417147827,55.7545428425721,706463.206257775,0.0,1.0
2023-03-01,552.21,564.9999,542.6,557.36,42842,53.4424858585259,54.6802831636851,52.5124369838216,53.9408991472592,442677.402443954,0.0,1.0
2023-03-02,551.76,555.4,547.26,552.19,38675,53.3989351828113,53.7512117597024,52.9634284256657,53.4405502729386,399620.665223844,0.0,1.0
2023-03-03,549.93,554.55,546.505,554.55,28431,53.2218291015721,53.6689493722416,52.8903600697446,53.6689493722416,293771.561292285,0.0,1.0
2023-03-06,549.5,552.27,545.36,546.41,23854,53.1802140114449,53.4482926152878,52.7795477948709,52.8811660382049,246478.380045238,0.0,1.0
2023-03-07,543.1,551.815,540.5,548.43,35586,52.5608266235045,53.4042580431764,52.3092004971537,53.0766601825236,367702.675957485,0.0,1.0
2023-03-08,542.91,547.2,542.36,544.555,29754,52.542438560425,52.9576216689038,52.4892099567739,52.7016404749816,307441.842871888,0.0,1.0
2023-03-09,531.72,546.39,530.0248,545.0,41288,51.459478424323,52.8792304526176,51.2954181899423,52.7447072542993,426620.246302833,0.0,1.0
2023-03-10,523.62,536.6868,520.0316,531.5,39196,50.6755662614609,51.9401617490765,50.3282834953851,51.4381869828625,405004.048975147,0.0,1.0
2023-03-13,518.64,527.63,516.2,518.57,55840,50.1936054502198,51.0636511717173,49.9574640085675,50.1868309006642,576983.010888156,0.0,1.0
2023-03-14,519.86,534.4699,516.2,528.68,48508,50.3116761710459,51.7256117646507,49.9574640085675,51.1652694150513,501222.992338157,0.0,1.0
2023-03-15,509.01,512.9,502.62,511.82,54614,49.2616209899282,49.6380923866607,48.6432013947815,49.5335707649458,564315.009968585,0.0,1.0
2023-03-16,505.75,508.06,501.51,506.0,44165,48.9461205391961,49.1696806745308,48.5357763946856,48.9703153590375,456347.684023557,0.0,1.0
2023-03-17,498.27,506.475,495.11,500.93,117320,48.2222115295407,49.0162855167362,47.9163890067452,48.4796444126535,1212242.95912247,0.0,1.0
2023-03-20,513.38,517.17,500.78,500.78,32426,49.6845464407563,50.0513399095522,48.4651275207486,48.4651275207486,335051.058579143,0.0,1.0
2023-03-21,517.28,524.99,512.37,520.94,26421,50.0619856302825,50.8081538741919,49.5867993685969,50.4161977927609,273002.652769985,0.0,1.0
2023-03-22,512.46,523.5,512.18,517.32,19561,49.5955095037398,50.663952747937,49.5684113055174,50.0658568014571,202119.711246118,0.0,1.0
2023-03-23,514.91,519.4,510.04,514.43,25969,49.8326187381858,50.2671577025377,49.3613036476749,49.7861646840902,268332.231550045,0.0,1.0
2023-03-24,525.28,525.28,511.27,515.45,25264,50.8362198652079,50.8362198652079,49.4803421612947,49.8848795490432,261047.614381776,0.0,1.0
2023-03-27,538.6,541.02,527.32,527.32,21024,52.1253198663589,52.3595257224239,51.0336495951139,51.0336495951139,217236.583469065,0.0,1.0
2023-03-28,533.72,540.0,531.5862,533.9,30383,51.6530369830543,52.2608108574709,51.4465293567438,51.6704572533402,313941.167976627,0.0,1.0
2023-03-29,536.25,540.0,531.71,539.99,30734,51.8978885598495,52.2608108574709,51.4585106315293,52.2598430646772,317567.977375298,0.0,1.0
2023-03-30,533.18,537.8,530.35,536.08,25644,51.6007761721969,52.0478964428663,51.326890811592,51.8814360823574,264974.074699425,0.0,1.0
2023-03-31,535.08,541.9599,531.6139,537.47,47654,51.7846568029917,52.4504885670997,51.4492101427823,52.0159592806757,492398.789413757,0.0,1.0
2023-04-03,540.58,540.6,531.0,534.99,21760,52.316942839503,52.3188784250903,51.3897973431797,51.7759466678488,224841.517136932,0.0,1.0
2023-04-04,519.85,540.0,519.14,540.0,46225,50.3107083782523,52.2608108574709,50.2419950899026,52.2608108574709,477633.232061336,0.0,1.0
2023-04-05,532.07,532.18,521.44,521.44,31818,51.493351172101,51.5039968928312,50.4645874324437,50.4645874324437,328768.722070905,0.0,1.0
2023-04-06,530.68,537.31,527.59,532.07,18888,51.3588279737826,52.0004745959772,51.0597800005427,51.493351172101,195165.743367756,0.0,1.0
2023-04-10,536.85,536.85,527.37,528.89,27226,51.9559561274689,51.9559561274689,51.0384885590822,51.1855930637181,281320.548969215,0.0,1.0
2023-04-11,533.0,538.29,530.0,537.03,27382,51.583355901911,52.0953182897555,51.293018063814,51.9733763977548,282932.464257513,0.0,1.0
2023-04-12,531.0,539.406,529.97,538.7,19013,51.3897973431797,52.2033239655276,51.290114685433,52.1349977942955,196457.342156456,0.0,1.0
2023-04-13,537.37,538.27,530.0,531.0,22473,52.0062813527391,52.0933827041682,51.293018063814,51.3897973431797,232208.796627678,0.0,1.0
2023-04-14,535.82,538.1017,531.8301,537.37,27486,51.8562734697223,52.077094751451,51.4701338229811,52.0062813527391,284007.074449711,0.0,1.0
2023-04-17,533.3,538.085,529.68,537.75,36250,51.6123896857207,52.0754785374856,51.262048694417,52.0430574788981,374563.64872306,0.0,1.0
2023-04-18,538.36,538.6548,533.91,535.49,16588,52.1020928393111,52.1306233708681,51.6714250461338,51.8243363075316,171400.325655672,0.0,1.0
2023-04-19,536.93,541.77,534.53,538.36,30612,51.9636984698182,52.4321101819481,51.7314281993405,52.1020928393111,316307.376957526,0.0,1.0
2023-04-20,554.93,555.73,538.47,538.47,26604,53.7057254984006,53.7831489218931,52.1127385600414,52.1127385600414,274893.553396642,0.0,1.0
2023-04-21,551.3,554.09,548.0,552.27,27360,53.3544167143031,53.6244309037334,53.0350450923963,53.4482926152878,282705.142870701,0.0,1.0
2023-04-24,558.39,558.8,552.3601,554.19,31954,54.0405818050058,54.0802613095458,53.4570124283587,53.63410883167,330173.981553012,0.0,1.0
2023-04-25,560.45,568.7,554.0,557.55,29411,54.2399471204992,55.0383761752661,53.6157207685905,53.9592872103387,303897.695795694,0.0,1.0
2023-04-26,570.66,572.29,559.32,562.62,32561,55.2280635628228,55.3858137881889,54.1305865348159,54.4499581567227,336445.98527094,0.0,1.0
2023-04-27,573.62,579.82,563.3812,572.0,35670,55.5629198694281,56.1634744232973,54.571152455532,55.4060007763203,368249.642892833,0.5,1.0
2023-04-28,589.46,593.53,573.63,574.68,33544,57.0972398909262,57.49147489645,55.5638885058053,55.6655953254122,346301.262158598,0.0,1.0
2023-05-01,594.55,596.72,586.36,589.32,33261,57.5902758069253,57.8004699007795,56.7969626139916,57.0836789816453,343379.629163401,0.0,1.0
2023-05-02,593.82,597.5699,584.69,596.8,38381,57.5195653513891,57.8827943064784,56.6352003389978,57.8082189917971,396237.441656008,0.0,1.0
2023-05-03,590.91,619.29,590.91,597.8,44650,57.2376921656214,59.9866822041388,57.2376921656214,57.905082629518,460957.290584945,0.0,1.0
2023-05-04,657.69,694.2,610.47,620.0,81835,63.7062458926191,67.242737305807,59.132344919441,60.0554553869206,844847.477604009,0.0,1.0
2023-05-05,655.84,670.9099,646.21,660.16,71997,63.5270481628355,64.9867734969248,62.5942513315838,63.9454990777896,743282.016802785,0.0,1.0
2023-05-08,651.97,666.8175,649.61,658.93,35748,63.1521858848559,64.5903687459161,62.9235876998347,63.8263568033929,369054.898630025,0.0,1.0
2023-05-09,629.74,653.0,626.87,653.0,46266,60.9989072183216,63.2519554317083,60.7209085780628,63.2519554317083,477640.537652925,0.0,1.0
2023-05-10,629.92,649.5,628.0,635.03,34279,61.0163426731114,62.9129326996854,60.8303644886874,61.5113158618649,353889.248912908,0.0,1.0
2023-05-11,633.22,634.09,626.5401,630.02,29175,61.3359926775901,61.4202640424073,60.6889532639787,61.0260290368835,301196.61708434,0.0,1.0
2023-05-12,632.0,634.39,627.82,634.39,32995,61.2178190395707,61.4493231337235,60.8129290338976,61.4493231337235,340633.500623746,0.0,1.0
2023-05-15,633.05,634.85,629.2418,631.54,29982,61.3195258591776,61.4938804070751,60.9506497540091,61.1732617662191,309527.916826827,0.0,1.0
2023-05-16,637.0,638.45,625.56,632.99,51084,61.7021372281749,61.8425895028701,60.5940172126485,61.3137140409143,527380.565111788,0.0,1.0
2023-05-17,638.0,641.99,635.33,638.11,32926,61.7990008658957,62.1854867804019,61.5403749531811,61.809655866045,339921.159010077,0.0,1.0
2023-05-18,655.78,655.78,637.58,637.58,40320,63.5212363445723,63.5212363445723,61.758318138053,61.758318138053,416255.273379283,0.0,1.0
2023-05-19,664.3,669.46,649.57,661.48,38371,64.3465145379538,64.8463309085934,62.9197131543259,64.0733590795811,396134.203740984,0.0,1.0
2023-05-22,663.58,670.22,658.15,667.0,33586,64.2767727187948,64.9199472732612,63.7508031659707,64.6080463598001,346734.861401702,0.0,1.0
2023-05-23,661.36,669.7,657.705,658.95,32762,64.0617354430546,64.8695781816464,63.7076988471849,63.8282940761474,338228.057203672,0.0,1.0
2023-05-24,660.07,666.77,653.7101,660.53,21497,63.9367813503947,64.5857677231243,63.3207383008539,63.9813386237463,221930.545928434,0.0,1.0
2023-05-25,668.18,672.23,659.7,659.7,20526,64.7223454523107,65.1146431850801,63.900941804438,63.900941804438,211906.144379543,0.0,1.0
2023-05-26,673.04,678.205,668.605,670.99,28078,65.193102731634,65.6934034204621,64.7635124983421,64.9945322743063,289871.417806139,0.0,1.0
2023-05-30,667.82,684.4799,667.78,673.04,38977,64.6874745427312,66.3012130607966,64.6835999972224,65.193102731634,402390.421391476,0.0,1.0
2023-05-31,661.74,670.49,658.445,667.14,57691,64.0985436253885,64.9461004554458,63.7793779390983,64.621607269081,595589.855568557,0.0,1.0
2023-06-01,680.24,684.73,659.04,660.41,31392,65.890520923224,66.3254386565906,63.8370118035422,63.9697149872198,324084.462845299,0.0,1.0
2023-06-02,692.23,693.92,682.6701,685.87,45784,67.0519159394969,67.2156154872451,66.1259092492494,66.4358632035923,472664.470148738,0.0,1.0
2023-06-05,665.58,692.36,656.52,685.51,53593,64.4704999942365,67.0645082124006,63.5929154364857,66.4009922940129,553282.957991467,0.0,1.0
2023-06-06,682.6,683.5,665.58,665.58,45019,66.1191191082452,66.206296382194,64.4704999942365,64.4704999942365,464766.769649354,0.0,1.0
2023-06-07,665.67,688.357,660.77,683.12,55009,64.4792177216314,66.6767630706041,64.0045858967993,66.16948819986,567901.446758953,0.0,1.0
2023-06-08,668.77,675.0,664.69,668.8,55318,64.779494998566,65.3829554615668,64.384291356665,64.7824009076976,571091.498333214,0.0,1.0
2023-06-09,666.18,671.3,665.17,666.23,40929,64.528618176869,65.0245600019997,64.430785902771,64.5334613587551,422542.462404283,0.0,1.0
2023-06-12,654.44,670.0,648.0101,667.34,52682,63.3914390700264,64.8986372729626,62.7686155658451,64.6409799966252,543877.983932723,0.0,1.0
2023-06-13,653.65,659.95,650.1401,656.97,37294,63.3149167962269,63.9251577138682,62.9749351141905,63.6365040734601,385015.480292832,0.0,1.0
2023-06-14,646.89,656.76,645.84,653.44,48998,62.660118605234,63.6161627095387,62.5584117856271,63.2945754323055,505845.136037652,0.0,1.0
2023-06-15,640.82,652.23,637.785,649.75,35419,62.0721563242685,63.1773704306633,61.7781751837858,62.9371486091156,365658.371225715,0.0,1.0
2023-06-16,656.48,658.05,639.3,639.3,71330,63.5890408909769,63.7411168021986,61.9249235949328,61.9249235949328,736396.047870641,0.0,1.0
2023-06-20,653.66,663.0,650.58,656.48,40955,63.3158854326041,64.2205918089168,63.0175454284239,63.5890408909769,422810.880983347,0.0,1.0
2023-06-21,664.0,664.0,652.31,652.31,33653,64.3174554466376,64.3174554466376,63.185119521681,63.185119521681,347426.555432366,0.0,1.0
2023-06-22,676.97,676.97,659.41,664.0,34787,65.5737768278769,65.5737768278769,63.8728513494989,64.3174554466376,359133.734996159,0.0,1.0
2023-06-23,654.07,680.75,652.43,676.0,75505,63.3555995240697,65.9399213784616,63.1967431582075,65.4798190992877,779497.877393421,0.0,1.0
2023-06-26,639.57,654.07,639.25,654.07,45389,61.9510767771175,63.3555995240697,61.9200804130468,63.3555995240697,468586.572505265,0.0,1.0
2023-06-27,644.77,648.41,642.0,642.11,49211,62.4547676932658,62.8073513345697,62.1864554167791,62.1971104169284,508044.103627677,0.0,1.0
2023-06-28,646.33,648.1,635.01,641.94,29173,62.6058749681103,62.7773236068762,61.5093785891104,62.1806435985159,301175.969501335,0.0,1.0
2023-06-29,639.37,651.69,638.48,646.33,22822,61.9317040495733,63.1250640662941,61.8454954120018,62.6058749681103,235609.569669196,0.0,1.0
2023-06-30,636.02,642.272,634.61,639.37,21086,61.6072108632085,62.2128023262392,61.4706331340221,61.9317040495733,217687.467620922,0.0,1.0
2023-07-03,639.48,641.0,630.0421,634.49,25280,61.9423590497226,62.0895917790583,61.0281697232771,61.4590094974956,260985.449182249,0.0,1.0
