date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-05-05,32.75,32.75,31.5,32.5,500,25.138248076851,25.138248076851,24.1787729594139,24.9463530533636,651.397820163896,0.0,1.0
1992-05-06,31.75,32.0,31.5,31.5,4700,24.3706679829013,24.5625630063888,24.1787729594139,24.1787729594139,6123.13950954064,0.0,1.0
1992-05-07,31.5,31.5,31.5,31.5,100,24.1787729594139,24.1787729594139,24.1787729594139,24.1787729594139,130.279564032779,0.0,1.0
1992-05-08,32.0,32.0,31.5,31.5,900,24.5625630063888,24.5625630063888,24.1787729594139,24.1787729594139,1172.51607629501,0.0,1.0
1992-05-11,31.75,33.0,31.75,32.25,4600,24.3706679829013,25.3301431003384,24.3706679829013,24.7544580298762,5992.85994550786,0.0,1.0
1992-05-12,31.5,32.38,31.5,31.5,2900,24.1787729594139,24.8542434420896,24.1787729594139,24.1787729594139,3778.1073569506,0.0,1.0
1992-05-13,32.0,32.0,32.0,32.0,100,24.5625630063888,24.5625630063888,24.5625630063888,24.5625630063888,130.279564032779,0.0,1.0
1992-05-14,33.5,33.5,32.0,32.0,900,25.7139331473132,25.7139331473132,24.5625630063888,24.5625630063888,1172.51607629501,0.0,1.0
1992-05-15,31.75,33.5,31.75,33.5,200,24.3706679829013,25.7139331473132,24.3706679829013,25.7139331473132,260.559128065559,0.0,1.0
1992-05-18,31.75,33.5,31.75,33.5,800,24.3706679829013,25.7139331473132,24.3706679829013,25.7139331473132,1042.23651226224,0.0,1.0
1992-05-19,31.75,31.75,31.75,31.75,300,24.3706679829013,24.3706679829013,24.3706679829013,24.3706679829013,390.838692098339,0.0,1.0
1992-05-20,32.0,32.0,32.0,32.0,3300,24.5625630063888,24.5625630063888,24.5625630063888,24.5625630063888,4299.22561308171,0.0,1.0
1992-05-21,32.5,33.5,32.5,33.5,4600,24.9463530533636,25.7139331473132,24.9463530533636,25.7139331473132,5992.85994550784,0.0,1.0
1992-05-22,34.25,34.25,32.5,32.5,7600,26.2896182177755,26.2896182177755,24.9463530533636,24.9463530533636,9901.24686649121,0.0,1.0
1992-05-26,33.75,34.25,33.75,34.25,1300,25.9058281708006,26.2896182177755,25.9058281708006,26.2896182177755,1693.63433242613,0.0,1.0
1992-05-27,34.0,34.0,34.0,34.0,1000,26.0977231942881,26.0977231942881,26.0977231942881,26.0977231942881,1302.79564032779,0.0,1.0
1992-05-28,34.0,34.0,34.0,34.0,0,26.0977231942881,26.0977231942881,26.0977231942881,26.0977231942881,0,0.0,1.0
1992-05-29,34.0,34.5,33.5,33.5,3800,26.0977231942881,26.4815132412629,25.7139331473132,25.7139331473132,4950.62343324561,0.0,1.0
1992-06-01,35.5,35.5,33.75,33.75,1600,27.2490933352125,27.2490933352125,25.9058281708006,25.9058281708006,2084.47302452447,0.0,1.0
1992-06-02,35.5,35.5,34.0,34.0,400,27.2490933352125,27.2490933352125,26.0977231942881,26.0977231942881,521.118256131118,0.0,1.0
1992-06-03,35.0,35.5,34.0,35.5,1200,26.8653032882377,27.2490933352125,26.0977231942881,27.2490933352125,1563.35476839335,0.0,1.0
1992-06-04,35.0,35.0,35.0,35.0,500,26.8653032882377,26.8653032882377,26.8653032882377,26.8653032882377,651.397820163896,0.0,1.0
1992-06-05,35.0,35.0,35.0,35.0,0,26.8653032882377,26.8653032882377,26.8653032882377,26.8653032882377,0,0.0,1.0
1992-06-08,35.0,35.0,34.5,35.0,1500,26.8653032882377,26.8653032882377,26.4815132412629,26.8653032882377,1954.19346049169,0.0,1.0
1992-06-09,34.5,35.5,34.5,34.5,600,26.5774607530066,27.3478219342531,26.5774607530066,26.5774607530066,778.855444181525,0.125,1.0
1992-06-10,34.5,34.5,34.5,34.5,200,26.5774607530066,26.5774607530066,26.5774607530066,26.5774607530066,259.618481393842,0.0,1.0
1992-06-11,34.5,34.5,34.5,34.5,300,26.5774607530066,26.5774607530066,26.5774607530066,26.5774607530066,389.427722090762,0.0,1.0
1992-06-12,34.5,34.5,34.5,34.5,0,26.5774607530066,26.5774607530066,26.5774607530066,26.5774607530066,0,0.0,1.0
1992-06-15,34.5,34.5,34.5,34.5,0,26.5774607530066,26.5774607530066,26.5774607530066,26.5774607530066,0,0.0,1.0
1992-06-16,35.0,35.0,34.5,34.5,2900,26.9626413436299,26.9626413436299,26.5774607530066,26.5774607530066,3764.4679802107,0.0,1.0
1992-06-17,34.5,34.5,34.5,34.5,100,26.5774607530066,26.5774607530066,26.5774607530066,26.5774607530066,129.809240696921,0.0,1.0
1992-06-18,34.5,34.5,34.5,34.5,200,26.5774607530066,26.5774607530066,26.5774607530066,26.5774607530066,259.618481393842,0.0,1.0
1992-06-19,35.0,35.0,35.0,35.0,600,26.9626413436299,26.9626413436299,26.9626413436299,26.9626413436299,778.855444181524,0.0,1.0
1992-06-22,35.0,35.0,35.0,35.0,0,26.9626413436299,26.9626413436299,26.9626413436299,26.9626413436299,0,0.0,1.0
1992-06-23,34.75,34.75,34.75,34.75,400,26.7700510483182,26.7700510483182,26.7700510483182,26.7700510483182,519.236962787684,0.0,1.0
1992-06-24,34.75,34.75,34.75,34.75,0,26.7700510483182,26.7700510483182,26.7700510483182,26.7700510483182,0,0.0,1.0
1992-06-25,35.0,35.5,34.75,34.75,3000,26.9626413436299,27.3478219342531,26.7700510483182,26.7700510483182,3894.27722090762,0.0,1.0
1992-06-26,35.0,35.0,35.0,35.0,2200,26.9626413436299,26.9626413436299,26.9626413436299,26.9626413436299,2855.80329533226,0.0,1.0
1992-06-29,36.5,36.5,35.0,35.0,900,28.1181831154997,28.1181831154997,26.9626413436299,26.9626413436299,1168.28316627229,0.0,1.0
1992-06-30,36.5,36.5,35.0,35.0,1900,28.1181831154997,28.1181831154997,26.9626413436299,26.9626413436299,2466.3755732415,0.0,1.0
1992-07-01,35.25,36.5,35.0,35.0,6700,27.1552316389415,28.1181831154997,26.9626413436299,26.9626413436299,8697.2191266937,0.0,1.0
1992-07-02,35.25,35.75,35.25,35.25,5200,27.1552316389415,27.5404122295648,27.1552316389415,27.1552316389415,6750.08051623989,0.0,1.0
1992-07-06,35.25,35.25,35.25,35.25,1800,27.1552316389415,27.1552316389415,27.1552316389415,27.1552316389415,2336.56633254458,0.0,1.0
1992-07-07,35.5,36.5,35.25,35.25,15200,27.3478219342531,28.1181831154997,27.1552316389415,27.1552316389415,19731.004585932,0.0,1.0
1992-07-08,35.25,35.25,35.0,35.0,1700,27.1552316389415,27.1552316389415,26.9626413436299,26.9626413436299,2206.75709184766,0.0,1.0
1992-07-09,35.25,36.0,35.25,35.25,1800,27.1552316389415,27.7330025248764,27.1552316389415,27.1552316389415,2336.56633254458,0.0,1.0
1992-07-10,35.25,36.0,35.25,35.63,4300,27.1552316389415,27.7330025248764,27.1552316389415,27.4479688878152,5581.7973499676,0.0,1.0
1992-07-13,36.0,36.0,35.25,35.25,3400,27.7330025248764,27.7330025248764,27.1552316389415,27.1552316389415,4413.51418369532,0.0,1.0
1992-07-14,35.25,36.0,35.25,35.25,1800,27.1552316389415,27.7330025248764,27.1552316389415,27.1552316389415,2336.56633254458,0.0,1.0
1992-07-15,35.25,35.25,35.25,35.25,100,27.1552316389415,27.1552316389415,27.1552316389415,27.1552316389415,129.809240696921,0.0,1.0
1992-07-16,35.38,35.38,35.25,35.25,2100,27.2553785925036,27.2553785925036,27.1552316389415,27.1552316389415,2725.99405463534,0.0,1.0
1992-07-17,36.5,36.5,35.25,35.25,400,28.1181831154997,28.1181831154997,27.1552316389415,27.1552316389415,519.236962787684,0.0,1.0
1992-07-20,35.25,35.38,35.25,35.25,5100,27.1552316389415,27.2553785925036,27.1552316389415,27.1552316389415,6620.27127554297,0.0,1.0
1992-07-21,35.25,35.25,35.25,35.25,0,27.1552316389415,27.1552316389415,27.1552316389415,27.1552316389415,0,0.0,1.0
1992-07-22,35.5,36.5,35.25,36.5,1100,27.3478219342531,28.1181831154997,27.1552316389415,28.1181831154997,1427.90164766613,0.0,1.0
1992-07-23,35.5,35.5,35.5,35.5,0,27.3478219342531,27.3478219342531,27.3478219342531,27.3478219342531,0,0.0,1.0
1992-07-24,35.25,35.25,35.25,35.25,300,27.1552316389415,27.1552316389415,27.1552316389415,27.1552316389415,389.427722090763,0.0,1.0
1992-07-27,36.0,36.5,35.25,35.25,3500,27.7330025248764,28.1181831154997,27.1552316389415,27.1552316389415,4543.32342439224,0.0,1.0
1992-07-28,35.25,35.25,35.25,35.25,300,27.1552316389415,27.1552316389415,27.1552316389415,27.1552316389415,389.427722090763,0.0,1.0
1992-07-29,35.25,35.25,35.25,35.25,200,27.1552316389415,27.1552316389415,27.1552316389415,27.1552316389415,259.618481393842,0.0,1.0
1992-07-30,36.5,36.5,35.75,36.5,1800,28.1181831154997,28.1181831154997,27.5404122295648,28.1181831154997,2336.56633254458,0.0,1.0
1992-07-31,35.25,35.75,35.25,35.75,3100,27.1552316389415,27.5404122295648,27.1552316389415,27.5404122295648,4024.08646160455,0.0,1.0
1992-08-03,37.0,37.0,36.13,36.13,3500,28.503363706123,28.503363706123,27.8331494784385,27.8331494784385,4543.32342439223,0.0,1.0
1992-08-04,35.25,37.0,35.25,37.0,3200,27.1552316389415,28.503363706123,27.1552316389415,28.503363706123,4153.89570230147,0.0,1.0
1992-08-05,35.75,36.25,35.25,35.5,1500,27.5404122295648,27.9255928201881,27.1552316389415,27.3478219342531,1947.13861045381,0.0,1.0
1992-08-06,37.0,37.0,36.25,36.25,500,28.503363706123,28.503363706123,27.9255928201881,27.9255928201881,649.046203484604,0.0,1.0
1992-08-07,37.0,37.0,36.0,37.0,1300,28.503363706123,28.503363706123,27.7330025248764,28.503363706123,1687.52012905997,0.0,1.0
1992-08-10,35.25,35.25,35.25,35.25,300,27.1552316389415,27.1552316389415,27.1552316389415,27.1552316389415,389.427722090763,0.0,1.0
1992-08-11,38.0,38.0,35.5,37.0,8200,29.2737248873696,29.2737248873696,27.3478219342531,28.503363706123,10644.3577371475,0.0,1.0
1992-08-12,38.5,38.5,38.5,38.5,300,29.6589054779929,29.6589054779929,29.6589054779929,29.6589054779929,389.427722090762,0.0,1.0
1992-08-13,38.0,39.0,37.25,37.25,4200,29.2737248873696,30.0440860686161,28.6959540014346,28.6959540014346,5451.98810927067,0.0,1.0
1992-08-14,38.0,38.5,38.0,38.5,200,29.2737248873696,29.6589054779929,29.2737248873696,29.6589054779929,259.618481393842,0.0,1.0
1992-08-17,39.5,39.75,38.0,38.0,7800,30.4292666592394,30.6218569545511,29.2737248873696,29.2737248873696,10125.1207743598,0.0,1.0
1992-08-18,39.0,39.75,39.0,39.5,9000,30.0440860686161,30.6218569545511,30.0440860686161,30.4292666592394,11682.8316627229,0.0,1.0
1992-08-19,38.5,38.5,38.5,38.5,200,29.6589054779929,29.6589054779929,29.6589054779929,29.6589054779929,259.618481393841,0.0,1.0
1992-08-20,38.5,38.5,38.5,38.5,0,29.6589054779929,29.6589054779929,29.6589054779929,29.6589054779929,0,0.0,1.0
1992-08-21,38.5,40.0,38.5,40.0,800,29.6589054779929,30.8144472498627,29.6589054779929,30.8144472498627,1038.47392557537,0.0,1.0
1992-08-24,39.25,39.25,38.5,38.5,1800,30.2366763639278,30.2366763639278,29.6589054779929,29.6589054779929,2336.56633254457,0.0,1.0
1992-08-25,38.88,38.88,38.5,38.5,300,29.9516427268665,29.9516427268665,29.6589054779929,29.6589054779929,389.427722090763,0.0,1.0
1992-08-26,40.0,40.0,40.0,40.0,600,30.8144472498627,30.8144472498627,30.8144472498627,30.8144472498627,778.855444181526,0.0,1.0
1992-08-27,40.0,40.0,38.5,38.5,3400,30.8144472498627,30.8144472498627,29.6589054779929,29.6589054779929,4413.51418369531,0.0,1.0
1992-08-28,39.0,39.0,39.0,39.0,200,30.0440860686161,30.0440860686161,30.0440860686161,30.0440860686161,259.618481393842,0.0,1.0
1992-08-31,39.88,39.88,39.0,39.0,1600,30.7220039081131,30.7220039081131,30.0440860686161,30.0440860686161,2076.94785115074,0.0,1.0
1992-09-01,39.63,39.63,39.63,39.63,200,30.5294136128015,30.5294136128015,30.5294136128015,30.5294136128015,259.618481393842,0.0,1.0
1992-09-02,40.0,40.0,39.0,39.0,4000,30.8144472498627,30.8144472498627,30.0440860686161,30.0440860686161,5192.36962787684,0.0,1.0
1992-09-03,40.25,40.25,39.0,39.0,300,31.0070375451743,31.0070375451743,30.0440860686161,30.0440860686161,389.427722090763,0.0,1.0
1992-09-04,39.5,39.5,39.5,39.5,500,30.4292666592394,30.4292666592394,30.4292666592394,30.4292666592394,649.046203484605,0.0,1.0
1992-09-08,39.75,39.75,39.5,39.5,6000,30.6218569545511,30.6218569545511,30.4292666592394,30.4292666592394,7788.55444181524,0.0,1.0
1992-09-09,40.25,40.25,40.0,40.25,1300,31.0070375451743,31.0070375451743,30.8144472498627,31.0070375451743,1687.52012905997,0.0,1.0
1992-09-10,40.25,40.25,40.25,40.25,0,31.0070375451743,31.0070375451743,31.0070375451743,31.0070375451743,0,0.0,1.0
1992-09-11,39.0,39.0,39.0,39.0,200,30.0440860686161,30.0440860686161,30.0440860686161,30.0440860686161,259.618481393842,0.0,1.0
1992-09-14,39.75,39.75,39.13,39.13,400,30.6218569545511,30.6218569545511,30.1442330221782,30.1442330221782,519.236962787683,0.0,1.0
1992-09-15,40.5,40.5,40.5,40.5,200,31.2959229881418,31.2959229881418,31.2959229881418,31.2959229881418,258.819655297245,0.125,1.0
1992-09-16,40.25,40.25,40.25,40.25,100,31.1027382783385,31.1027382783385,31.1027382783385,31.1027382783385,129.409827648623,0.0,1.0
1992-09-17,40.25,40.25,40.25,40.25,0,31.1027382783385,31.1027382783385,31.1027382783385,31.1027382783385,0,0.0,1.0
1992-09-18,40.0,40.0,39.0,39.0,2100,30.9095535685351,30.9095535685351,30.1368147293217,30.1368147293217,2717.60638062108,0.0,1.0
1992-09-21,40.5,40.5,39.5,39.5,3600,31.2959229881418,31.2959229881418,30.5231841489284,30.5231841489284,4658.75379535042,0.0,1.0
1992-09-22,39.5,40.5,39.5,40.0,1900,30.5231841489284,31.2959229881418,30.5231841489284,30.9095535685351,2458.78672532383,0.0,1.0
1992-09-23,39.5,41.0,39.5,41.0,600,30.5231841489284,31.6822924077485,30.5231841489284,31.6822924077485,776.458965891737,0.0,1.0
1992-09-24,40.25,40.5,40.0,40.5,1900,31.1027382783385,31.2959229881418,30.9095535685351,31.2959229881418,2458.78672532383,0.0,1.0
1992-09-25,40.25,40.25,40.25,40.25,0,31.1027382783385,31.1027382783385,31.1027382783385,31.1027382783385,0,0.0,1.0
1992-09-28,40.0,40.0,40.0,40.0,200,30.9095535685351,30.9095535685351,30.9095535685351,30.9095535685351,258.819655297246,0.0,1.0
1992-09-29,42.0,42.0,40.5,41.0,2900,32.4550312469619,32.4550312469619,31.2959229881418,31.6822924077485,3752.88500181006,0.0,1.0
1992-09-30,42.0,42.0,40.5,42.0,800,32.4550312469619,32.4550312469619,31.2959229881418,32.4550312469619,1035.27862118898,0.0,1.0
1992-10-01,42.75,43.0,41.0,41.0,8900,33.0345853763719,33.2277700861753,31.6822924077485,31.6822924077485,11517.4746607274,0.0,1.0
1992-10-02,43.0,43.5,42.0,42.0,7200,33.2277700861753,33.6141395057819,32.4550312469619,32.4550312469619,9317.50759070082,0.0,1.0
1992-10-05,43.75,43.75,43.0,43.0,4900,33.8073242155853,33.8073242155853,33.2277700861753,33.2277700861753,6341.08155478251,0.0,1.0
1992-10-06,43.75,44.5,43.0,43.0,6400,33.8073242155853,34.3868783449953,33.2277700861753,33.2277700861753,8282.22896951185,0.0,1.0
1992-10-07,43.0,43.0,43.0,43.0,200,33.2277700861753,33.2277700861753,33.2277700861753,33.2277700861753,258.819655297245,0.0,1.0
1992-10-08,44.0,44.0,43.0,43.0,1900,34.0005089253886,34.0005089253886,33.2277700861753,33.2277700861753,2458.78672532383,0.0,1.0
1992-10-09,43.0,43.0,43.0,43.0,400,33.2277700861753,33.2277700861753,33.2277700861753,33.2277700861753,517.63931059449,0.0,1.0
1992-10-12,44.5,44.5,43.75,43.75,7300,34.3868783449953,34.3868783449953,33.8073242155853,33.8073242155853,9446.91741834946,0.0,1.0
1992-10-13,44.0,45.0,44.0,45.0,300,34.0005089253886,34.773247764602,34.0005089253886,34.773247764602,388.229482945868,0.0,1.0
1992-10-14,44.5,45.0,43.5,45.0,9400,34.3868783449953,34.773247764602,33.6141395057819,34.773247764602,12164.5237989705,0.0,1.0
1992-10-15,45.25,45.5,44.5,44.5,2300,34.9664324744054,35.1596171842087,34.3868783449953,34.3868783449953,2976.42603591832,0.0,1.0
1992-10-16,45.5,45.5,44.0,45.5,6700,35.1596171842087,35.1596171842087,34.0005089253886,35.1596171842087,8670.45845245772,0.0,1.0
1992-10-19,44.5,45.25,44.5,44.5,1500,34.3868783449953,34.9664324744054,34.3868783449953,34.3868783449953,1941.14741472934,0.0,1.0
1992-10-20,46.5,46.5,44.5,44.5,4300,35.9323560234221,35.9323560234221,34.3868783449953,34.3868783449953,5564.62258889077,0.0,1.0
1992-10-21,46.0,47.5,46.0,47.5,400,35.5459866038154,36.7050948626355,35.5459866038154,36.7050948626355,517.639310594491,0.0,1.0
1992-10-22,47.0,47.5,45.5,46.0,5100,36.3187254430288,36.7050948626355,35.1596171842087,35.5459866038154,6599.90121007975,0.0,1.0
1992-10-23,46.38,47.0,45.5,45.5,14200,35.8396273627165,36.3187254430288,35.1596171842087,35.1596171842087,18376.1955261044,0.0,1.0
1992-10-26,45.5,46.25,45.5,45.5,500,35.1596171842087,35.7391713136187,35.1596171842087,35.1596171842087,647.049138243113,0.0,1.0
1992-10-27,46.38,47.5,45.5,47.5,1100,35.8396273627165,36.7050948626355,35.1596171842087,36.7050948626355,1423.50810413485,0.0,1.0
1992-10-28,46.75,47.5,45.5,47.5,700,36.1255407332254,36.7050948626355,35.1596171842087,36.7050948626355,905.868793540359,0.0,1.0
1992-10-29,45.5,45.5,45.5,45.5,500,35.1596171842087,35.1596171842087,35.1596171842087,35.1596171842087,647.049138243113,0.0,1.0
1992-10-30,47.5,47.5,45.5,45.5,1800,36.7050948626355,36.7050948626355,35.1596171842087,35.1596171842087,2329.37689767521,0.0,1.0
1992-11-02,46.0,47.5,45.5,47.5,22400,35.5459866038154,36.7050948626355,35.1596171842087,36.7050948626355,28987.8013932915,0.0,1.0
1992-11-03,47.5,47.5,45.5,45.5,1400,36.7050948626355,36.7050948626355,35.1596171842087,35.1596171842087,1811.73758708072,0.0,1.0
1992-11-04,46.0,47.5,46.0,46.25,4600,35.5459866038154,36.7050948626355,35.5459866038154,35.7391713136187,5952.85207183664,0.0,1.0
1992-11-05,47.0,48.0,47.0,47.0,1500,36.3187254430288,37.0914642822421,36.3187254430288,36.3187254430288,1941.14741472934,0.0,1.0
1992-11-06,46.0,47.0,46.0,47.0,2500,35.5459866038154,36.3187254430288,35.5459866038154,36.3187254430288,3235.24569121557,0.0,1.0
1992-11-09,46.0,48.0,46.0,48.0,1700,35.5459866038154,37.0914642822421,35.5459866038154,37.0914642822421,2199.96707002658,0.0,1.0
1992-11-10,48.0,48.0,46.25,48.0,600,37.0914642822421,37.0914642822421,35.7391713136187,37.0914642822421,776.458965891737,0.0,1.0
1992-11-11,48.0,48.0,46.25,46.25,1100,37.0914642822421,37.0914642822421,35.7391713136187,35.7391713136187,1423.50810413485,0.0,1.0
1992-11-12,46.5,48.5,46.25,48.0,3500,35.9323560234221,37.4778337018488,35.7391713136187,37.0914642822421,4529.34396770179,0.0,1.0
1992-11-13,48.5,48.5,47.25,47.25,3700,37.4778337018488,37.4778337018488,36.5119101528321,36.5119101528321,4788.16362299904,0.0,1.0
1992-11-16,48.5,48.5,47.5,48.5,21700,37.4778337018488,37.4778337018488,36.7050948626355,37.4778337018488,28081.9325997511,0.0,1.0
1992-11-17,47.75,48.38,47.75,48.0,29700,36.8982795724388,37.3851050411432,36.8982795724388,37.0914642822421,38434.7188116409,0.0,1.0
1992-11-18,46.5,47.75,46.5,47.5,5900,35.9323560234221,36.8982795724388,35.9323560234221,36.7050948626355,7635.17983126873,0.0,1.0
1992-11-19,46.5,47.75,46.5,47.75,97900,35.9323560234221,36.8982795724388,35.9323560234221,36.8982795724388,126692.221268002,0.0,1.0
1992-11-20,45.5,47.0,45.5,46.5,1700,35.1596171842087,36.3187254430288,35.1596171842087,35.9323560234221,2199.96707002659,0.0,1.0
1992-11-23,45.5,45.5,45.5,45.5,100,35.1596171842087,35.1596171842087,35.1596171842087,35.1596171842087,129.409827648623,0.0,1.0
1992-11-24,45.5,45.5,45.5,45.5,1000,35.1596171842087,35.1596171842087,35.1596171842087,35.1596171842087,1294.09827648623,0.0,1.0
1992-11-25,45.5,45.5,45.5,45.5,400,35.1596171842087,35.1596171842087,35.1596171842087,35.1596171842087,517.639310594491,0.0,1.0
1992-11-27,45.5,46.25,45.5,45.5,6400,35.1596171842087,35.7391713136187,35.1596171842087,35.1596171842087,8282.22896951185,0.0,1.0
1992-11-30,46.0,47.25,45.5,45.5,1100,35.5459866038154,36.5119101528321,35.1596171842087,35.1596171842087,1423.50810413485,0.0,1.0
1992-12-01,46.25,46.25,45.5,45.5,1500,35.7391713136187,35.7391713136187,35.1596171842087,35.1596171842087,1941.14741472934,0.0,1.0
1992-12-02,45.5,46.5,45.5,46.5,400,35.1596171842087,35.9323560234221,35.1596171842087,35.9323560234221,517.639310594491,0.0,1.0
1992-12-03,45.5,47.5,45.5,45.5,1100,35.1596171842087,36.7050948626355,35.1596171842087,35.1596171842087,1423.50810413485,0.0,1.0
1992-12-04,46.13,47.5,45.5,47.5,8400,35.6464426529131,36.7050948626355,35.1596171842087,36.7050948626355,10870.4255224843,0.0,1.0
1992-12-07,46.5,47.5,45.5,46.25,4800,35.9323560234221,36.7050948626355,35.1596171842087,35.7391713136187,6211.67172713388,0.0,1.0