2023-07-05,645.52,647.0,632.9651,638.72,32369,62.5274154215565,62.6707736053833,61.3113021363351,61.8687426850548,334170.807143205,0.0,1.0
2023-07-06,639.58,644.7099,639.25,642.0,17394,61.9520454134947,62.4489461886388,61.9200804130468,62.1864554167791,179572.029393831,0.0,1.0
2023-07-07,633.29,641.98,633.14,639.17,39324,61.3427731322306,62.1845181440247,61.3282435865725,61.9123313220291,405972.777042831,0.0,1.0
2023-07-10,633.11,642.9,632.09,636.52,38841,61.3253376774408,62.2736326907279,61.2265367669656,61.6556426820689,400986.385747142,0.0,1.0
2023-07-11,619.09,636.92,615.01,636.92,38369,59.9673094765947,61.6943881371572,59.5721058346936,61.6943881371572,396113.556157979,0.0,1.0
2023-07-12,614.98,626.34,614.51,624.26,54501,59.569199925562,60.6695708500708,59.5236740158332,60.4680944836114,562656.960675703,0.0,1.0
2023-07-13,625.49,631.24,616.2,616.2,26824,60.587236758008,61.1442026749029,59.6873735635815,59.6873735635815,276925.383262051,0.0,1.0
2023-07-14,629.03,630.7528,624.11,627.73,20032,60.9301340355398,61.0970107106053,60.4535649379533,60.8042113065027,206806.191377327,0.0,1.0
2023-07-17,635.19,639.25,630.24,631.67,31354,61.5268140439002,61.9200804130468,61.047339037182,61.1858540391228,323692.158768206,0.0,1.0
2023-07-18,627.01,643.17,625.88,635.36,94173,60.7344694873437,62.2997858729125,60.6250135767192,61.5432808623127,972222.41716139,0.0,1.0
2023-07-19,643.54,643.54,627.52,631.68,48390,62.3356254188692,62.3356254188692,60.7838699425813,61.1868226755,499568.270804155,0.0,1.0
2023-07-20,642.61,644.29,635.22,644.29,31411,62.2455422357888,62.4082731471598,61.5297199530318,62.4082731471598,324280.614883846,0.0,1.0
2023-07-21,639.76,648.165,638.5,645.06,39343,61.9694808682844,62.7836197433281,61.8474326847562,62.4828581482049,406168.929081378,0.0,1.0
2023-07-24,646.37,647.83,638.0,640.26,26962,62.6097495136192,62.7511704246916,61.7990008658957,62.0179126871449,278350.066489391,0.0,1.0
2023-07-25,638.5,646.37,636.98,646.37,23364,61.8474326847562,62.6097495136192,61.7001999554205,62.6097495136192,241205.064663531,0.0,1.0
2023-07-26,635.91,642.98,633.0,638.5,49232,61.5965558630592,62.2813817817455,61.3146826772916,61.8474326847562,508260.903249228,0.0,1.0
2023-07-27,644.91,647.21,636.9,638.43,38309,62.5167604214072,62.7397195148764,61.7402811437165,61.8885974102417,395187.738831396,0.5,1.0
2023-07-28,657.0,658.18,642.05,646.0,37969,63.688749743165,63.8031374519883,62.239515635615,62.6224236439643,391680.36899134,0.0,1.0
2023-07-31,633.41,656.76,630.94,656.76,57056,61.4019649540611,63.6654844464551,61.1625262754224,63.6654844464551,588577.922335851,0.0,1.0
2023-08-01,633.1,638.03,625.675,634.25,64380,61.3719139458109,61.8498219157253,60.6521438288504,61.4833934925455,664130.795008098,0.0,1.0
2023-08-02,624.05,637.51,624.05,630.14,41021,60.4946183823776,61.799413772854,60.4946183823776,61.0849752863896,423164.17120266,0.0,1.0
2023-08-03,707.79,731.9,642.78,669.0,105414,68.6122681593831,70.9494610913584,62.3102809131074,64.8520145786566,1087429.07152817,0.0,1.0
2023-08-04,695.05,702.98,678.03,701.84,73027,67.3772686590362,68.1459928378236,65.727371367364,68.0354826784519,753331.462675621,0.0,1.0
2023-08-07,713.16,719.86,695.0,695.0,34791,69.1328291732656,69.7823187064151,67.3724217222217,67.3724217222217,358896.776780472,0.0,1.0
2023-08-08,703.57,715.78,698.855,712.09,33409,68.2031866922353,69.386808662348,67.7461205506234,69.0291047254343,344640.349960012,0.0,1.0
2023-08-09,696.08,705.67,693.13,704.75,27798,67.4771155574159,68.4067580384463,67.1911462853576,68.3175744010586,286758.431805454,0.0,1.0
2023-08-10,713.9,714.39,696.2,697.12,40020,69.204563838121,69.2520638189035,67.4887482057709,67.5779318431585,412838.061761791,0.0,1.0
2023-08-11,741.6,745.53,714.01,714.01,36746,71.8897668333807,72.2707360670042,69.215227099113,69.215227099113,379064.153360789,0.0,1.0
2023-08-14,720.82,743.43,718.12,743.43,45872,69.8753798932544,72.0671647207932,69.6136453052688,72.0671647207932,473206.08618533,0.0,1.0
2023-08-15,718.41,726.8949,713.72,724.0,16846,69.6417575387932,70.4642730223484,69.1871148655886,70.1836450746597,173779.859781088,0.0,1.0
2023-08-16,714.19,724.0,712.79,720.98,34680,69.2326760716453,70.1836450746597,69.096961840838,69.890890091061,357751.72368563,0.0,1.0
2023-08-17,689.88,713.655,689.6,713.22,37600,66.8760953924119,69.1808138477297,66.8489525462505,69.1386454974431,387873.841135516,0.0,1.0
2023-08-18,695.9,699.95,685.95,687.13,50310,67.4596665848836,67.852268466862,66.4951261587885,66.6095138676118,518987.578391697,0.0,1.0
2023-08-21,689.58,693.71,686.78,692.31,21671,66.8470137715247,67.2473707524064,66.5755853099099,67.111656521599,223553.56412893,0.0,1.0
2023-08-22,690.26,694.6,686.12,690.0,25922,66.9129321122025,67.3336462277053,66.5116057439579,66.8877280407669,267406.002923267,0.0,1.0
2023-08-23,695.99,698.825,689.3613,694.49,27896,67.4683910711498,67.7432123885346,66.8258132698978,67.3229829667133,287769.379582882,0.0,1.0
2023-08-24,688.81,701.65,688.81,694.8,24528,66.7723709445806,68.0170643185566,66.7723709445806,67.3530339749635,253025.786579041,0.0,1.0
2023-08-25,694.66,695.02,685.0722,690.23,41422,67.3394625518828,67.3743604969475,66.4100333360722,66.9100239501138,427300.804455195,0.0,1.0
2023-08-28,696.12,701.84,695.4,695.4,22611,67.4809931068676,68.0354826784519,67.4111972167381,67.4111972167381,233250.410157318,0.0,1.0
2023-08-29,700.99,701.44,696.12,696.12,64258,67.9530847526046,67.9967071839355,67.4809931068676,67.4809931068676,662872.268183138,0.0,1.0
2023-08-30,698.1,703.325,694.2401,699.9,50798,67.6729318047237,68.179436701844,67.2987579765142,67.8474215300474,524021.685691541,0.0,1.0
2023-08-31,698.9,699.82,693.0,698.0,63791,67.7504827937565,67.8396664311442,67.1785442496398,67.6632379310946,658054.792549885,0.0,1.0
2023-09-01,668.66,701.0,666.57,701.0,50150,64.8190554083176,67.9540541399675,64.6164534494695,67.9540541399675,517337.051408142,0.0,1.0
2023-09-05,676.17,684.8,657.07,668.13,44667,65.5470653178628,66.3836466120538,63.6955354547053,64.7676778780834,460775.554840428,0.0,1.0
2023-09-06,663.58,682.01,657.325,674.94,39586,64.3266066279595,66.113187537802,63.7202548324595,65.4278306722249,408361.007318897,0.0,1.0
2023-09-07,662.39,665.0,657.325,665.0,35690,64.2112495317733,64.4642596334927,63.7202548324595,64.4642596334927,368170.675269323,0.0,1.0
2023-09-08,652.86,661.76,640.0,661.76,61262,63.2874233749204,64.15017812791,62.0407912262185,64.15017812791,631966.150416063,0.0,1.0
2023-09-11,676.0,682.25,656.8,656.8,50466,65.5305857326933,66.1364528345119,63.6693619959068,63.6693619959068,520596.842200664,0.0,1.0
2023-09-12,672.7,682.0,668.62,675.0,33732,65.2106879029331,66.1122181504391,64.815177858866,65.4336469964024,347972.351308065,0.0,1.0
2023-09-13,663.0,674.63,660.75,674.63,28992,64.2703821609108,65.3977796639747,64.0522700042561,65.3977796639747,299075.489420236,0.0,1.0
2023-09-14,660.0,666.43,659.34,664.68,44628,63.9795659520379,64.6028820263888,63.9155863860858,64.4332392378796,460373.238888186,0.0,1.0
2023-09-15,644.42,660.0,639.66,660.0,74896,62.4692604406246,63.9795659520379,62.0078320558796,63.9795659520379,772611.681002277,0.0,1.0
2023-09-18,655.01,656.99,642.33,642.33,25478,63.4958416579459,63.6877803558021,62.2666584817765,62.2666584817765,262825.790543901,0.0,1.0
2023-09-19,655.29,661.29,652.67,655.31,18528,63.5229845041074,64.1046169218532,63.2690050150251,63.5249232788332,191131.024695714,0.0,1.0
2023-09-20,660.46,663.92,654.5,659.89,33125,64.0241577707317,64.3595657982984,63.4464029024376,63.9689026910459,341710.664564201,0.0,1.0
2023-09-21,652.83,662.68,649.22,662.68,19849,63.2845152128316,64.2393617652977,62.9345663748213,64.2393617652977,204758.188103693,0.0,1.0
2023-09-22,655.26,670.67,653.31,653.32,28718,63.5200763420187,65.0139022682625,63.3310458062513,63.3320151936142,296248.961960897,0.0,1.0
2023-09-25,654.0,656.89,650.37,650.75,19394,63.3979335342921,63.678086482173,63.0460459215559,63.0828826413464,200064.501994207,0.0,1.0
2023-09-26,646.0,653.915,642.7,653.49,23745,62.6224236439643,63.3896937417073,62.3025258142042,63.3484947787837,244948.520153267,0.0,1.0
2023-09-27,636.6,648.7,630.05,646.0,26867,61.7111995228293,62.88415823195,61.0762508001234,62.6224236439643,277154.427919891,0.0,1.0
2023-09-28,643.43,648.55,638.99,638.99,22058,62.3732910916966,62.8696174215063,61.9428831025647,61.9428831025647,227545.776270404,0.0,1.0
2023-09-29,636.32,646.77,635.25,646.77,20995,61.6840566766678,62.6970664709084,61.5803322288364,62.6970664709084,216580.087623408,0.0,1.0
2023-10-02,636.4,643.45,630.02,637.72,17258,61.6918117755711,62.3752298664224,61.0733426380347,61.8197709074751,178029.966763743,0.0,1.0
2023-10-03,633.92,636.195,627.75,633.45,21655,61.4514037095695,61.6719393346314,60.8532917066542,61.4058425035127,223388.511430574,0.0,1.0
2023-10-04,645.0,648.36,630.0,635.3,23863,62.5254849076734,62.851199061611,61.0714038633089,61.585179165651,246165.783803639,0.0,1.0
2023-10-05,632.29,648.78,631.25,648.78,27308,61.2933935694152,62.8919133308532,61.1925772836726,62.8919133308532,281703.692918316,0.0,1.0
2023-10-06,642.12,645.52,624.14,632.29,33975,62.2463013471554,62.5758930505447,60.5033428686438,61.2933935694152,350479.089164339,0.0,1.0
2023-10-09,640.26,643.0,632.0,643.0,25435,62.0659952976542,62.3316074350914,61.2652813358908,62.3316074350914,262382.21141707,0.0,1.0
2023-10-10,658.21,666.45,645.93,645.93,43221,63.806045614077,64.6048208011146,62.615637932424,62.615637932424,445858.917226546,0.0,1.0
2023-10-11,659.63,670.0,647.0817,660.0,39108,63.9436986196102,64.9489533149475,62.7272822750103,63.9795659520379,403430.057955526,0.0,1.0
2023-10-12,627.69,659.81,621.4801,659.81,44787,60.8474753824767,63.9611475921426,60.2454955239835,63.9611475921426,462013.450078095,0.0,1.0
2023-10-13,621.53,632.05,614.22,632.05,42803,60.2503327669244,61.2701282727053,59.5417106046374,61.2701282727053,441546.915482008,0.0,1.0
2023-10-16,632.65,636.448,628.2201,629.38,30530,61.3282915144799,61.696464834913,60.8988626065846,61.0113018468085,314941.180049662,0.0,1.0
2023-10-17,632.76,639.9521,631.01,631.01,32979,61.3389547754719,62.0361478607502,61.1693119869627,61.1693119869627,340204.558691707,0.0,1.0
2023-10-18,634.42,639.73,633.0,633.0,18313,61.4998730777149,62.01461776742,61.3622200721818,61.3622200721818,188913.129061561,0.0,1.0
2023-10-19,625.67,635.555,624.93,634.42,64419,60.651659135169,61.6098985434052,60.5799244703137,61.4998730777149,664533.11096034,0.0,1.0
2023-10-20,622.67,632.67,621.18,629.05,24127,60.3608429262961,61.3302302892058,60.2164042092225,60.9793120638325,248889.153326505,0.0,1.0
2023-10-23,623.97,630.235,621.95,621.95,22046,60.4868632834743,61.0941844663373,60.2910470361666,60.2910470361666,227421.986746638,0.0,1.0
2023-10-24,646.94,650.645,625.7704,628.51,30319,62.7135460560779,63.0727040740359,60.6613917842926,60.9269651462353,312764.547590098,0.0,1.0
2023-10-25,642.32,650.0,640.0,643.45,18484,62.2656890944136,63.0101785891282,62.0407912262185,62.3752298664224,190677.129775236,0.0,1.0
2023-10-26,639.96,650.0,635.24,642.82,23262,62.0853830449124,63.0594083680121,61.6274747256862,62.3628444417316,239778.653040297,0.5,1.0
2023-10-27,634.08,643.6,628.4,637.52,22194,61.5149379353679,62.4385157317733,60.9638957207059,61.8486677273463,228769.986483379,0.0,1.0
2023-10-30,640.89,645.55,639.37,639.8,27517,62.1756065061158,62.6276939568773,62.0281445050091,62.0698607290064,283638.0876842,0.0,1.0
2023-10-31,636.41,645.0,630.545,645.0,41910,61.7409816607486,62.5743359959505,61.1719917683203,62.5743359959505,431997.392697054,0.0,1.0
2023-11-01,640.92,643.35,630.0,638.54,31610,62.1785169403482,62.4142621131702,61.1191188797656,61.9476224912469,325827.668412166,0.0,1.0
2023-11-02,643.32,652.48,628.0,647.5,51927,62.4113516789378,63.3000042645547,60.925089930941,62.8168721819813,535250.026499162,0.0,1.0
2023-11-03,653.0,656.36,640.76,640.76,46095,63.3504517912491,63.6764204252745,62.1629946244422,62.1629946244422,475135.285525428,0.0,1.0
2023-11-06,664.34,664.85,653.35,653.35,21596,64.4505959310849,64.5000733130352,63.3844068572934,63.3844068572934,222605.957830722,0.0,1.0
2023-11-07,673.92,684.99,662.31,664.98,52250,65.379994595955,66.4539448276994,64.2536565480279,64.5126851947088,538579.426590815,0.0,1.0
2023-11-08,673.78,679.85,662.325,678.0,25982,65.3664125695373,65.9552904292201,64.2551117651441,65.7758136515573,267815.706443685,0.0,1.0
2023-11-09,676.3,682.0,670.92,678.42,57218,65.6108890450563,66.1638715492066,65.088951172718,65.8165597308105,589788.280012885,0.0,1.0
2023-11-10,680.0,682.43,668.46,676.3,30178,65.9698426003819,66.2055877732039,64.8502955656637,65.6108890450563,311066.9844145,0.0,1.0
2023-11-13,680.36,682.0,672.475,680.0,28361,66.0047678111704,66.1638715492066,65.2398086804292,65.9698426003819,292337.820431428,0.0,1.0
2023-11-14,689.54,700.0,681.985,685.0,40198,66.8953606862755,67.9101320886285,66.1624163320904,66.4549149724436,414350.541437274,0.0,1.0
2023-11-15,690.99,694.6671,686.7501,691.4,36470,67.0360316741734,67.392763598035,66.6247000041126,67.0758076086825,375923.285890278,0.0,1.0
2023-11-16,696.5,696.64,688.5,690.0,47750,67.5705814281853,67.584163454603,66.7944656328867,66.9399873445052,492194.595592563,0.0,1.0
2023-11-17,710.0,710.55,695.97,698.51,63356,68.8802768327517,68.9336347936785,67.5191637567468,67.7655805217541,653057.189494501,0.0,1.0
2023-11-20,716.36,718.72,705.5,712.0,35872,69.4972888900141,69.7262430496272,68.4437116978963,69.0743057815764,369759.257237621,0.0,1.0
2023-11-21,720.0,733.54,715.42,717.01,58393,69.850421576875,71.1639975604179,69.4060952840665,69.5603482983821,601899.874773539,0.0,1.0
2023-11-22,728.01,735.99,723.79,725.99,25175,70.6275075169177,71.4016830227281,70.2181064348977,70.4315382786048,259497.360084665,0.0,1.0
2023-11-24,725.01,734.99,723.99,725.15,13400,70.3364640936807,71.3046685483158,70.2375093297802,70.3500461200985,138123.718972573,0.0,1.0
2023-11-27,725.0,725.9,719.0,720.84,33267,70.3354939489366,70.4228069759077,69.7534071024627,69.9319137353813,342907.593959744,0.0,1.0
2023-11-28,719.51,726.62,716.8,725.0,36398,69.8028844844129,70.4926573974846,69.5399752587555,70.3354939489366,375181.128594306,0.0,1.0
2023-11-29,725.78,726.57,718.0,720.0,52861,70.4111652389782,70.487806673764,69.6563926280503,69.850421576875,544877.455866355,0.0,1.0
2023-11-30,734.52,735.51,720.55,724.78,68668,71.259071745342,71.3551160750102,69.9037795378018,70.3141507645659,707811.905552881,0.0,1.0
2023-12-01,726.58,734.0,725.0,733.26,50707,70.4887768185081,71.2086242186476,70.3354939489366,71.1368335075824,522674.583428525,0.0,1.0
2023-12-04,746.14,747.91,726.58,726.58,41737,72.3863799380132,72.558095557723,70.4887768185081,70.4887768185081,430214.153638676,0.0,1.0
2023-12-05,755.0,759.5499,743.01,747.54,29874,73.2459281813064,73.6873343384351,72.0827246331026,72.5222002021904,307933.431387062,0.0,1.0
2023-12-06,785.0,786.48,754.9,759.67,51681,76.1563624136762,76.2999438358064,73.2362267338652,73.698985776812,532714.322404591,0.0,1.0
2023-12-07,809.2,815.6,789.81,789.81,61730,78.5041126944545,79.1250053306934,76.6230020355995,76.6230020355995,636296.803893799,0.0,1.0
2023-12-08,806.26,821.96,795.6001,809.9,46766,78.2188901396823,79.7420173879558,77.1847255438943,78.5720228265431,482051.779214278,0.0,1.0
2023-12-11,824.95,831.9,810.49,810.49,52767,80.0320906664487,80.7063412636143,78.6292613664464,78.6292613664464,543908.528285502,0.0,1.0
2023-12-12,840.98,848.2923,822.0,828.87,53389,81.5872326912782,82.2966316325235,79.7458979669323,80.412387406145,550319.942703484,0.0,1.0
2023-12-13,855.46,861.12,839.47,840.98,58550,82.9920022807687,83.5411042059425,81.4407408349156,81.5872326912782,603518.189988368,0.0,1.0
2023-12-14,859.72,864.4201,853.59,861.99,39406,83.4052839417652,83.8612616729506,82.8105852136177,83.6255067986812,406186.811181582,0.0,1.0
2023-12-15,856.0,890.0,846.5738,859.86,129211,83.0443900969514,86.3428822269705,82.1299122582459,83.418865968183,1331873.42180336,0.0,1.0
2023-12-18,868.74,873.98,856.0,856.0,46068,84.2803545009644,84.788710346885,83.0443900969514,83.0443900969514,474856.976539438,0.0,1.0
2023-12-19,886.61,888.715,868.74,868.74,59153,86.0140031587127,86.2182186273506,84.2803545009644,84.2803545009644,609733.757342133,0.0,1.0
2023-12-20,877.01,891.36,877.01,884.2,74108,85.0826642043544,86.4748219121712,85.0826642043544,85.780198275379,763886.012359657,0.0,1.0
2023-12-21,890.35,891.88,863.62,880.6,60884,86.3768372930148,86.5252694388656,83.7836403919733,85.4309461674946,627576.455666127,0.0,1.0
2023-12-22,910.1,929.25,898.09,898.09,63534,88.2928731626582,90.1507003476543,87.1277293249662,87.1277293249662,654891.967253987,0.0,1.0
2023-12-26,929.39,932.0,912.29,912.29,30958,90.164282374072,90.4174901522882,88.5053348616212,88.5053348616212,319107.02178753,0.0,1.0
2023-12-27,949.0,950.24,929.0,929.0,37172,92.0667362172977,92.187034165569,90.1264467290512,90.1264467290512,383159.319526005,0.0,1.0
2023-12-28,933.0,961.91,928.07,953.56,52061,90.5145046267005,93.3191930819609,90.0362232678477,92.5091222206179,536631.263688888,0.0,1.0
2023-12-29,928.4,938.9723,927.51,931.55,44158,90.0682380444038,91.0939041722333,89.9818951621768,90.3738336388026,455169.192715736,0.0,1.0
2024-01-02,934.96,937.5499,920.82,922.46,49295,90.7046529965487,90.9559107838292,89.3328683283584,89.4919720663946,508120.054235296,0.0,1.0
2024-01-03,924.0,942.0,921.0,938.67,48363,89.6413743569896,91.3876348964114,89.3503309337526,91.0645766966184,498513.240348547,0.0,1.0
2024-01-04,916.0,933.14,914.08,925.25,42314,88.865258561691,90.5280866531182,88.6789907708193,89.762642450005,436161.719746674,0.0,1.0
2024-01-05,907.12,919.81,907.12,912.05,34951,88.0037700289095,89.2348837092019,88.0037700289095,88.4820513877623,360265.828493312,0.0,1.0
2024-01-08,914.65,915.0,901.42,910.0,41085,88.7342890212343,88.7682440872786,87.4507875247592,88.283171715217,423493.507014041,0.0,1.0
2024-01-09,913.95,915.68,902.51,910.0,42510,88.6663788891457,88.834213929879,87.5565333018687,88.283171715217,438182.036830154,0.0,1.0
2024-01-10,913.32,924.6423,906.975,915.15,44425,88.6052597702659,89.7036867539046,87.9897029301197,88.7827962584405,457921.359354966,0.0,1.0
2024-01-11,910.96,918.19,906.72,908.26,45883,88.3763056106528,89.077720260654,87.9649642391446,88.1143665297396,472950.044598399,0.0,1.0
2024-01-12,909.72,919.56,902.31,917.82,33570,88.2560076623815,89.2106300905988,87.5371304069862,89.0418249051214,346030.83924696,0.0,1.0
2024-01-16,909.2,914.835,905.31,908.95,44618,88.2055601356872,88.7522366990006,87.8281738302232,88.1813065170841,459910.753217779,0.0,1.0
2024-01-17,893.1,909.35,892.01,907.0,35875,86.6436270976487,88.220112306849,86.5378813205392,87.99212829198,369790.180458287,0.0,1.0
2024-01-18,858.89,895.0,855.23,894.0,69161,83.324761928003,86.8279545990321,82.9696889516539,86.7309401246198,712893.621482246,0.0,1.0
2024-01-19,858.64,862.39,822.77,862.39,70841,83.3005083093999,83.6643125884461,79.8205991122298,83.6643125884461,730210.625054926,0.0,1.0
2024-01-22,868.9,876.931,854.5,867.93,71415,84.2958768168704,85.0750000608758,82.8988683853329,84.2017727766904,736127.267942259,0.0,1.0
2024-01-23,864.12,869.3,846.8,868.9,56538,83.8321476291795,84.3346826066353,82.151856932358,84.2958768168704,582779.016662038,0.0,1.0
2024-01-24,873.94,877.63,865.56,865.56,32244,84.7848297679085,85.14281317849,83.9718484723332,83.9718484723332,332362.775712808,0.0,1.0
2024-01-25,840.09,865.73,837.4878,865.73,42136,83.1016286368546,85.6379351733554,82.8442192425769,85.6379351733554,425960.752161497,16.5,1.0
2024-01-26,842.82,846.21,832.2,840.51,33902,83.3716799958502,83.707018496581,82.3211505333838,83.143174999777,342721.69688103,0.0,1.0
2024-01-29,858.79,858.79,842.82,842.82,28500,84.9514309860186,84.9514309860186,83.3716799958502,83.3716799958502,288111.862459718,0.0,1.0
2024-01-30,868.72,871.57,858.11,864.99,30588,85.9337057093982,86.2156274578002,84.884165446049,85.5647344386826,309219.847330451,0.0,1.0
2024-01-31,861.39,875.57,860.0,866.61,46397,85.2086227564906,86.6113071046802,85.0711240791998,85.724984695669,469036.002896264,0.0,1.0
2024-02-01,898.89,899.19,864.38,864.38,38344,88.9181194459906,88.9477954195066,85.5043932925334,85.5043932925334,387626.71067212,0.0,1.0
2024-02-02,909.51,909.52,895.98,899.31,42184,89.968648908457,89.9696381075742,88.6302625028854,88.959665808913,426445.993193008,0.0,1.0
2024-02-05,898.53,911.91,894.405,911.91,28921,88.8825082777714,90.206056696585,88.4744636419264,90.206056696585,292367.830673596,0.0,1.0
2024-02-06,877.01,896.86,874.92,896.86,42355,86.753751777557,88.717312025199,86.5470091620622,88.717312025199,428174.664367767,0.0,1.0
2024-02-07,883.38,900.2,880.9,882.89,30825,87.3838716152134,89.0477045303438,87.1385502341478,87.3354008584706,311615.724923537,0.0,1.0
2024-02-08,879.14,889.77,878.15,885.82,36655,86.9644511895206,88.0159698511042,86.8665204769178,87.6252361998102,370552.291875823,0.0,1.0
2024-02-09,865.0,881.94,857.28,881.94,45105,85.5657236377998,87.2414269423366,84.8020619193214,87.2414269423366,455974.93179809,0.0,1.0
2024-02-12,854.68,863.81,854.52,862.39,84506,84.5448701488494,85.448008942853,84.5290429629742,85.3075426682106,854287.054351611,0.0,1.0
2024-02-13,847.84,858.0,844.01,850.0,52816,83.8682579526846,84.8732842557598,83.489394690797,84.0819249619998,533926.881672718,0.0,1.0
2024-02-14,848.4,855.38,847.1549,855.18,41407,83.9236531032478,84.6141140870534,83.8004879211653,84.5943301047094,418591.153995422,0.0,1.0
2024-02-15,864.59,864.955,848.39,848.39,60738,85.5251664739946,85.5612722417724,83.9226639041306,83.9226639041306,614011.870248363,0.0,1.0
2024-02-16,846.07,859.72,845.71,854.2,59573,83.6931697089402,85.0434265039182,83.657558540721,84.4973885912238,602234.666046062,0.0,1.0
2024-02-20,836.47,850.0,833.54,846.0,73160,82.7435385564282,84.0819249619998,82.4537032150886,83.6862453151198,739588.205528174,0.0,1.0
2024-02-21,841.6,841.93,830.1,832.0,59817,83.2509977035518,83.2836412744194,82.1134187187719,82.3013665510398,604701.307956244,0.0,1.0
2024-02-22,813.63,835.42,803.085,831.06,81781,80.4842077727434,82.6396726491222,79.4410973036561,82.208381834023,826739.516625199,0.0,1.0
2024-02-23,829.23,835.475,811.83,814.0,49975,82.0273583955754,82.6451132442669,80.3061519316474,80.5208081400799,505206.678120154,0.0,1.0
2024-02-26,847.96,851.2633,831.0,831.3,40110,83.880128342091,84.2068904864757,82.2024466393198,82.2321226128358,405479.536956466,0.0,1.0
2024-02-27,832.38,847.96,829.5,847.96,54228,82.3389561174934,83.880128342091,82.0540667717398,83.880128342091,548201.055349669,0.0,1.0
2024-02-28,832.87,840.3,822.08,830.26,51944,82.3874268742362,83.1224018183158,81.3200810267774,82.129245904647,525111.669600266,0.0,1.0
2024-02-29,840.8,846.48,836.44,840.67,55972,83.1718617741758,83.7337268727455,82.7405709590766,83.1590021856522,565831.479494573,0.0,1.0
2024-03-01,830.0,839.78,823.405,839.78,45598,82.1035267275998,83.0709634642214,81.4511499098064,83.0709634642214,460958.761559236,0.0,1.0
2024-03-04,835.64,858.99,830.0,830.0,51672,82.6614350297006,84.9712149683626,82.1035267275998,82.1035267275998,522361.970421703,0.0,1.0
2024-03-05,823.99,837.87,823.0,836.0,47573,81.5090180581627,82.8820264328362,81.4110873455598,82.6970461979198,480924.408168286,0.0,1.0
2024-03-06,810.22,829.43,807.62,829.43,47250,80.1468908737782,82.0471423779194,79.8896991033063,82.0471423779194,477659.140393743,0.0,1.0
2024-03-07,822.79,826.275,812.34,812.34,41163,81.3903141640986,81.7350500564428,80.3566010866247,80.3566010866247,416124.512085241,0.0,1.0
2024-03-08,825.07,828.57,816.42,820.0,28933,81.6158515628203,81.9620712538403,80.7601943264422,81.1143276103998,292489.140931474,0.0,1.0
2024-03-11,825.95,829.04,819.98,824.51,41190,81.7029010851338,82.0085636123486,81.1123492121655,81.560456412257,416397.460165466,0.0,1.0