1992-12-08,47.5,47.5,45.5,45.5,5600,36.7050948626355,36.7050948626355,35.1596171842087,35.1596171842087,7246.95034832286,0.0,1.0
1992-12-09,48.0,48.0,45.5,45.5,10700,37.0914642822421,37.0914642822421,35.1596171842087,35.1596171842087,13846.8515584026,0.0,1.0
1992-12-10,48.5,49.0,47.0,47.0,13800,37.4778337018488,37.8642031214555,36.3187254430288,36.3187254430288,17858.5562155099,0.0,1.0
1992-12-11,48.75,50.0,48.0,50.0,4200,37.6710184116522,38.6369419606689,37.0914642822421,38.6369419606689,5435.21276124215,0.0,1.0
1992-12-14,48.0,48.0,48.0,48.0,1700,37.0914642822421,37.0914642822421,37.0914642822421,37.0914642822421,2199.96707002659,0.0,1.0
1992-12-15,48.0,49.5,48.0,48.0,11700,37.2073751081242,38.370105580253,37.2073751081242,37.2073751081242,15093.7817668674,0.15,1.0
1992-12-16,48.0,48.5,48.0,48.0,1700,37.2073751081242,37.5949519321671,37.2073751081242,37.2073751081242,2193.11359005765,0.0,1.0
1992-12-17,48.0,48.0,48.0,48.0,0,37.2073751081242,37.2073751081242,37.2073751081242,37.2073751081242,0,0.0,1.0
1992-12-18,49.0,49.0,49.0,49.0,100,37.9825287562101,37.9825287562101,37.9825287562101,37.9825287562101,129.006681768097,0.0,1.0
1992-12-21,48.0,49.0,48.0,48.38,1600,37.2073751081242,37.9825287562101,37.2073751081242,37.5019334943968,2064.10690828956,0.0,1.0
1992-12-22,48.5,48.75,48.0,48.0,8300,37.5949519321671,37.7887403441886,37.2073751081242,37.2073751081242,10707.5545867521,0.0,1.0
1992-12-23,48.5,49.5,48.0,48.5,13900,37.5949519321671,38.370105580253,37.2073751081242,37.5949519321671,17931.9287657655,0.0,1.0
1992-12-24,49.0,49.5,48.63,48.63,2800,37.9825287562101,38.370105580253,37.6957219064183,37.6957219064183,3612.18708950672,0.0,1.0
1992-12-28,49.0,49.0,49.0,49.0,0,37.9825287562101,37.9825287562101,37.9825287562101,37.9825287562101,0,0.0,1.0
1992-12-29,50.0,50.0,48.5,49.25,5300,38.757682404296,38.757682404296,37.5949519321671,38.1763171682315,6837.35413370916,0.0,1.0
1992-12-30,52.0,52.0,49.5,50.0,15900,40.3079897004678,40.3079897004678,38.370105580253,38.757682404296,20512.0624011275,0.0,1.0
1992-12-31,50.75,50.75,50.75,50.75,400,39.3390476403604,39.3390476403604,39.3390476403604,39.3390476403604,516.02672707239,0.0,1.0
1993-01-04,52.5,52.5,50.75,52.0,4900,40.6955665245108,40.6955665245108,39.3390476403604,40.3079897004678,6321.32740663677,0.0,1.0
1993-01-05,51.0,51.25,51.0,51.0,1600,39.5328360523819,39.7266244644034,39.5328360523819,39.5328360523819,2064.10690828956,0.0,1.0
1993-01-06,50.75,52.5,50.75,51.0,13600,39.3390476403604,40.6955665245108,39.3390476403604,39.5328360523819,17544.9087204613,0.0,1.0
1993-01-07,50.75,52.5,50.75,50.75,3900,39.3390476403604,40.6955665245108,39.3390476403604,39.3390476403604,5031.2605889558,0.0,1.0
1993-01-08,52.0,52.0,50.75,50.75,13400,40.3079897004678,40.3079897004678,39.3390476403604,39.3390476403604,17286.8953569251,0.0,1.0
1993-01-11,50.75,52.0,50.75,50.75,3200,39.3390476403604,40.3079897004678,39.3390476403604,39.3390476403604,4128.21381657912,0.0,1.0
1993-01-12,50.5,50.88,50.5,50.75,4400,39.145259228339,39.4398176146116,39.145259228339,39.3390476403604,5676.29399779628,0.0,1.0
1993-01-13,51.0,51.0,50.0,50.0,5100,39.5328360523819,39.5328360523819,38.757682404296,38.757682404296,6579.34077017297,0.0,1.0
1993-01-14,52.0,52.5,49.5,49.5,28900,40.3079897004678,40.6955665245108,38.370105580253,38.370105580253,37282.9310309802,0.0,1.0
1993-01-15,54.0,54.0,51.5,51.5,13100,41.8582969966397,41.8582969966397,39.9204128764249,39.9204128764249,16899.8753116207,0.0,1.0
1993-01-18,55.5,55.5,54.0,54.0,14900,43.0210274687686,43.0210274687686,41.8582969966397,41.8582969966397,19221.9955834465,0.0,1.0
1993-01-19,55.5,55.5,54.0,54.0,12100,43.0210274687686,43.0210274687686,41.8582969966397,41.8582969966397,15609.8084939398,0.0,1.0
1993-01-20,56.0,56.0,54.5,54.5,10400,43.4086042928115,43.4086042928115,42.2458738206826,42.2458738206826,13416.6949038821,0.0,1.0
1993-01-21,56.0,57.5,55.0,56.0,8600,43.4086042928115,44.5713347649404,42.6334506447256,43.4086042928115,11094.5746320564,0.0,1.0
1993-01-22,58.0,58.0,56.0,57.5,3700,44.9589115889833,44.9589115889833,43.4086042928115,44.5713347649404,4773.24722541961,0.0,1.0
1993-01-25,59.5,59.5,58.0,58.5,11900,46.1216420611122,46.1216420611122,44.9589115889833,45.3464884130263,15351.7951304036,0.0,1.0
1993-01-26,60.25,60.5,58.5,60.0,11900,46.7030072971767,46.8967957091982,45.3464884130263,46.5092188851552,15351.7951304036,0.0,1.0
1993-01-27,60.5,60.5,58.5,58.5,900,46.8967957091982,46.8967957091982,45.3464884130263,45.3464884130263,1161.06013591288,0.0,1.0
1993-01-28,59.0,60.5,58.5,60.0,2100,45.7340652370693,46.8967957091982,45.3464884130263,46.5092188851552,2709.14031713004,0.0,1.0
1993-01-29,59.5,60.25,58.5,58.5,2900,46.1216420611122,46.7030072971767,45.3464884130263,45.3464884130263,3741.19377127483,0.0,1.0
1993-02-01,60.25,61.5,59.0,59.0,13900,46.7030072971767,47.6719493572841,45.7340652370693,45.7340652370693,17931.9287657655,0.0,1.0
1993-02-02,62.5,63.0,61.5,61.5,8900,48.44710300537,48.8346798294129,47.6719493572841,47.6719493572841,11481.5946773607,0.0,1.0
1993-02-03,62.0,63.5,62.0,63.5,7800,48.059526181327,49.2222566534559,48.059526181327,49.2222566534559,10062.5211779116,0.0,1.0
1993-02-04,59.25,61.5,59.25,61.5,10500,45.9278536490907,47.6719493572841,45.9278536490907,47.6719493572841,13545.7015856502,0.0,1.0
1993-02-05,59.0,61.0,59.0,59.0,15700,45.7340652370693,47.2843725332411,45.7340652370693,45.7340652370693,20254.0490375913,0.0,1.0
1993-02-08,58.5,59.0,58.5,59.0,300,45.3464884130263,45.7340652370693,45.3464884130263,45.7340652370693,387.020045304292,0.0,1.0
1993-02-09,60.5,60.5,58.5,58.5,200,46.8967957091982,46.8967957091982,45.3464884130263,45.3464884130263,258.013363536194,0.0,1.0
1993-02-10,59.5,60.5,58.5,60.5,3800,46.1216420611122,46.8967957091982,45.3464884130263,46.8967957091982,4902.2539071877,0.0,1.0
1993-02-11,59.5,60.5,59.5,60.5,800,46.1216420611122,46.8967957091982,46.1216420611122,46.8967957091982,1032.05345414478,0.0,1.0
1993-02-12,59.0,60.5,58.5,59.0,3000,45.7340652370693,46.8967957091982,45.3464884130263,45.7340652370693,3870.20045304292,0.0,1.0
1993-02-16,57.5,60.5,57.5,60.5,5300,44.5713347649404,46.8967957091982,44.5713347649404,46.8967957091982,6837.35413370916,0.0,1.0
1993-02-17,56.5,57.0,56.5,57.0,2100,43.7961811168545,44.1837579408974,43.7961811168545,44.1837579408974,2709.14031713004,0.0,1.0
1993-02-18,56.5,57.0,56.5,56.5,5700,43.7961811168545,44.1837579408974,43.7961811168545,43.7961811168545,7353.38086078155,0.0,1.0
1993-02-19,58.0,58.0,56.5,56.5,3400,44.9589115889833,44.9589115889833,43.7961811168545,43.7961811168545,4386.22718011532,0.0,1.0
1993-02-22,56.25,56.5,56.25,56.5,4700,43.602392704833,43.7961811168545,43.602392704833,43.7961811168545,6063.31404310057,0.0,1.0
1993-02-23,55.88,56.5,55.0,55.5,24400,43.3155858550412,43.7961811168545,42.6334506447256,43.0210274687686,31477.6303514158,0.0,1.0
1993-02-24,56.75,57.5,56.5,56.5,7200,43.9899695288759,44.5713347649404,43.7961811168545,43.7961811168545,9288.48108730302,0.0,1.0
1993-02-25,57.0,57.5,56.0,56.0,5400,44.1837579408974,44.5713347649404,43.4086042928115,43.4086042928115,6966.36081547726,0.0,1.0
1993-02-26,58.5,58.5,57.0,58.0,8800,45.3464884130263,45.3464884130263,44.1837579408974,44.9589115889833,11352.5879955926,0.0,1.0
1993-03-01,57.0,58.5,57.0,58.5,19300,44.1837579408974,45.3464884130263,44.1837579408974,45.3464884130263,24898.2895812428,0.0,1.0
1993-03-02,57.0,58.0,57.0,58.0,1600,44.1837579408974,44.9589115889833,44.1837579408974,44.9589115889833,2064.10690828956,0.0,1.0
1993-03-03,57.0,58.5,57.0,58.5,1800,44.1837579408974,45.3464884130263,44.1837579408974,45.3464884130263,2322.12027182575,0.0,1.0
1993-03-04,58.0,58.0,57.0,57.75,21200,44.9589115889833,44.9589115889833,44.1837579408974,44.7651231769619,27349.4165348367,0.0,1.0
1993-03-05,57.5,58.0,57.0,57.0,15100,44.5713347649404,44.9589115889833,44.1837579408974,44.1837579408974,19480.0089469827,0.0,1.0
1993-03-08,57.25,58.5,57.0,57.0,1300,44.3775463529189,45.3464884130263,44.1837579408974,44.1837579408974,1677.08686298527,0.0,1.0
1993-03-09,57.5,58.5,57.0,57.5,1600,44.6876078121533,45.4647836001907,44.2990199181345,44.6876078121533,2058.73629187597,0.15,1.0
1993-03-10,57.0,58.5,57.0,58.5,5500,44.2990199181345,45.4647836001907,44.2990199181345,45.4647836001907,7076.90600332365,0.0,1.0
1993-03-11,57.0,58.0,57.0,57.0,13200,44.2990199181345,45.076195706172,44.2990199181345,44.2990199181345,16984.5744079768,0.0,1.0
1993-03-12,55.5,57.0,55.0,57.0,10400,43.1332562360784,44.2990199181345,42.7446683420597,44.2990199181345,13381.7858971938,0.0,1.0
1993-03-15,56.5,56.5,55.0,55.0,3500,43.9104320241158,43.9104320241158,42.7446683420597,42.7446683420597,4503.48563847868,0.0,1.0
1993-03-16,55.5,56.5,54.75,54.75,4300,43.1332562360784,43.9104320241158,42.5503743950503,42.5503743950503,5532.85378441666,0.0,1.0
1993-03-17,53.0,55.5,53.0,54.75,7600,41.1903167659848,43.1332562360784,41.1903167659848,42.5503743950503,9778.99738641084,0.0,1.0
1993-03-18,53.0,55.0,53.0,53.0,1700,41.1903167659848,42.7446683420597,41.1903167659848,41.1903167659848,2187.40731011821,0.0,1.0
1993-03-19,53.5,54.5,52.0,53.0,4600,41.5789046600035,42.3560804480409,40.4131409779473,41.1903167659848,5918.86683914341,0.0,1.0
1993-03-22,53.5,53.5,52.0,52.0,6600,41.5789046600035,41.5789046600035,40.4131409779473,40.4131409779473,8492.28720398837,0.0,1.0
1993-03-23,54.5,55.0,53.5,54.0,7500,42.3560804480409,42.7446683420597,41.5789046600035,41.9674925540222,9650.32636816861,0.0,1.0
1993-03-24,54.0,55.0,53.5,55.0,2300,41.9674925540222,42.7446683420597,41.5789046600035,42.7446683420597,2959.43341957171,0.0,1.0
1993-03-25,54.0,54.5,54.0,54.5,1700,41.9674925540222,42.3560804480409,41.9674925540222,42.3560804480409,2187.40731011822,0.0,1.0
1993-03-26,54.0,54.0,53.5,53.5,200,41.9674925540222,41.9674925540222,41.5789046600035,41.5789046600035,257.342036484496,0.0,1.0
1993-03-29,53.5,55.0,53.5,53.5,400,41.5789046600035,42.7446683420597,41.5789046600035,41.5789046600035,514.684072968992,0.0,1.0
1993-03-30,53.5,53.5,53.25,53.25,700,41.5789046600035,41.5789046600035,41.3846107129941,41.3846107129941,900.697127695736,0.0,1.0
1993-03-31,54.0,54.0,54.0,54.0,200,41.9674925540222,41.9674925540222,41.9674925540222,41.9674925540222,257.342036484496,0.0,1.0
1993-04-01,53.0,54.5,53.0,53.0,700,41.1903167659848,42.3560804480409,41.1903167659848,41.1903167659848,900.697127695735,0.0,1.0
1993-04-02,51.0,54.0,51.0,53.0,9500,39.6359651899099,41.9674925540222,39.6359651899099,41.1903167659848,12223.7467330135,0.0,1.0
1993-04-05,50.0,51.0,49.5,51.0,21500,38.8587894018724,39.6359651899099,38.4702015078537,39.6359651899099,27664.2689220833,0.0,1.0
1993-04-06,50.25,51.0,50.0,50.0,7400,39.0530833488818,39.6359651899099,38.8587894018724,38.8587894018724,9521.65534992635,0.0,1.0
1993-04-07,50.25,51.0,50.25,50.25,3100,39.0530833488818,39.6359651899099,39.0530833488818,39.0530833488818,3988.80156550969,0.0,1.0
1993-04-08,51.5,52.5,50.25,51.5,24900,40.0245530839286,40.801728871966,39.0530833488818,40.0245530839286,32039.0835423197,0.0,1.0
1993-04-12,52.88,53.0,51.5,51.5,9100,41.0970556714203,41.1903167659848,40.0245530839286,40.0245530839286,11709.0626600446,0.0,1.0
1993-04-13,53.0,54.0,52.5,53.25,11200,41.1903167659848,41.9674925540222,40.801728871966,41.3846107129941,14411.1540431318,0.0,1.0
1993-04-14,55.5,55.5,53.0,53.0,5500,43.1332562360784,43.1332562360784,41.1903167659848,41.1903167659848,7076.90600332364,0.0,1.0
1993-04-15,53.5,55.5,53.5,53.5,900,41.5789046600035,43.1332562360784,41.5789046600035,41.5789046600035,1158.03916418023,0.0,1.0
1993-04-16,56.0,56.5,53.5,53.5,13500,43.5218441300971,43.9104320241158,41.5789046600035,41.5789046600035,17370.5874627035,0.0,1.0
1993-04-19,56.5,57.0,56.0,57.0,3600,43.9104320241158,44.2990199181345,43.5218441300971,44.2990199181345,4632.15665672093,0.0,1.0
1993-04-20,54.5,56.5,54.5,56.0,4300,42.3560804480409,43.9104320241158,42.3560804480409,43.5218441300971,5532.85378441667,0.0,1.0
1993-04-21,54.5,56.0,54.5,56.0,1800,42.3560804480409,43.5218441300971,42.3560804480409,43.5218441300971,2316.07832836047,0.0,1.0
1993-04-22,53.5,55.5,53.5,54.5,2700,41.5789046600035,43.1332562360784,41.5789046600035,42.3560804480409,3474.1174925407,0.0,1.0
1993-04-23,52.0,53.0,52.0,53.0,3000,40.4131409779473,41.1903167659848,40.4131409779473,41.1903167659848,3860.13054726744,0.0,1.0
1993-04-26,51.5,52.0,51.5,51.5,4000,40.0245530839286,40.4131409779473,40.0245530839286,40.0245530839286,5146.84072968992,0.0,1.0
1993-04-27,52.5,52.5,51.5,51.5,600,40.801728871966,40.801728871966,40.0245530839286,40.0245530839286,772.026109453489,0.0,1.0
1993-04-28,51.5,51.5,51.5,51.5,700,40.0245530839286,40.0245530839286,40.0245530839286,40.0245530839286,900.697127695736,0.0,1.0
1993-04-29,51.5,51.75,51.5,51.75,2600,40.0245530839286,40.2188470309379,40.0245530839286,40.2188470309379,3345.44647429845,0.0,1.0
1993-04-30,51.0,53.0,51.0,53.0,7400,39.6359651899099,41.1903167659848,39.6359651899099,41.1903167659848,9521.65534992634,0.0,1.0
1993-05-03,51.13,53.0,51.0,52.0,1700,39.7369980423547,41.1903167659848,39.6359651899099,40.4131409779473,2187.40731011822,0.0,1.0
1993-05-04,51.5,51.5,51.0,51.0,2200,40.0245530839286,40.0245530839286,39.6359651899099,39.6359651899099,2830.76240132946,0.0,1.0
1993-05-05,51.0,51.0,51.0,51.0,700,39.6359651899099,39.6359651899099,39.6359651899099,39.6359651899099,900.697127695735,0.0,1.0
1993-05-06,51.0,53.0,51.0,51.0,700,39.6359651899099,41.1903167659848,39.6359651899099,39.6359651899099,900.697127695735,0.0,1.0
1993-05-07,51.0,53.0,51.0,53.0,500,39.6359651899099,41.1903167659848,39.6359651899099,41.1903167659848,643.355091211239,0.0,1.0
1993-05-10,50.88,51.0,50.0,51.0,2800,39.5427040953454,39.6359651899099,38.8587894018724,39.6359651899099,3602.78851078294,0.0,1.0
1993-05-11,51.5,51.5,51.5,51.5,100,40.0245530839286,40.0245530839286,40.0245530839286,40.0245530839286,128.671018242248,0.0,1.0
1993-05-12,50.0,50.0,50.0,50.0,300,38.8587894018724,38.8587894018724,38.8587894018724,38.8587894018724,386.013054726744,0.0,1.0
1993-05-13,50.0,51.0,50.0,50.0,5700,38.8587894018724,39.6359651899099,38.8587894018724,38.8587894018724,7334.24803980814,0.0,1.0
1993-05-14,49.0,49.5,49.0,49.5,11100,38.081613613835,38.4702015078537,38.081613613835,38.4702015078537,14282.4830248895,0.0,1.0
1993-05-17,49.25,49.25,49.0,49.0,2800,38.2759075608443,38.2759075608443,38.081613613835,38.081613613835,3602.78851078295,0.0,1.0
1993-05-18,49.0,50.5,49.0,50.5,300,38.081613613835,39.2473772958911,38.081613613835,39.2473772958911,386.013054726744,0.0,1.0
1993-05-19,49.0,49.0,49.0,49.0,200,38.081613613835,38.081613613835,38.081613613835,38.081613613835,257.342036484496,0.0,1.0
1993-05-20,49.0,49.0,49.0,49.0,100,38.081613613835,38.081613613835,38.081613613835,38.081613613835,128.671018242248,0.0,1.0
1993-05-21,49.0,49.75,49.0,49.0,700,38.081613613835,38.6644954548631,38.081613613835,38.081613613835,900.697127695735,0.0,1.0
1993-05-24,49.0,49.0,49.0,49.0,200,38.081613613835,38.081613613835,38.081613613835,38.081613613835,257.342036484496,0.0,1.0
1993-05-25,50.0,50.0,49.25,49.25,400,38.8587894018724,38.8587894018724,38.2759075608443,38.2759075608443,514.684072968992,0.0,1.0
1993-05-26,49.0,49.0,49.0,49.0,500,38.081613613835,38.081613613835,38.081613613835,38.081613613835,643.35509121124,0.0,1.0
1993-05-27,49.0,49.0,49.0,49.0,2400,38.081613613835,38.081613613835,38.081613613835,38.081613613835,3088.10443781395,0.0,1.0
1993-05-28,50.5,50.5,49.0,49.0,400,39.2473772958911,39.2473772958911,38.081613613835,38.081613613835,514.684072968993,0.0,1.0
1993-06-01,48.5,50.0,48.5,49.0,14100,37.6930257198162,38.8587894018724,37.6930257198162,38.081613613835,18142.613572157,0.0,1.0
1993-06-02,48.5,48.75,48.5,48.5,4800,37.6930257198162,37.8873196668256,37.6930257198162,37.6930257198162,6176.20887562791,0.0,1.0
1993-06-03,48.5,48.5,48.5,48.5,0,37.6930257198162,37.6930257198162,37.6930257198162,37.6930257198162,0,0.0,1.0
1993-06-04,48.0,48.0,48.0,48.0,1100,37.3044378257975,37.3044378257975,37.3044378257975,37.3044378257975,1415.38120066473,0.0,1.0
1993-06-07,48.5,48.88,48.0,48.88,5000,37.6930257198162,37.9883525192705,37.3044378257975,37.9883525192705,6433.55091211241,0.0,1.0
1993-06-08,48.0,48.0,48.0,48.0,800,37.3044378257975,37.3044378257975,37.3044378257975,37.3044378257975,1029.36814593798,0.0,1.0
1993-06-09,48.0,49.75,48.0,49.75,200,37.3044378257975,38.6644954548631,37.3044378257975,38.6644954548631,257.342036484496,0.0,1.0
1993-06-10,47.5,48.0,47.5,48.0,6000,36.9158499317788,37.3044378257975,36.9158499317788,37.3044378257975,7720.26109453488,0.0,1.0
1993-06-11,47.0,48.13,47.0,47.5,3600,36.5272620377601,37.4054706782424,36.5272620377601,36.9158499317788,4632.15665672092,0.0,1.0
1993-06-14,45.5,48.5,45.5,47.0,12400,35.3614983557039,37.6930257198162,35.3614983557039,36.5272620377601,15955.2062620388,0.0,1.0
1993-06-15,47.5,47.5,45.5,45.5,3600,37.0324262999844,37.0324262999844,35.4731662452482,35.4731662452482,4617.5748414322,0.15,1.0
1993-06-16,46.0,46.0,46.0,46.0,1000,35.8629812589323,35.8629812589323,35.8629812589323,35.8629812589323,1282.65967817561,0.0,1.0
1993-06-17,45.5,46.0,45.5,46.0,9800,35.4731662452482,35.8629812589323,35.4731662452482,35.8629812589323,12570.064846121,0.0,1.0
1993-06-18,45.5,45.5,45.5,45.5,500,35.4731662452482,35.4731662452482,35.4731662452482,35.4731662452482,641.329839087805,0.0,1.0
1993-06-21,46.0,46.0,45.75,45.75,20300,35.8629812589323,35.8629812589323,35.6680737520902,35.6680737520902,26037.9914669649,0.0,1.0
1993-06-22,47.0,47.5,45.75,45.75,11600,36.6426112863004,37.0324262999844,35.6680737520902,35.6680737520902,14878.8522668371,0.0,1.0
1993-06-23,47.5,47.5,45.75,45.75,300,37.0324262999844,37.0324262999844,35.6680737520902,35.6680737520902,384.797903452683,0.0,1.0
1993-06-24,47.5,47.5,47.5,47.5,0,37.0324262999844,37.0324262999844,37.0324262999844,37.0324262999844,0,0.0,1.0
1993-06-25,47.5,47.5,47.5,47.5,0,37.0324262999844,37.0324262999844,37.0324262999844,37.0324262999844,0,0.0,1.0
1993-06-28,48.0,49.0,46.0,46.0,14200,37.4222413136685,38.2018713410365,35.8629812589323,35.8629812589323,18213.7674300936,0.0,1.0
1993-06-29,49.0,49.0,47.0,47.0,1200,38.2018713410365,38.2018713410365,36.6426112863004,36.6426112863004,1539.19161381073,0.0,1.0
1993-06-30,48.0,48.0,48.0,48.0,300,37.4222413136685,37.4222413136685,37.4222413136685,37.4222413136685,384.797903452683,0.0,1.0
1993-07-01,48.5,48.5,48.5,48.5,300,37.8120563273525,37.8120563273525,37.8120563273525,37.8120563273525,384.797903452683,0.0,1.0
1993-07-02,48.0,48.0,48.0,48.0,400,37.4222413136685,37.4222413136685,37.4222413136685,37.4222413136685,513.063871270243,0.0,1.0
1993-07-06,48.0,48.25,48.0,48.0,4300,37.4222413136685,37.6171488205105,37.4222413136685,37.4222413136685,5515.43661615512,0.0,1.0
1993-07-07,48.0,48.13,48.0,48.0,3600,37.4222413136685,37.5235932172263,37.4222413136685,37.4222413136685,4617.57484143219,0.0,1.0
1993-07-08,47.5,48.0,47.5,48.0,1100,37.0324262999844,37.4222413136685,37.0324262999844,37.4222413136685,1410.92564599317,0.0,1.0
1993-07-09,47.5,48.25,47.5,47.5,2600,37.0324262999844,37.6171488205105,37.0324262999844,37.0324262999844,3334.91516325659,0.0,1.0
1993-07-12,47.5,47.5,47.5,47.5,300,37.0324262999844,37.0324262999844,37.0324262999844,37.0324262999844,384.797903452683,0.0,1.0
1993-07-13,47.5,47.5,47.5,47.5,0,37.0324262999844,37.0324262999844,37.0324262999844,37.0324262999844,0,0.0,1.0
1993-07-14,49.0,49.0,47.5,48.0,1100,38.2018713410365,38.2018713410365,37.0324262999844,37.4222413136685,1410.92564599317,0.0,1.0