2024-03-12,820.86,828.83,820.78,821.78,35374,81.199398734479,81.9877904308874,81.1914851415414,81.2904050532614,357602.42184737,0.0,1.0
2024-03-13,839.99,840.45,821.8,823.35,57338,83.0917366456826,83.1372398050738,81.2923834514958,81.4457093146619,579640.630516326,0.0,1.0
2024-03-14,843.6,847.73,832.46,842.56,58429,83.4488375269918,83.8573767623954,82.3468697104311,83.345960818803,590669.754795047,0.0,1.0
2024-03-15,830.46,845.15,829.01,837.47,92432,82.149029886991,83.6021633901578,82.005596014997,82.8424584681483,934412.479679882,0.0,1.0
2024-03-18,833.6,845.91,828.96,830.75,43708,82.4596384097919,83.677342523065,82.0006500194111,82.1777166613899,441852.395943485,0.0,1.0
2024-03-19,838.02,843.0601,830.0,830.0,33798,82.8968644195942,83.3954306666542,82.1035267275998,82.1035267275998,341670.341312756,0.0,1.0
2024-03-20,864.06,864.65,839.0,839.0,51272,85.472738920783,85.5311016686978,82.9938059330798,82.9938059330798,518318.295159111,0.0,1.0
2024-03-21,884.21,888.31,862.51,871.03,49105,87.465975141941,87.871546779993,85.319413057617,86.1622107054714,496411.684424015,0.0,1.0
2024-03-22,874.31,889.05,871.43,884.21,46381,86.486668015913,87.9447475146658,86.2017786701594,87.465975141941,468874.25588576,0.0,1.0
2024-03-25,848.99,872.72,848.195,872.72,30133,83.9820158511626,86.3293853562782,83.9033745213452,86.3293853562782,304620.166719252,0.0,1.0
2024-03-26,840.0,857.55,839.33,853.29,38368,83.0927258447998,84.8287702954858,83.0264495039474,84.4073714715586,387869.331187876,0.0,1.0
2024-03-27,842.18,852.26,840.72,848.0,42619,83.3083712523494,84.305483962487,83.1639481812382,83.8840851385598,430843.490041078,0.0,1.0
2024-03-28,846.41,846.58,836.04,842.18,56567,83.726802478925,83.7436188639174,82.7010029943886,83.3083712523494,571846.446447679,0.0,1.0
2024-04-01,836.21,845.37,835.01,845.37,38219,82.717819379381,83.6239257707362,82.599115485317,83.6239257707362,386363.06215256,0.0,1.0
2024-04-02,817.4,834.005,814.77,832.74,47625,80.8571358399278,82.4997009740384,80.5969764721042,82.3745672857126,481450.085952423,0.0,1.0
2024-04-03,812.17,824.3,808.33,811.08,49294,80.3397847016322,81.5396832307958,79.9599322406275,80.2319619978575,498322.320985591,0.0,1.0
2024-04-04,819.6,821.34,814.06,817.59,33762,81.0747596457119,81.2468802921046,80.526743334783,80.8759306231546,341306.410539122,0.0,1.0
2024-04-05,830.11,830.185,816.55,825.32,30098,82.114407917889,82.121826911268,80.7730539149658,81.6405815407502,304266.345133775,0.0,1.0
2024-04-08,845.13,848.16,836.49,836.49,31678,83.6001849919234,83.899912324435,82.7455169546626,82.7455169546626,320238.862421015,0.0,1.0
2024-04-09,835.59,847.62,830.46,847.14,42873,82.6564890341146,83.8464955721062,82.149029886991,83.7990140144806,433411.223832824,0.0,1.0
2024-04-10,810.4,835.94,804.99,835.65,48988,80.1646964578878,82.6911110032166,79.6295397354827,82.6624242288178,495228.909409707,0.0,1.0
2024-04-11,820.59,831.68,815.6,815.6,45975,81.1726903583147,82.2697121792894,80.6790799988319,80.6790799988319,464769.925494229,0.0,1.0
2024-04-12,816.87,819.99,810.01,816.45,30626,80.8047082867162,81.1133384112826,80.1261176923171,80.7631619237938,309603.996480397,0.0,1.0
2024-04-15,812.63,820.24,807.6225,820.24,27960,80.3852878610234,81.1380683892126,79.8899464030855,81.1380683892126,282652.900855218,0.0,1.0
2024-04-16,812.87,819.04,808.0,808.0,29335,80.4090286398363,81.0193644951486,79.9272886697598,79.9272886697598,296553.034570379,0.0,1.0
2024-04-17,811.64,819.37,805.97,819.37,37651,80.2873571484207,81.0520080660162,79.7264812489683,81.0520080660162,380621.043279678,0.0,1.0
2024-04-18,801.02,817.09,800.76,812.17,40291,79.2368276859543,80.8264706672946,79.211108508907,80.3397847016322,407309.300012789,0.0,1.0
2024-04-19,817.18,820.9,801.02,801.02,36563,80.8353734593494,81.2033555309478,79.2368276859543,79.2368276859543,369622.246565427,0.0,1.0
2024-04-22,830.65,834.0,818.18,824.16,26232,82.1678246702178,82.4992063744798,80.9342933710694,81.525834443155,265184.223720818,0.0,1.0
2024-04-23,831.01,834.62,826.49,832.74,23593,82.203435838437,82.5605367197462,81.7563178374626,82.3745672857126,238506.076175864,0.0,1.0
2024-04-24,842.49,846.75,824.06,824.06,41550,83.3390364249826,83.7604352489098,81.515942451983,81.515942451983,420036.767901799,0.0,1.0
2024-04-25,830.98,840.0,822.355,840.0,34656,82.2499281969454,83.1427226713449,81.3962305980879,83.1427226713449,350133.349795064,0.5,1.0
2024-04-26,822.44,838.61,819.72,830.98,35179,81.4046438497868,83.0051412612102,81.1354197954224,82.2499281969454,355417.275866821,0.0,1.0
2024-04-29,834.045,835.18,822.5,825.75,43541,82.5533001552641,82.6656418103022,81.4105826156919,81.7322657688846,439899.474360194,0.0,1.0
2024-04-30,826.0,834.06,821.15,834.06,56025,81.7570106268225,82.5547848467404,81.2769603828272,82.5547848467404,566026.688661948,0.0,1.0
2024-05-01,830.54,836.02,822.82,825.99,28599,82.2063772469747,82.7487845329735,81.4422560338524,81.756020832505,288938.817832094,0.0,1.0
2024-05-02,841.03,844.17,829.04,833.71,38201,83.244671486049,83.5554669017491,82.0579080993473,82.5201420456273,385948.871639002,0.0,1.0
2024-05-03,853.4,853.4,837.51,850.0,42672,84.4690470568163,84.4690470568163,82.8962638862834,84.1325169888609,431119.872531596,0.0,1.0
2024-05-06,857.88,863.245,852.2,854.99,41105,84.9124749110635,85.4434995624108,84.3502717387144,84.6264243533014,415288.300534572,0.0,1.0
2024-05-07,1009.31,1030.0,913.75,917.04,204517,99.9009302612085,101.948814704149,90.4424557630255,90.7680980934882,2066257.56867605,0.0,1.0
2024-05-08,944.81,1002.85,944.09,1001.69,115179,93.5167569132302,99.2615231320931,93.445491722369,99.1467069912613,1163666.00577232,0.0,1.0
2024-05-09,947.6,949.22,935.0,948.23,56731,93.7929095278172,93.9532562072548,92.545768687747,93.8552665698207,573159.483703364,0.0,1.0
2024-05-10,952.1,954.09,939.02,952.28,36097,94.2383169706994,94.4352860398851,92.9436660033884,94.2561332684146,364691.930042487,0.0,1.0
2024-05-13,952.01,960.78,952.01,957.2,39207,94.2294088218417,95.0974584383033,94.2294088218417,94.7431120726325,396112.599417563,0.0,1.0
2024-05-14,953.5,953.865,945.0,952.01,33498,94.3768881751516,94.4130156677409,93.535563005263,94.2294088218417,338433.949429682,0.0,1.0
2024-05-15,951.57,964.05,951.24,954.58,38508,94.185857871871,95.421121180131,94.153194659393,94.4837859614433,389050.526140014,0.0,1.0
2024-05-16,932.42,961.89,925.08,948.68,63946,92.2904017538279,95.2073256075475,91.5638927247711,93.8998073141089,646053.416031716,0.0,1.0
2024-05-17,937.0,940.95,930.22,932.02,71225,92.7437275512502,93.134696306669,92.0726470039743,92.2508099811272,719593.947343993,0.0,1.0
2024-05-20,945.33,954.0,938.65,942.61,39030,93.568226217741,94.4263778910274,92.9070436136403,93.2990021633767,394324.349102648,0.0,1.0
2024-05-21,981.17,982.9,941.91,944.17,54282,97.1156490517184,97.2868834686487,93.2297165611505,93.4534100769092,548416.969459132,0.0,1.0
2024-05-22,998.01,1003.865,981.17,981.17,83208,98.7824626824154,99.361987255321,97.1156490517184,97.1156490517184,840659.503974714,0.0,1.0
2024-05-23,974.05,1000.0,972.58,995.15,75245,96.410915497647,98.9794317516011,96.2654157329722,98.4993815076058,760208.446021745,0.0,1.0
2024-05-24,992.65,995.3,975.38,975.38,63645,98.2519329282268,98.5142284223685,96.5425581418766,96.5425581418766,643012.380185447,0.0,1.0
2024-05-28,988.4,997.02,982.84,983.71,72087,97.8312703432825,98.6844730449813,97.2809447027436,97.3670568083675,728302.827408725,0.0,1.0
2024-05-29,984.84,995.0,975.63,975.63,57981,97.4789035662468,98.484534592843,96.5673029998145,96.5673029998145,585788.370108137,0.0,1.0
2024-05-30,982.7,999.81,979.915,984.84,47367,97.2670875822984,98.9606256595683,96.9914298648701,97.4789035662468,478553.969867925,0.0,1.0
2024-05-31,981.04,985.72,963.7,982.6,80855,97.1027817255907,97.5660054661882,95.3864783790179,97.2571896391232,816886.888206368,0.0,1.0
2024-06-03,982.7,991.37,970.0,982.0,60806,97.2670875822984,98.1252392555847,96.010048799053,97.1978019800722,614329.653382925,0.0,1.0
2024-06-04,986.39,997.665,973.87,980.25,62896,97.6323216854618,98.7483147784611,96.3930991999317,97.0245879745069,635445.151451707,0.0,1.0
2024-06-05,998.8,1000.0,975.94,986.39,74547,98.8606564334991,98.9794317516011,96.5979866236575,97.6323216854618,753156.47585332,0.0,1.0
2024-06-06,1018.02,1019.77,987.69,993.98,66907,100.763041111765,100.93625511733,97.7609949467388,98.3835755724564,675968.722147343,0.0,1.0
2024-06-07,1021.03,1030.0,1017.33,1017.33,50027,101.060969201337,101.948814704149,100.694745303856,100.694745303856,505428.240137284,0.0,1.0
2024-06-10,1014.04,1019.77,1003.33,1014.98,58480,100.369102973394,100.93625511733,99.3090332593339,100.46214363924,590829.82156092,0.0,1.0
2024-06-11,1036.01,1037.13,996.51,1013.88,76795,102.543681088976,102.654538052538,98.633993534788,100.353266264313,775868.265163666,0.0,1.0
2024-06-12,1024.19,1048.0,1016.89,1035.0,89851,101.373744205672,103.730444475678,100.651194353886,102.443711862907,907774.457884245,0.0,1.0
2024-06-13,1012.09,1024.0,1008.19,1024.0,40392,100.176093081478,101.354938113639,99.7900732976467,101.354938113639,408084.783729288,0.0,1.0
2024-06-14,1004.01,1010.52,999.685,1005.0,43553,99.376339272925,100.020695373628,98.9482532305993,99.4743289103591,440020.71166968,0.0,1.0
2024-06-17,1001.68,1005.0,994.86,999.8,40478,99.1457171969437,99.4743289103591,98.4706774723978,98.9596358652507,408953.651113937,0.0,1.0
2024-06-18,1023.93,1033.2,999.78,999.78,63993,101.348009553417,102.265548885754,98.9576562766157,98.9576562766157,646528.262160535,0.0,1.0
2024-06-20,977.89,1035.0,965.04,1024.43,82143,96.7909965155732,102.443711862907,95.5191108175651,101.397499269293,829899.692757847,0.0,1.0
2024-06-21,995.31,997.34,976.85,976.85,73389,98.515218216686,98.7161464631418,96.6880579065515,96.6880579065515,741457.075487938,0.0,1.0
2024-06-24,1033.07,1036.72,995.63,995.63,67382,102.252681559626,102.61395648552,98.5468916348466,98.5468916348466,680767.698981161,0.0,1.0
2024-06-25,1053.44,1054.36,1027.57,1031.18,59115,104.268892584407,104.359953661618,101.708294684993,102.065610433616,597245.295854546,0.0,1.0
2024-06-26,1062.67,1076.61,1040.36,1049.52,67698,105.182472739474,106.562246018091,102.974241617096,103.88089321194,683960.281464284,0.0,1.0
2024-06-27,1070.88,1077.81,1056.0,1062.01,59547,105.995093874155,106.681021336193,104.522279929691,105.117146314518,601609.838996035,0.0,1.0
2024-06-28,1085.0,1090.34,1061.3,1075.31,680607,107.392683450487,107.921233616041,105.046870917974,106.433572756814,6876246.79143495,0.0,1.0
2024-07-01,1110.0,1134.49,1090.65,1093.23,108269,109.867169244277,112.291175527874,107.951917239884,108.207284173803,1093853.52172674,0.0,1.0
2024-07-02,1105.46,1115.0,1088.0,1115.0,58622,109.417802624125,110.362066403035,107.689621745742,110.362066403035,592264.463056505,0.0,1.0
2024-07-03,1092.15,1112.54,1089.79,1112.54,42672,108.100386387511,110.118577000926,107.866794928577,110.118577000926,431119.872531596,0.0,1.0
2024-07-05,1077.53,1094.15,1061.97,1091.62,62657,106.653307095303,108.298345251014,105.113187137248,108.047927288683,633030.508371112,0.0,1.0
2024-07-08,1089.25,1102.3399,1073.0,1078.0,45172,107.813346035431,109.108976899117,106.204930269468,106.699827428226,456377.645341144,0.0,1.0
2024-07-09,1076.86,1094.85,1075.71,1089.22,35088,106.586990876029,108.36763085324,106.473164529515,107.810376652479,354497.892936554,0.0,1.0
2024-07-10,1082.6,1084.915,1072.42,1083.4,40278,107.155132814283,107.384270198788,106.147522199052,107.234316359685,406933.029289174,0.0,1.0
2024-07-11,1080.52,1090.44,1072.22,1084.91,38281,106.94925559624,107.931131559216,106.127726312702,107.38377530163,386757.120368907,0.0,1.0
2024-07-12,1082.93,1089.64,1079.01,1084.91,24668,107.187796026761,107.851948013815,106.799796654295,107.38377530163,249223.495866363,0.0,1.0
2024-07-15,1066.32,1088.31,1056.65,1088.31,41395,105.543747665367,107.720305369585,104.586616560329,107.720305369585,418218.20218048,0.0,1.0
2024-07-16,1083.44,1085.62,1070.15,1070.71,35848,107.238275536955,107.454050698173,105.922838888976,105.978267370757,362176.255870655,0.0,1.0
2024-07-17,1067.69,1093.12,1067.33,1078.51,43409,105.679349486867,108.19639643631,105.643716891436,106.750306938419,438565.86395585,0.0,1.0
2024-07-18,1089.15,1095.23,1067.6701,1074.4,38020,107.803448092256,108.405243037306,105.677379796175,106.34350147392,384120.208887591,0.0,1.0
2024-07-19,1085.5,1102.26,1075.01,1091.1,32094,107.442173166363,109.10106844252,106.403878927289,107.996457984172,324249.18421984,0.0,1.0
2024-07-22,1091.21,1092.79,1076.02,1092.79,23661,108.007345721665,108.163733223832,106.503848153358,108.163733223832,239049.664978676,0.0,1.0
2024-07-23,1115.87,1131.32,1086.53,1095.41,56152,110.448178508659,111.977410729221,107.544121981067,108.423059335021,567309.783520673,0.0,1.0
2024-07-24,1104.96,1105.94,1092.6,1105.78,58588,109.368312908249,109.465312751366,108.144927131799,109.449476042285,591920.957346296,0.0,1.0
2024-07-25,1104.02,1125.23,1099.87,1099.87,43186,109.275272242403,111.374625989854,108.864507600633,108.864507600633,436312.870621237,0.0,1.0
2024-07-26,1130.65,1135.0,1108.0,1108.0,33543,111.960584225824,112.391335157927,109.717708682804,109.717708682804,338738.791086555,0.5,1.0
2024-07-29,1112.42,1137.06,1103.71,1133.01,34981,110.155391239102,112.595322955658,109.292899142868,112.19427898439,353260.640103712,0.0,1.0
2024-07-30,1140.55,1144.0,1118.74,1124.76,37152,112.940913933368,113.282543982967,110.781217880686,111.377337561436,375184.794635178,0.0,1.0
2024-07-31,1145.89,1159.665,1135.06,1150.08,48480,113.469697836226,114.833742454552,112.397276550094,113.884605055884,489582.22555753,0.0,1.0
2024-08-01,1241.38,1248.585,1150.05,1167.34,105216,122.925423469909,123.638885645956,113.8816343598,115.593745535907,1062538.84992288,0.0,1.0
2024-08-02,1274.29,1305.78,1213.87,1213.87,69511,126.184277073475,129.30251772909,120.201295161368,120.201295161368,701966.792094256,0.0,1.0
2024-08-05,1215.59,1231.9599,1170.0,1181.79,73067,120.371615070153,121.99261499738,115.857147255308,117.024630816111,737877.567549756,0.0,1.0
2024-08-06,1257.5,1285.21,1220.88,1220.88,61311,124.52167749876,127.265610447858,120.895447812872,120.895447812872,619157.91730936,0.0,1.0
2024-08-07,1253.45,1280.11,1253.45,1271.02,36379,124.120633527492,126.760592113668,124.120633527492,125.860471200377,367378.543390209,0.0,1.0
2024-08-08,1259.83,1266.85,1236.1501,1253.7,38156,124.752401561243,125.447544444775,122.407542021678,124.145389328187,385323.832474693,0.0,1.0
2024-08-09,1259.41,1271.12,1254.96,1262.65,28509,124.710811816074,125.870373520655,124.270158563693,125.031646993089,287902.220883244,0.0,1.0
2024-08-12,1254.11,1266.54,1241.98,1259.41,29543,124.185988841328,125.416847251912,122.984837391579,124.710811816074,298344.218020753,0.0,1.0
2024-08-13,1254.16,1264.31,1246.12,1254.11,32873,124.190940001467,125.196025509708,123.394793451097,124.185988841328,331972.700098035,0.0,1.0
2024-08-14,1258.17,1270.1229,1247.57,1254.0,30478,124.588023044624,125.771637485161,123.538377095132,124.175096289022,307786.449474885,0.0,1.0
2024-08-15,1270.17,1280.96,1253.4,1260.24,36997,125.776301478012,126.844761836033,124.115682367353,124.793001074384,373619.504928877,0.0,1.0
2024-08-16,1261.0,1277.595,1259.71,1274.28,25091,124.868258708498,126.511548758671,124.740518776909,126.183286841447,253385.058198515,0.0,1.0
2024-08-19,1274.12,1277.56,1258.5,1264.0,31525,126.167443129002,126.508082946573,124.620700701542,125.165328316845,318359.728974859,0.0,1.0
2024-08-20,1267.97,1287.22,1266.1,1280.0,36268,125.558450431891,127.46464708545,125.373277042688,126.749699561362,366257.593987634,0.0,1.0
2024-08-21,1321.29,1322.59,1284.99,1292.04,70209,130.838367604244,130.967097767861,127.243825343246,127.941938922861,709015.645094237,0.0,1.0
2024-08-22,1355.99,1370.0,1324.53,1324.53,55051,134.27447274079,135.66178781177,131.159202781259,131.159202781259,555940.410461379,0.0,1.0
2024-08-23,1350.0,1374.25,1348.21,1362.01,50078,133.681323756124,136.082636423595,133.504072223144,134.87059242154,505719.857497319,0.0,1.0
2024-08-26,1339.75,1360.0,1332.0,1351.77,39564,132.666335927605,134.671555783947,131.898906106042,133.856594825049,399542.722193857,0.0,1.0
2024-08-27,1334.15,1340.0,1331.75,1334.05,37368,132.111805992024,132.691091728301,131.874150305347,132.101903671746,377366.101580731,0.0,1.0
2024-08-28,1327.8,1335.48,1313.69,1334.95,50092,131.483008654357,132.243506851725,130.085791263098,132.19102455425,505861.238503048,0.0,1.0
2024-08-29,1325.8,1335.355,1322.93,1330.0,36360,131.284962248792,132.231128951377,131.000765656807,131.700859700478,367186.669168148,0.0,1.0
2024-08-30,1342.4,1342.4,1317.0,1325.8,54001,132.928747414979,132.928747414979,130.413558064308,131.284962248792,545336.835031603,0.0,1.0
2024-09-03,1328.84,1359.5599,1320.2,1347.22,57328,131.58599278525,134.627975672403,130.730432313211,133.406039252389,578935.021179088,0.0,1.0
2024-09-04,1352.45,1367.8199,1322.55,1324.01,60581,133.923930602941,135.445907327385,130.96313683975,131.107710715812,611785.907724849,0.0,1.0
2024-09-05,1348.38,1369.87,1333.0299,1352.45,62431,133.520906167617,135.648914795409,132.000890102588,133.923930602941,630468.397767783,0.0,1.0
2024-09-06,1329.9,1367.81,1324.99,1345.07,52169,131.6909573802,135.444926997677,131.204753454538,133.193139366407,526836.120567465,0.0,1.0
2024-09-09,1350.83,1376.8407,1338.62,1338.62,80495,133.763513014433,136.339175835043,132.554439708461,132.554439708461,812890.289732952,0.0,1.0
2024-09-10,1287.56,1361.2399,1285.69,1350.55,60968,127.498314974396,134.794334653077,127.313141585194,133.735786517654,615694.082668969,0.0,1.0
2024-09-11,1277.88,1290.77,1264.6508,1290.77,68501,126.539770371464,127.816179455328,125.229772617216,127.816179455328,691767.162395138,0.0,1.0
2024-09-12,1271.09,1285.285,1256.2,1277.88,48859,125.867402824572,127.273037188067,124.392947335143,126.539770371464,493409.611355514,0.0,1.0
2024-09-13,1296.96,1297.81,1269.08,1277.86,50589,128.42913308055,128.513302802915,125.668366186979,126.537789907408,510880.264206476,0.0,1.0
2024-09-16,1280.39,1308.77,1271.39,1302.83,49741,126.788318610447,129.598597105409,125.897109785406,129.010399280882,502316.614716526,0.0,1.0
2024-09-17,1261.36,1280.39,1255.99,1280.39,55327,124.9039070615,126.788318610447,124.372152462559,126.788318610447,558727.636002917,0.0,1.0
2024-09-18,1265.62,1285.61,1264.03,1270.0,46357,125.325745905352,127.305219728971,125.168299012929,125.759467533539,468142.805902857,0.0,1.0
2024-09-19,1266.98,1275.785,1255.0001,1270.11,51591,125.460417461136,126.332316761635,124.274129394125,125.770360085845,520999.10475946,0.0,1.0
2024-09-20,1264.25,1270.53,1259.0,1270.53,297048,125.190084117541,125.811949831014,124.670212302934,125.811949831014,2999781.78501264,0.0,1.0
2024-09-23,1314.03,1314.56,1266.83,1266.83,62493,130.119459152044,130.171941449519,125.445563980719,125.445563980719,631094.513650306,0.0,1.0
2024-09-24,1293.99,1303.59,1283.975,1302.78,43315,128.135034168287,129.085656914997,127.143316792422,129.005448120743,437422.733086311,0.0,1.0
2024-09-25,1295.58,1296.68,1284.04,1296.68,31926,128.292481060711,128.401406583771,127.149753300603,128.401406583771,322409.284924704,0.0,1.0
2024-09-26,1286.41,1303.0,1280.7,1303.0,36159,127.384438291197,129.027233225355,126.81901580331,129.027233225355,365156.841871591,0.0,1.0
2024-09-27,1295.96,1301.835,1282.705,1288.14,39469,128.330109877768,128.911871194114,127.017557324888,127.55574843201,398583.351083543,0.0,1.0
2024-09-30,1316.4,1320.0,1292.065,1301.13,46433,130.354144142638,130.710627672655,127.944414502931,128.842059836152,468910.302791107,0.0,1.0
2024-10-01,1308.57,1321.01,1305.0,1320.0,30417,129.578792464853,130.810641107465,129.22527963092,130.710627672655,307170.432235631,0.0,1.0
2024-10-02,1295.02,1299.08,1287.44,1299.08,26681,128.237028067153,128.639062270449,127.486432190063,128.639062270449,269441.90099217,0.0,1.0
2024-10-03,1272.83,1289.99,1263.95,1289.99,36575,126.039703197413,127.738941357157,125.160377156706,127.738941357157,369357.877470434,0.0,1.0
2024-10-04,1292.09,1296.91,1271.2,1271.2,30346,127.946890083,128.424181920411,125.878295376878,125.878295376878,306453.428563714,0.0,1.0
2024-10-07,1257.28,1287.31,1252.01,1287.31,31999,124.499892394148,127.473559173701,123.978040115485,127.473559173701,323146.485883156,0.0,1.0
2024-10-08,1278.61,1285.74,1260.0,1260.0,28546,126.612057309495,127.318092745333,124.769235505716,124.769235505716,288275.870684101,0.0,1.0
2024-10-09,1276.46,1291.73,1274.05,1278.88,27761,126.399157423513,127.911241729999,126.160511504807,126.638793574246,280348.435719938,0.0,1.0
2024-10-10,1267.0,1275.1,1263.63,1274.96,28590,125.462397925192,126.264485867729,125.128689731816,126.250622619339,288720.210987826,0.0,1.0
2024-10-11,1282.91,1285.934,1267.0,1267.0,25677,127.037857081459,127.337303246672,125.462397925192,125.462397925192,259302.863152654,0.0,1.0
2024-10-14,1301.58,1306.49,1290.5,1290.5,23341,128.886620277404,129.372824203066,127.789443190576,127.789443190576,235712.432482227,0.0,1.0
2024-10-15,1304.7,1309.52,1292.25,1301.57,34493,129.195572670085,129.672864507496,127.962733795446,128.885630045377,348332.502189685,0.0,1.0
2024-10-16,1309.13,1320.0,1300.0,1302.91,28842,129.634245458411,130.710627672655,128.730163617008,129.018321137105,291265.069090971,0.0,1.0
2024-10-17,1305.59,1311.0,1287.99,1308.49,25174,129.283703320562,129.819418847614,127.540894951593,129.57087060863,254223.245589629,0.0,1.0
2024-10-18,1287.48,1300.29,1264.84,1300.29,35377,127.490393118174,128.758880345815,125.248507807182,128.758880345815,357259.702837226,0.0,1.0
2024-10-21,1274.21,1285.52,1263.89,1285.52,40627,126.176355217253,127.296307640721,125.154435764539,127.296307640721,410277.579986091,0.0,1.0
2024-10-22,1265.48,1272.59,1257.0,1266.42,32345,125.311882656963,126.015937628745,124.472165897369,125.404964467578,326640.616453348,0.0,1.0
2024-10-23,1273.74,1280.09,1256.0,1265.29,27616,126.129814311945,126.758611649613,124.373142694587,125.293068248434,278884.132446302,0.0,1.0
2024-10-24,1263.76,1284.81,1263.76,1269.19,31152,125.141562748177,127.226001166745,125.141562748177,125.679258739285,314592.935036473,0.0,1.0
2024-10-25,1248.85,1272.07,1248.5626,1272.07,29773,123.912684801649,126.216606442434,123.884168562219,126.216606442434,300066.22089997,2.5,1.0
2024-10-28,1230.58,1263.227,1227.125,1244.37,39350,122.099909247078,125.339191323163,121.757099201044,123.468172788267,396587.706728036,0.0,1.0
2024-10-29,1209.61,1225.565,1202.06,1224.72,39211,120.019235827299,121.602313767813,119.270114019034,121.518471658146,395186.799708083,0.0,1.0
2024-10-30,1199.57,1213.32,1196.3217,1210.0,31596,119.023052654453,120.387347338381,118.700751678322,120.057932185607,318439.267643687,0.0,1.0
2024-10-31,1124.26,1163.5,1065.4344,1163.5,103604,111.550686643794,115.444135618143,105.713926399515,115.444135618143,1044169.57478657,0.0,1.0
2024-11-01,1134.38,1165.89,1123.12,1136.25,57760,112.554807531164,115.681274839568,111.437574211817,112.740351608178,582132.298363697,0.0,1.0
2024-11-04,1143.62,1164.715,1134.25,1134.38,61317,113.471613558763,115.564689657487,112.541908745062,112.554807531164,617981.408219647,0.0,1.0
2024-11-05,1179.62,1183.045,1136.06,1141.0,39393,117.043585094864,117.383418497951,112.721499536182,113.211653408081,397021.080842124,0.0,1.0
2024-11-06,1190.94,1213.25,1159.15,1203.0,57778,118.166771700105,120.380401838172,115.012522390865,119.363382164698,582313.710783544,0.0,1.0
2024-11-07,1187.825,1199.405,1165.0001,1185.51,33863,117.8576969408,119.006681118246,115.592977687624,117.627999326743,341287.154077041,0.0,1.0
2024-11-08,1224.56,1241.275,1189.52,1194.63,43436,121.502596229096,123.161082457594,118.025877267292,118.532898782555,437768.32603403,0.0,1.0