1993-07-15,49.0,49.0,49.0,49.0,0,38.2018713410365,38.2018713410365,38.2018713410365,38.2018713410365,0,0.0,1.0
1993-07-16,49.0,49.0,49.0,49.0,0,38.2018713410365,38.2018713410365,38.2018713410365,38.2018713410365,0,0.0,1.0
1993-07-19,48.5,48.5,47.5,47.5,500,37.8120563273525,37.8120563273525,37.0324262999844,37.0324262999844,641.329839087805,0.0,1.0
1993-07-20,47.5,48.5,47.5,48.0,6400,37.0324262999844,37.8120563273525,37.0324262999844,37.4222413136685,8209.02194032391,0.0,1.0
1993-07-21,47.5,47.5,47.5,47.5,500,37.0324262999844,37.0324262999844,37.0324262999844,37.0324262999844,641.329839087805,0.0,1.0
1993-07-22,48.5,48.5,47.5,47.5,2900,37.8120563273525,37.8120563273525,37.0324262999844,37.0324262999844,3719.71306670927,0.0,1.0
1993-07-23,48.0,49.0,47.5,48.25,1100,37.4222413136685,38.2018713410365,37.0324262999844,37.6171488205105,1410.92564599317,0.0,1.0
1993-07-26,48.25,48.5,47.5,47.5,3900,37.6171488205105,37.8120563273525,37.0324262999844,37.0324262999844,5002.37274488488,0.0,1.0
1993-07-27,47.5,48.0,47.5,47.5,700,37.0324262999844,37.4222413136685,37.0324262999844,37.0324262999844,897.861774722927,0.0,1.0
1993-07-28,48.25,49.0,47.75,49.0,1700,37.6171488205105,38.2018713410365,37.2273338068264,38.2018713410365,2180.52145289854,0.0,1.0
1993-07-29,47.75,48.25,47.75,48.25,2900,37.2273338068264,37.6171488205105,37.2273338068264,37.6171488205105,3719.71306670927,0.0,1.0
1993-07-30,49.0,49.0,47.5,47.75,9600,38.2018713410365,38.2018713410365,37.0324262999844,37.2273338068264,12313.5329104859,0.0,1.0
1993-08-02,48.5,48.63,48.38,48.38,9800,37.8120563273525,37.9134082309103,37.7185007240683,37.7185007240683,12570.064846121,0.0,1.0
1993-08-03,47.75,47.75,47.75,47.75,100,37.2273338068264,37.2273338068264,37.2273338068264,37.2273338068264,128.265967817561,0.0,1.0
1993-08-04,47.75,47.75,47.75,47.75,0,37.2273338068264,37.2273338068264,37.2273338068264,37.2273338068264,0,0.0,1.0
1993-08-05,48.25,48.25,47.75,47.75,1600,37.6171488205105,37.6171488205105,37.2273338068264,37.2273338068264,2052.25548508097,0.0,1.0
1993-08-06,48.63,48.63,47.75,47.75,2800,37.9134082309103,37.9134082309103,37.2273338068264,37.2273338068264,3591.44709889171,0.0,1.0
1993-08-09,47.75,49.5,47.75,47.75,600,37.2273338068264,38.5916863547206,37.2273338068264,37.2273338068264,769.595806905367,0.0,1.0
1993-08-10,47.75,47.75,47.75,47.75,0,37.2273338068264,37.2273338068264,37.2273338068264,37.2273338068264,0,0.0,1.0
1993-08-11,47.75,47.75,47.75,47.75,400,37.2273338068264,37.2273338068264,37.2273338068264,37.2273338068264,513.063871270244,0.0,1.0
1993-08-12,49.0,49.0,48.0,48.0,3400,38.2018713410365,38.2018713410365,37.4222413136685,37.4222413136685,4361.04290579708,0.0,1.0
1993-08-13,49.0,49.0,49.0,49.0,2300,38.2018713410365,38.2018713410365,38.2018713410365,38.2018713410365,2950.11725980391,0.0,1.0
1993-08-16,48.5,48.5,48.5,48.5,800,37.8120563273525,37.8120563273525,37.8120563273525,37.8120563273525,1026.12774254049,0.0,1.0
1993-08-17,48.75,50.0,48.0,48.0,2900,38.0069638341945,38.9815013684046,37.4222413136685,37.4222413136685,3719.71306670927,0.0,1.0
1993-08-18,49.5,49.5,48.0,48.0,1100,38.5916863547206,38.5916863547206,37.4222413136685,37.4222413136685,1410.92564599317,0.0,1.0
1993-08-19,48.0,48.25,48.0,48.0,1400,37.4222413136685,37.6171488205105,37.4222413136685,37.4222413136685,1795.72354944585,0.0,1.0
1993-08-20,48.0,48.0,48.0,48.0,0,37.4222413136685,37.4222413136685,37.4222413136685,37.4222413136685,0,0.0,1.0
1993-08-23,48.0,48.0,48.0,48.0,0,37.4222413136685,37.4222413136685,37.4222413136685,37.4222413136685,0,0.0,1.0
1993-08-24,48.0,48.0,48.0,48.0,0,37.4222413136685,37.4222413136685,37.4222413136685,37.4222413136685,0,0.0,1.0
1993-08-25,48.13,50.0,48.0,50.0,3300,37.5235932172263,38.9815013684046,37.4222413136685,38.9815013684046,4232.77693797951,0.0,1.0
1993-08-26,49.0,49.0,48.0,48.0,1100,38.2018713410365,38.2018713410365,37.4222413136685,37.4222413136685,1410.92564599317,0.0,1.0
1993-08-27,49.0,49.0,48.0,48.0,6800,38.2018713410365,38.2018713410365,37.4222413136685,37.4222413136685,8722.08581159416,0.0,1.0
1993-08-30,49.0,50.0,49.0,50.0,1300,38.2018713410365,38.9815013684046,38.2018713410365,38.9815013684046,1667.4575816283,0.0,1.0
1993-08-31,49.0,49.0,48.0,48.0,700,38.2018713410365,38.2018713410365,37.4222413136685,37.4222413136685,897.861774722928,0.0,1.0
1993-09-01,49.0,50.0,48.5,50.0,4900,38.2018713410365,38.9815013684046,37.8120563273525,38.9815013684046,6285.0324230605,0.0,1.0
1993-09-02,48.0,49.0,48.0,49.0,1400,37.4222413136685,38.2018713410365,37.4222413136685,38.2018713410365,1795.72354944585,0.0,1.0
1993-09-03,49.0,49.0,48.0,48.0,6800,38.2018713410365,38.2018713410365,37.4222413136685,37.4222413136685,8722.08581159416,0.0,1.0
1993-09-07,50.0,50.0,48.0,48.0,200,38.9815013684046,38.9815013684046,37.4222413136685,37.4222413136685,256.531935635122,0.0,1.0
1993-09-08,48.0,50.0,48.0,48.0,2900,37.4222413136685,38.9815013684046,37.4222413136685,37.4222413136685,3719.71306670926,0.0,1.0
1993-09-09,49.0,49.0,48.5,48.5,1200,38.2018713410365,38.2018713410365,37.8120563273525,37.8120563273525,1539.19161381073,0.0,1.0
1993-09-10,48.0,49.0,48.0,48.0,1100,37.4222413136685,38.2018713410365,37.4222413136685,37.4222413136685,1410.92564599317,0.0,1.0
1993-09-13,48.0,49.0,48.0,49.0,22100,37.4222413136685,38.2018713410365,37.4222413136685,38.2018713410365,28346.7788876809,0.0,1.0
1993-09-14,48.0,49.0,48.0,48.5,6800,37.5391858177737,38.3212521889773,37.5391858177737,37.9302190033755,8694.91420470444,0.15,1.0
1993-09-15,49.0,50.0,48.0,49.5,10800,38.3212521889773,39.1033185601809,37.5391858177737,38.7122853745791,13809.5696192365,0.0,1.0
1993-09-16,48.0,48.0,48.0,48.0,100,37.5391858177737,37.5391858177737,37.5391858177737,37.5391858177737,127.866385363301,0.0,1.0
1993-09-17,48.0,48.0,48.0,48.0,0,37.5391858177737,37.5391858177737,37.5391858177737,37.5391858177737,0,0.0,1.0
1993-09-20,48.5,48.5,48.0,48.0,1100,37.9302190033755,37.9302190033755,37.5391858177737,37.5391858177737,1406.53023899631,0.0,1.0
1993-09-21,48.0,48.0,48.0,48.0,200,37.5391858177737,37.5391858177737,37.5391858177737,37.5391858177737,255.732770726601,0.0,1.0
1993-09-22,48.0,48.0,48.0,48.0,400,37.5391858177737,37.5391858177737,37.5391858177737,37.5391858177737,511.465541453202,0.0,1.0
1993-09-23,49.5,49.5,48.0,48.0,1100,38.7122853745791,38.7122853745791,37.5391858177737,37.5391858177737,1406.53023899631,0.0,1.0
1993-09-24,48.0,48.0,48.0,48.0,100,37.5391858177737,37.5391858177737,37.5391858177737,37.5391858177737,127.866385363301,0.0,1.0
1993-09-27,48.63,48.63,48.0,48.5,2400,38.0318876316319,38.0318876316319,37.5391858177737,37.9302190033755,3068.79324871922,0.0,1.0
1993-09-28,48.0,49.5,48.0,48.0,800,37.5391858177737,38.7122853745791,37.5391858177737,37.5391858177737,1022.9310829064,0.0,1.0
1993-09-29,48.0,48.0,48.0,48.0,100,37.5391858177737,37.5391858177737,37.5391858177737,37.5391858177737,127.866385363301,0.0,1.0
1993-09-30,49.5,49.5,48.0,48.0,300,38.7122853745791,38.7122853745791,37.5391858177737,37.5391858177737,383.599156089902,0.0,1.0
1993-10-01,48.0,48.13,48.0,48.0,1100,37.5391858177737,37.6408544460301,37.5391858177737,37.5391858177737,1406.53023899631,0.0,1.0
1993-10-04,48.0,48.75,48.0,48.75,1100,37.5391858177737,38.1257355961764,37.5391858177737,38.1257355961764,1406.53023899631,0.0,1.0
1993-10-05,48.0,49.5,48.0,48.0,2200,37.5391858177737,38.7122853745791,37.5391858177737,37.5391858177737,2813.06047799261,0.0,1.0
1993-10-06,48.75,48.75,48.0,48.0,1600,38.1257355961764,38.1257355961764,37.5391858177737,37.5391858177737,2045.86216581281,0.0,1.0
1993-10-07,48.0,49.5,48.0,48.0,2300,37.5391858177737,38.7122853745791,37.5391858177737,37.5391858177737,2940.92686335591,0.0,1.0
1993-10-08,48.75,48.75,48.0,48.0,1100,38.1257355961764,38.1257355961764,37.5391858177737,37.5391858177737,1406.53023899631,0.0,1.0
1993-10-11,48.75,48.75,48.0,48.0,600,38.1257355961764,38.1257355961764,37.5391858177737,37.5391858177737,767.198312179804,0.0,1.0
1993-10-12,48.0,49.5,48.0,48.0,1600,37.5391858177737,38.7122853745791,37.5391858177737,37.5391858177737,2045.86216581281,0.0,1.0
1993-10-13,48.0,48.75,48.0,48.5,7100,37.5391858177737,38.1257355961764,37.5391858177737,37.9302190033755,9078.51336079434,0.0,1.0
1993-10-14,48.0,48.75,48.0,48.75,1200,37.5391858177737,38.1257355961764,37.5391858177737,38.1257355961764,1534.39662435961,0.0,1.0
1993-10-15,49.5,49.5,49.5,49.5,1400,38.7122853745791,38.7122853745791,38.7122853745791,38.7122853745791,1790.12939508621,0.0,1.0
1993-10-18,48.0,48.0,48.0,48.0,400,37.5391858177737,37.5391858177737,37.5391858177737,37.5391858177737,511.465541453202,0.0,1.0
1993-10-19,48.0,48.0,48.0,48.0,100,37.5391858177737,37.5391858177737,37.5391858177737,37.5391858177737,127.866385363301,0.0,1.0
1993-10-20,48.75,49.5,48.0,48.75,4400,38.1257355961764,38.7122853745791,37.5391858177737,38.1257355961764,5626.12095598523,0.0,1.0
1993-10-21,48.0,48.75,48.0,48.75,1200,37.5391858177737,38.1257355961764,37.5391858177737,38.1257355961764,1534.39662435961,0.0,1.0
1993-10-22,48.0,48.0,48.0,48.0,300,37.5391858177737,37.5391858177737,37.5391858177737,37.5391858177737,383.599156089902,0.0,1.0
1993-10-25,48.0,48.75,48.0,48.0,1900,37.5391858177737,38.1257355961764,37.5391858177737,37.5391858177737,2429.46132190271,0.0,1.0
1993-10-26,48.38,48.38,48.38,48.38,900,37.836371038831,37.836371038831,37.836371038831,37.836371038831,1150.79746826971,0.0,1.0
1993-10-27,48.38,48.38,48.38,48.38,0,37.836371038831,37.836371038831,37.836371038831,37.836371038831,0,0.0,1.0
1993-10-28,49.5,49.5,48.0,49.5,800,38.7122853745791,38.7122853745791,37.5391858177737,38.7122853745791,1022.93108290641,0.0,1.0
1993-10-29,49.5,49.5,48.0,48.75,16100,38.7122853745791,38.7122853745791,37.5391858177737,38.1257355961764,20586.4880434914,0.0,1.0
1993-11-01,48.0,49.5,48.0,49.5,1300,37.5391858177737,38.7122853745791,37.5391858177737,38.7122853745791,1662.26300972291,0.0,1.0
1993-11-02,48.0,48.0,48.0,48.0,500,37.5391858177737,37.5391858177737,37.5391858177737,37.5391858177737,639.331926816503,0.0,1.0
1993-11-03,49.0,49.0,49.0,49.0,200,38.3212521889773,38.3212521889773,38.3212521889773,38.3212521889773,255.732770726601,0.0,1.0
1993-11-04,48.0,48.0,48.0,48.0,1100,37.5391858177737,37.5391858177737,37.5391858177737,37.5391858177737,1406.53023899631,0.0,1.0
1993-11-05,48.0,48.5,48.0,48.5,1500,37.5391858177737,37.9302190033755,37.5391858177737,37.9302190033755,1917.99578044951,0.0,1.0
1993-11-08,48.0,49.0,48.0,48.0,1400,37.5391858177737,38.3212521889773,37.5391858177737,37.5391858177737,1790.12939508621,0.0,1.0
1993-11-09,48.0,48.0,48.0,48.0,100,37.5391858177737,37.5391858177737,37.5391858177737,37.5391858177737,127.866385363301,0.0,1.0
1993-11-10,48.0,49.0,48.0,49.0,4700,37.5391858177737,38.3212521889773,37.5391858177737,38.3212521889773,6009.72011207513,0.0,1.0
1993-11-11,48.5,48.5,48.0,48.0,1500,37.9302190033755,37.9302190033755,37.5391858177737,37.5391858177737,1917.99578044951,0.0,1.0
1993-11-12,48.0,49.0,48.0,49.0,400,37.5391858177737,38.3212521889773,37.5391858177737,38.3212521889773,511.465541453202,0.0,1.0
1993-11-15,49.0,49.0,48.0,48.0,2600,38.3212521889773,38.3212521889773,37.5391858177737,37.5391858177737,3324.52601944582,0.0,1.0
1993-11-16,47.63,47.63,47.5,47.5,800,37.2498212604283,37.2498212604283,37.1481526321719,37.1481526321719,1022.93108290641,0.0,1.0
1993-11-17,47.25,49.0,46.5,49.0,18200,36.952636039371,38.3212521889773,36.3660862609682,38.3212521889773,23271.6821361207,0.0,1.0
1993-11-18,46.5,47.25,46.5,47.25,7200,36.3660862609682,36.952636039371,36.3660862609682,36.952636039371,9206.37974615766,0.0,1.0
1993-11-19,46.5,46.5,46.5,46.5,300,36.3660862609682,36.3660862609682,36.3660862609682,36.3660862609682,383.599156089903,0.0,1.0
1993-11-22,47.88,47.88,47.25,47.25,3000,37.4453378532292,37.4453378532292,36.952636039371,36.952636039371,3835.99156089902,0.0,1.0
1993-11-23,47.0,47.0,46.5,46.5,6400,36.75711944657,36.75711944657,36.3660862609682,36.3660862609682,8183.44866325126,0.0,1.0
1993-11-24,46.75,48.0,46.5,48.0,1100,36.5616028537691,37.5391858177737,36.3660862609682,37.5391858177737,1406.53023899631,0.0,1.0
1993-11-26,46.75,46.75,46.75,46.75,0,36.5616028537691,36.5616028537691,36.5616028537691,36.5616028537691,0,0.0,1.0
1993-11-29,47.25,48.0,46.5,46.5,400,36.952636039371,37.5391858177737,36.3660862609682,36.3660862609682,511.465541453202,0.0,1.0
1993-11-30,48.0,48.0,48.0,48.0,800,37.5391858177737,37.5391858177737,37.5391858177737,37.5391858177737,1022.9310829064,0.0,1.0
1993-12-01,48.0,48.0,47.25,48.0,2800,37.5391858177737,37.5391858177737,36.952636039371,37.5391858177737,3580.25879017242,0.0,1.0
1993-12-02,48.0,48.0,46.5,46.5,600,37.5391858177737,37.5391858177737,36.3660862609682,36.3660862609682,767.198312179804,0.0,1.0
1993-12-03,47.25,47.25,46.5,46.5,500,36.952636039371,36.952636039371,36.3660862609682,36.3660862609682,639.331926816503,0.0,1.0
1993-12-06,47.88,48.0,46.5,47.25,1000,37.4453378532292,37.5391858177737,36.3660862609682,36.952636039371,1278.66385363301,0.0,1.0
1993-12-07,47.88,47.88,47.88,47.88,0,37.4453378532292,37.4453378532292,37.4453378532292,37.4453378532292,0,0.0,1.0
1993-12-08,46.5,46.75,46.5,46.5,5500,36.3660862609682,36.5616028537691,36.3660862609682,36.3660862609682,7032.65119498155,0.0,1.0
1993-12-09,46.5,48.0,46.5,46.5,4000,36.3660862609682,37.5391858177737,36.3660862609682,36.3660862609682,5114.65541453203,0.0,1.0
1993-12-10,46.5,46.5,46.5,46.5,800,36.3660862609682,36.3660862609682,36.3660862609682,36.3660862609682,1022.93108290641,0.0,1.0
1993-12-13,46.5,48.0,46.5,46.75,3100,36.3660862609682,37.5391858177737,36.3660862609682,36.5616028537691,3963.85794626233,0.0,1.0
1993-12-14,46.5,47.0,46.5,47.0,9000,36.5029478759289,36.8954526917991,36.5029478759289,36.8954526917991,11464.8274824941,0.175,1.0
1993-12-15,46.5,48.0,46.5,46.5,1100,36.5029478759289,37.6804623235395,36.5029478759289,36.5029478759289,1401.25669230484,0.0,1.0
1993-12-16,46.0,46.63,46.0,46.5,5700,36.1104430600587,36.6049991280551,36.1104430600587,36.5029478759289,7261.05740557961,0.0,1.0
1993-12-17,46.0,48.0,46.0,48.0,1000,36.1104430600587,37.6804623235395,36.1104430600587,37.6804623235395,1273.86972027712,0.0,1.0
1993-12-20,46.0,46.0,46.0,46.0,2000,36.1104430600587,36.1104430600587,36.1104430600587,36.1104430600587,2547.73944055425,0.0,1.0
1993-12-21,46.0,46.63,46.0,46.63,800,36.1104430600587,36.6049991280551,36.1104430600587,36.6049991280551,1019.0957762217,0.0,1.0
1993-12-22,46.0,46.0,46.0,46.0,300,36.1104430600587,36.1104430600587,36.1104430600587,36.1104430600587,382.160916083137,0.0,1.0
1993-12-23,46.0,46.0,46.0,46.0,100,36.1104430600587,36.1104430600587,36.1104430600587,36.1104430600587,127.386972027712,0.0,1.0
1993-12-27,46.0,46.0,46.0,46.0,900,36.1104430600587,36.1104430600587,36.1104430600587,36.1104430600587,1146.48274824941,0.0,1.0
1993-12-28,46.0,47.5,46.0,47.5,400,36.1104430600587,37.2879575076693,36.1104430600587,37.2879575076693,509.54788811085,0.0,1.0
1993-12-29,46.5,47.0,45.0,45.5,7500,36.5029478759289,36.8954526917991,35.3254334283183,35.7179382441885,9554.02290207843,0.0,1.0
1993-12-30,46.5,46.5,44.5,44.5,1200,36.5029478759289,36.5029478759289,34.9329286124481,34.9329286124481,1528.64366433255,0.0,1.0
1993-12-31,46.5,46.5,44.5,44.5,1100,36.5029478759289,36.5029478759289,34.9329286124481,34.9329286124481,1401.25669230484,0.0,1.0
1994-01-03,43.5,44.5,43.5,44.5,5900,34.1479189807077,34.9329286124481,34.1479189807077,34.9329286124481,7515.83134963503,0.0,1.0
1994-01-04,43.5,45.0,43.0,43.5,15200,34.1479189807077,35.3254334283183,33.7554141648375,34.1479189807077,19362.8197482123,0.0,1.0
1994-01-05,43.0,43.0,43.0,43.0,2100,33.7554141648375,33.7554141648375,33.7554141648375,33.7554141648375,2675.12641258196,0.0,1.0
1994-01-06,44.5,44.5,43.0,44.5,37700,34.9329286124481,34.9329286124481,33.7554141648375,34.9329286124481,48024.8884544476,0.0,1.0
1994-01-07,43.0,43.13,43.0,43.13,1100,33.7554141648375,33.8574654169637,33.7554141648375,33.8574654169637,1401.25669230484,0.0,1.0
1994-01-10,43.5,44.5,43.0,43.0,5000,34.1479189807077,34.9329286124481,33.7554141648375,33.7554141648375,6369.34860138562,0.0,1.0
1994-01-11,42.0,42.0,42.0,42.0,2300,32.970404533097,32.970404533097,32.970404533097,32.970404533097,2929.90035663739,0.0,1.0
1994-01-12,42.0,43.5,42.0,43.5,1700,32.970404533097,34.1479189807077,32.970404533097,34.1479189807077,2165.57852447112,0.0,1.0
1994-01-13,43.5,43.5,41.5,42.0,3500,34.1479189807077,34.1479189807077,32.5778997172268,32.970404533097,4458.54402096993,0.0,1.0
1994-01-14,42.0,43.5,41.5,41.5,900,32.970404533097,34.1479189807077,32.5778997172268,32.5778997172268,1146.48274824941,0.0,1.0
1994-01-17,42.0,43.5,42.0,43.5,700,32.970404533097,34.1479189807077,32.970404533097,34.1479189807077,891.708804193989,0.0,1.0
1994-01-18,42.5,43.5,42.5,43.5,2300,33.3629093489672,34.1479189807077,33.3629093489672,34.1479189807077,2929.90035663739,0.0,1.0
1994-01-19,43.5,43.5,42.5,43.5,1500,34.1479189807077,34.1479189807077,33.3629093489672,34.1479189807077,1910.80458041569,0.0,1.0
1994-01-20,42.75,42.75,42.5,42.5,1100,33.5591617569023,33.5591617569023,33.3629093489672,33.3629093489672,1401.25669230484,0.0,1.0
1994-01-21,43.5,43.5,42.5,42.5,2400,34.1479189807077,34.1479189807077,33.3629093489672,33.3629093489672,3057.2873286651,0.0,1.0
1994-01-24,44.0,44.0,42.5,42.75,17600,34.5404237965779,34.5404237965779,33.3629093489672,33.5591617569023,22420.1070768774,0.0,1.0
1994-01-25,44.0,44.0,42.5,42.5,1100,34.5404237965779,34.5404237965779,33.3629093489672,33.3629093489672,1401.25669230484,0.0,1.0
1994-01-26,43.13,43.13,42.5,42.5,2800,33.8574654169637,33.8574654169637,33.3629093489672,33.3629093489672,3566.83521677595,0.0,1.0
1994-01-27,43.12,43.12,43.12,43.12,0,33.8496153206463,33.8496153206463,33.8496153206463,33.8496153206463,0,0.0,1.0
1994-01-28,42.5,44.0,42.5,42.5,100700,33.3629093489672,34.5404237965779,33.3629093489672,33.3629093489672,128278.680831907,0.0,1.0
1994-01-31,44.5,44.5,43.0,43.0,3100,34.9329286124481,34.9329286124481,33.7554141648375,33.7554141648375,3948.99613285908,0.0,1.0
1994-02-01,43.0,44.0,43.0,43.0,400,33.7554141648375,34.5404237965779,33.7554141648375,33.7554141648375,509.547888110849,0.0,1.0
1994-02-02,43.0,44.5,43.0,44.5,3800,33.7554141648375,34.9329286124481,33.7554141648375,34.9329286124481,4840.70493705307,0.0,1.0
1994-02-03,43.0,43.0,43.0,43.0,0,33.7554141648375,33.7554141648375,33.7554141648375,33.7554141648375,0,0.0,1.0
1994-02-04,43.5,45.0,43.5,45.0,600,34.1479189807077,35.3254334283183,34.1479189807077,35.3254334283183,764.321832166274,0.0,1.0
1994-02-07,44.0,44.0,44.0,44.0,700,34.5404237965779,34.5404237965779,34.5404237965779,34.5404237965779,891.708804193987,0.0,1.0
1994-02-08,44.0,44.0,44.0,44.0,0,34.5404237965779,34.5404237965779,34.5404237965779,34.5404237965779,0,0.0,1.0
1994-02-09,44.25,44.25,44.25,44.25,28000,34.736676204513,34.736676204513,34.736676204513,34.736676204513,35668.3521677595,0.0,1.0
1994-02-10,44.25,44.25,44.25,44.25,300,34.736676204513,34.736676204513,34.736676204513,34.736676204513,382.160916083137,0.0,1.0
1994-02-11,43.5,43.5,43.5,43.5,1800,34.1479189807077,34.1479189807077,34.1479189807077,34.1479189807077,2292.96549649882,0.0,1.0
1994-02-14,44.0,44.0,44.0,44.0,500,34.5404237965779,34.5404237965779,34.5404237965779,34.5404237965779,636.934860138562,0.0,1.0
1994-02-15,44.0,44.0,43.5,43.5,500,34.5404237965779,34.5404237965779,34.1479189807077,34.1479189807077,636.934860138562,0.0,1.0
1994-02-16,45.0,45.0,45.0,45.0,300,35.3254334283183,35.3254334283183,35.3254334283183,35.3254334283183,382.160916083137,0.0,1.0