2024-11-11,1220.87,1248.39,1214.515,1230.49,38089,121.136469146646,123.867042943132,120.505916949093,122.090979318238,383878.758870755,0.0,1.0
2024-11-12,1236.17,1240.8725,1214.52,1222.82,32939,122.654557049489,123.121145831392,120.506413056251,121.329950938185,331974.649858064,0.0,1.0
2024-11-13,1230.73,1245.4566,1225.15,1244.49,29088,122.114792461812,123.575986795799,121.561136873716,123.480079360054,293162.470477893,0.0,1.0
2024-11-14,1215.21,1229.56,1207.735,1229.56,38503,120.574875844026,121.998703386888,119.833195643127,121.998703386888,388051.244527309,0.0,1.0
2024-11-15,1210.7,1210.78,1181.94,1210.58,43615,120.127387187698,120.135324902222,117.273778816079,120.115480615911,439572.37176476,0.0,1.0
2024-11-18,1209.25,1221.615,1205.185,1210.0,30457,119.983516111938,121.210389113157,119.580180992653,120.057932185607,306959.892854278,0.0,1.0
2024-11-19,1223.62,1223.62,1192.0512,1195.36,27083,121.409328083432,121.409328083432,118.277026554852,118.605330427593,272955.142600137,0.0,1.0
2024-11-20,1237.96,1238.83,1212.99,1223.13,26851,122.832163411978,122.918486057434,120.354604265966,121.360709581968,270616.938077625,0.0,1.0
2024-11-21,1246.18,1256.49,1236.22,1236.22,29824,123.647763579388,124.670736538755,122.659518121067,122.659518121067,300580.222756213,0.0,1.0
2024-11-22,1259.92,1260.36,1244.0501,1250.0,26141,125.011066049,125.054723478885,123.436431852312,124.026789447941,263461.225961311,0.0,1.0
2024-11-25,1299.6,1307.95,1265.38,1271.24,53148,128.948172453235,129.776671406748,125.552815065308,126.13425265424,535650.405010972,0.0,1.0
2024-11-26,1344.96,1356.77,1290.4,1305.66,61897,133.448856588722,134.620661695426,128.035335282898,129.549454328479,623826.91952593,0.0,1.0
2024-11-27,1312.4,1353.325,1305.01,1344.96,33192,130.218206777182,134.278843863708,129.484960397966,133.448856588722,334524.502203736,0.0,1.0
2024-11-29,1304.29,1319.63,1294.36,1315.92,16404,129.413520967244,130.935577727349,128.428252151869,130.567466216268,165327.185290133,0.0,1.0
2024-12-02,1309.01,1312.27,1290.05,1305.0,34483,129.881846124199,130.20530799108,128.000607781853,129.48396818365,347535.804094103,0.0,1.0
2024-12-03,1304.11,1309.01,1291.825,1309.01,34350,129.395661109563,129.881846124199,128.176725822869,129.881846124199,346195.367880765,0.0,1.0
2024-12-04,1284.46,1302.33,1275.0,1302.33,27488,127.445959979442,129.21904696139,126.5073252369,129.21904696139,277036.922046767,0.0,1.0
2024-12-05,1317.56,1323.51,1277.68,1289.2,36347,130.730189364023,131.320556881795,126.773238673476,127.916269565028,366322.068016366,0.0,1.0
2024-12-06,1290.72,1318.08,1290.445,1318.08,32555,128.067086140997,130.781784508434,128.039800247319,130.781784508434,328104.518234594,0.0,1.0
2024-12-09,1277.04,1294.395,1273.99,1282.38,25204,126.709736957279,128.431724901974,126.407111591026,127.2395794018,254017.701661332,0.0,1.0
2024-12-10,1274.94,1290.0,1274.23,1280.0,23656,126.501371951006,127.995646710275,126.4309247346,127.003432394692,238416.233554218,0.0,1.0
2024-12-11,1271.33,1295.6286,1271.33,1285.09,37009,126.143182583081,128.554124459944,126.143182583081,127.508469481324,372994.013679743,0.0,1.0
2024-12-12,1280.71,1292.0,1271.33,1271.39,21440,127.073879611098,128.194089573392,126.143182583081,126.149135868974,216082.348977106,0.0,1.0
2024-12-13,1269.74,1280.87,1268.38,1276.21,20526,125.985420506903,127.089755040147,125.850479359983,126.627383169085,206870.629435824,0.0,1.0
2024-12-16,1266.23,1287.74,1264.71,1269.93,29513,125.637153282133,127.771406274953,125.486336706164,126.004272578899,297445.819279913,0.0,1.0
2024-12-17,1251.58,1267.0,1247.4601,1261.92,31682,124.183559309803,125.713553784433,123.774776933926,125.209508912117,319306.01587186,0.0,1.0
2024-12-18,1211.28,1253.275,1209.785,1250.0,26384,120.184935618002,124.351739636295,120.036599577822,124.026789447941,265910.293629288,0.0,1.0
2024-12-19,1221.67,1231.45,1211.0,1211.0,24004,121.215846291893,122.186231892534,120.157153617165,120.157153617165,241923.540337987,0.0,1.0
2024-12-20,1202.595,1230.0,1188.71,1210.01,90867,119.323197484917,122.042360816774,117.94550790773,120.058924399922,915800.130807029,0.0,1.0
2024-12-23,1188.07,1202.6,1182.44,1202.6,26068,117.882006191532,119.323693592075,117.323389531859,119.323693592075,262725.497814142,0.0,1.0
2024-12-24,1206.65,1212.7,1187.95,1188.07,18488,119.725540389886,120.325830050814,117.870099619745,117.882006191532,186330.712121677,0.0,1.0
2024-12-26,1222.76,1233.525,1204.425,1205.0,24805,121.323997652291,122.392116363017,119.504772704669,119.561825027815,249996.393021321,0.0,1.0
2024-12-27,1232.44,1233.12,1212.11,1213.56,29335,122.284461109776,122.351931683236,120.267289406195,120.411160481955,295651.85201695,0.0,1.0
2024-12-30,1240.0,1255.79,1221.34,1228.73,24989,123.034575132357,124.601281536664,121.183103219479,121.916349598695,251850.831090901,0.0,1.0
2024-12-31,1259.99,1261.8,1236.67,1236.67,45723,125.018011549209,125.19760234033,122.704167765268,122.704167765268,460817.781822771,0.0,1.0
2025-01-02,1280.0,1282.155,1261.01,1261.01,40497,127.003432394692,127.2172545797,125.119217409398,125.119217409398,408147.7092596,0.0,1.0
2025-01-03,1321.98,1350.0,1282.0,1282.0,79989,131.168748091511,133.948932603776,127.201875257808,127.201875257808,806166.558410902,0.0,1.0
2025-01-06,1314.99,1338.79,1302.41,1321.98,49908,130.475190284918,132.836660356007,129.226984675914,131.168748091511,502996.169437939,0.0,1.0
2025-01-07,1289.77,1336.7,1289.71,1314.99,33437,127.972825781017,132.62928756405,127.966872495123,130.475190284918,336993.726807251,0.0,1.0
2025-01-08,1287.15,1296.19,1268.95,1288.95,27914,127.712865630334,128.609827371621,125.907035575972,127.891464207139,281330.349316554,0.0,1.0
2025-01-10,1254.2,1268.9,1238.08,1268.9,32978,124.443519460486,125.902074504394,122.844069983765,125.902074504394,332367.710101073,0.0,1.0
2025-01-13,1257.82,1257.82,1236.2624,1243.53,27784,124.802701042727,124.802701042727,122.663725109765,123.384826785758,280020.148506526,0.0,1.0
2025-01-14,1291.77,1303.8,1265.84,1265.84,26342,128.171268644133,129.36490246578,125.598456923825,125.598456923825,265486.997982973,0.0,1.0
2025-01-15,1300.0,1322.4899,1283.84,1300.0,35221,128.987861025859,131.219341099463,127.384442691876,128.987861025859,354973.713307958,0.0,1.0
2025-01-16,1336.83,1336.83,1300.0,1300.0,43787,132.642186350153,132.642186350153,128.987861025859,128.987861025859,441305.868221106,0.0,1.0
2025-01-17,1386.37,1438.5,1342.87,1342.87,105151,137.557616069554,142.73002929669,133.241483796765,133.241483796765,1059760.96442591,0.0,1.0
2025-01-21,1359.4,1411.5,1335.8214,1395.04,38702,134.881614060425,140.051050644615,132.542111614283,138.417865881164,390056.85961343,0.0,1.0
2025-01-22,1333.67,1358.47,1331.66,1358.47,28044,132.328646626428,134.789338129076,132.129211548996,134.789338129076,282640.550126584,0.0,1.0
2025-01-23,1317.77,1339.69,1308.5,1339.69,47827,130.751025864651,132.92595964441,129.831243194105,132.92595964441,482022.878009701,0.0,1.0
2025-01-24,1292.0,1315.27,1284.0,1315.27,27825,128.442143152288,130.755493516958,127.646835764348,130.755493516958,279891.779424576,2.5,1.0
2025-01-27,1320.52,1324.61,1291.81,1291.81,37594,131.277413990293,131.684014892377,128.423254601824,128.423254601824,378158.187086705,0.0,1.0
2025-01-28,1335.82,1341.745,1314.5064,1320.52,32889,132.798439369728,133.387463903921,130.679581426779,131.277413990293,330830.574429287,0.0,1.0
2025-01-29,1353.46,1368.57,1335.82,1335.82,41369,134.552092160136,136.054228989107,132.798439369728,132.798439369728,416130.926253919,0.0,1.0
2025-01-30,1366.19,1380.7699,1337.5105,1360.0,29520,135.817625041195,137.267062814373,132.966497762142,135.202255949776,296941.79078575,0.0,1.0
2025-01-31,1367.62,1374.8194,1353.905,1361.19,38723,135.959786236789,136.675503237881,134.59633113359,135.320557923733,389514.802323734,0.0,1.0
2025-02-03,1361.46,1388.13,1326.77,1336.3,43722,135.347399548075,137.99875555262,131.898747887121,132.846157813005,439799.762084506,0.0,1.0
2025-02-04,1385.25,1388.7,1351.16,1351.16,36883,137.712444892962,138.055421204011,134.323441286103,134.323441286103,371006.235418388,0.0,1.0
2025-02-05,1377.76,1401.0,1371.155,1385.25,41973,136.967838351003,139.278206312968,136.311212688835,137.712444892962,422206.564520674,0.0,1.0
2025-02-06,1360.13,1395.11,1340.9701,1388.33,31702,135.215179694831,138.692661248598,133.310428442057,138.018638237318,318890.536974588,0.0,1.0
2025-02-07,1371.57,1375.48,1349.89,1349.89,22554,136.352469259584,136.74117574544,134.197186238267,134.197186238267,226870.770643016,0.0,1.0
2025-02-10,1402.42,1421.0,1359.57,1372.01,34450,139.419373374328,141.266474782818,135.159508177675,136.396211165921,346532.67928757,0.0,1.0
2025-02-11,1415.4,1430.5557,1392.5,1410.53,33041,140.70975961126,142.216439633685,138.433192213282,140.225616238852,332359.542999728,0.0,1.0
2025-02-12,1425.27,1425.27,1383.095,1402.88,26884,141.690970101131,141.690970101131,137.498208965335,139.465103549134,270426.256893093,0.0,1.0
2025-02-13,1458.46,1460.92,1428.5701,1433.71,34038,144.990501626846,145.235058648638,142.019044339998,142.530019395407,342388.369741375,0.0,1.0
2025-02-14,1408.59,1458.83,1402.33,1457.0,46876,140.032754197276,145.027284593539,139.410426166213,144.845358028547,471525.859921167,0.0,1.0
2025-02-18,1398.32,1415.09,1384.48,1415.09,34895,139.011778338008,140.678941449977,137.635896556872,140.678941449977,351008.935957615,0.0,1.0
2025-02-19,1409.72,1412.48,1398.0,1398.51,30595,140.145091365823,140.419472414662,138.979966042491,139.030666888472,307755.219820122,0.0,1.0
2025-02-20,1442.65,1451.775,1397.67,1400.0,45294,143.41877540143,144.325922890799,138.947159612738,139.178792889476,455612.515984072,0.0,1.0
2025-02-21,1382.86,1450.0,1330.0,1442.65,67692,137.474846810815,144.1494640641,132.219853245002,143.41877540143,680914.082041631,0.0,1.0
2025-02-24,1390.94,1401.8,1356.176,1382.87,47067,138.278107272634,139.357737051762,134.822099018341,137.47584094505,473447.129637971,0.0,1.0
2025-02-25,1393.24,1405.0,1383.355,1402.42,32923,138.506758146667,139.675860006938,137.524056455443,139.419373374328,331172.580556885,0.0,1.0
2025-02-26,1370.73,1401.0,1370.0,1400.0,34784,136.268961983851,139.278206312968,136.196390184701,139.178792889476,349892.386541041,0.0,1.0
2025-02-27,1401.13,1408.1599,1365.74,1371.16,35207,139.291130058022,139.989996483832,135.772889000623,136.311709755953,354147.345128521,0.0,1.0
2025-02-28,1417.12,1419.165,1389.0001,1408.55,73128,140.880750699667,141.084051150709,138.085255172401,140.028777660336,735594.826442424,0.0,1.0
2025-03-03,1407.15,1420.225,1398.23,1416.0,76005,139.889598867447,141.189429379611,139.002831129894,140.769407665355,764534.580239531,0.0,1.0
2025-03-04,1335.37,1399.255,1332.81,1382.6,65434,132.753703329157,139.104729888974,132.499204965016,137.448999320707,658200.851567572,0.0,1.0
2025-03-05,1356.34,1364.2,1325.0,1335.0,57643,134.838402819794,135.619792328445,131.72278612754,132.716920362464,579831.153328693,0.0,1.0
2025-03-06,1337.55,1347.88,1319.41,1345.0,43159,132.97042459237,133.997365257048,131.167065090217,133.711054597389,434136.54297162,0.0,1.0
2025-03-07,1323.77,1340.38,1314.0101,1335.0,49890,131.600507616644,133.251764580854,130.6302425447,132.716920362464,501843.697232421,0.0,1.0
2025-03-10,1227.6,1322.04,1227.6,1320.65,63550,122.039918679372,131.428522394002,122.039918679372,131.290337735347,639249.6884971,0.0,1.0
2025-03-11,1303.52,1309.99,1227.6,1227.6,65339,129.587385790921,130.230590640917,122.039918679372,122.039918679372,657245.246211048,0.0,1.0
2025-03-12,1338.25,1348.13,1306.25,1323.24,70094,133.040013988815,134.022218612921,129.858784437056,131.547818502193,705075.809056111,0.0,1.0
2025-03-13,1313.67,1336.39,1312.64,1336.39,28159,130.59643203937,132.855105021119,130.494036213173,132.855105021119,283251.486678046,0.0,1.0
2025-03-14,1318.47,1335.855,1307.6018,1319.27,36925,131.073616472134,132.80191883955,129.993171502933,131.153147210928,371428.71357601,0.0,1.0
2025-03-17,1316.01,1345.51,1313.53,1326.93,41122,130.829059450342,133.76175544337,130.582514160081,131.91465403488,413646.352326953,0.0,1.0
2025-03-18,1316.28,1334.3,1301.11,1309.86,34022,130.855901074685,132.64733096602,129.347799440304,130.217666895863,342227.425681328,0.0,1.0
2025-03-19,1326.47,1348.9886,1297.09,1305.1,42398,131.868923860074,134.107574978331,128.948157477864,129.744459000039,426481.641115657,0.0,1.0
2025-03-20,1313.61,1335.65,1313.31,1325.92,32297,130.59046723396,132.781539087735,130.560643206912,131.814246477153,324875.644207568,0.0,1.0
2025-03-21,1300.63,1317.99,1293.845,1306.58,164724,129.300080997028,131.025898028857,128.625560918631,129.891590866808,1656959.33419349,0.0,1.0
2025-03-24,1285.0,1330.76,1272.695,1307.57,50339,127.74624918784,132.295407446856,126.522967011765,129.990010156066,506360.189917477,0.0,1.0
2025-03-25,1297.18,1297.18,1268.235,1292.0,43480,128.957104685979,128.957104685979,126.079583142989,128.442143152288,437365.483176301,0.0,1.0
2025-03-26,1298.93,1304.76,1295.36,1295.36,29644,129.131078177091,129.710658436052,128.776172255222,128.776172255222,298189.10725111,0.0,1.0
2025-03-27,1315.0,1334.48,1299.0,1299.0,50507,130.728651892615,132.665225382248,129.138037116735,129.138037116735,508050.102547963,0.0,1.0
2025-03-28,1330.2,1331.9599,1305.14,1316.33,30054,132.2397359297,132.414693613705,129.748435536979,130.86087174586,302313.298789803,0.0,1.0
2025-03-31,1350.0,1369.9569,1320.05,1320.05,54780,134.208121714852,136.192105466149,131.230689681252,131.230689681252,551032.225584125,0.0,1.0
2025-04-01,1388.79,1388.88,1342.5901,1350.0,41432,138.064368412125,138.073315620239,133.471478188115,134.208121714852,416764.643490353,0.0,1.0
2025-04-02,1399.13,1400.965,1368.035,1383.0,50668,139.092303211037,139.274726843146,136.001042807539,137.488764690104,509669.602152183,0.0,1.0
2025-04-03,1390.94,1406.6199,1355.0,1365.23,57798,138.278107272634,139.836899811654,134.705188832314,135.722188154642,581390.298910392,0.0,1.0
2025-04-04,1306.09,1375.64,1306.08,1360.51,65817,129.842878289297,136.757081893199,129.841884155062,135.252956795758,662053.450004935,0.0,1.0
2025-04-07,1288.05,1337.17,1225.0,1263.15,83584,128.049460129492,132.932647491443,121.781443778291,125.57406588453,840771.769682799,0.0,1.0
2025-04-08,1294.38,1365.9999,1281.15,1330.55,98187,128.6787471002,135.798726549389,127.363507507394,132.274530627923,987663.401486464,0.0,1.0
2025-04-09,1359.11,1376.2567,1266.364,1282.99,67187,135.113778002868,136.818390151467,125.893580627634,127.54642820662,675834.285146417,0.0,1.0
2025-04-10,1379.94,1406.33,1354.1704,1358.95,57779,137.184559614217,139.808079860183,134.622715456185,135.097871855109,581199.177839086,0.0,1.0
2025-04-11,1395.16,1402.01,1362.0901,1390.0,37725,138.697631919772,139.378613870696,135.410039946218,138.184658654551,379475.916578335,0.0,1.0
2025-04-14,1413.33,1421.6,1395.2728,1421.6,38875,140.503973824631,141.326122836913,138.708845753942,141.326122836913,391043.770894174,0.0,1.0
2025-04-15,1402.38,1433.9688,1402.38,1423.97,37458,139.415396837388,142.555747589407,139.415396837388,141.561732650591,376790.162576309,0.0,1.0
2025-04-16,1399.92,1420.17,1388.4801,1402.38,44166,139.170839815596,141.183961641319,138.033560192185,139.415396837388,444265.959750796,0.0,1.0
2025-04-17,1416.0,1429.45,1400.0,1400.11,30772,140.769407665355,142.106518211329,139.178792889476,139.18972836606,309535.663484388,0.0,1.0
2025-04-21,1364.11,1415.82,1351.8189,1415.82,50495,135.610845120331,140.751513249127,134.388944790842,140.751513249127,507929.394502927,0.0,1.0
2025-04-22,1373.28,1401.4,1368.48,1379.69,42880,136.522466213757,139.317971682365,136.045281780993,137.159706258343,431330.080924558,0.0,1.0
2025-04-23,1392.61,1409.955,1374.0655,1394.9,46426,138.444127689866,140.168453520343,136.60055545791,138.671784429664,466999.30823236,0.0,1.0
2025-04-24,1390.2,1421.32,1385.0,1395.0,48638,138.204541339249,141.298287078336,137.687591537089,138.681725772013,489249.824533786,0.0,1.0
2025-04-25,1369.02,1393.39,1347.69,1393.39,31932,136.34749858841,138.774627878413,134.223137991128,138.774627878413,320618.618548797,2.5,1.0
2025-04-28,1352.35,1370.0,1344.01,1369.9,39093,134.68725052668,136.445101653826,133.856628520992,136.435142157355,392519.84388476,0.0,1.0
2025-04-29,1351.25,1359.5999,1338.09,1338.09,43975,134.577696065499,135.409304061337,133.267026329904,133.267026329904,441538.386279697,0.0,1.0
2025-04-30,1355.81,1355.81,1332.53,1349.45,72582,135.03184910458,135.03184910458,132.713278326112,134.398425129019,728771.782898308,0.0,1.0
2025-05-01,1193.05,1352.53,1182.5001,1352.53,177982,118.821772648246,134.705177620328,117.771055730044,134.705177620328,1787058.21641464,0.0,1.0
2025-05-02,1145.02,1211.57,1140.55,1205.0,124056,114.038226493186,120.666271394691,113.593037000928,120.011932476541,1245605.14038236,0.0,1.0
2025-05-05,1137.25,1170.945,1106.5018,1134.69,138674,113.264373617383,116.620225953314,110.202007723461,113.009410507723,1392379.62885618,0.0,1.0
2025-05-06,1174.04,1187.0599,1131.91,1137.1,88247,116.928472369094,118.225188850132,112.732536505827,113.249434372676,886058.851029551,0.0,1.0
2025-05-07,1193.61,1202.6,1184.7449,1189.0,69046,118.877545828485,119.772904561235,117.994626506827,118.418413041168,693267.979967435,0.0,1.0
2025-05-08,1185.84,1200.0,1173.0,1200.0,67555,118.103692952681,119.513957652987,116.824893605795,119.513957652987,678297.343607167,0.0,1.0
2025-05-09,1152.5,1183.99,1137.01,1183.0,80915,114.783196829223,117.919442267966,113.240470825852,117.820843252903,812440.671422893,0.0,1.0
2025-05-12,1175.34,1191.52,1150.98,1170.01,78938,117.057945823218,118.669392352239,114.631812482862,116.527104661309,792590.270293276,0.0,1.0
2025-05-13,1151.26,1176.24,1148.03,1176.24,72492,114.659699072981,117.147581291458,114.338007336965,117.147581291458,727868.122755838,0.0,1.0
2025-05-14,1145.05,1169.84,1135.0,1151.26,81672,114.041214342127,116.510173517308,113.040284946783,114.659699072981,820041.457287904,0.0,1.0
2025-05-15,1162.49,1172.62,1145.0,1148.25,58685,115.778150526684,116.787047519204,114.036234593891,114.359918229202,589236.616232497,0.0,1.0
2025-05-16,1175.86,1177.96,1156.0298,1170.15,64342,117.109735204867,117.31888463076,115.134747135659,116.541047956369,646036.676520943,0.0,1.0
2025-05-19,1164.92,1183.5647,1155.015,1175.86,59970,116.020166290931,117.877084529475,115.03367816547,117.109735204867,602138.874933338,0.0,1.0
2025-05-20,1160.0,1174.0271,1155.92,1165.0,35270,115.530159064554,116.927187594049,115.123811608534,116.028133888108,354134.36916623,0.0,1.0
2025-05-21,1137.97,1156.0,1128.685,1155.92,55908,113.336081991974,115.131779205711,112.411342744634,115.123811608534,561353.680503138,0.0,1.0
2025-05-22,1130.24,1152.735,1130.24,1137.0,56142,112.56621291476,114.80660164593,112.56621291476,113.239474876205,563703.19687356,0.0,1.0
2025-05-23,1143.55,1146.545,1120.76,1127.77,54453,113.891821895061,114.19010881437,111.622052649301,112.320213351924,546744.50819985,0.0,1.0
2025-05-27,112.93,117.3,110.82,115.73,821122,112.472593647932,116.824893605795,110.371139892533,115.261252659835,824461.35945141,0.0,10.0
2025-05-28,114.23,117.85,113.0,113.08,755026,113.767328189172,117.372665911704,112.542310123229,112.621986094998,758096.558588326,0.0,1.0
2025-05-29,113.99,114.82,111.52,114.01,717063,113.528300273866,114.354938480966,111.068304645509,113.548219266808,719979.169712065,0.0,1.0
2025-05-30,114.65,115.78,113.162,113.75,725362,114.185627040958,115.31105014219,112.703653966061,113.28927235856,728311.920292471,0.0,1.0
2025-06-02,112.83,113.98,110.5201,113.98,689513,112.372998683221,113.518340777395,110.072454593365,113.518340777395,692317.128684191,0.0,1.0
2025-06-03,111.44,112.35,110.2435,112.35,591426,110.98862867374,111.894942852609,109.796974920975,111.894942852609,593831.226023554,0.0,1.0
2025-06-04,107.68,111.6722,106.03,111.59,908696,107.243858000613,111.219888181799,105.600541082885,111.138021120807,912391.507581168,0.0,1.0
2025-06-05,106.17,107.88,105.21,107.56,746528,105.73997403348,107.443047930035,104.783862372256,107.12434404296,749563.998709746,0.0,1.0
2025-06-06,108.66,109.34,106.42,106.5,631111,108.219888654779,108.897134414813,105.988961445257,106.068637417026,633677.617972412,0.0,1.0
2025-06-09,110.11,110.345,107.9082,108.66,518529,109.664015643086,109.898063810157,107.471133710083,108.219888654779,520637.766683858,0.0,1.0
2025-06-10,111.1,111.688,110.255,110.33,482439,110.650005793724,111.235624186223,109.808428341917,109.88312456545,484400.994970758,0.0,1.0
2025-06-11,108.18,112.0,108.11,111.23,496053,107.741832824168,111.546360476121,107.67211634887,110.779479247848,498070.360725872,0.0,1.0
2025-06-12,109.83,109.885,107.35,108.58,591406,109.385149741896,109.439926972487,106.915194617068,108.140212683011,593811.144687053,0.0,1.0
2025-06-13,108.62,110.0,108.37,109.24,410700,108.180050668895,109.554461181904,107.931063257118,108.797539450102,412370.245014378,0.0,1.0
2025-06-16,107.16,109.265,105.65,109.05,941159,106.725964184117,108.82243819128,105.222080216984,108.608309017152,944986.528920103,0.0,1.0
2025-06-17,105.72,107.63,105.62,107.0,690039,105.291796692281,107.194060518258,105.19220172757,106.56661224058,692845.267834128,0.0,1.0
2025-06-18,106.2,106.9019,105.44,105.8,577013,105.769852522893,106.468909580198,105.012930791091,105.37147266405,579359.610875289,0.0,1.0
2025-06-20,107.14,107.99,105.975,106.69,1361986,106.706045191175,107.552602391217,105.545763852294,106.257867849976,1367524.95867093,0.0,1.0
2025-06-23,108.64,109.61,106.69,106.69,672278,108.199969661837,109.166040819532,106.257867849976,106.257867849976,675012.036955871,0.0,1.0
2025-06-24,109.25,109.55,107.96,109.0,521178,108.807498946573,109.106283840706,107.522723901804,108.558511534796,523297.539703198,0.0,1.0
2025-06-25,107.65,110.2399,107.2101,109.18,649813,107.2139795112,109.793389502246,106.775861261437,108.737782471276,652455.675732963,0.0,1.0
2025-06-26,110.88,111.41,107.95,108.0,779635,110.43089687136,110.958750184327,107.512764405333,107.562561887688,782805.639083961,0.0,1.0
2025-06-27,111.45,112.5599,110.0996,110.9,1538063,110.998588170211,112.103992683537,109.653657766756,110.450815864302,1544318.03301084,0.0,1.0
2025-06-30,111.65,111.7389,110.22,111.0,916332,111.197778099633,111.286318023261,109.773570104268,110.550410829013,920058.561856621,0.0,1.0
2025-07-01,115.62,116.65,111.65,111.78,845184,115.151698198653,116.177526335174,111.197778099633,111.327251553757,848621.215393792,0.0,1.0
2025-07-02,115.95,116.32,113.8,115.62,677017,115.480361582198,115.848862951628,113.339069840916,115.151698198653,679770.309639395,0.0,1.0
2025-07-03,117.71,118.05,115.26,116.25,467451,117.233232961109,117.571855841126,114.793156325694,115.779146476331,469352.041398138,0.0,1.0
2025-07-07,115.97,119.0,114.389,117.71,1069238,115.500280575141,118.518008005878,113.925684183062,117.233232961109,1073586.40379518,0.0,1.0
2025-07-08,113.86,115.85,112.81,115.39,655105,113.398826819742,115.380766617488,112.353079690279,114.922629779818,657769.197370694,0.0,1.0
2025-07-09,113.32,114.2,112.26,113.98,474783,112.861014010304,113.737449699759,111.805307384369,113.518340777395,476713.859358803,0.0,1.0
2025-07-10,114.18,114.5,112.96,113.32,419934,113.717530706817,114.036234593891,112.502472137345,112.861014010304,421641.798076131,0.0,1.0
2025-07-11,113.945,114.39,112.93,113.99,459480,113.483482539746,113.92668013271,112.472593647932,113.528300273866,461348.62473632,0.0,1.0
2025-07-14,112.25,114.63,112.01,113.95,405835,111.795347887898,114.165708048016,111.556319972592,113.488462287982,407485.459910907,0.0,1.0
2025-07-15,109.55,112.25,109.42,112.21,597007,109.106283840706,111.795347887898,108.976810386582,111.755509902014,599434.922973698,0.0,1.0
2025-07-16,110.91,111.6,110.0,110.0,441677,110.460775360773,111.147980617278,109.554461181904,109.554461181904,443473.223051412,0.0,1.0