1994-02-17,43.75,43.75,43.5,43.75,32500,34.3441713886428,34.3441713886428,34.1479189807077,34.3441713886428,41400.7659090065,0.0,1.0
1994-02-18,43.5,45.0,43.5,45.0,1500,34.1479189807077,35.3254334283183,34.1479189807077,35.3254334283183,1910.80458041569,0.0,1.0
1994-02-22,43.5,43.5,43.5,43.5,600,34.1479189807077,34.1479189807077,34.1479189807077,34.1479189807077,764.321832166274,0.0,1.0
1994-02-23,43.0,43.5,43.0,43.5,700,33.7554141648375,34.1479189807077,33.7554141648375,34.1479189807077,891.708804193987,0.0,1.0
1994-02-24,43.0,44.5,43.0,43.0,3600,33.7554141648375,34.9329286124481,33.7554141648375,33.7554141648375,4585.93099299765,0.0,1.0
1994-02-25,44.5,44.5,44.5,44.5,100,34.9329286124481,34.9329286124481,34.9329286124481,34.9329286124481,127.386972027712,0.0,1.0
1994-02-28,44.5,44.5,42.5,43.0,1900,34.9329286124481,34.9329286124481,33.3629093489672,33.7554141648375,2420.35246852654,0.0,1.0
1994-03-01,44.5,44.5,42.5,42.5,300,34.9329286124481,34.9329286124481,33.3629093489672,33.3629093489672,382.160916083137,0.0,1.0
1994-03-02,43.0,43.0,43.0,43.0,200,33.7554141648375,33.7554141648375,33.7554141648375,33.7554141648375,254.773944055425,0.0,1.0
1994-03-03,43.0,43.0,43.0,43.0,2100,33.7554141648375,33.7554141648375,33.7554141648375,33.7554141648375,2675.12641258196,0.0,1.0
1994-03-04,42.5,44.5,42.5,44.5,4100,33.3629093489672,34.9329286124481,33.3629093489672,34.9329286124481,5222.86585313622,0.0,1.0
1994-03-07,43.0,44.5,42.5,44.5,7900,33.7554141648375,34.9329286124481,33.3629093489672,34.9329286124481,10063.5707901893,0.0,1.0
1994-03-08,44.5,44.5,42.5,42.5,800,34.9329286124481,34.9329286124481,33.3629093489672,33.3629093489672,1019.0957762217,0.0,1.0
1994-03-09,42.5,42.5,42.5,42.5,200,33.3629093489672,33.3629093489672,33.3629093489672,33.3629093489672,254.773944055425,0.0,1.0
1994-03-10,43.0,43.0,43.0,43.0,400,33.7554141648375,33.7554141648375,33.7554141648375,33.7554141648375,509.547888110849,0.0,1.0
1994-03-11,42.63,44.5,42.5,44.5,5900,33.4649606010935,34.9329286124481,33.3629093489672,34.9329286124481,7515.83134963504,0.0,1.0
1994-03-14,42.5,43.5,42.5,43.5,17200,33.3629093489672,34.1479189807077,33.3629093489672,34.1479189807077,21910.5591887666,0.0,1.0
1994-03-15,43.0,43.5,42.5,43.5,3300,33.892790850392,34.2868930695826,33.4986886312014,34.2868930695826,4186.73105517833,0.175,1.0
1994-03-16,42.75,43.5,42.5,42.5,23700,33.6957397407967,34.2868930695826,33.4986886312014,33.4986886312014,30068.3412144625,0.0,1.0
1994-03-17,43.0,43.0,42.5,43.0,16700,33.892790850392,33.892790850392,33.4986886312014,33.892790850392,21187.396551963,0.0,1.0
1994-03-18,42.63,42.63,42.5,42.5,8500,33.601155208191,33.601155208191,33.4986886312014,33.4986886312014,10784.0042330351,0.0,1.0
1994-03-21,42.0,42.5,42.0,42.5,3700,33.1045864120108,33.4986886312014,33.1045864120108,33.4986886312014,4694.21360732115,0.0,1.0
1994-03-22,41.13,41.75,41.0,41.75,47000,32.4188485506192,32.9075353024155,32.3163819736296,32.9075353024155,59629.1998767821,0.0,1.0
1994-03-23,41.13,41.13,41.0,41.0,45600,32.4188485506192,32.4188485506192,32.3163819736296,32.3163819736296,57853.0109442822,0.0,1.0
1994-03-24,42.5,42.5,41.0,41.75,2200,33.4986886312014,33.4986886312014,32.3163819736296,32.9075353024155,2791.15403678555,0.0,1.0
1994-03-25,42.5,42.5,42.0,42.0,1900,33.4986886312014,33.4986886312014,33.1045864120108,33.1045864120108,2410.54212267843,0.0,1.0
1994-03-28,41.0,41.5,40.0,41.0,8200,32.3163819736296,32.7104841928202,31.5281775352484,32.3163819736296,10403.392318928,0.0,1.0
1994-03-29,40.0,40.0,40.0,40.0,100,31.5281775352484,31.5281775352484,31.5281775352484,31.5281775352484,126.870638035707,0.0,1.0
1994-03-30,40.25,40.5,40.0,40.25,5500,31.7252286448437,31.922279754439,31.5281775352484,31.7252286448437,6977.88509196387,0.0,1.0
1994-03-31,40.0,40.25,40.0,40.25,1600,31.5281775352484,31.7252286448437,31.5281775352484,31.7252286448437,2029.93020857131,0.0,1.0
1994-04-04,40.25,41.5,40.0,40.0,2300,31.7252286448437,32.7104841928202,31.5281775352484,31.5281775352484,2918.02467482125,0.0,1.0
1994-04-05,40.5,41.0,40.0,40.0,17300,31.922279754439,32.3163819736296,31.5281775352484,31.5281775352484,21948.6203801773,0.0,1.0
1994-04-06,41.0,41.0,40.0,40.5,1700,32.3163819736296,32.3163819736296,31.5281775352484,31.922279754439,2156.80084660701,0.0,1.0
1994-04-07,40.0,41.0,40.0,41.0,600,31.5281775352484,32.3163819736296,31.5281775352484,32.3163819736296,761.22382821424,0.0,1.0
1994-04-08,40.25,40.25,40.0,40.0,800,31.7252286448437,31.7252286448437,31.5281775352484,31.5281775352484,1014.96510428565,0.0,1.0
1994-04-11,40.0,40.0,40.0,40.0,600,31.5281775352484,31.5281775352484,31.5281775352484,31.5281775352484,761.22382821424,0.0,1.0
1994-04-12,40.25,41.5,40.0,40.75,1500,31.7252286448437,32.7104841928202,31.5281775352484,32.1193308640343,1903.0595705356,0.0,1.0
1994-04-13,40.0,41.25,40.0,41.25,1100,31.5281775352484,32.5134330832249,31.5281775352484,32.5134330832249,1395.57701839277,0.0,1.0
1994-04-14,41.0,41.0,40.5,40.5,2300,32.3163819736296,32.3163819736296,31.922279754439,31.922279754439,2918.02467482126,0.0,1.0
1994-04-15,40.0,41.5,40.0,40.0,1400,31.5281775352484,32.7104841928202,31.5281775352484,31.5281775352484,1776.18893249989,0.0,1.0
1994-04-18,40.0,41.25,40.0,40.75,2900,31.5281775352484,32.5134330832249,31.5281775352484,32.1193308640343,3679.2485030355,0.0,1.0
1994-04-19,40.0,40.0,40.0,40.0,300,31.5281775352484,31.5281775352484,31.5281775352484,31.5281775352484,380.61191410712,0.0,1.0
1994-04-20,41.0,42.0,41.0,42.0,5800,32.3163819736296,33.1045864120108,32.3163819736296,33.1045864120108,7358.49700607099,0.0,1.0
1994-04-21,41.0,42.25,41.0,42.0,1000,32.3163819736296,33.3016375216061,32.3163819736296,33.1045864120108,1268.70638035707,0.0,1.0
1994-04-22,43.0,43.0,41.0,41.0,3300,33.892790850392,33.892790850392,32.3163819736296,32.3163819736296,4186.73105517833,0.0,1.0
1994-04-25,43.13,44.0,43.0,44.0,1600,33.9952574273816,34.6809952887732,33.892790850392,34.6809952887732,2029.93020857131,0.0,1.0
1994-04-26,43.0,43.0,43.0,43.0,700,33.892790850392,33.892790850392,33.892790850392,33.892790850392,888.094466249948,0.0,1.0
1994-04-28,43.5,43.5,43.5,43.5,100,34.2868930695826,34.2868930695826,34.2868930695826,34.2868930695826,126.870638035707,0.0,1.0
1994-04-29,43.0,43.0,43.0,43.0,1000,33.892790850392,33.892790850392,33.892790850392,33.892790850392,1268.70638035707,0.0,1.0
1994-05-02,42.0,43.0,42.0,42.0,13800,33.1045864120108,33.892790850392,33.1045864120108,33.1045864120108,17508.1480489275,0.0,1.0
1994-05-03,43.5,43.5,42.0,42.0,900,34.2868930695826,34.2868930695826,33.1045864120108,33.1045864120108,1141.83574232136,0.0,1.0
1994-05-04,42.0,42.0,42.0,42.0,1100,33.1045864120108,33.1045864120108,33.1045864120108,33.1045864120108,1395.57701839277,0.0,1.0
1994-05-05,43.38,43.38,42.75,42.75,6100,34.1923085369769,34.1923085369769,33.6957397407967,33.6957397407967,7739.10892017811,0.0,1.0
1994-05-06,42.5,43.0,42.5,43.0,6200,33.4986886312014,33.892790850392,33.4986886312014,33.892790850392,7865.97955821382,0.0,1.0
1994-05-09,42.75,43.0,42.5,42.5,2200,33.6957397407967,33.892790850392,33.4986886312014,33.4986886312014,2791.15403678555,0.0,1.0
1994-05-10,42.0,42.0,42.0,42.0,200,33.1045864120108,33.1045864120108,33.1045864120108,33.1045864120108,253.741276071414,0.0,1.0
1994-05-11,42.5,42.5,42.5,42.5,900,33.4986886312014,33.4986886312014,33.4986886312014,33.4986886312014,1141.83574232136,0.0,1.0
1994-05-12,42.0,42.0,42.0,42.0,100,33.1045864120108,33.1045864120108,33.1045864120108,33.1045864120108,126.870638035707,0.0,1.0
1994-05-13,42.0,42.0,42.0,42.0,0,33.1045864120108,33.1045864120108,33.1045864120108,33.1045864120108,0,0.0,1.0
1994-05-16,42.0,42.0,42.0,42.0,400,33.1045864120108,33.1045864120108,33.1045864120108,33.1045864120108,507.482552142827,0.0,1.0
1994-05-17,42.0,42.5,42.0,42.5,300,33.1045864120108,33.4986886312014,33.1045864120108,33.4986886312014,380.61191410712,0.0,1.0
1994-05-18,42.0,43.0,42.0,43.0,2400,33.1045864120108,33.892790850392,33.1045864120108,33.892790850392,3044.89531285696,0.0,1.0
1994-05-19,42.5,42.5,42.5,42.5,1100,33.4986886312014,33.4986886312014,33.4986886312014,33.4986886312014,1395.57701839278,0.0,1.0
1994-05-20,42.0,42.88,42.0,42.63,4200,33.1045864120108,33.7982063177863,33.1045864120108,33.601155208191,5328.56679749968,0.0,1.0
1994-05-23,42.0,42.0,42.0,42.0,0,33.1045864120108,33.1045864120108,33.1045864120108,33.1045864120108,0,0.0,1.0
1994-05-24,42.0,42.0,42.0,42.0,100,33.1045864120108,33.1045864120108,33.1045864120108,33.1045864120108,126.870638035707,0.0,1.0
1994-05-25,42.0,43.0,42.0,43.0,800,33.1045864120108,33.892790850392,33.1045864120108,33.892790850392,1014.96510428565,0.0,1.0
1994-05-26,42.0,43.0,42.0,43.0,900,33.1045864120108,33.892790850392,33.1045864120108,33.892790850392,1141.83574232136,0.0,1.0
1994-05-27,42.0,42.0,42.0,42.0,0,33.1045864120108,33.1045864120108,33.1045864120108,33.1045864120108,0,0.0,1.0
1994-05-31,42.0,42.0,42.0,42.0,0,33.1045864120108,33.1045864120108,33.1045864120108,33.1045864120108,0,0.0,1.0
1994-06-01,43.0,43.0,42.0,42.0,600,33.892790850392,33.892790850392,33.1045864120108,33.1045864120108,761.223828214241,0.0,1.0
1994-06-02,42.5,42.5,42.0,42.0,400,33.4986886312014,33.4986886312014,33.1045864120108,33.1045864120108,507.482552142827,0.0,1.0
1994-06-03,42.5,42.5,42.5,42.5,0,33.4986886312014,33.4986886312014,33.4986886312014,33.4986886312014,0,0.0,1.0
1994-06-06,43.0,43.0,43.0,43.0,1300,33.892790850392,33.892790850392,33.892790850392,33.892790850392,1649.31829446419,0.0,1.0
1994-06-07,42.0,42.0,42.0,42.0,100,33.1045864120108,33.1045864120108,33.1045864120108,33.1045864120108,126.870638035707,0.0,1.0
1994-06-08,44.0,44.0,42.0,42.0,10100,34.6809952887732,34.6809952887732,33.1045864120108,33.1045864120108,12813.9344416064,0.0,1.0
1994-06-09,42.0,42.0,42.0,42.0,100,33.1045864120108,33.1045864120108,33.1045864120108,33.1045864120108,126.870638035707,0.0,1.0
1994-06-10,42.0,42.0,42.0,42.0,500,33.1045864120108,33.1045864120108,33.1045864120108,33.1045864120108,634.353190178534,0.0,1.0
1994-06-13,42.0,43.5,42.0,42.0,7300,33.1045864120108,34.2868930695826,33.1045864120108,33.1045864120108,9261.5565766066,0.0,1.0
1994-06-14,42.0,42.5,42.0,42.0,14000,33.2425221887275,33.6382665004981,33.2425221887275,33.2425221887275,17688.188539418,0.175,1.0
1994-06-15,43.0,43.5,42.0,42.0,2400,34.0340108122687,34.4297551240392,33.2425221887275,33.2425221887275,3032.26089247166,0.0,1.0
1994-06-16,41.5,42.5,41.5,42.5,1300,32.846777876957,33.6382665004981,32.846777876957,33.6382665004981,1642.47465008882,0.0,1.0
1994-06-17,42.5,43.5,41.5,43.5,2200,33.6382665004981,34.4297551240392,32.846777876957,34.4297551240392,2779.57248476569,0.0,1.0
1994-06-20,43.0,43.0,43.0,43.0,200,34.0340108122687,34.0340108122687,34.0340108122687,34.0340108122687,252.688407705972,0.0,1.0
1994-06-21,43.0,43.0,42.0,42.0,3600,34.0340108122687,34.0340108122687,33.2425221887275,33.2425221887275,4548.39133870749,0.0,1.0
1994-06-22,44.0,44.0,42.5,43.5,3400,34.8254994358098,34.8254994358098,33.6382665004981,34.4297551240392,4295.70293100152,0.0,1.0
1994-06-23,44.5,44.5,43.5,44.0,12800,35.2212437475804,35.2212437475804,34.4297551240392,34.8254994358098,16172.0580931822,0.0,1.0
1994-06-24,42.5,42.5,42.5,42.5,400,33.6382665004981,33.6382665004981,33.6382665004981,33.6382665004981,505.376815411944,0.0,1.0
1994-06-27,42.5,42.5,42.5,42.5,500,33.6382665004981,33.6382665004981,33.6382665004981,33.6382665004981,631.72101926493,0.0,1.0
1994-06-28,42.5,44.13,42.5,42.5,4600,33.6382665004981,34.9283929568701,33.6382665004981,33.6382665004981,5811.83337723735,0.0,1.0
1994-06-29,42.5,42.5,42.5,42.5,300,33.6382665004981,33.6382665004981,33.6382665004981,33.6382665004981,379.032611558958,0.0,1.0
1994-06-30,44.5,44.5,42.5,42.5,1800,35.2212437475804,35.2212437475804,33.6382665004981,33.6382665004981,2274.19566935374,0.0,1.0
1994-07-01,44.5,44.5,42.5,42.5,2600,35.2212437475804,35.2212437475804,33.6382665004981,33.6382665004981,3284.94930017763,0.0,1.0
1994-07-05,44.5,44.5,43.0,43.0,2800,35.2212437475804,35.2212437475804,34.0340108122687,34.0340108122687,3537.6377078836,0.0,1.0
1994-07-06,44.5,44.5,43.0,44.5,1600,35.2212437475804,35.2212437475804,34.0340108122687,35.2212437475804,2021.50726164777,0.0,1.0
1994-07-07,42.5,42.75,42.5,42.5,1300,33.6382665004981,33.8361386563834,33.6382665004981,33.6382665004981,1642.47465008882,0.0,1.0
1994-07-08,42.5,44.0,42.5,42.5,3400,33.6382665004981,34.8254994358098,33.6382665004981,33.6382665004981,4295.70293100152,0.0,1.0
1994-07-11,42.0,43.0,42.0,42.5,4800,33.2425221887275,34.0340108122687,33.2425221887275,33.6382665004981,6064.52178494333,0.0,1.0
1994-07-12,42.0,42.0,42.0,42.0,500,33.2425221887275,33.2425221887275,33.2425221887275,33.2425221887275,631.72101926493,0.0,1.0
1994-07-13,42.0,44.0,42.0,42.0,1300,33.2425221887275,34.8254994358098,33.2425221887275,33.2425221887275,1642.47465008882,0.0,1.0
1994-07-14,43.0,43.0,42.0,42.0,1000,34.0340108122687,34.0340108122687,33.2425221887275,33.2425221887275,1263.44203852986,0.0,1.0
1994-07-15,44.0,44.0,42.0,43.0,3300,34.8254994358098,34.8254994358098,33.2425221887275,34.0340108122687,4169.35872714854,0.0,1.0
1994-07-18,43.0,43.0,42.0,42.0,4200,34.0340108122687,34.0340108122687,33.2425221887275,33.2425221887275,5306.45656182541,0.0,1.0
1994-07-19,43.0,43.0,42.5,42.5,3100,34.0340108122687,34.0340108122687,33.6382665004981,33.6382665004981,3916.67031944256,0.0,1.0
1994-07-20,42.0,42.0,41.0,42.0,1500,33.2425221887275,33.2425221887275,32.4510335651864,33.2425221887275,1895.16305779479,0.0,1.0
1994-07-21,42.0,42.0,42.0,42.0,0,33.2425221887275,33.2425221887275,33.2425221887275,33.2425221887275,0,0.0,1.0
1994-07-22,42.13,42.13,41.0,42.0,2000,33.3454157097879,33.3454157097879,32.4510335651864,33.2425221887275,2526.88407705972,0.0,1.0
1994-07-25,41.0,42.0,41.0,41.13,7300,32.4510335651864,33.2425221887275,32.4510335651864,32.5539270862467,9223.12688126797,0.0,1.0
1994-07-26,41.25,42.0,41.25,42.0,600,32.6489057210717,33.2425221887275,32.6489057210717,33.2425221887275,758.065223117915,0.0,1.0
1994-07-27,41.0,41.0,41.0,41.0,200,32.4510335651864,32.4510335651864,32.4510335651864,32.4510335651864,252.688407705972,0.0,1.0
1994-07-28,41.75,42.5,41.0,41.0,2700,33.0446500328422,33.6382665004981,32.4510335651864,32.4510335651864,3411.29350403063,0.0,1.0
1994-07-29,41.0,42.5,41.0,41.0,7100,32.4510335651864,33.6382665004981,32.4510335651864,32.4510335651864,8970.438473562,0.0,1.0
1994-08-01,41.0,41.5,41.0,41.5,7500,32.4510335651864,32.846777876957,32.4510335651864,32.846777876957,9475.81528897395,0.0,1.0
1994-08-02,42.0,42.0,41.0,41.0,10300,33.2425221887275,33.2425221887275,32.4510335651864,32.4510335651864,13013.4529968576,0.0,1.0
1994-08-03,42.0,42.13,41.5,42.13,2100,33.2425221887275,33.3454157097879,32.846777876957,33.3454157097879,2653.22828091271,0.0,1.0
1994-08-04,41.0,41.0,41.0,41.0,200,32.4510335651864,32.4510335651864,32.4510335651864,32.4510335651864,252.688407705972,0.0,1.0
1994-08-05,41.0,41.0,41.0,41.0,200,32.4510335651864,32.4510335651864,32.4510335651864,32.4510335651864,252.688407705972,0.0,1.0
1994-08-08,41.75,41.75,41.0,41.0,3500,33.0446500328422,33.0446500328422,32.4510335651864,32.4510335651864,4422.04713485452,0.0,1.0
1994-08-09,41.75,41.75,41.75,41.75,0,33.0446500328422,33.0446500328422,33.0446500328422,33.0446500328422,0,0.0,1.0
1994-08-10,41.0,41.0,41.0,41.0,100,32.4510335651864,32.4510335651864,32.4510335651864,32.4510335651864,126.344203852986,0.0,1.0
1994-08-11,42.0,42.5,41.0,42.5,9700,33.2425221887275,33.6382665004981,32.4510335651864,33.6382665004981,12255.3877737397,0.0,1.0
1994-08-12,41.0,41.0,41.0,41.0,200,32.4510335651864,32.4510335651864,32.4510335651864,32.4510335651864,252.688407705972,0.0,1.0
1994-08-15,42.5,42.5,41.5,42.5,1300,33.6382665004981,33.6382665004981,32.846777876957,33.6382665004981,1642.47465008882,0.0,1.0
1994-08-16,42.5,42.5,42.5,42.5,0,33.6382665004981,33.6382665004981,33.6382665004981,33.6382665004981,0,0.0,1.0
1994-08-17,42.5,42.5,41.0,42.25,1700,33.6382665004981,33.6382665004981,32.4510335651864,33.4403943446128,2147.85146550076,0.0,1.0
1994-08-18,42.0,42.0,41.0,41.0,700,33.2425221887275,33.2425221887275,32.4510335651864,32.4510335651864,884.409426970903,0.0,1.0
1994-08-19,41.5,42.5,41.5,42.5,7200,32.846777876957,33.6382665004981,32.846777876957,33.6382665004981,9096.78267741498,0.0,1.0
1994-08-22,43.5,43.5,41.5,43.5,2300,34.4297551240392,34.4297551240392,32.846777876957,34.4297551240392,2905.91668861868,0.0,1.0
1994-08-23,43.75,44.0,42.5,44.0,2300,34.6276272799245,34.8254994358098,33.6382665004981,34.8254994358098,2905.91668861868,0.0,1.0
1994-08-24,44.0,44.0,42.5,42.5,1700,34.8254994358098,34.8254994358098,33.6382665004981,33.6382665004981,2147.85146550076,0.0,1.0
1994-08-25,44.0,44.0,44.0,44.0,0,34.8254994358098,34.8254994358098,34.8254994358098,34.8254994358098,0,0.0,1.0
1994-08-26,42.5,42.5,42.5,42.5,100,33.6382665004981,33.6382665004981,33.6382665004981,33.6382665004981,126.344203852986,0.0,1.0
1994-08-29,43.5,44.0,43.5,44.0,1100,34.4297551240392,34.8254994358098,34.4297551240392,34.8254994358098,1389.78624238285,0.0,1.0
1994-08-30,44.25,44.5,44.0,44.0,4900,35.0233715916951,35.2212437475804,34.8254994358098,34.8254994358098,6190.86598879631,0.0,1.0
1994-08-31,44.5,44.5,42.5,43.0,700,35.2212437475804,35.2212437475804,33.6382665004981,34.0340108122687,884.409426970901,0.0,1.0
1994-09-01,43.0,43.5,43.0,43.5,300,34.0340108122687,34.4297551240392,34.0340108122687,34.4297551240392,379.032611558958,0.0,1.0
1994-09-02,44.5,44.5,44.0,44.0,1400,35.2212437475804,35.2212437475804,34.8254994358098,34.8254994358098,1768.8188539418,0.0,1.0
1994-09-06,44.5,44.5,44.38,44.5,3200,35.2212437475804,35.2212437475804,35.1262651127554,35.2212437475804,4043.01452329555,0.0,1.0
1994-09-07,44.25,44.5,43.0,44.5,1100,35.0233715916951,35.2212437475804,34.0340108122687,35.2212437475804,1389.78624238284,0.0,1.0
1994-09-08,44.25,44.25,43.0,43.75,4600,35.0233715916951,35.0233715916951,34.0340108122687,34.6276272799245,5811.83337723735,0.0,1.0
1994-09-09,44.5,44.5,44.5,44.5,200,35.2212437475804,35.2212437475804,35.2212437475804,35.2212437475804,252.688407705972,0.0,1.0
1994-09-12,45.5,45.5,45.0,45.5,3000,36.0127323711215,36.0127323711215,35.6169880593509,36.0127323711215,3790.32611558958,0.0,1.0
1994-09-13,45.5,45.5,44.0,45.5,1900,36.1512428802412,36.1512428802412,34.9594436644091,36.1512428802412,2391.34240242816,0.175,1.0
1994-09-14,44.75,44.75,44.0,44.0,900,35.5553432723251,35.5553432723251,34.9594436644091,34.9594436644091,1132.74113799229,0.0,1.0
1994-09-15,45.5,45.5,44.0,44.0,2200,36.1512428802412,36.1512428802412,34.9594436644091,34.9594436644091,2768.92278175893,0.0,1.0
1994-09-16,45.25,45.5,44.0,45.5,3700,35.9526096776025,36.1512428802412,34.9594436644091,36.1512428802412,4656.82467841274,0.0,1.0
1994-09-19,45.25,45.5,45.0,45.5,2400,35.9526096776025,36.1512428802412,35.7539764749638,36.1512428802412,3020.6430346461,0.0,1.0
1994-09-20,45.0,45.5,44.5,44.5,27000,35.7539764749638,36.1512428802412,35.3567100696864,35.3567100696864,33982.2341397686,0.0,1.0
1994-09-21,44.5,44.5,44.5,44.5,500,35.3567100696864,35.3567100696864,35.3567100696864,35.3567100696864,629.300632217938,0.0,1.0
1994-09-22,44.5,44.5,44.5,44.5,200,35.3567100696864,35.3567100696864,35.3567100696864,35.3567100696864,251.720252887175,0.0,1.0
1994-09-23,45.25,45.5,44.5,45.5,12400,35.9526096776025,36.1512428802412,35.3567100696864,36.1512428802412,15606.6556790049,0.0,1.0
1994-09-26,45.5,45.5,44.5,44.5,400,36.1512428802412,36.1512428802412,35.3567100696864,35.3567100696864,503.44050577435,0.0,1.0
1994-09-27,45.0,45.0,44.5,44.5,500,35.7539764749638,35.7539764749638,35.3567100696864,35.3567100696864,629.300632217938,0.0,1.0
1994-09-28,45.5,45.5,44.5,45.13,6000,36.1512428802412,36.1512428802412,35.3567100696864,35.8572657403359,7551.60758661525,0.0,1.0
1994-09-29,45.5,45.5,44.5,45.0,9000,36.1512428802412,36.1512428802412,35.3567100696864,35.7539764749638,11327.4113799229,0.0,1.0
1994-09-30,45.5,45.5,44.5,44.5,36400,36.1512428802412,36.1512428802412,35.3567100696864,35.3567100696864,45813.0860254659,0.0,1.0
1994-10-03,45.0,45.0,44.5,44.5,1000,35.7539764749638,35.7539764749638,35.3567100696864,35.3567100696864,1258.60126443588,0.0,1.0
1994-10-04,45.5,45.5,44.5,44.5,4800,36.1512428802412,36.1512428802412,35.3567100696864,35.3567100696864,6041.2860692922,0.0,1.0
1994-10-05,45.0,45.5,44.5,44.5,1800,35.7539764749638,36.1512428802412,35.3567100696864,35.3567100696864,2265.48227598458,0.0,1.0
1994-10-06,44.75,45.13,44.5,44.5,1500,35.5553432723251,35.8572657403359,35.3567100696864,35.3567100696864,1887.90189665381,0.0,1.0
1994-10-07,44.0,44.0,44.0,44.0,2200,34.9594436644091,34.9594436644091,34.9594436644091,34.9594436644091,2768.92278175892,0.0,1.0
1994-10-10,44.0,44.0,44.0,44.0,1400,34.9594436644091,34.9594436644091,34.9594436644091,34.9594436644091,1762.04177021022,0.0,1.0
1994-10-11,45.5,45.5,44.5,44.75,3300,36.1512428802412,36.1512428802412,35.3567100696864,35.5553432723251,4153.38417263839,0.0,1.0
1994-10-12,44.0,45.5,44.0,45.5,400,34.9594436644091,36.1512428802412,34.9594436644091,36.1512428802412,503.44050577435,0.0,1.0
1994-10-13,45.5,45.5,45.0,45.0,2900,36.1512428802412,36.1512428802412,35.7539764749638,35.7539764749638,3649.94366686404,0.0,1.0
1994-10-14,44.0,45.5,44.0,44.0,1100,34.9594436644091,36.1512428802412,34.9594436644091,34.9594436644091,1384.46139087946,0.0,1.0
1994-10-17,46.0,46.0,44.75,44.75,1300,36.5485092855186,36.5485092855186,35.5553432723251,35.5553432723251,1636.18164376664,0.0,1.0
1994-10-18,45.0,45.0,44.5,45.0,1000,35.7539764749638,35.7539764749638,35.3567100696864,35.7539764749638,1258.60126443588,0.0,1.0
1994-10-19,45.5,46.0,44.5,46.0,6800,36.1512428802412,36.5485092855186,35.3567100696864,36.5485092855186,8558.48859816395,0.0,1.0
1994-10-20,44.5,44.5,44.5,44.5,300,35.3567100696864,35.3567100696864,35.3567100696864,35.3567100696864,377.580379330763,0.0,1.0
1994-10-21,45.0,45.5,44.5,44.5,2500,35.7539764749638,36.1512428802412,35.3567100696864,35.3567100696864,3146.50316108969,0.0,1.0
1994-10-24,46.0,46.0,46.0,46.0,100,36.5485092855186,36.5485092855186,36.5485092855186,36.5485092855186,125.860126443587,0.0,1.0
1994-10-25,46.0,46.0,45.0,45.0,1800,36.5485092855186,36.5485092855186,35.7539764749638,35.7539764749638,2265.48227598457,0.0,1.0
1994-10-26,46.0,46.0,45.0,46.0,2900,36.5485092855186,36.5485092855186,35.7539764749638,36.5485092855186,3649.94366686404,0.0,1.0
1994-10-27,45.25,45.25,44.5,45.0,1700,35.9526096776025,35.9526096776025,35.3567100696864,35.7539764749638,2139.62214954099,0.0,1.0
1994-10-28,44.5,44.5,44.5,44.5,700,35.3567100696864,35.3567100696864,35.3567100696864,35.3567100696864,881.020885105114,0.0,1.0
1994-10-31,44.75,44.75,44.5,44.5,800,35.5553432723251,35.5553432723251,35.3567100696864,35.3567100696864,1006.8810115487,0.0,1.0
1994-11-01,44.5,46.0,44.5,46.0,800,35.3567100696864,36.5485092855186,35.3567100696864,36.5485092855186,1006.8810115487,0.0,1.0
1994-11-02,45.0,45.0,45.0,45.0,2900,35.7539764749638,35.7539764749638,35.7539764749638,35.7539764749638,3649.94366686404,0.0,1.0
1994-11-03,46.5,46.5,45.0,45.0,3400,36.9457756907959,36.9457756907959,35.7539764749638,35.7539764749638,4279.24429908198,0.0,1.0
1994-11-04,44.5,44.5,44.5,44.5,200,35.3567100696864,35.3567100696864,35.3567100696864,35.3567100696864,251.720252887175,0.0,1.0
1994-11-07,45.0,45.0,45.0,45.0,1500,35.7539764749638,35.7539764749638,35.7539764749638,35.7539764749638,1887.90189665381,0.0,1.0
1994-11-08,45.0,45.0,45.0,45.0,0,35.7539764749638,35.7539764749638,35.7539764749638,35.7539764749638,0,0.0,1.0
1994-11-09,44.5,45.25,44.5,44.5,1000,35.3567100696864,35.9526096776025,35.3567100696864,35.3567100696864,1258.60126443588,0.0,1.0
1994-11-10,44.5,44.5,44.5,44.5,0,35.3567100696864,35.3567100696864,35.3567100696864,35.3567100696864,0,0.0,1.0
1994-11-11,44.5,44.5,44.5,44.5,100,35.3567100696864,35.3567100696864,35.3567100696864,35.3567100696864,125.860126443588,0.0,1.0
1994-11-14,45.0,46.0,45.0,45.0,300,35.7539764749638,36.5485092855186,35.7539764749638,35.7539764749638,377.580379330763,0.0,1.0
1994-11-15,44.5,45.0,44.5,44.5,2200,35.3567100696864,35.7539764749638,35.3567100696864,35.3567100696864,2768.92278175893,0.0,1.0
1994-11-16,44.5,44.5,44.5,44.5,0,35.3567100696864,35.3567100696864,35.3567100696864,35.3567100696864,0,0.0,1.0
1994-11-17,44.5,44.5,44.5,44.5,100,35.3567100696864,35.3567100696864,35.3567100696864,35.3567100696864,125.860126443588,0.0,1.0
1994-11-18,44.5,44.5,44.5,44.5,700,35.3567100696864,35.3567100696864,35.3567100696864,35.3567100696864,881.020885105114,0.0,1.0
1994-11-21,44.5,44.5,44.5,44.5,200,35.3567100696864,35.3567100696864,35.3567100696864,35.3567100696864,251.720252887175,0.0,1.0
1994-11-22,44.5,44.5,44.5,44.5,300,35.3567100696864,35.3567100696864,35.3567100696864,35.3567100696864,377.580379330763,0.0,1.0
1994-11-23,44.19,44.19,44.0,44.0,12600,35.1104048984145,35.1104048984145,34.9594436644091,34.9594436644091,15858.375931892,0.0,1.0
1994-11-25,46.0,46.0,46.0,46.0,300,36.5485092855186,36.5485092855186,36.5485092855186,36.5485092855186,377.580379330762,0.0,1.0
1994-11-28,43.5,44.5,43.5,44.0,5000,34.5621772591317,35.3567100696864,34.5621772591317,34.9594436644091,6293.00632217937,0.0,1.0
1994-11-29,43.5,44.0,43.5,43.5,5700,34.5621772591317,34.9594436644091,34.5621772591317,34.5621772591317,7174.02720728449,0.0,1.0
1994-11-30,43.5,43.5,43.5,43.5,0,34.5621772591317,34.5621772591317,34.5621772591317,34.5621772591317,0,0.0,1.0
1994-12-01,43.0,43.0,43.0,43.0,200,34.1649108538543,34.1649108538543,34.1649108538543,34.1649108538543,251.720252887175,0.0,1.0
1994-12-02,43.0,43.0,43.0,43.0,3300,34.1649108538543,34.1649108538543,34.1649108538543,34.1649108538543,4153.38417263839,0.0,1.0
1994-12-05,43.88,44.0,43.88,44.0,6000,34.8640997271425,34.9594436644091,34.8640997271425,34.9594436644091,7551.60758661525,0.0,1.0
1994-12-06,44.5,44.5,43.0,43.0,500,35.3567100696864,35.3567100696864,34.1649108538543,34.1649108538543,629.300632217938,0.0,1.0
1994-12-07,43.0,44.5,43.0,44.5,20800,34.1649108538543,35.3567100696864,34.1649108538543,35.3567100696864,26178.9063002662,0.0,1.0
1994-12-08,43.0,44.5,43.0,43.5,3000,34.1649108538543,35.3567100696864,34.1649108538543,34.5621772591317,3775.80379330763,0.0,1.0
1994-12-09,43.0,43.0,42.5,42.5,1000,34.3238174159653,34.3238174159653,33.9247032599657,33.9247032599657,1252.77440673015,0.2,1.0
1994-12-12,44.0,44.0,42.5,43.0,1100,35.1220457279644,35.1220457279644,33.9247032599657,34.3238174159653,1378.05184740317,0.0,1.0
1994-12-13,42.5,42.75,42.0,42.75,3500,33.9247032599657,34.1242603379655,33.5255891039661,34.1242603379655,4384.71042355553,0.0,1.0
1994-12-14,42.5,42.5,41.5,41.5,3000,33.9247032599657,33.9247032599657,33.1264749479665,33.1264749479665,3758.32322019046,0.0,1.0
1994-12-15,43.5,43.5,42.5,43.0,13100,34.7229315719648,34.7229315719648,33.9247032599657,34.3238174159653,16411.344728165,0.0,1.0
1994-12-16,43.0,43.5,43.0,43.5,900,34.3238174159653,34.7229315719648,34.3238174159653,34.7229315719648,1127.49696605714,0.0,1.0
1994-12-19,42.5,43.5,41.5,41.5,3100,33.9247032599657,34.7229315719648,33.1264749479665,33.1264749479665,3883.60066086347,0.0,1.0
1994-12-20,41.5,42.75,41.5,41.5,1000,33.1264749479665,34.1242603379655,33.1264749479665,33.1264749479665,1252.77440673015,0.0,1.0
1994-12-21,42.75,42.75,41.5,41.5,4400,34.1242603379655,34.1242603379655,33.1264749479665,33.1264749479665,5512.20738961267,0.0,1.0
1994-12-22,43.5,43.5,43.5,43.5,400,34.7229315719648,34.7229315719648,34.7229315719648,34.7229315719648,501.109762692062,0.0,1.0
1994-12-23,43.5,43.5,43.5,43.5,1200,34.7229315719648,34.7229315719648,34.7229315719648,34.7229315719648,1503.32928807619,0.0,1.0
1994-12-27,42.0,42.0,42.0,42.0,100,33.5255891039661,33.5255891039661,33.5255891039661,33.5255891039661,125.277440673015,0.0,1.0
1994-12-28,42.0,42.0,42.0,42.0,300,33.5255891039661,33.5255891039661,33.5255891039661,33.5255891039661,375.832322019046,0.0,1.0
1994-12-29,42.5,42.5,42.0,42.0,2300,33.9247032599657,33.9247032599657,33.5255891039661,33.5255891039661,2881.38113547935,0.0,1.0
1994-12-30,43.5,43.5,43.5,43.5,1000,34.7229315719648,34.7229315719648,34.7229315719648,34.7229315719648,1252.77440673016,0.0,1.0
1995-01-03,43.5,45.0,42.0,42.0,7400,34.7229315719648,35.9202740399636,33.5255891039661,33.5255891039661,9270.53060980315,0.0,1.0
1995-01-04,44.0,45.0,43.5,43.5,3200,35.1220457279644,35.9202740399636,34.7229315719648,34.7229315719648,4008.8781015365,0.0,1.0
1995-01-05,44.0,45.0,43.5,44.0,30100,35.1220457279644,35.9202740399636,34.7229315719648,35.1220457279644,37708.5096425777,0.0,1.0
1995-01-06,43.5,44.5,43.5,44.5,2300,34.7229315719648,35.521159883964,34.7229315719648,35.521159883964,2881.38113547936,0.0,1.0
1995-01-09,44.0,44.0,44.0,44.0,300,35.1220457279644,35.1220457279644,35.1220457279644,35.1220457279644,375.832322019047,0.0,1.0
1995-01-10,44.25,44.5,44.25,44.5,1300,35.3216028059642,35.521159883964,35.3216028059642,35.521159883964,1628.6067287492,0.0,1.0
1995-01-11,45.5,45.5,43.5,43.5,14900,36.3193881959632,36.3193881959632,34.7229315719648,34.7229315719648,18666.3386602793,0.0,1.0
1995-01-12,44.0,44.5,44.0,44.0,4400,35.1220457279644,35.521159883964,35.1220457279644,35.1220457279644,5512.20738961269,0.0,1.0
1995-01-13,44.0,45.5,44.0,44.0,600,35.1220457279644,36.3193881959632,35.1220457279644,35.1220457279644,751.664644038093,0.0,1.0
1995-01-16,44.0,44.5,44.0,44.5,6400,35.1220457279644,35.521159883964,35.1220457279644,35.521159883964,8017.756203073,0.0,1.0
1995-01-17,45.5,45.5,44.0,44.0,4300,36.3193881959632,36.3193881959632,35.1220457279644,35.1220457279644,5386.92994893967,0.0,1.0
1995-01-18,44.0,44.0,44.0,44.0,100,35.1220457279644,35.1220457279644,35.1220457279644,35.1220457279644,125.277440673016,0.0,1.0
1995-01-19,44.0,45.0,44.0,44.0,2000,35.1220457279644,35.9202740399636,35.1220457279644,35.1220457279644,2505.54881346031,0.0,1.0
1995-01-20,44.0,44.0,44.0,44.0,200,35.1220457279644,35.1220457279644,35.1220457279644,35.1220457279644,250.554881346031,0.0,1.0
1995-01-23,44.75,44.75,44.0,44.0,2000,35.7207169619638,35.7207169619638,35.1220457279644,35.1220457279644,2505.54881346031,0.0,1.0
1995-01-24,44.5,44.5,44.0,44.0,500,35.521159883964,35.521159883964,35.1220457279644,35.1220457279644,626.387203365078,0.0,1.0
1995-01-25,44.75,44.75,44.75,44.75,700,35.7207169619638,35.7207169619638,35.7207169619638,35.7207169619638,876.942084711109,0.0,1.0
1995-01-26,44.75,44.75,44.75,44.75,0,35.7207169619638,35.7207169619638,35.7207169619638,35.7207169619638,0,0.0,1.0
1995-01-27,44.75,44.75,44.75,44.75,0,35.7207169619638,35.7207169619638,35.7207169619638,35.7207169619638,0,0.0,1.0
1995-01-30,44.5,44.5,44.0,44.0,2100,35.521159883964,35.521159883964,35.1220457279644,35.1220457279644,2630.82625413333,0.0,1.0
1995-01-31,45.5,45.5,44.75,44.75,4400,36.3193881959632,36.3193881959632,35.7207169619638,35.7207169619638,5512.20738961268,0.0,1.0
1995-02-01,44.0,44.5,44.0,44.0,2200,35.1220457279644,35.521159883964,35.1220457279644,35.1220457279644,2756.10369480634,0.0,1.0
1995-02-02,44.0,44.0,44.0,44.0,0,35.1220457279644,35.1220457279644,35.1220457279644,35.1220457279644,0,0.0,1.0
1995-02-03,45.0,45.0,45.0,45.0,100,35.9202740399636,35.9202740399636,35.9202740399636,35.9202740399636,125.277440673016,0.0,1.0
1995-02-06,44.0,44.0,44.0,44.0,1000,35.1220457279644,35.1220457279644,35.1220457279644,35.1220457279644,1252.77440673016,0.0,1.0
1995-02-07,44.0,44.0,44.0,44.0,900,35.1220457279644,35.1220457279644,35.1220457279644,35.1220457279644,1127.49696605714,0.0,1.0
1995-02-08,45.5,45.5,44.5,45.0,1600,36.3193881959632,36.3193881959632,35.521159883964,35.9202740399636,2004.43905076825,0.0,1.0
1995-02-09,45.5,45.5,45.5,45.5,0,36.3193881959632,36.3193881959632,36.3193881959632,36.3193881959632,0,0.0,1.0
1995-02-10,45.5,45.5,45.5,45.5,0,36.3193881959632,36.3193881959632,36.3193881959632,36.3193881959632,0,0.0,1.0
1995-02-13,44.5,44.75,44.5,44.75,1700,35.521159883964,35.7207169619638,35.521159883964,35.7207169619638,2129.71649144126,0.0,1.0
1995-02-14,44.5,44.5,44.5,44.5,900,35.521159883964,35.521159883964,35.521159883964,35.521159883964,1127.49696605714,0.0,1.0
1995-02-15,45.5,45.5,44.5,44.5,8600,36.3193881959632,36.3193881959632,35.521159883964,35.521159883964,10773.8598978793,0.0,1.0
1995-02-16,45.5,45.5,45.5,45.5,100,36.3193881959632,36.3193881959632,36.3193881959632,36.3193881959632,125.277440673016,0.0,1.0
1995-02-17,44.5,45.5,44.5,44.5,1400,35.521159883964,36.3193881959632,35.521159883964,35.521159883964,1753.88416942222,0.0,1.0
1995-02-21,45.0,45.0,44.5,44.5,2200,35.9202740399636,35.9202740399636,35.521159883964,35.521159883964,2756.10369480634,0.0,1.0
1995-02-22,45.5,45.5,44.5,45.5,400,36.3193881959632,36.3193881959632,35.521159883964,36.3193881959632,501.109762692062,0.0,1.0
1995-02-23,44.5,44.5,44.5,44.5,200,35.521159883964,35.521159883964,35.521159883964,35.521159883964,250.554881346031,0.0,1.0
1995-02-24,44.5,44.5,44.5,44.5,300,35.521159883964,35.521159883964,35.521159883964,35.521159883964,375.832322019047,0.0,1.0
1995-02-27,44.5,44.5,44.5,44.5,300,35.521159883964,35.521159883964,35.521159883964,35.521159883964,375.832322019047,0.0,1.0
1995-02-28,45.0,45.5,44.5,44.5,2700,35.9202740399636,36.3193881959632,35.521159883964,35.521159883964,3382.49089817142,0.0,1.0
1995-03-01,44.5,45.0,44.5,44.5,1100,35.521159883964,35.9202740399636,35.521159883964,35.521159883964,1378.05184740317,0.0,1.0
1995-03-02,44.5,45.5,44.5,45.5,400,35.521159883964,36.3193881959632,35.521159883964,36.3193881959632,501.109762692062,0.0,1.0
1995-03-03,45.0,45.0,44.5,45.0,5900,35.9202740399636,35.9202740399636,35.521159883964,35.9202740399636,7391.36899970792,0.0,1.0
1995-03-06,45.0,45.0,45.0,45.0,0,35.9202740399636,35.9202740399636,35.9202740399636,35.9202740399636,0,0.0,1.0
1995-03-07,45.13,45.5,44.5,44.5,50300,36.0240437205235,36.3193881959632,35.521159883964,35.521159883964,63014.5526585268,0.0,1.0
1995-03-08,45.38,45.38,44.5,44.5,600,36.2236007985233,36.2236007985233,35.521159883964,35.521159883964,751.664644038093,0.0,1.0
1995-03-09,44.5,45.5,44.5,45.5,400,35.521159883964,36.3193881959632,35.521159883964,36.3193881959632,501.109762692062,0.0,1.0
1995-03-10,44.5,44.5,44.5,44.5,1300,35.521159883964,35.521159883964,35.521159883964,35.521159883964,1628.6067287492,0.0,1.0
1995-03-13,44.5,44.5,43.5,43.5,400,35.521159883964,35.521159883964,34.7229315719648,34.7229315719648,501.109762692062,0.0,1.0
1995-03-14,43.5,43.5,43.5,43.5,300,34.8825772343647,34.8825772343647,34.8825772343647,34.8825772343647,374.112265625366,0.2,1.0
1995-03-15,44.75,44.75,43.5,43.5,800,35.8849501433982,35.8849501433982,34.8825772343647,34.8825772343647,997.632708334309,0.0,1.0
1995-03-16,44.25,45.0,44.0,44.0,2000,35.4840009797848,36.0854247252049,35.2835263979781,35.2835263979781,2494.08177083577,0.0,1.0
1995-03-17,45.5,45.5,44.0,44.0,1800,36.4863738888182,36.4863738888182,35.2835263979781,35.2835263979781,2244.6735937522,0.0,1.0
1995-03-20,44.75,44.75,44.0,44.13,900,35.8849501433982,35.8849501433982,35.2835263979781,35.3877731805176,1122.3367968761,0.0,1.0
1995-03-21,44.75,44.75,44.75,44.75,0,35.8849501433982,35.8849501433982,35.8849501433982,35.8849501433982,0,0.0,1.0
1995-03-22,44.5,45.0,44.5,44.75,3000,35.6844755615915,36.0854247252049,35.6844755615915,35.8849501433982,3741.12265625366,0.0,1.0
1995-03-23,44.75,45.5,44.5,44.88,800,35.8849501433982,36.4863738888182,35.6844755615915,35.9891969259376,997.632708334309,0.0,1.0
1995-03-24,45.5,45.5,44.5,44.59,1200,36.4863738888182,36.4863738888182,35.6844755615915,35.7566464110419,1496.44906250147,0.0,1.0
1995-03-27,45.5,45.5,44.5,44.5,3500,36.4863738888182,36.4863738888182,35.6844755615915,35.6844755615915,4364.64309896261,0.0,1.0
1995-03-28,45.0,45.0,44.5,44.5,4800,36.0854247252049,36.0854247252049,35.6844755615915,35.6844755615915,5985.79625000585,0.0,1.0
1995-03-29,44.69,45.25,44.5,45.25,3600,35.8368362437646,36.2858993070115,35.6844755615915,36.2858993070115,4489.34718750439,0.0,1.0
1995-03-30,44.75,44.75,44.5,44.5,4200,35.8849501433982,35.8849501433982,35.6844755615915,35.6844755615915,5237.57171875512,0.0,1.0
1995-03-31,45.0,46.0,44.5,44.5,3000,36.0854247252049,36.8873230524316,35.6844755615915,35.6844755615915,3741.12265625366,0.0,1.0
1995-04-03,45.0,46.0,44.5,44.5,2300,36.0854247252049,36.8873230524316,35.6844755615915,35.6844755615915,2868.19403646114,0.0,1.0
1995-04-04,44.5,44.5,44.5,44.5,3900,35.6844755615915,35.6844755615915,35.6844755615915,35.6844755615915,4863.45945312976,0.0,1.0
1995-04-05,44.5,44.5,44.5,44.5,2100,35.6844755615915,35.6844755615915,35.6844755615915,35.6844755615915,2618.78585937756,0.0,1.0
1995-04-06,44.0,44.0,44.0,44.0,700,35.2835263979781,35.2835263979781,35.2835263979781,35.2835263979781,872.928619792521,0.0,1.0
1995-04-07,44.5,46.0,44.5,45.5,11400,35.6844755615915,36.8873230524316,35.6844755615915,36.4863738888182,14216.2660937639,0.0,1.0
1995-04-10,46.0,46.0,44.5,44.5,7700,36.8873230524316,36.8873230524316,35.6844755615915,35.6844755615915,9602.21481771774,0.0,1.0
1995-04-11,45.25,46.75,45.25,46.75,400,36.2858993070115,37.4887467978517,36.2858993070115,37.4887467978517,498.816354167156,0.0,1.0
1995-04-12,45.38,45.5,45.25,45.25,800,36.390146089551,36.4863738888182,36.2858993070115,36.2858993070115,997.632708334311,0.0,1.0
1995-04-13,45.25,46.0,45.25,45.25,3200,36.2858993070115,36.8873230524316,36.2858993070115,36.2858993070115,3990.53083333725,0.0,1.0
1995-04-17,46.75,47.0,45.25,45.25,2900,37.4887467978517,37.6892213796584,36.2858993070115,36.2858993070115,3616.41856771188,0.0,1.0
1995-04-18,45.5,45.5,45.5,45.5,100,36.4863738888182,36.4863738888182,36.4863738888182,36.4863738888182,124.704088541789,0.0,1.0
1995-04-19,46.5,46.63,45.5,45.5,3400,37.288272216045,37.3925189985845,36.4863738888182,36.4863738888182,4239.93901042082,0.0,1.0
1995-04-20,46.75,46.75,46.0,46.0,3000,37.4887467978517,37.4887467978517,36.8873230524316,36.8873230524316,3741.12265625366,0.0,1.0
1995-04-21,45.5,45.75,45.25,45.5,6600,36.4863738888182,36.6868484706249,36.2858993070115,36.4863738888182,8230.46984375807,0.0,1.0
1995-04-24,45.5,45.5,45.5,45.5,0,36.4863738888182,36.4863738888182,36.4863738888182,36.4863738888182,0,0.0,1.0
1995-04-25,46.38,46.38,46.38,46.38,500,37.1920444167778,37.1920444167778,37.1920444167778,37.1920444167778,623.520442708944,0.0,1.0
1995-04-26,46.38,46.38,46.38,46.38,0,37.1920444167778,37.1920444167778,37.1920444167778,37.1920444167778,0,0.0,1.0
1995-04-27,45.75,45.75,45.75,45.75,300,36.6868484706249,36.6868484706249,36.6868484706249,36.6868484706249,374.112265625367,0.0,1.0
1995-04-28,47.0,47.0,46.0,47.0,800,37.6892213796584,37.6892213796584,36.8873230524316,37.6892213796584,997.63270833431,0.0,1.0
1995-05-01,46.0,46.0,45.75,45.75,2700,36.8873230524316,36.8873230524316,36.6868484706249,36.6868484706249,3367.0103906283,0.0,1.0
1995-05-02,46.0,46.38,46.0,46.38,8400,36.8873230524316,37.1920444167778,36.8873230524316,37.1920444167778,10475.1434375103,0.0,1.0
1995-05-03,46.0,46.0,46.0,46.0,0,36.8873230524316,36.8873230524316,36.8873230524316,36.8873230524316,0,0.0,1.0
1995-05-04,47.5,47.5,47.5,47.5,100,38.0901705432718,38.0901705432718,38.0901705432718,38.0901705432718,124.704088541789,0.0,1.0