2025-07-17,113.48,113.48,111.0,111.16,524876,113.020365953841,113.020365953841,110.550410829013,110.70976277255,527010.578821929,0.0,1.0
2025-07-18,113.36,114.7,112.6,113.79,618158,112.900851996188,114.235424523313,112.143930264386,113.329110344445,620671.940388599,0.0,1.0
2025-07-21,114.73,115.5,113.44,113.51,512840,114.265303012726,115.032184241,112.980527967957,113.050244443254,514925.630516615,0.0,1.0
2025-07-22,117.37,117.49,115.0,115.25,618995,116.894610081092,117.014124038745,114.534209417446,114.783196829223,621512.344321097,0.0,1.0
2025-07-23,114.26,118.52,114.0,117.75,947651,113.797206678586,118.039952175267,113.538259770337,117.273070946993,951504.930747791,0.0,1.0
2025-07-24,111.81,115.13,111.7,114.27,803102,111.35713004317,114.66368287157,111.247575581988,113.807166175057,806368.075265491,0.0,1.0
2025-07-25,118.8,124.5,114.41,114.52,1480171,118.567805488234,124.256664842467,114.186385739973,114.296170745055,1483069.65854614,0.25,1.0
2025-07-28,116.185,118.7051,115.11,118.02,652892,115.957916503792,118.473090970213,114.885017590493,117.789329997655,654170.575904745,0.0,1.0
2025-07-29,114.78,116.5,114.71,115.75,600648,114.555662575248,116.272300836526,114.485799390196,115.523766710969,601824.265079118,0.0,1.0
2025-07-30,114.65,115.92,114.23,114.78,740416,114.425916660152,115.693434446095,114.00673754984,114.555662575248,741865.976500076,0.0,1.0
2025-07-31,111.75,114.95,111.58,113.98,486597,111.531584707998,114.725330310374,111.361916972872,113.757226174654,487549.915948613,0.0,1.0
2025-08-01,112.41,113.0,110.4,112.19,552213,112.190294738488,112.779141583926,110.184223281995,111.970724728325,553294.413520288,0.0,1.0
2025-08-04,112.01,113.72,111.68,112.34,375471,111.791076538191,113.497734344461,111.461721522946,112.120431553436,376206.294924017,0.0,1.0
2025-08-05,112.16,113.48,111.705,111.99,432477,111.940783363302,113.258203424283,111.486672660464,111.771115628176,433323.931301897,0.0,1.0
2025-08-06,113.51,113.86,111.75,112.35,408111,113.288144789305,113.637460714565,111.531584707998,112.130412008443,408910.214710951,0.0,1.0
2025-08-07,114.23,115.15,112.2389,114.0,500287,114.00673754984,114.924939410523,112.019529153311,113.777187084669,501266.725442581,0.0,1.0
2025-08-08,114.11,115.15,113.84,114.41,309030,113.886972089751,114.924939410523,113.61749980455,114.186385739973,309635.181732726,0.0,1.0
2025-08-11,114.59,115.33,113.2942,114.0,261369,114.366033930107,115.104587600657,113.072766570245,113.777187084669,261880.845918847,0.0,1.0
2025-08-12,114.89,115.3487,114.31,114.99,247003,114.66544758033,115.123251051521,114.086581189899,114.765252130404,247486.712595958,0.0,1.0
2025-08-13,115.1,115.22,113.73,114.69,391355,114.875037135486,114.994802595575,113.507714799468,114.465838480181,392121.400986996,0.0,1.0
2025-08-14,114.72,115.05,113.3,114.73,268933,114.495779845204,114.825134860449,113.078555234149,114.505760300211,269459.658702803,0.0,1.0
2025-08-15,113.05,115.88,112.89,114.92,398329,112.829043858963,115.653512626065,112.669356578844,114.695388945352,399109.05835814,0.0,1.0
2025-08-18,115.65,115.85,113.2,113.2,510038,115.423962160894,115.623571261043,112.978750684075,112.978750684075,511036.821087265,0.0,1.0
2025-08-19,119.06,119.305,115.88,115.88,630497,118.827297318427,119.071818466109,115.653512626065,115.653512626065,631731.719175936,0.0,1.0
2025-08-20,118.82,119.91,117.8318,119.0,357459,118.587766398249,119.675635994058,117.601497834415,118.767414588382,358159.021541594,0.0,1.0
2025-08-21,118.21,119.25,117.9001,118.25,259980,117.978958642796,119.016925963568,117.669664342116,118.018880462825,260489.125802913,0.0,1.0
2025-08-22,119.23,120.56,118.72,119.2,437394,118.996965053553,120.324365569541,118.487961848174,118.967023688531,438250.5603948,0.0,1.0
2025-08-25,116.57,119.39,116.55,118.58,295299,116.342164021578,119.156652333672,116.322203111563,118.348235478071,295877.291947359,0.0,1.0
2025-08-26,115.01,117.3816,114.98,116.1,509841,114.785213040419,117.15217774998,114.755271675397,115.873082636229,510839.435296883,0.0,1.0
2025-08-27,117.42,117.525,114.69,114.96,472533,117.190502697209,117.295297474787,114.465838480181,114.735310765382,473458.37404042,0.0,1.0
2025-08-28,116.21,117.44,116.0,117.42,435393,115.98286764131,117.210463607224,115.773278086154,117.190502697209,436245.641782862,0.0,1.0
2025-08-29,117.24,117.78,116.51,116.51,281399,117.010854507075,117.549799077476,116.282281291533,116.282281291533,281950.071204763,0.0,1.0
2025-09-02,116.94,117.8,115.87,116.745,453349,116.711440856852,117.569759987491,115.643532171058,116.516821984208,454236.805498984,0.0,1.0
2025-09-03,117.19,117.28,115.41,116.52,335924,116.960952232038,117.050776327105,115.184431240716,116.292261746541,336581.848973837,0.0,1.0
2025-09-04,119.31,119.95,116.588,117.3,508285,119.076808693613,119.715557814088,116.360128840591,117.07073723712,509280.388140372,0.0,1.0
2025-09-05,120.81,121.4,119.48,119.48,591345,120.573876944727,121.162723790165,119.246476428739,119.246476428739,592503.046764843,0.0,1.0
2025-09-08,122.5,122.62,119.0001,120.63,505719,122.260573840982,122.380339301071,118.767514392933,120.394228754593,506709.363073789,0.0,1.0
2025-09-09,122.6,123.68,121.33,122.54,465301,122.360378391056,123.438267531858,121.092860605113,122.300495661012,466212.211420963,0.0,1.0
2025-09-10,121.38,122.73,119.27,121.57,490835,121.14276288015,122.490124306153,119.036886873583,121.332391525291,491796.215337616,0.0,1.0
2025-09-11,124.15,125.47,121.57,121.57,558635,123.907348917207,125.224768978188,121.332391525291,121.332391525291,559728.989895036,0.0,1.0
2025-09-12,121.98,124.3642,121.25,124.05,468854,121.741590180596,124.121130263466,121.013016965054,123.807544367133,469772.169356101,0.0,1.0
2025-09-15,121.77,123.89,121.2,122.15,497553,121.53200062544,123.647857087014,120.963114690016,121.911257915722,498527.371377094,0.0,1.0
2025-09-16,117.8,122.035,117.63,121.77,584283,117.569759987491,121.796482683137,117.400092252365,121.53200062544,585427.217060944,0.0,1.0
2025-09-17,118.53,120.03,117.7,118.4,573710,118.298333203033,119.795401454147,117.469955437417,118.168587287937,574833.51167163,0.0,1.0
2025-09-18,111.91,118.5499,111.65,118.07,1194819,111.691271988117,118.318194308498,111.431780157924,117.839232272692,1197158.84607551,0.0,1.0
2025-09-19,113.22,113.5,110.6,111.92,2553676,112.99871159409,113.278164334298,110.383832382144,111.701252443124,2558676.93216355,0.0,1.0
2025-09-22,114.97,115.06,112.1671,112.82,886978,114.745291220389,114.835115315456,111.947869486358,112.599493393792,888714.99279336,0.0,1.0
2025-09-23,114.71,115.17,113.21,114.69,420159,114.485799390196,114.944900320538,112.988731139082,114.465838480181,420981.808632305,0.0,1.0
2025-09-24,114.39,115.86,113.7,114.72,477556,114.166424829959,115.63355171605,113.477773434446,114.495779845204,478491.210715963,0.0,1.0
2025-09-25,113.93,117.0,113.76,115.26,572833,113.707323899617,116.771323586897,113.537656164491,115.034724415605,573954.794219019,0.0,1.0
2025-09-26,115.39,116.145,113.97,114.59,464282,115.164470330701,115.917994683762,113.747245719647,114.366033930107,465191.215885948,0.0,1.0
2025-09-29,116.34,116.63,114.15,115.29,427742,116.112613556407,116.402046751622,113.92689390978,115.064665780627,428579.658624471,0.0,1.0
2025-09-30,117.16,117.72,116.26,116.26,428924,116.931010867016,117.489916347432,116.032769916347,116.032769916347,429763.973366755,0.0,1.0
2025-10-01,118.97,119.24,117.08,117.31,436237,118.73747322336,119.006945508561,116.851167226956,117.080717692127,437091.294610685,0.0,1.0
2025-10-02,119.3,119.945,117.7703,118.19,487128,119.066828238605,119.710567586584,117.540118036119,117.958997732781,488081.955820148,0.0,1.0
2025-10-03,120.65,121.58,119.54,119.68,613463,120.414189664608,121.342371980299,119.306359158784,119.446085528887,614664.36103713,0.0,1.0
2025-10-06,118.79,120.7,118.02,119.78,570320,118.557825033226,120.464091939645,117.789329997655,119.545890078962,571436.872943759,0.0,1.0
2025-10-07,119.82,120.18,118.25,118.92,395736,119.585811898991,119.945108279259,118.018880462825,118.687570948323,396510.980416734,0.0,1.0
2025-10-08,119.93,120.78,119.17,120.41,357870,119.695596904073,120.543935579704,118.937082323509,120.17465874443,358570.826413913,0.0,1.0
2025-10-09,123.2,124.36,119.8103,120.3,772387,122.959205691502,124.116938472363,119.576130857634,120.064873739348,773899.586166378,0.0,1.0
2025-10-10,124.48,125.84,123.3824,123.95,771394,124.236703932452,125.594045813463,123.141249190837,123.707739817059,772904.641547865,0.0,1.0
2025-10-13,124.73,125.67,123.42,123.54,476818,124.486215307638,125.424378078336,123.178775701665,123.298541161754,477751.765470782,0.0,1.0
2025-10-14,126.7,127.09,124.0201,124.73,388791,126.452364944101,126.841602689391,123.777702806661,124.486215307638,389552.379837068,0.0,1.0
2025-10-15,126.87,128.9,126.58,126.81,525369,126.622032679228,128.648065045735,126.332599484012,126.562149949183,526397.844195518,0.0,1.0
2025-10-16,130.59,130.89,126.68,127.37,559372,130.33476194199,130.634175592213,126.432404034086,127.121055429599,560467.433181891,0.0,1.0
2025-10-17,131.68,131.88,129.79,130.99,379877,131.4226315378,131.622240637949,129.536325541396,130.733980142288,380620.923311922,0.0,1.0
2025-10-20,132.64,133.455,131.7,132.0,350199,132.380755218513,133.194162301618,131.442592447815,131.742006098038,350884.804088986,0.0,1.0
2025-10-21,132.82,133.9,132.64,133.35,367303,132.560403408647,133.638292549449,132.380755218513,133.08936752404,368022.299310668,0.0,1.0
2025-10-22,129.22,133.63,128.6,133.63,440538,128.967439605973,133.368820264248,128.348651395512,133.368820264248,441400.717374275,0.0,1.0
2025-10-23,127.71,129.44,127.06,129.22,346641,127.460390899851,129.187009616136,126.811661324369,128.967439605973,347319.836362213,0.0,1.0
2025-10-24,127.66,128.055,126.75,127.78,323201,127.66,128.055,126.75,127.78,323201,0.25,1.0
2025-10-27,128.17,129.355,127.6162,127.71,346914,128.17,129.355,127.6162,127.71,346914,0.0,1.0
2025-10-28,128.13,129.49,126.0,128.45,586220,128.13,129.49,126.0,128.45,586220,0.0,1.0
2025-10-29,127.97,128.0,126.0,127.0,556716,127.97,128.0,126.0,127.0,556716,0.0,1.0
2025-10-30,132.49,138.9,129.28,130.21,695714,132.49,138.9,129.28,130.21,695714,0.0,1.0
2025-10-31,130.38,131.49,129.3,131.44,387984,130.38,131.49,129.3,131.44,387984,0.0,1.0
2025-11-03,130.97,131.495,127.0855,130.33,368573,130.97,131.495,127.0855,130.33,368573,0.0,1.0
2025-11-04,133.59,133.89,131.0,131.9,378415,133.59,133.89,131.0,131.9,378415,0.0,1.0
2025-11-05,134.74,137.0,133.82,134.0,380403,134.74,137.0,133.82,134.0,380403,0.0,1.0
2025-11-06,135.61,136.16,133.8,134.53,258571,135.61,136.16,133.8,134.53,258571,0.0,1.0
2025-11-07,137.78,138.41,136.11,136.42,304907,137.78,138.41,136.11,136.42,304907,0.0,1.0
2025-11-10,145.48,146.37,136.9722,138.29,756335,145.48,146.37,136.9722,138.29,756335,0.0,1.0
2025-11-11,152.28,154.44,145.5,145.5,819946,152.28,154.44,145.5,145.5,819946,0.0,1.0
2025-11-12,155.83,158.1399,151.95,152.3,694768,155.83,158.1399,151.95,152.3,694768,0.0,1.0
2025-11-13,161.47,162.43,155.5,155.84,833601,161.47,162.43,155.5,155.84,833601,0.0,1.0
2025-11-14,159.54,161.93,158.01,160.87,518484,159.54,161.93,158.01,160.87,518484,0.0,1.0
2025-11-17,159.65,162.4092,157.1085,159.5,395179,159.65,162.4092,157.1085,159.5,395179,0.0,1.0
2025-11-18,161.53,162.6699,158.99,160.0,399909,161.53,162.6699,158.99,160.0,399909,0.0,1.0
2025-11-19,163.66,164.905,160.8879,161.9,418303,163.66,164.905,160.8879,161.9,418303,0.0,1.0
2025-11-20,163.38,166.21,163.25,163.66,445990,163.38,166.21,163.25,163.66,445990,0.0,1.0
2025-11-21,161.51,165.19,161.3,163.86,725229,161.51,165.19,161.3,163.86,725229,0.0,1.0
2025-11-24,161.75,163.62,161.0,161.51,525322,161.75,163.62,161.0,161.51,525322,0.0,1.0
2025-11-25,162.34,165.8799,160.83,162.25,623847,162.34,165.8799,160.83,162.25,623847,0.0,1.0
2025-11-26,163.91,165.675,162.36,162.85,601521,163.91,165.675,162.36,162.85,601521,0.0,1.0