1995-05-05,46.0,47.5,46.0,46.0,1500,36.8873230524316,38.0901705432718,36.8873230524316,36.8873230524316,1870.56132812683,0.0,1.0
1995-05-08,46.0,46.0,46.0,46.0,500,36.8873230524316,36.8873230524316,36.8873230524316,36.8873230524316,623.520442708944,0.0,1.0
1995-05-09,46.25,47.75,46.25,47.75,400,37.0877976342383,38.2906451250785,37.0877976342383,38.2906451250785,498.816354167155,0.0,1.0
1995-05-10,46.25,46.25,46.25,46.25,200,37.0877976342383,37.0877976342383,37.0877976342383,37.0877976342383,249.408177083578,0.0,1.0
1995-05-11,46.5,47.75,46.25,46.25,2300,37.288272216045,38.2906451250785,37.0877976342383,37.0877976342383,2868.19403646114,0.0,1.0
1995-05-12,46.31,46.31,46.25,46.25,2200,37.1359115338719,37.1359115338719,37.0877976342383,37.0877976342383,2743.48994791936,0.0,1.0
1995-05-15,46.38,46.38,46.38,46.38,2500,37.1920444167778,37.1920444167778,37.1920444167778,37.1920444167778,3117.60221354472,0.0,1.0
1995-05-16,48.0,48.0,46.5,46.5,1100,38.4911197068852,38.4911197068852,37.288272216045,37.288272216045,1371.74497395968,0.0,1.0
1995-05-17,47.25,47.25,46.5,46.5,3300,37.8896959614651,37.8896959614651,37.288272216045,37.288272216045,4115.23492187903,0.0,1.0
1995-05-18,46.63,46.75,46.63,46.75,2100,37.3925189985845,37.4887467978517,37.3925189985845,37.4887467978517,2618.78585937756,0.0,1.0
1995-05-19,46.5,47.25,46.5,47.25,15100,37.288272216045,37.8896959614651,37.288272216045,37.8896959614651,18830.3173698101,0.0,1.0
1995-05-22,47.0,47.5,47.0,47.5,700,37.6892213796584,38.0901705432718,37.6892213796584,38.0901705432718,872.928619792521,0.0,1.0
1995-05-23,46.5,48.0,46.5,48.0,1100,37.288272216045,38.4911197068852,37.288272216045,38.4911197068852,1371.74497395968,0.0,1.0
1995-05-24,47.25,47.25,47.0,47.0,900,37.8896959614651,37.8896959614651,37.6892213796584,37.6892213796584,1122.3367968761,0.0,1.0
1995-05-25,47.25,47.25,46.5,46.5,1600,37.8896959614651,37.8896959614651,37.288272216045,37.288272216045,1995.26541666862,0.0,1.0
1995-05-26,46.5,46.5,46.5,46.5,500,37.288272216045,37.288272216045,37.288272216045,37.288272216045,623.520442708944,0.0,1.0
1995-05-30,47.25,47.25,46.75,46.75,700,37.8896959614651,37.8896959614651,37.4887467978517,37.4887467978517,872.928619792521,0.0,1.0
1995-05-31,48.0,48.25,47.0,47.0,6000,38.4911197068852,38.6915942886919,37.6892213796584,37.6892213796584,7482.24531250732,0.0,1.0
1995-06-01,48.0,48.63,48.0,48.0,10900,38.4911197068852,38.996315653038,38.4911197068852,38.4911197068852,13592.745651055,0.0,1.0
1995-06-02,48.13,48.5,48.0,48.0,1800,38.5953664894247,38.8920688704986,38.4911197068852,38.4911197068852,2244.6735937522,0.0,1.0
1995-06-05,48.25,48.25,48.25,48.25,1200,38.6915942886919,38.6915942886919,38.6915942886919,38.6915942886919,1496.44906250146,0.0,1.0
1995-06-06,48.38,48.38,48.25,48.25,800,38.7958410712314,38.7958410712314,38.6915942886919,38.6915942886919,997.632708334309,0.0,1.0
1995-06-07,48.25,48.38,48.25,48.38,1900,38.6915942886919,38.7958410712314,38.6915942886919,38.7958410712314,2369.37768229398,0.0,1.0
1995-06-08,48.25,49.0,48.25,48.25,500,38.6915942886919,39.293018034112,38.6915942886919,38.6915942886919,623.520442708943,0.0,1.0
1995-06-09,48.25,48.38,48.25,48.25,2200,38.6915942886919,38.7958410712314,38.6915942886919,38.6915942886919,2743.48994791935,0.0,1.0
1995-06-12,48.25,48.25,48.25,48.25,1600,38.6915942886919,38.6915942886919,38.6915942886919,38.6915942886919,1995.26541666862,0.0,1.0
1995-06-13,48.25,48.5,48.25,48.5,1900,38.6915942886919,38.8920688704986,38.6915942886919,38.8920688704986,2369.37768229398,0.0,1.0
1995-06-14,48.25,49.0,48.25,49.0,700,38.6915942886919,39.293018034112,38.6915942886919,39.293018034112,872.928619792521,0.0,1.0
1995-06-15,48.5,48.5,48.25,48.25,5900,39.0524485359439,39.0524485359439,38.8511472548308,38.8511472548308,7327.32544891845,0.2,1.0
1995-06-16,48.25,50.0,48.25,50.0,10400,38.8511472548308,40.2602562226226,38.8511472548308,40.2602562226226,12915.9635031783,0.0,1.0
1995-06-19,48.25,48.25,48.0,48.0,3100,38.8511472548308,38.8511472548308,38.6498459737177,38.6498459737177,3849.95065960122,0.0,1.0
1995-06-20,48.0,48.0,48.0,48.0,100,38.6498459737177,38.6498459737177,38.6498459737177,38.6498459737177,124.19195676133,0.0,1.0
1995-06-21,48.0,48.0,48.0,48.0,100,38.6498459737177,38.6498459737177,38.6498459737177,38.6498459737177,124.19195676133,0.0,1.0
1995-06-22,48.13,48.25,48.0,48.0,15600,38.7545226398965,38.8511472548308,38.6498459737177,38.6498459737177,19373.9452547674,0.0,1.0
1995-06-23,49.5,49.5,48.0,48.25,22900,39.8576536603964,39.8576536603964,38.6498459737177,38.8511472548308,28439.9580983445,0.0,1.0
1995-06-26,49.5,49.5,49.5,49.5,0,39.8576536603964,39.8576536603964,39.8576536603964,39.8576536603964,0,0.0,1.0
1995-06-27,48.75,49.5,48.0,49.5,2000,39.253749817057,39.8576536603964,38.6498459737177,39.8576536603964,2483.8391352266,0.0,1.0
1995-06-28,49.5,49.5,49.5,49.5,500,39.8576536603964,39.8576536603964,39.8576536603964,39.8576536603964,620.959783806648,0.0,1.0
1995-06-29,48.0,48.75,48.0,48.75,300,38.6498459737177,39.253749817057,38.6498459737177,39.253749817057,372.575870283989,0.0,1.0
1995-06-30,49.5,49.5,48.0,48.0,1900,39.8576536603964,39.8576536603964,38.6498459737177,38.6498459737177,2359.64717846526,0.0,1.0
1995-07-03,49.0,49.5,49.0,49.5,200,39.4550510981701,39.8576536603964,39.4550510981701,39.8576536603964,248.38391352266,0.0,1.0
1995-07-05,48.75,49.5,48.0,48.0,33700,39.253749817057,39.8576536603964,38.6498459737177,38.6498459737177,41852.6894285681,0.0,1.0
1995-07-06,50.0,50.0,49.5,49.5,4600,40.2602562226226,40.2602562226226,39.8576536603964,39.8576536603964,5712.83001102116,0.0,1.0
1995-07-07,50.0,50.0,48.5,49.5,4500,40.2602562226226,40.2602562226226,39.0524485359439,39.8576536603964,5588.63805425984,0.0,1.0
1995-07-10,49.75,49.75,48.5,48.5,200,40.0589549415095,40.0589549415095,39.0524485359439,39.0524485359439,248.383913522659,0.0,1.0
1995-07-11,48.5,48.88,48.5,48.5,1300,39.0524485359439,39.3584264832358,39.0524485359439,39.0524485359439,1614.49543789729,0.0,1.0
1995-07-12,49.38,49.38,49.25,49.25,7400,39.7610290454621,39.7610290454621,39.6563523792833,39.6563523792833,9190.20480033839,0.0,1.0
1995-07-13,48.5,50.0,48.5,48.5,2200,39.0524485359439,40.2602562226226,39.0524485359439,39.0524485359439,2732.22304874925,0.0,1.0
1995-07-14,49.25,50.0,49.25,50.0,10900,39.6563523792833,40.2602562226226,39.6563523792833,40.2602562226226,13536.9232869849,0.0,1.0
1995-07-17,50.0,50.0,48.5,48.5,6800,40.2602562226226,40.2602562226226,39.0524485359439,39.0524485359439,8445.05305977042,0.0,1.0
1995-07-18,50.0,50.0,48.5,48.5,400,40.2602562226226,40.2602562226226,39.0524485359439,39.0524485359439,496.767827045319,0.0,1.0
1995-07-19,49.75,49.75,49.75,49.75,500,40.0589549415095,40.0589549415095,40.0589549415095,40.0589549415095,620.959783806648,0.0,1.0
1995-07-20,49.0,49.0,48.5,48.5,1200,39.4550510981701,39.4550510981701,39.0524485359439,39.0524485359439,1490.30348113596,0.0,1.0
1995-07-21,48.5,48.5,48.5,48.5,400,39.0524485359439,39.0524485359439,39.0524485359439,39.0524485359439,496.767827045319,0.0,1.0
1995-07-24,50.0,50.0,48.5,49.75,900,40.2602562226226,40.2602562226226,39.0524485359439,40.0589549415095,1117.72761085197,0.0,1.0
1995-07-25,49.0,49.0,48.5,48.5,500,39.4550510981701,39.4550510981701,39.0524485359439,39.0524485359439,620.959783806649,0.0,1.0
1995-07-26,49.5,50.0,48.5,48.5,3500,39.8576536603964,40.2602562226226,39.0524485359439,39.0524485359439,4346.71848664654,0.0,1.0
1995-07-27,49.0,49.0,49.0,49.0,400,39.4550510981701,39.4550510981701,39.4550510981701,39.4550510981701,496.767827045319,0.0,1.0
1995-07-28,49.0,49.0,49.0,49.0,0,39.4550510981701,39.4550510981701,39.4550510981701,39.4550510981701,0,0.0,1.0
1995-07-31,49.0,49.0,49.0,49.0,100,39.4550510981701,39.4550510981701,39.4550510981701,39.4550510981701,124.19195676133,0.0,1.0
1995-08-01,49.63,49.63,49.0,49.5,2500,39.9623303265752,39.9623303265752,39.4550510981701,39.8576536603964,3104.79891903324,0.0,1.0
1995-08-02,49.0,49.0,49.0,49.0,100,39.4550510981701,39.4550510981701,39.4550510981701,39.4550510981701,124.19195676133,0.0,1.0
1995-08-03,49.5,49.5,49.13,49.13,7000,39.8576536603964,39.8576536603964,39.559727764349,39.559727764349,8693.43697329307,0.0,1.0
1995-08-04,49.0,49.75,49.0,49.0,1400,39.4550510981701,40.0589549415095,39.4550510981701,39.4550510981701,1738.68739465862,0.0,1.0
1995-08-07,49.0,50.0,49.0,49.0,4900,39.4550510981701,40.2602562226226,39.4550510981701,39.4550510981701,6085.40588130516,0.0,1.0
1995-08-08,49.0,49.38,49.0,49.0,6100,39.4550510981701,39.7610290454621,39.4550510981701,39.4550510981701,7575.70936244112,0.0,1.0
1995-08-09,49.0,49.0,49.0,49.0,400,39.4550510981701,39.4550510981701,39.4550510981701,39.4550510981701,496.767827045319,0.0,1.0
1995-08-10,49.0,49.0,49.0,49.0,0,39.4550510981701,39.4550510981701,39.4550510981701,39.4550510981701,0,0.0,1.0
1995-08-11,49.0,50.0,49.0,49.0,2700,39.4550510981701,40.2602562226226,39.4550510981701,39.4550510981701,3353.1828325559,0.0,1.0
1995-08-14,49.75,50.0,49.5,50.0,6900,40.0589549415095,40.2602562226226,39.8576536603964,40.2602562226226,8569.24501653174,0.0,1.0
1995-08-15,49.25,50.5,49.25,50.5,1800,39.6563523792833,40.6628587848488,39.6563523792833,40.6628587848488,2235.45522170393,0.0,1.0
1995-08-16,50.0,50.5,49.25,49.5,9600,40.2602562226226,40.6628587848488,39.6563523792833,39.8576536603964,11922.4278490876,0.0,1.0
1995-08-17,50.0,51.0,49.25,50.88,10300,40.2602562226226,41.065461347075,39.6563523792833,40.9688367321408,12791.771546417,0.0,1.0
1995-08-18,49.5,51.25,49.5,51.25,600,39.8576536603964,41.2667626281882,39.8576536603964,41.2667626281882,745.151740567978,0.0,1.0
1995-08-21,51.25,51.25,49.5,50.25,7400,41.2667626281882,41.2667626281882,39.8576536603964,40.4615575037357,9190.20480033839,0.0,1.0
1995-08-22,49.56,50.5,49.5,49.5,13400,39.9059659678635,40.6628587848488,39.8576536603964,39.8576536603964,16641.7222060182,0.0,1.0
1995-08-23,49.5,49.5,49.5,49.5,200,39.8576536603964,39.8576536603964,39.8576536603964,39.8576536603964,248.383913522659,0.0,1.0
1995-08-24,50.38,50.38,49.5,49.5,1300,40.5662341699145,40.5662341699145,39.8576536603964,39.8576536603964,1614.49543789729,0.0,1.0
1995-08-25,51.25,51.25,51.25,51.25,2300,41.2667626281882,41.2667626281882,41.2667626281882,41.2667626281882,2856.41500551058,0.0,1.0
1995-08-28,49.5,49.5,49.5,49.5,500,39.8576536603964,39.8576536603964,39.8576536603964,39.8576536603964,620.959783806648,0.0,1.0
1995-08-29,50.0,50.75,50.0,50.0,5800,40.2602562226226,40.8641600659619,40.2602562226226,40.2602562226226,7203.13349215712,0.0,1.0
1995-08-30,52.0,52.0,50.5,51.25,12600,41.8706664715275,41.8706664715275,40.6628587848488,41.2667626281882,15648.1865519275,0.0,1.0
1995-08-31,52.5,52.5,52.5,52.5,200,42.2732690337537,42.2732690337537,42.2732690337537,42.2732690337537,248.38391352266,0.0,1.0
1995-09-01,51.25,51.25,50.75,50.75,500,41.2667626281882,41.2667626281882,40.8641600659619,40.8641600659619,620.959783806648,0.0,1.0
1995-09-05,50.75,52.5,50.75,52.5,1600,40.8641600659619,42.2732690337537,40.8641600659619,42.2732690337537,1987.07130818128,0.0,1.0
1995-09-06,52.5,52.5,51.0,52.13,3100,42.2732690337537,42.2732690337537,41.065461347075,41.9753431377063,3849.95065960122,0.0,1.0
1995-09-07,51.5,53.0,51.0,52.5,13200,41.4680639093013,42.6758715959799,41.065461347075,42.2732690337537,16393.3382924955,0.0,1.0
1995-09-08,53.5,53.5,52.0,52.0,3900,43.0784741582062,43.0784741582062,41.8706664715275,41.8706664715275,4843.48631369186,0.0,1.0
1995-09-11,52.5,53.5,52.5,53.5,1100,42.2732690337537,43.0784741582062,42.2732690337537,43.0784741582062,1366.11152437463,0.0,1.0
1995-09-12,53.75,53.75,52.5,53.5,2900,43.2797754393193,43.2797754393193,42.2732690337537,43.0784741582062,3601.56674607856,0.0,1.0
1995-09-13,53.75,53.75,53.0,53.75,3400,43.2797754393193,43.2797754393193,42.6758715959799,43.2797754393193,4222.52652988521,0.0,1.0
1995-09-14,53.75,53.75,53.0,53.75,3800,43.4408164642098,43.4408164642098,42.8346655368022,43.4408164642098,4701.79928980567,0.2,1.0
1995-09-15,53.38,53.75,53.0,53.25,19000,43.1417820066887,43.4408164642098,42.8346655368022,43.0367158459381,23508.9964490284,0.0,1.0
1995-09-18,52.5,53.75,52.5,53.75,5200,42.4305649185305,43.4408164642098,42.4305649185305,43.4408164642098,6434.04113341828,0.0,1.0
1995-09-19,53.0,53.38,52.5,52.5,3300,42.8346655368022,43.1417820066887,42.4305649185305,42.4305649185305,4083.14148851545,0.0,1.0
1995-09-20,52.5,52.5,52.5,52.5,100,42.4305649185305,42.4305649185305,42.4305649185305,42.4305649185305,123.731560258044,0.0,1.0
1995-09-21,53.5,53.5,52.75,52.75,5200,43.2387661550739,43.2387661550739,42.6326152276663,42.6326152276663,6434.04113341829,0.0,1.0
1995-09-22,52.75,53.13,52.75,52.75,8600,42.6326152276663,42.9397316975529,42.6326152276663,42.6326152276663,10640.9141821918,0.0,1.0
1995-09-25,52.75,53.0,52.75,53.0,400,42.6326152276663,42.8346655368022,42.6326152276663,42.8346655368022,494.926241032176,0.0,1.0
1995-09-26,52.75,52.75,52.75,52.75,0,42.6326152276663,42.6326152276663,42.6326152276663,42.6326152276663,0,0.0,1.0
1995-09-27,52.5,52.5,52.5,52.5,500,42.4305649185305,42.4305649185305,42.4305649185305,42.4305649185305,618.657801290219,0.0,1.0
1995-09-28,53.25,53.25,52.5,52.5,1200,43.0367158459381,43.0367158459381,42.4305649185305,42.4305649185305,1484.77872309653,0.0,1.0
1995-09-29,52.5,52.5,52.5,52.5,200,42.4305649185305,42.4305649185305,42.4305649185305,42.4305649185305,247.463120516088,0.0,1.0
1995-10-02,52.88,53.25,52.75,53.25,2000,42.737681388417,43.0367158459381,42.6326152276663,43.0367158459381,2474.63120516088,0.0,1.0
1995-10-03,52.5,52.5,52.5,52.5,500,42.4305649185305,42.4305649185305,42.4305649185305,42.4305649185305,618.657801290219,0.0,1.0
1995-10-04,52.75,53.0,52.75,52.75,2800,42.6326152276663,42.8346655368022,42.6326152276663,42.6326152276663,3464.48368722523,0.0,1.0
1995-10-05,52.75,52.75,52.75,52.75,0,42.6326152276663,42.6326152276663,42.6326152276663,42.6326152276663,0,0.0,1.0
1995-10-06,52.88,52.94,52.75,52.75,7000,42.737681388417,42.7861734626096,42.6326152276663,42.6326152276663,8661.20921806308,0.0,1.0
1995-10-09,52.75,52.88,52.5,52.5,2700,42.6326152276663,42.737681388417,42.4305649185305,42.4305649185305,3340.75212696719,0.0,1.0
1995-10-10,52.5,52.63,52.5,52.5,700,42.4305649185305,42.5356310792811,42.4305649185305,42.4305649185305,866.120921806307,0.0,1.0
1995-10-11,52.5,52.5,52.5,52.5,200,42.4305649185305,42.4305649185305,42.4305649185305,42.4305649185305,247.463120516088,0.0,1.0
1995-10-12,53.25,53.25,52.5,52.88,5200,43.0367158459381,43.0367158459381,42.4305649185305,42.737681388417,6434.04113341828,0.0,1.0
1995-10-13,53.25,53.25,52.5,52.5,300,43.0367158459381,43.0367158459381,42.4305649185305,42.4305649185305,371.194680774132,0.0,1.0
1995-10-16,53.25,53.25,52.5,53.25,7100,43.0367158459381,43.0367158459381,42.4305649185305,43.0367158459381,8784.94077832111,0.0,1.0
1995-10-17,52.75,53.0,52.75,52.75,600,42.6326152276663,42.8346655368022,42.6326152276663,42.6326152276663,742.389361548264,0.0,1.0
1995-10-18,52.75,53.0,52.75,53.0,500,42.6326152276663,42.8346655368022,42.6326152276663,42.8346655368022,618.65780129022,0.0,1.0
1995-10-19,53.13,53.13,53.13,53.13,1000,42.9397316975529,42.9397316975529,42.9397316975529,42.9397316975529,1237.31560258044,0.0,1.0
1995-10-20,53.25,53.5,52.75,53.13,4800,43.0367158459381,43.2387661550739,42.6326152276663,42.9397316975529,5939.1148923861,0.0,1.0
1995-10-23,53.25,53.25,53.25,53.25,0,43.0367158459381,43.0367158459381,43.0367158459381,43.0367158459381,0,0.0,1.0
1995-10-24,53.13,53.75,52.75,52.75,900,42.9397316975529,43.4408164642098,42.6326152276663,42.6326152276663,1113.58404232239,0.0,1.0
1995-10-25,52.75,53.25,52.75,52.75,600,42.6326152276663,43.0367158459381,42.6326152276663,42.6326152276663,742.389361548264,0.0,1.0
1995-10-26,53.0,53.75,52.75,53.0,7800,42.8346655368022,43.4408164642098,42.6326152276663,42.8346655368022,9651.06170012743,0.0,1.0
1995-10-27,52.75,52.75,52.75,52.75,1100,42.6326152276663,42.6326152276663,42.6326152276663,42.6326152276663,1361.04716283848,0.0,1.0
1995-10-30,52.75,52.88,52.75,52.88,700,42.6326152276663,42.737681388417,42.6326152276663,42.737681388417,866.120921806309,0.0,1.0
1995-10-31,52.75,52.75,52.75,52.75,1100,42.6326152276663,42.6326152276663,42.6326152276663,42.6326152276663,1361.04716283848,0.0,1.0
1995-11-01,52.75,53.25,52.75,52.75,600,42.6326152276663,43.0367158459381,42.6326152276663,42.6326152276663,742.389361548264,0.0,1.0
1995-11-02,53.0,53.0,52.75,52.75,900,42.8346655368022,42.8346655368022,42.6326152276663,42.6326152276663,1113.5840423224,0.0,1.0
1995-11-03,53.5,53.5,53.0,53.0,5100,43.2387661550739,43.2387661550739,42.8346655368022,42.8346655368022,6310.30957316025,0.0,1.0
1995-11-06,53.25,53.5,53.0,53.0,1700,43.0367158459381,43.2387661550739,42.8346655368022,42.8346655368022,2103.43652438675,0.0,1.0
1995-11-07,52.75,53.0,52.75,53.0,600,42.6326152276663,42.8346655368022,42.6326152276663,42.8346655368022,742.389361548264,0.0,1.0
1995-11-08,53.0,53.5,52.75,53.5,5500,42.8346655368022,43.2387661550739,42.6326152276663,43.2387661550739,6805.23581419242,0.0,1.0
1995-11-09,52.75,52.75,52.75,52.75,100,42.6326152276663,42.6326152276663,42.6326152276663,42.6326152276663,123.731560258044,0.0,1.0
1995-11-10,53.13,53.13,52.75,52.75,2200,42.9397316975529,42.9397316975529,42.6326152276663,42.6326152276663,2722.09432567696,0.0,1.0
1995-11-13,53.13,53.13,52.75,52.75,5500,42.9397316975529,42.9397316975529,42.6326152276663,42.6326152276663,6805.23581419241,0.0,1.0
1995-11-14,53.13,53.13,52.75,52.75,2500,42.9397316975529,42.9397316975529,42.6326152276663,42.6326152276663,3093.28900645109,0.0,1.0
1995-11-15,53.0,53.13,52.75,52.75,8100,42.8346655368022,42.9397316975529,42.6326152276663,42.6326152276663,10022.2563809016,0.0,1.0
1995-11-16,53.0,53.0,53.0,53.0,0,42.8346655368022,42.8346655368022,42.8346655368022,42.8346655368022,0,0.0,1.0
1995-11-17,53.5,53.5,53.5,53.5,1400,43.2387661550739,43.2387661550739,43.2387661550739,43.2387661550739,1732.24184361262,0.0,1.0
1995-11-20,53.38,53.38,53.38,53.38,200,43.1417820066887,43.1417820066887,43.1417820066887,43.1417820066887,247.463120516088,0.0,1.0
1995-11-21,53.13,53.38,52.88,53.38,3100,42.9397316975529,43.1417820066887,42.737681388417,43.1417820066887,3835.67836799936,0.0,1.0
1995-11-22,52.75,52.75,52.75,52.75,700,42.6326152276663,42.6326152276663,42.6326152276663,42.6326152276663,866.120921806309,0.0,1.0
1995-11-24,52.75,52.75,52.75,52.75,0,42.6326152276663,42.6326152276663,42.6326152276663,42.6326152276663,0,0.0,1.0
1995-11-27,52.75,52.75,52.75,52.75,300,42.6326152276663,42.6326152276663,42.6326152276663,42.6326152276663,371.194680774132,0.0,1.0
1995-11-28,53.5,53.5,53.5,53.5,200,43.2387661550739,43.2387661550739,43.2387661550739,43.2387661550739,247.463120516088,0.0,1.0
1995-11-29,52.75,52.75,52.75,52.75,200,42.6326152276663,42.6326152276663,42.6326152276663,42.6326152276663,247.463120516088,0.0,1.0
1995-11-30,53.5,53.5,52.75,53.13,1500,43.2387661550739,43.2387661550739,42.6326152276663,42.9397316975529,1855.97340387066,0.0,1.0
1995-12-01,53.0,53.25,52.75,52.75,7000,42.8346655368022,43.0367158459381,42.6326152276663,42.6326152276663,8661.20921806308,0.0,1.0
1995-12-04,52.75,54.25,52.75,54.25,2200,42.6326152276663,43.8449170824815,42.6326152276663,43.8449170824815,2722.09432567697,0.0,1.0
1995-12-05,53.5,54.25,52.75,52.75,2600,43.2387661550739,43.8449170824815,42.6326152276663,42.6326152276663,3217.02056670914,0.0,1.0
1995-12-06,52.75,53.75,52.75,53.75,1100,42.6326152276663,43.4408164642098,42.6326152276663,43.4408164642098,1361.04716283848,0.0,1.0
1995-12-07,53.5,54.25,52.75,52.75,2800,43.2387661550739,43.8449170824815,42.6326152276663,42.6326152276663,3464.48368722523,0.0,1.0
1995-12-08,54.0,54.0,53.63,53.63,1200,43.6428667733456,43.6428667733456,43.3438323158246,43.3438323158246,1484.77872309653,0.0,1.0
1995-12-11,53.0,53.5,53.0,53.0,5000,42.8346655368022,43.2387661550739,42.8346655368022,42.8346655368022,6186.5780129022,0.0,1.0
1995-12-12,53.0,53.75,53.0,53.75,6500,42.8346655368022,43.4408164642098,42.8346655368022,43.4408164642098,8042.55141677286,0.0,1.0
1995-12-13,53.0,53.69,53.0,53.69,2200,42.8346655368022,43.3923243900172,42.8346655368022,43.3923243900172,2722.09432567697,0.0,1.0
1995-12-14,54.25,54.25,53.0,53.0,6600,44.0267623607038,44.0267623607038,43.0123208316553,43.0123208316553,8132.55349249979,0.225,1.0
1995-12-15,53.69,54.25,53.69,54.25,3100,43.57229255569,44.0267623607038,43.57229255569,44.0267623607038,3819.83573132567,0.0,1.0
1995-12-18,53.0,54.0,53.0,53.0,7700,43.0123208316553,43.8238740548941,43.0123208316553,43.0123208316553,9487.97907458309,0.0,1.0
1995-12-19,54.0,54.0,53.0,53.0,1200,43.8238740548941,43.8238740548941,43.0123208316553,43.0123208316553,1478.64608954542,0.0,1.0
1995-12-20,53.5,53.75,53.5,53.5,1800,43.4180974432747,43.6209857490844,43.4180974432747,43.4180974432747,2217.96913431813,0.0,1.0
1995-12-21,54.0,54.0,53.75,53.75,1100,43.8238740548941,43.8238740548941,43.6209857490844,43.6209857490844,1355.4255820833,0.0,1.0
1995-12-22,54.0,54.0,53.63,53.63,1700,43.8238740548941,43.8238740548941,43.5235993622957,43.5235993622957,2094.74862685601,0.0,1.0
1995-12-26,54.0,54.0,53.25,53.25,5300,43.8238740548941,43.8238740548941,43.215209137465,43.215209137465,6530.68689549226,0.0,1.0
1995-12-27,54.0,54.0,53.25,54.0,3200,43.8238740548941,43.8238740548941,43.215209137465,43.8238740548941,3943.05623878778,0.0,1.0
1995-12-28,53.5,54.5,53.5,54.0,3900,43.4180974432747,44.2296506665135,43.4180974432747,43.8238740548941,4805.59979102261,0.0,1.0
1995-12-29,55.13,55.5,55.0,55.0,14500,44.7409291971539,45.0412038897522,44.6354272781329,44.6354272781329,17866.9735820071,0.0,1.0
1996-01-02,55.0,55.5,53.75,53.75,3600,44.6354272781329,45.0412038897522,43.6209857490844,43.6209857490844,4435.93826863625,0.0,1.0
1996-01-03,55.12,55.12,54.0,54.0,2100,44.7328136649215,44.7328136649215,43.8238740548941,43.8238740548941,2587.63065670448,0.0,1.0
1996-01-04,55.0,55.5,53.75,53.75,5100,44.6354272781329,45.0412038897522,43.6209857490844,43.6209857490844,6284.24588056802,0.0,1.0
1996-01-05,55.125,55.125,54.0,54.0,5000,44.7368714310377,44.7368714310377,43.8238740548941,43.8238740548941,6161.02537310591,0.0,1.0
1996-01-08,54.5,54.5,54.0,54.0,1200,44.2296506665135,44.2296506665135,43.8238740548941,43.8238740548941,1478.64608954542,0.0,1.0
1996-01-09,55.0,55.0,53.75,53.75,4000,44.6354272781329,44.6354272781329,43.6209857490844,43.6209857490844,4928.82029848472,0.0,1.0
1996-01-10,54.5,54.5,54.0,54.0,500,44.2296506665135,44.2296506665135,43.8238740548941,43.8238740548941,616.10253731059,0.0,1.0
1996-01-11,55.0,55.0,53.75,53.75,4200,44.6354272781329,44.6354272781329,43.6209857490844,43.6209857490844,5175.26131340896,0.0,1.0
1996-01-12,55.0,55.0,53.75,53.75,2400,44.6354272781329,44.6354272781329,43.6209857490844,43.6209857490844,2957.29217909083,0.0,1.0
1996-01-15,55.0,55.0,54.25,54.25,1600,44.6354272781329,44.6354272781329,44.0267623607038,44.0267623607038,1971.52811939389,0.0,1.0
1996-01-16,55.0,55.0,54.0,54.0,6000,44.6354272781329,44.6354272781329,43.8238740548941,43.8238740548941,7393.23044772708,0.0,1.0
1996-01-17,55.0,55.0,54.25,54.25,1200,44.6354272781329,44.6354272781329,44.0267623607038,44.0267623607038,1478.64608954542,0.0,1.0
1996-01-18,55.0,55.0,54.0,54.0,2600,44.6354272781329,44.6354272781329,43.8238740548941,43.8238740548941,3203.73319401507,0.0,1.0
1996-01-19,55.0,55.0,54.0,55.0,800,44.6354272781329,44.6354272781329,43.8238740548941,44.6354272781329,985.764059696944,0.0,1.0
1996-01-22,55.0,55.0,53.75,53.75,5800,44.6354272781329,44.6354272781329,43.6209857490844,43.6209857490844,7146.78943280284,0.0,1.0
1996-01-23,55.0,55.0,53.75,53.75,400,44.6354272781329,44.6354272781329,43.6209857490844,43.6209857490844,492.882029848472,0.0,1.0
1996-01-24,55.0,55.0,53.75,53.75,1300,44.6354272781329,44.6354272781329,43.6209857490844,43.6209857490844,1601.86659700753,0.0,1.0
1996-01-25,55.0,55.0,53.75,53.75,3600,44.6354272781329,44.6354272781329,43.6209857490844,43.6209857490844,4435.93826863625,0.0,1.0
1996-01-26,54.5,55.0,54.0,54.0,4200,44.2296506665135,44.6354272781329,43.8238740548941,43.8238740548941,5175.26131340896,0.0,1.0
1996-01-29,55.0,55.0,54.0,55.0,3800,44.6354272781329,44.6354272781329,43.8238740548941,44.6354272781329,4682.37928356048,0.0,1.0
1996-01-30,55.0,55.0,55.0,55.0,700,44.6354272781329,44.6354272781329,44.6354272781329,44.6354272781329,862.543552234826,0.0,1.0
1996-01-31,55.0,55.0,54.0,55.0,3400,44.6354272781329,44.6354272781329,43.8238740548941,44.6354272781329,4189.49725371201,0.0,1.0
1996-02-01,55.0,55.0,55.0,55.0,200,44.6354272781329,44.6354272781329,44.6354272781329,44.6354272781329,246.441014924236,0.0,1.0
1996-02-02,55.0,55.0,54.5,55.0,11900,44.6354272781329,44.6354272781329,44.2296506665135,44.6354272781329,14663.240387992,0.0,1.0
1996-02-05,55.75,55.75,55.75,55.75,1900,45.2440921955619,45.2440921955619,45.2440921955619,45.2440921955619,2341.18964178025,0.0,1.0
1996-02-06,55.625,55.625,55.625,55.625,2000,45.1426480426571,45.1426480426571,45.1426480426571,45.1426480426571,2464.41014924236,0.0,1.0
1996-02-07,54.625,54.625,54.5,54.5,1600,44.3310948194183,44.3310948194183,44.2296506665135,44.2296506665135,1971.52811939389,0.0,1.0
1996-02-08,54.75,54.75,54.0,54.75,4400,44.4325389723232,44.4325389723232,43.8238740548941,44.4325389723232,5421.70232833319,0.0,1.0
1996-02-09,54.5,55.75,54.0,54.0,1300,44.2296506665135,45.2440921955619,43.8238740548941,43.8238740548941,1601.86659700753,0.0,1.0
1996-02-12,54.0,55.75,54.0,54.0,6000,43.8238740548941,45.2440921955619,43.8238740548941,43.8238740548941,7393.23044772708,0.0,1.0
1996-02-13,54.0,54.125,54.0,54.0,500,43.8238740548941,43.9253182077989,43.8238740548941,43.8238740548941,616.10253731059,0.0,1.0
1996-02-14,55.75,55.75,54.0,54.0,2300,45.2440921955619,45.2440921955619,43.8238740548941,43.8238740548941,2834.07167162872,0.0,1.0
1996-02-15,54.5,56.0,54.0,54.0,14100,44.2296506665135,45.4469805013716,43.8238740548941,43.8238740548941,17374.0915521586,0.0,1.0
1996-02-16,55.0,56.75,54.5,54.5,10600,44.6354272781329,46.0556454188007,44.2296506665135,44.2296506665135,13061.3737909845,0.0,1.0
1996-02-20,57.5,57.5,55.0,56.75,17400,46.6643103362298,46.6643103362298,44.6354272781329,46.0556454188007,21440.3682984086,0.0,1.0
1996-02-21,60.5,61.5,57.5,57.5,35900,49.0989700059461,49.9105232291849,46.6643103362298,46.6643103362298,44236.1621789004,0.0,1.0
1996-02-22,59.0,60.5,58.5,58.5,6100,47.881640171088,49.0989700059461,47.4758635594686,47.4758635594686,7516.4509551892,0.0,1.0
1996-02-23,60.5,60.5,58.5,60.0,8300,49.0989700059461,49.0989700059461,47.4758635594686,48.6931933943267,10227.3021193558,0.0,1.0
1996-02-26,66.25,66.25,59.0,60.5,50500,53.7654010395691,53.7654010395691,47.881640171088,49.0989700059461,62226.3562683697,0.0,1.0
1996-02-27,63.0,65.0,62.0,65.0,21000,51.1278530640431,52.7509595105206,50.3162998408043,52.7509595105206,25876.3065670448,0.0,1.0
1996-02-28,63.0,63.0,61.0625,62.0,13300,51.1278530640431,51.1278530640431,49.555468694018,50.3162998408043,16388.3274924617,0.0,1.0
1996-02-29,59.5,61.5,59.5,61.0,12300,48.2874167827074,49.9105232291849,48.2874167827074,49.5047466175655,15156.1224178405,0.0,1.0
1996-03-01,59.5,61.0,59.5,59.5,7500,48.2874167827074,49.5047466175655,48.2874167827074,48.2874167827074,9241.53805965885,0.0,1.0
1996-03-04,58.5,59.25,58.5,58.5,1300,47.4758635594686,48.0845284768977,47.4758635594686,47.4758635594686,1601.86659700754,0.0,1.0
1996-03-05,60.0,60.0,58.38,58.5,10000,48.6931933943267,48.6931933943267,47.3784771726799,47.4758635594686,12322.0507462118,0.0,1.0
1996-03-06,58.5,59.25,58.5,58.5,2000,47.4758635594686,48.0845284768977,47.4758635594686,47.4758635594686,2464.41014924236,0.0,1.0
1996-03-07,60.0,60.0,58.375,58.5,300,48.6931933943267,48.6931933943267,47.3744194065637,47.4758635594686,369.661522386355,0.0,1.0
1996-03-08,59.5,61.0,59.5,61.0,14300,48.2874167827074,49.5047466175655,48.2874167827074,49.5047466175655,17620.5325670829,0.0,1.0
1996-03-11,60.0,61.0,59.0,59.0,6000,48.6931933943267,49.5047466175655,47.881640171088,47.881640171088,7393.2304477271,0.0,1.0
1996-03-12,61.0,61.0,60.0,60.0,2100,49.5047466175655,49.5047466175655,48.6931933943267,48.6931933943267,2587.63065670448,0.0,1.0
1996-03-13,60.0,61.0,59.0,59.0,3300,48.6931933943267,49.5047466175655,47.881640171088,47.881640171088,4066.2767462499,0.0,1.0
1996-03-14,61.0,61.0,60.0,60.0,5400,49.6873460927943,49.6873460927943,48.8727994355353,48.8727994355353,6629.45449702273,0.225,1.0
1996-03-15,60.0,61.0,59.0,59.0,24800,48.8727994355353,49.6873460927943,48.0582527782764,48.0582527782764,30446.3836159563,0.0,1.0
1996-03-18,60.0,61.0,59.0,59.0,900,48.8727994355353,49.6873460927943,48.0582527782764,48.0582527782764,1104.90908283712,0.0,1.0
1996-03-19,59.5,60.5,59.0,59.0,1300,48.4655261069059,49.2800727641648,48.0582527782764,48.0582527782764,1595.97978632029,0.0,1.0
1996-03-20,60.0,61.0,59.0,59.0,2700,48.8727994355353,49.6873460927943,48.0582527782764,48.0582527782764,3314.72724851137,0.0,1.0
1996-03-21,59.5,60.5,59.0,59.0,2900,48.4655261069059,49.2800727641648,48.0582527782764,48.0582527782764,3560.26260025295,0.0,1.0
1996-03-22,60.0,61.0,59.0,59.0,10100,48.8727994355353,49.6873460927943,48.0582527782764,48.0582527782764,12399.5352629499,0.0,1.0
1996-03-25,60.5,61.5,60.0,60.0,7000,49.2800727641648,50.0946194214237,48.8727994355353,48.8727994355353,8593.7373109554,0.0,1.0
1996-03-26,59.25,59.5,57.5,59.5,10100,48.2618894425911,48.4655261069059,46.836432792388,48.4655261069059,12399.5352629499,0.0,1.0
1996-03-27,60.5,61.5,60.0,60.0,900,49.2800727641648,50.0946194214237,48.8727994355353,48.8727994355353,1104.90908283712,0.0,1.0
1996-03-28,59.25,59.5,57.5,59.5,500,48.2618894425911,48.4655261069059,46.836432792388,48.4655261069059,613.838379353958,0.0,1.0
1996-03-29,59.25,59.25,58.0,59.0,5100,48.2618894425911,48.2618894425911,47.2437061210175,48.0582527782764,6261.15146941037,0.0,1.0
1996-04-01,60.0,60.0,59.5,60.0,1200,48.8727994355353,48.8727994355353,48.4655261069059,48.8727994355353,1473.2121104495,0.0,1.0
1996-04-02,60.0,60.0,59.5,60.0,800,48.8727994355353,48.8727994355353,48.4655261069059,48.8727994355353,982.141406966332,0.0,1.0
1996-04-03,59.25,60.0,59.0,59.0,300,48.2618894425911,48.8727994355353,48.0582527782764,48.0582527782764,368.303027612375,0.0,1.0
1996-04-04,59.5,59.5,59.0,59.0,800,48.4655261069059,48.4655261069059,48.0582527782764,48.0582527782764,982.141406966331,0.0,1.0
1996-04-08,59.5,59.5,59.0,59.0,700,48.4655261069059,48.4655261069059,48.0582527782764,48.0582527782764,859.373731095539,0.0,1.0
1996-04-09,59.5,59.5,59.0,59.0,9400,48.4655261069059,48.4655261069059,48.0582527782764,48.0582527782764,11540.1615318544,0.0,1.0
1996-04-10,59.0,60.0,59.0,59.5,1800,48.0582527782764,48.8727994355353,48.0582527782764,48.4655261069059,2209.81816567425,0.0,1.0
1996-04-11,59.0,60.0,59.0,59.0,2000,48.0582527782764,48.8727994355353,48.0582527782764,48.0582527782764,2455.35351741583,0.0,1.0
1996-04-12,59.875,60.0,59.0,59.25,3300,48.770981103378,48.8727994355353,48.0582527782764,48.2618894425911,4051.33330373611,0.0,1.0
1996-04-15,59.75,59.75,59.5,59.5,5700,48.6691627712206,48.6691627712206,48.4655261069059,48.4655261069059,6997.75752463511,0.0,1.0
1996-04-16,59.75,59.75,59.5,59.5,3700,48.6691627712206,48.6691627712206,48.4655261069059,48.4655261069059,4542.40400721928,0.0,1.0
1996-04-17,60.0,60.0,59.5,60.0,3400,48.8727994355353,48.8727994355353,48.4655261069059,48.8727994355353,4174.10097960691,0.0,1.0
1996-04-18,60.0,60.0,59.625,59.625,1900,48.8727994355353,48.8727994355353,48.5673444390632,48.5673444390632,2332.58584154504,0.0,1.0
1996-04-19,60.0,60.0,59.5,60.0,1300,48.8727994355353,48.8727994355353,48.4655261069059,48.8727994355353,1595.97978632029,0.0,1.0
1996-04-22,60.0,60.0,59.5,59.5,800,48.8727994355353,48.8727994355353,48.4655261069059,48.4655261069059,982.141406966332,0.0,1.0
1996-04-23,60.0,60.0,59.5,60.0,300,48.8727994355353,48.8727994355353,48.4655261069059,48.8727994355353,368.303027612375,0.0,1.0
1996-04-24,59.5,60.0,59.5,60.0,27200,48.4655261069059,48.8727994355353,48.4655261069059,48.8727994355353,33392.8078368553,0.0,1.0
1996-04-25,60.75,63.0,60.0,60.0,5900,49.4837094284795,51.3164394073121,48.8727994355353,48.8727994355353,7243.2928763767,0.0,1.0
1996-04-26,60.5,62.0,60.0,61.0,800,49.2800727641648,50.5018927500532,48.8727994355353,49.6873460927943,982.141406966331,0.0,1.0
1996-04-29,61.5,63.0,61.5,61.5,4200,50.0946194214237,51.3164394073121,50.0946194214237,50.0946194214237,5156.24238657324,0.0,1.0
1996-04-30,61.5,63.0,61.5,61.5,5100,50.0946194214237,51.3164394073121,50.0946194214237,50.0946194214237,6261.15146941037,0.0,1.0
1996-05-01,61.5,62.5,61.5,61.75,5700,50.0946194214237,50.9091660786826,50.0946194214237,50.2982560857384,6997.75752463511,0.0,1.0
1996-05-02,62.0,62.0,61.5,61.5,900,50.5018927500532,50.5018927500532,50.0946194214237,50.0946194214237,1104.90908283712,0.0,1.0
1996-05-03,62.5,62.5,62.0,62.5,3200,50.9091660786826,50.9091660786826,50.5018927500532,50.9091660786826,3928.56562786533,0.0,1.0
1996-05-06,63.0,63.0,61.5,61.5,3500,51.3164394073121,51.3164394073121,50.0946194214237,50.0946194214237,4296.8686554777,0.0,1.0
1996-05-07,62.5,62.5,62.25,62.25,5500,50.9091660786826,50.9091660786826,50.7055294143679,50.7055294143679,6752.22217289353,0.0,1.0
1996-05-08,63.0,63.0,61.5,61.5,900,51.3164394073121,51.3164394073121,50.0946194214237,50.0946194214237,1104.90908283712,0.0,1.0
1996-05-09,62.5,62.5,62.25,62.25,1200,50.9091660786826,50.9091660786826,50.7055294143679,50.7055294143679,1473.2121104495,0.0,1.0
1996-05-10,63.0,63.0,62.25,62.25,0,51.3164394073121,51.3164394073121,50.7055294143679,50.7055294143679,0,0.0,1.0
1996-05-13,64.0,64.0,63.0,63.0,400,52.130986064571,52.130986064571,51.3164394073121,51.3164394073121,491.070703483166,0.0,1.0
1996-05-14,64.0,64.0,64.0,64.0,0,52.130986064571,52.130986064571,52.130986064571,52.130986064571,0,0.0,1.0
1996-05-15,64.0,64.0,63.0,63.0,17600,52.130986064571,52.130986064571,51.3164394073121,51.3164394073121,21607.1109532593,0.0,1.0
1996-05-16,66.0,66.0,63.5,65.5,6600,53.7600793790889,53.7600793790889,51.7237127359416,53.3528060504594,8102.66660747223,0.0,1.0
1996-05-17,63.75,67.0,63.0,64.0,1000,51.9273494002563,54.5746260363478,51.3164394073121,52.130986064571,1227.67675870791,0.0,1.0
1996-05-20,65.0,65.0,64.0,64.0,1200,52.9455327218299,52.9455327218299,52.130986064571,52.130986064571,1473.2121104495,0.0,1.0
1996-05-21,64.5,65.5,64.5,65.5,1200,52.5382593932005,53.3528060504594,52.5382593932005,53.3528060504594,1473.2121104495,0.0,1.0
1996-05-22,65.0,65.0,64.0,64.0,3600,52.9455327218299,52.9455327218299,52.130986064571,52.130986064571,4419.6363313485,0.0,1.0
1996-05-23,64.5,65.5,64.5,65.5,0,52.5382593932005,53.3528060504594,52.5382593932005,53.3528060504594,0,0.0,1.0
1996-05-24,65.0,65.0,62.5,64.0,300,52.9455327218299,52.9455327218299,50.9091660786826,52.130986064571,368.303027612375,0.0,1.0
1996-05-28,64.94,64.94,64.94,64.94,0,52.8966599223944,52.8966599223944,52.8966599223944,52.8966599223944,0,0.0,1.0
1996-05-29,64.94,64.94,64.94,64.94,0,52.8966599223944,52.8966599223944,52.8966599223944,52.8966599223944,0,0.0,1.0
1996-05-30,64.94,64.94,64.94,64.94,0,52.8966599223944,52.8966599223944,52.8966599223944,52.8966599223944,0,0.0,1.0
1996-05-31,63.5,63.5,63.5,63.5,100,51.7237127359416,51.7237127359416,51.7237127359416,51.7237127359416,122.767675870791,0.0,1.0
1996-06-03,64.5,64.55,63.0,63.0,800,52.5382593932005,52.5789867260634,51.3164394073121,51.3164394073121,982.141406966331,0.0,1.0
1996-06-04,64.5,64.5,63.0,63.0,800,52.5382593932005,52.5382593932005,51.3164394073121,51.3164394073121,982.141406966331,0.0,1.0
1996-06-05,62.5,62.5,62.5,62.5,1200,50.9091660786826,50.9091660786826,50.9091660786826,50.9091660786826,1473.2121104495,0.0,1.0
1996-06-06,62.125,62.125,62.0,62.0,4400,50.6037110822105,50.6037110822105,50.5018927500532,50.5018927500532,5401.77773831483,0.0,1.0
1996-06-07,63.0,63.25,63.0,63.25,200,51.3164394073121,51.5200760716268,51.3164394073121,51.5200760716268,245.535351741583,0.0,1.0
1996-06-10,62.12,62.62,62.0,62.38,25700,50.5996383489242,51.0069116775537,50.5018927500532,50.8114204798116,31551.2926987934,0.0,1.0
1996-06-11,64.0,64.0,62.25,62.25,1100,52.130986064571,52.130986064571,50.7055294143679,50.7055294143679,1350.44443457871,0.0,1.0
1996-06-12,62.25,62.25,62.25,62.25,3200,50.7055294143679,50.7055294143679,50.7055294143679,50.7055294143679,3928.56562786533,0.0,1.0
1996-06-13,62.5,63.125,62.0,62.0,1600,51.0924390765659,51.6033634673315,50.6836995639534,50.6836995639534,1957.23676159094,0.225,1.0
1996-06-14,62.25,63.125,62.25,62.25,900,50.8880693202596,51.6033634673315,50.8880693202596,50.8880693202596,1100.9456783949,0.0,1.0
1996-06-17,61.94,63.25,61.5,62.25,9400,50.6346508224399,51.7055483454847,50.2749600513408,50.8880693202596,11498.7659743467,0.0,1.0
1996-06-18,62.0,62.625,61.5,62.25,1000,50.6836995639534,51.194623954719,50.2749600513408,50.8880693202596,1223.27297599433,0.0,1.0
1996-06-19,61.5,61.5,61.5,61.5,300,50.2749600513408,50.2749600513408,50.2749600513408,50.2749600513408,366.981892798301,0.0,1.0
1996-06-20,62.5,64.0,62.0,62.0,25000,51.0924390765659,52.3186576144035,50.6836995639534,50.6836995639534,30581.8243998584,0.0,1.0
1996-06-21,63.5,63.5,61.5,61.5,1200,51.9099181017909,51.9099181017909,50.2749600513408,50.2749600513408,1467.9275711932,0.0,1.0
1996-06-24,61.5,61.5,61.5,61.5,100,50.2749600513408,50.2749600513408,50.2749600513408,50.2749600513408,122.327297599434,0.0,1.0
1996-06-25,61.5,61.5,61.5,61.5,700,50.2749600513408,50.2749600513408,50.2749600513408,50.2749600513408,856.291083196035,0.0,1.0
1996-06-26,63.5,63.5,61.75,61.75,100,51.9099181017909,51.9099181017909,50.4793298076471,50.4793298076471,122.327297599434,0.0,1.0
1996-06-27,61.5,61.5,61.5,61.5,0,50.2749600513408,50.2749600513408,50.2749600513408,50.2749600513408,0,0.0,1.0
1996-06-28,61.5,64.0,61.5,62.75,6300,50.2749600513408,52.3186576144035,50.2749600513408,51.2968088328722,7706.61974876431,0.0,1.0
1996-07-01,62.75,62.75,61.5,62.75,600,51.2968088328722,51.2968088328722,50.2749600513408,51.2968088328722,733.9637855966,0.0,1.0
1996-07-02,62.75,62.75,61.5,61.5,400,51.2968088328722,51.2968088328722,50.2749600513408,50.2749600513408,489.309190397733,0.0,1.0
1996-07-03,62.75,62.75,61.5,62.75,0,51.2968088328722,51.2968088328722,50.2749600513408,51.2968088328722,0,0.0,1.0
1996-07-05,61.5,61.5,61.5,61.5,2100,50.2749600513408,50.2749600513408,50.2749600513408,50.2749600513408,2568.8732495881,0.0,1.0
1996-07-08,61.0,63.0,61.0,61.0,4100,49.8662205387283,51.5011785891784,49.8662205387283,49.8662205387283,5015.41920157677,0.0,1.0
1996-07-09,61.0,61.0,61.0,61.0,6100,49.8662205387283,49.8662205387283,49.8662205387283,49.8662205387283,7461.96515356544,0.0,1.0
1996-07-10,61.0,63.0,61.0,61.0,1600,49.8662205387283,51.5011785891784,49.8662205387283,49.8662205387283,1957.23676159094,0.0,1.0
1996-07-11,61.0,61.0,61.0,61.0,4900,49.8662205387283,49.8662205387283,49.8662205387283,49.8662205387283,5994.03758237224,0.0,1.0
1996-07-12,61.5,63.0,61.0,61.0,0,50.2749600513408,51.5011785891784,49.8662205387283,49.8662205387283,0,0.0,1.0
1996-07-15,61.0,61.0,61.0,61.0,100,49.8662205387283,49.8662205387283,49.8662205387283,49.8662205387283,122.327297599434,0.0,1.0
1996-07-16,60.5,62.0,60.5,61.0,2700,49.4574810261158,50.6836995639534,49.4574810261158,49.8662205387283,3302.8370351847,0.0,1.0
1996-07-17,61.0,61.0,61.0,61.0,1800,49.8662205387283,49.8662205387283,49.8662205387283,49.8662205387283,2201.8913567898,0.0,1.0
1996-07-18,60.5,62.0,60.5,61.0,3200,49.4574810261158,50.6836995639534,49.4574810261158,49.8662205387283,3914.47352318187,0.0,1.0
1996-07-19,60.0,62.0,60.0,60.0,300,49.0487415135033,50.6836995639534,49.0487415135033,49.0487415135033,366.9818927983,0.0,1.0
1996-07-22,61.0,61.0,60.5,61.0,1900,49.8662205387283,49.8662205387283,49.4574810261158,49.8662205387283,2324.21865438924,0.0,1.0
1996-07-23,61.0,62.0,60.0,60.0,1100,49.8662205387283,50.6836995639534,49.0487415135033,49.0487415135033,1345.60027359377,0.0,1.0
1996-07-24,61.0,61.0,60.5,61.0,8000,49.8662205387283,49.8662205387283,49.4574810261158,49.8662205387283,9786.18380795468,0.0,1.0
1996-07-25,61.0,62.0,60.0,60.0,300,49.8662205387283,50.6836995639534,49.0487415135033,49.0487415135033,366.981892798301,0.0,1.0
1996-07-26,61.5,62.0,60.0,60.0,1000,50.2749600513408,50.6836995639534,49.0487415135033,49.0487415135033,1223.27297599434,0.0,1.0
1996-07-29,60.0,60.0,60.0,60.0,200,49.0487415135033,49.0487415135033,49.0487415135033,49.0487415135033,244.654595198867,0.0,1.0
1996-07-30,60.0,60.0,60.0,60.0,200,49.0487415135033,49.0487415135033,49.0487415135033,49.0487415135033,244.654595198867,0.0,1.0
1996-07-31,60.0,60.0,60.0,60.0,100,49.0487415135033,49.0487415135033,49.0487415135033,49.0487415135033,122.327297599433,0.0,1.0
1996-08-01,60.0,60.0,60.0,60.0,1600,49.0487415135033,49.0487415135033,49.0487415135033,49.0487415135033,1957.23676159093,0.0,1.0
1996-08-02,63.0,63.5,61.5,61.5,9800,51.5011785891784,51.9099181017909,50.2749600513408,50.2749600513408,11988.0751647445,0.0,1.0
1996-08-05,63.5,64.0,63.0,63.0,14400,51.9099181017909,52.3186576144035,51.5011785891784,51.5011785891784,17615.1308543184,0.0,1.0
1996-08-06,64.5,66.0,63.0,63.5,3800,52.727397127016,53.9536156648536,51.5011785891784,51.9099181017909,4648.43730877847,0.0,1.0
1996-08-07,63.5,64.0,63.0,63.0,2900,51.9099181017909,52.3186576144035,51.5011785891784,51.5011785891784,3547.49163038357,0.0,1.0
1996-08-08,64.5,66.0,63.0,63.5,1000,52.727397127016,53.9536156648536,51.5011785891784,51.9099181017909,1223.27297599433,0.0,1.0
1996-08-09,65.0,65.5,63.5,65.5,2000,53.1361366396285,53.5448761522411,51.9099181017909,53.5448761522411,2446.54595198867,0.0,1.0
1996-08-12,65.0,65.0,65.0,65.0,100,53.1361366396285,53.1361366396285,53.1361366396285,53.1361366396285,122.327297599434,0.0,1.0
1996-08-13,65.5,65.5,64.25,64.25,5800,53.5448761522411,53.5448761522411,52.5230273707097,52.5230273707097,7094.98326076714,0.0,1.0
1996-08-14,65.0,65.0,65.0,65.0,5900,53.1361366396285,53.1361366396285,53.1361366396285,53.1361366396285,7217.31055836658,0.0,1.0
1996-08-15,65.5,65.5,64.25,64.25,400,53.5448761522411,53.5448761522411,52.5230273707097,52.5230273707097,489.309190397733,0.0,1.0
1996-08-16,63.5,65.5,63.0,65.5,0,51.9099181017909,53.5448761522411,51.5011785891784,53.5448761522411,0,0.0,1.0
1996-08-19,65.0,65.0,64.0,64.0,3600,53.1361366396285,53.1361366396285,52.3186576144035,52.3186576144035,4403.78271357961,0.0,1.0
1996-08-20,64.0,64.0,64.0,64.0,200,52.3186576144035,52.3186576144035,52.3186576144035,52.3186576144035,244.654595198867,0.0,1.0
1996-08-21,65.0,65.0,64.0,64.0,400,53.1361366396285,53.1361366396285,52.3186576144035,52.3186576144035,489.309190397734,0.0,1.0
1996-08-22,64.0,64.0,64.0,64.0,800,52.3186576144035,52.3186576144035,52.3186576144035,52.3186576144035,978.618380795467,0.0,1.0
1996-08-23,64.0,64.0,64.0,64.0,0,52.3186576144035,52.3186576144035,52.3186576144035,52.3186576144035,0,0.0,1.0
1996-08-26,64.75,64.75,64.75,64.75,2400,52.9317668833223,52.9317668833223,52.9317668833223,52.9317668833223,2935.8551423864,0.0,1.0
1996-08-27,64.75,64.75,64.0,64.5,4500,52.9317668833223,52.9317668833223,52.3186576144035,52.727397127016,5504.7283919745,0.0,1.0
1996-08-28,64.75,64.75,64.75,64.75,500,52.9317668833223,52.9317668833223,52.9317668833223,52.9317668833223,611.636487997167,0.0,1.0
1996-08-29,64.75,64.75,64.0,64.5,2600,52.9317668833223,52.9317668833223,52.3186576144035,52.727397127016,3180.50973758527,0.0,1.0
1996-08-30,64.875,64.875,64.875,64.875,0,53.0339517614754,53.0339517614754,53.0339517614754,53.0339517614754,0,0.0,1.0
1996-09-03,64.0,64.0,64.0,64.0,200,52.3186576144035,52.3186576144035,52.3186576144035,52.3186576144035,244.654595198867,0.0,1.0
1996-09-04,64.0,64.0,64.0,64.0,3800,52.3186576144035,52.3186576144035,52.3186576144035,52.3186576144035,4648.43730877847,0.0,1.0
1996-09-05,66.0,66.5,65.5,66.5,800,53.9536156648536,54.3623551774661,53.5448761522411,54.3623551774661,978.618380795467,0.0,1.0
1996-09-06,64.25,64.75,64.0,64.0,100,52.5230273707097,52.9317668833223,52.3186576144035,52.3186576144035,122.327297599434,0.0,1.0
1996-09-09,65.88,65.88,65.88,65.88,600,53.8555181818266,53.8555181818266,53.8555181818266,53.8555181818266,733.9637855966,0.0,1.0
1996-09-10,65.875,65.875,65.875,65.875,13900,53.8514307867004,53.8514307867004,53.8514307867004,53.8514307867004,17003.4943663213,0.0,1.0
1996-09-11,64.875,66.5,64.75,65.75,18600,53.0339517614754,54.3623551774661,52.9317668833223,53.7492459085473,22752.8773534946,0.0,1.0
1996-09-12,65.5,65.5,64.875,65.0,0,53.7288089329167,53.7288089329167,53.216129458366,53.3186653532761,0,0.225,1.0
1996-09-13,65.5,65.5,65.5,65.5,0,53.7288089329167,53.7288089329167,53.7288089329167,53.7288089329167,0,0.0,1.0
1996-09-16,66.5,66.5,66.5,66.5,300,54.5490960921979,54.5490960921979,54.5490960921979,54.5490960921979,365.725583541859,0.0,1.0
1996-09-17,66.5,66.5,66.5,66.5,100,54.5490960921979,54.5490960921979,54.5490960921979,54.5490960921979,121.908527847286,0.0,1.0
1996-09-18,64.0,64.0,64.0,64.0,200,52.4983781939949,52.4983781939949,52.4983781939949,52.4983781939949,243.817055694573,0.0,1.0
1996-09-19,64.0,64.0,64.0,64.0,3400,52.4983781939949,52.4983781939949,52.4983781939949,52.4983781939949,4144.88994680774,0.0,1.0
1996-09-20,64.25,64.25,64.25,64.25,6400,52.7034499838152,52.7034499838152,52.7034499838152,52.7034499838152,7802.14578222633,0.0,1.0
1996-09-23,64.0,64.0,64.0,64.0,100,52.4983781939949,52.4983781939949,52.4983781939949,52.4983781939949,121.908527847286,0.0,1.0
1996-09-24,64.0,64.0,64.0,64.0,9600,52.4983781939949,52.4983781939949,52.4983781939949,52.4983781939949,11703.2186733395,0.0,1.0
1996-09-25,65.0,66.5,64.0,65.0,8100,53.3186653532761,54.5490960921979,52.4983781939949,53.3186653532761,9874.59075563019,0.0,1.0
1996-09-26,65.5,65.75,64.5,65.75,0,53.7288089329167,53.933880722737,52.9085217736355,53.933880722737,0,0.0,1.0
1996-09-27,65.5,65.75,64.5,65.75,4800,53.7288089329167,53.933880722737,52.9085217736355,53.933880722737,5851.60933666974,0.0,1.0
1996-09-30,67.0,67.0,67.0,67.0,0,54.9592396718384,54.9592396718384,54.9592396718384,54.9592396718384,0,0.0,1.0
1996-10-01,64.5,65.0,64.5,65.0,500,52.9085217736355,53.3186653532761,52.9085217736355,53.3186653532761,609.542639236432,0.0,1.0
1996-10-02,64.5,64.5,64.5,64.5,0,52.9085217736355,52.9085217736355,52.9085217736355,52.9085217736355,0,0.0,1.0
1996-10-03,65.0,65.0,65.0,65.0,0,53.3186653532761,53.3186653532761,53.3186653532761,53.3186653532761,0,0.0,1.0
1996-10-04,65.62,65.62,64.5,64.5,300,53.8272433920304,53.8272433920304,52.9085217736355,52.9085217736355,365.725583541859,0.0,1.0
1996-10-07,66.0,66.75,64.5,64.5,600,54.1389525125573,54.7541678820182,52.9085217736355,52.9085217736355,731.451167083718,0.0,1.0
1996-10-08,65.0,65.0,65.0,65.0,200,53.3186653532761,53.3186653532761,53.3186653532761,53.3186653532761,243.817055694573,0.0,1.0
1996-10-09,66.0,66.75,64.5,64.5,1700,54.1389525125573,54.7541678820182,52.9085217736355,52.9085217736355,2072.44497340387,0.0,1.0
1996-10-10,65.0,65.0,65.0,65.0,0,53.3186653532761,53.3186653532761,53.3186653532761,53.3186653532761,0,0.0,1.0
1996-10-11,66.0,66.25,65.0,66.0,300,54.1389525125573,54.3440243023776,53.3186653532761,54.1389525125573,365.725583541859,0.0,1.0
1996-10-14,67.0,67.0,66.0,66.0,2600,54.9592396718384,54.9592396718384,54.1389525125573,54.1389525125573,3169.62172402945,0.0,1.0
1996-10-15,66.5,67.5,66.5,66.5,11200,54.5490960921979,55.369383251479,54.5490960921979,54.5490960921979,13653.7551188961,0.0,1.0
1996-10-16,67.0,67.0,66.0,66.0,900,54.9592396718384,54.9592396718384,54.1389525125573,54.1389525125573,1097.17675062558,0.0,1.0
1996-10-17,66.5,67.5,66.5,66.5,400,54.5490960921979,55.369383251479,54.5490960921979,54.5490960921979,487.634111389145,0.0,1.0
1996-10-18,67.0,67.0,66.5,66.625,300,54.9592396718384,54.9592396718384,54.5490960921979,54.651631987108,365.725583541859,0.0,1.0
1996-10-21,66.5,66.5,66.5,66.5,0,54.5490960921979,54.5490960921979,54.5490960921979,54.5490960921979,0,0.0,1.0
1996-10-22,67.12,67.12,67.12,67.12,5900,55.0576741309522,55.0576741309522,55.0576741309522,55.0576741309522,7192.60314298989,0.0,1.0
1996-10-23,66.0,66.0,66.0,66.0,100,54.1389525125573,54.1389525125573,54.1389525125573,54.1389525125573,121.908527847286,0.0,1.0
1996-10-24,67.125,67.125,67.125,67.125,800,55.0617755667486,55.0617755667486,55.0617755667486,55.0617755667486,975.26822277829,0.0,1.0
1996-10-25,66.0,66.0,66.0,66.0,100,54.1389525125573,54.1389525125573,54.1389525125573,54.1389525125573,121.908527847286,0.0,1.0
1996-10-28,66.0,66.0,66.0,66.0,200,54.1389525125573,54.1389525125573,54.1389525125573,54.1389525125573,243.817055694573,0.0,1.0
1996-10-29,67.25,67.25,67.12,67.12,7300,55.1643114616587,55.1643114616587,55.0576741309522,55.0576741309522,8899.32253285191,0.0,1.0
1996-10-30,66.0,66.0,66.0,66.0,4500,54.1389525125573,54.1389525125573,54.1389525125573,54.1389525125573,5485.88375312788,0.0,1.0
1996-10-31,67.25,67.25,67.125,67.25,1600,55.1643114616587,55.1643114616587,55.0617755667486,55.1643114616587,1950.53644555658,0.0,1.0
1996-11-01,67.5,68.25,66.125,67.5,1100,55.369383251479,55.9845986209399,54.2414884074674,55.369383251479,1340.99380632015,0.0,1.0
1996-11-04,68.0,68.5,66.0,66.0,4900,55.7795268311196,56.1896704107602,54.1389525125573,54.1389525125573,5973.51786451703,0.0,1.0
1996-11-05,68.0,68.5,66.0,67.0,1100,55.7795268311196,56.1896704107602,54.1389525125573,54.9592396718384,1340.99380632015,0.0,1.0
1996-11-06,68.0,68.0,66.0,66.25,5600,55.7795268311196,55.7795268311196,54.1389525125573,54.3440243023776,6826.87755944804,0.0,1.0
1996-11-07,67.625,68.75,66.5,66.5,2900,55.4719191463892,56.3947422005805,54.5490960921979,54.5490960921979,3535.3473075713,0.0,1.0
1996-11-08,66.5,68.0,66.5,66.5,800,54.5490960921979,55.7795268311196,54.5490960921979,54.5490960921979,975.26822277829,0.0,1.0
1996-11-11,66.5,66.5,66.5,66.5,100,54.5490960921979,54.5490960921979,54.5490960921979,54.5490960921979,121.908527847286,0.0,1.0
1996-11-12,66.5,66.5,66.5,66.5,1700,54.5490960921979,54.5490960921979,54.5490960921979,54.5490960921979,2072.44497340387,0.0,1.0
1996-11-13,68.0,68.75,68.0,68.75,600,55.7795268311196,56.3947422005805,55.7795268311196,56.3947422005805,731.451167083718,0.0,1.0
1996-11-14,67.0,68.75,67.0,68.75,4200,54.9592396718384,56.3947422005805,54.9592396718384,56.3947422005805,5120.15816958603,0.0,1.0
1996-11-15,69.0,69.0,66.75,68.75,700,56.5998139904008,56.5998139904008,54.7541678820182,56.3947422005805,853.359694931004,0.0,1.0
1996-11-18,72.5,72.5,68.0,69.75,7400,59.4708190478849,59.4708190478849,55.7795268311196,57.2150293598617,9021.23106069919,0.0,1.0
1996-11-19,72.5,72.5,68.0,69.75,18100,59.4708190478849,59.4708190478849,55.7795268311196,57.2150293598617,22065.4435403588,0.0,1.0
1996-11-20,77.0,79.0,73.0,73.0,300,63.1621112646502,64.8026855832125,59.8809626275255,59.8809626275255,365.725583541859,0.0,1.0
1996-11-21,76.0,77.0,76.0,77.0,7300,62.341824105369,63.1621112646502,62.341824105369,63.1621112646502,8899.3225328519,0.0,1.0
1996-11-22,74.0,77.0,74.0,76.0,21500,60.7012497868066,63.1621112646502,60.7012497868066,62.341824105369,26210.3334871666,0.0,1.0
1996-11-25,76.5,76.5,76.5,76.5,1100,62.7519676850096,62.7519676850096,62.7519676850096,62.7519676850096,1340.99380632015,0.0,1.0
1996-11-26,76.5,76.5,76.5,76.5,8100,62.7519676850096,62.7519676850096,62.7519676850096,62.7519676850096,9874.59075563019,0.0,1.0
1996-11-27,78.0,78.25,77.0,78.0,10500,63.9823984239313,64.1874702137516,63.1621112646502,63.9823984239313,12800.3954239651,0.0,1.0
1996-11-29,80.0,81.0,80.0,81.0,1500,65.6229727424937,66.4432599017748,65.6229727424937,66.4432599017748,1828.62791770929,0.0,1.0
1996-12-02,79.75,81.0,78.0,78.0,10300,65.4179009526734,66.4432599017748,63.9823984239313,63.9823984239313,12556.5783682705,0.0,1.0
1996-12-03,79.75,81.0,78.5,79.5,6200,65.4179009526734,66.4432599017748,64.3925420035719,65.2128291628531,7558.32872653175,0.0,1.0
1996-12-04,83.0,83.0,79.0,81.0,5800,68.0838342203372,68.0838342203372,64.8026855832125,66.4432599017748,7070.69461514261,0.0,1.0
1996-12-05,82.0,83.0,82.0,82.5,900,67.263547061056,68.0838342203372,67.263547061056,67.6736906406966,1097.17675062558,0.0,1.0
1996-12-06,77.0,82.0,76.0,79.0,7700,63.1621112646502,67.263547061056,62.341824105369,64.8026855832125,9386.95664424104,0.0,1.0
1996-12-09,76.5,79.0,76.0,76.0,1600,62.7519676850096,64.8026855832125,62.341824105369,62.341824105369,1950.53644555658,0.0,1.0
1996-12-10,81.0,81.0,77.5,80.0,2700,66.4432599017748,66.4432599017748,63.5722548442907,65.6229727424937,3291.53025187673,0.0,1.0
1996-12-11,80.5,80.5,78.0,80.5,1800,66.0331163221342,66.0331163221342,63.9823984239313,66.0331163221342,2194.35350125116,0.0,1.0
1996-12-12,77.5,77.5,77.5,77.5,400,63.777326634111,63.777326634111,63.777326634111,63.777326634111,486.066156047058,0.25,1.0
1996-12-13,81.0,81.0,78.0,80.5,1400,66.6575929982322,66.6575929982322,64.1887932575569,66.2461263747863,1701.2315461647,0.0,1.0
1996-12-16,77.0,78.25,77.0,78.0,4000,63.3658600106651,64.3945265692798,63.3658600106651,64.1887932575569,4860.66156047058,0.0,1.0
1996-12-17,79.0,79.0,79.0,79.0,500,65.0117265044487,65.0117265044487,65.0117265044487,65.0117265044487,607.582695058822,0.0,1.0
1996-12-18,79.5,80.0,78.0,80.0,900,65.4231931278945,65.8346597513404,64.1887932575569,65.8346597513404,1093.64885110588,0.0,1.0
1996-12-19,78.5,79.5,76.0,79.5,7200,64.6002598810028,65.4231931278945,62.5429267637734,65.4231931278945,8749.19080884704,0.0,1.0
1996-12-20,76.0,78.5,76.0,78.5,3000,62.5429267637734,64.6002598810028,62.5429267637734,64.6002598810028,3645.49617035293,0.0,1.0
1996-12-23,76.75,78.0,74.5,78.0,4400,63.1601266989422,64.1887932575569,61.3085268934358,64.1887932575569,5346.72771651764,0.0,1.0
1996-12-24,76.0,76.0,76.0,76.0,700,62.5429267637734,62.5429267637734,62.5429267637734,62.5429267637734,850.615773082351,0.0,1.0
1996-12-26,79.0,79.0,77.5,79.0,1800,65.0117265044487,65.0117265044487,63.777326634111,65.0117265044487,2187.29770221176,0.0,1.0
1996-12-27,76.75,77.0,75.5,76.0,2200,63.1601266989422,63.3658600106651,62.1314601403275,62.5429267637734,2673.36385825882,0.0,1.0
1996-12-30,75.5,75.5,75.5,75.5,700,62.1314601403275,62.1314601403275,62.1314601403275,62.1314601403275,850.615773082352,0.0,1.0
1996-12-31,77.0,79.0,75.0,77.0,10400,63.3658600106651,65.0117265044487,61.7199935168816,63.3658600106651,12637.7200572235,0.0,1.0
1997-01-02,77.0,77.25,75.5,75.5,2400,63.3658600106651,63.5715933223881,62.1314601403275,62.1314601403275,2916.39693628235,0.0,1.0
1997-01-03,78.5,78.5,75.5,75.5,600,64.6002598810028,64.6002598810028,62.1314601403275,62.1314601403275,729.099234070587,0.0,1.0
1997-01-06,77.0,78.5,77.0,78.5,3000,63.3658600106651,64.6002598810028,63.3658600106651,64.6002598810028,3645.49617035294,0.0,1.0
1997-01-07,78.5,78.5,78.5,78.5,500,64.6002598810028,64.6002598810028,64.6002598810028,64.6002598810028,607.582695058822,0.0,1.0
1997-01-08,77.0,77.0,77.0,77.0,400,63.3658600106651,63.3658600106651,63.3658600106651,63.3658600106651,486.066156047058,0.0,1.0
1997-01-09,79.0,79.0,77.0,78.0,4100,65.0117265044487,65.0117265044487,63.3658600106651,64.1887932575569,4982.17809948234,0.0,1.0
1997-01-10,75.5,75.5,75.5,75.5,400,62.1314601403275,62.1314601403275,62.1314601403275,62.1314601403275,486.066156047058,0.0,1.0
1997-01-13,77.0,77.0,77.0,77.0,100,63.3658600106651,63.3658600106651,63.3658600106651,63.3658600106651,121.516539011765,0.0,1.0
1997-01-14,79.0,79.0,75.5,78.0,2000,65.0117265044487,65.0117265044487,62.1314601403275,64.1887932575569,2430.33078023529,0.0,1.0
1997-01-15,75.0,75.5,75.0,75.5,700,61.7199935168816,62.1314601403275,61.7199935168816,62.1314601403275,850.615773082352,0.0,1.0
1997-01-16,75.0,75.0,75.0,75.0,700,61.7199935168816,61.7199935168816,61.7199935168816,61.7199935168816,850.615773082352,0.0,1.0
1997-01-17,75.0,78.0,75.0,75.0,700,61.7199935168816,64.1887932575569,61.7199935168816,61.7199935168816,850.615773082352,0.0,1.0
1997-01-20,78.5,78.5,78.5,78.5,0,64.6002598810028,64.6002598810028,64.6002598810028,64.6002598810028,0,0.0,1.0
1997-01-21,75.0,76.0,75.0,75.0,4700,61.7199935168816,62.5429267637734,61.7199935168816,61.7199935168816,5711.27733355294,0.0,1.0
1997-01-22,74.0,77.5,74.0,77.5,2500,60.8970602699899,63.777326634111,60.8970602699899,63.777326634111,3037.91347529411,0.0,1.0
1997-01-23,75.5,75.5,75.5,75.5,1000,62.1314601403275,62.1314601403275,62.1314601403275,62.1314601403275,1215.16539011765,0.0,1.0
1997-01-24,73.5,74.0,73.5,74.0,600,60.485593646544,60.8970602699899,60.485593646544,60.8970602699899,729.099234070587,0.0,1.0
1997-01-27,73.5,73.5,73.5,73.5,100,60.485593646544,60.485593646544,60.485593646544,60.485593646544,121.516539011765,0.0,1.0
1997-01-28,75.0,76.5,75.0,75.0,1500,61.7199935168816,62.9543933872193,61.7199935168816,61.7199935168816,1822.74808517647,0.0,1.0
1997-01-29,76.0,76.25,75.0,76.0,4800,62.5429267637734,62.7486600754963,61.7199935168816,62.5429267637734,5832.7938725647,0.0,1.0
1997-01-30,76.0,76.0,74.0,76.0,4600,62.5429267637734,62.5429267637734,60.8970602699899,62.5429267637734,5589.76079454117,0.0,1.0
1997-01-31,74.0,75.0,74.0,74.0,2200,60.8970602699899,61.7199935168816,60.8970602699899,60.8970602699899,2673.36385825882,0.0,1.0
1997-02-03,74.0,75.5,74.0,75.0,2200,60.8970602699899,62.1314601403275,60.8970602699899,61.7199935168816,2673.36385825882,0.0,1.0
1997-02-04,74.0,74.0,74.0,74.0,600,60.8970602699899,60.8970602699899,60.8970602699899,60.8970602699899,729.099234070587,0.0,1.0
1997-02-05,75.0,77.0,73.0,75.5,16400,61.7199935168816,63.3658600106651,60.0741270230981,62.1314601403275,19928.7123979294,0.0,1.0
1997-02-06,74.0,74.75,73.0,74.75,900,60.8970602699899,61.5142602051587,60.0741270230981,61.5142602051587,1093.64885110588,0.0,1.0
1997-02-07,75.0,76.5,74.75,76.0,1300,61.7199935168816,62.9543933872193,61.5142602051587,62.5429267637734,1579.71500715294,0.0,1.0
1997-02-10,73.0,73.0,73.0,73.0,1100,60.0741270230981,60.0741270230981,60.0741270230981,60.0741270230981,1336.68192912941,0.0,1.0
1997-02-11,73.0,76.5,73.0,73.0,700,60.0741270230981,62.9543933872193,60.0741270230981,60.0741270230981,850.615773082352,0.0,1.0
1997-02-12,75.5,76.75,73.0,75.5,36900,62.1314601403275,63.1601266989422,60.0741270230981,62.1314601403275,44839.6028953411,0.0,1.0
1997-02-13,75.0,75.75,74.5,75.25,1500,61.7199935168816,62.3371934520504,61.3085268934358,61.9257268286046,1822.74808517647,0.0,1.0
1997-02-14,75.0,75.0,75.0,75.0,0,61.7199935168816,61.7199935168816,61.7199935168816,61.7199935168816,0,0.0,1.0
1997-02-18,75.5,77.0,74.5,75.5,900,62.1314601403275,63.3658600106651,61.3085268934358,62.1314601403275,1093.64885110588,0.0,1.0
1997-02-19,76.0,78.0,74.5,78.0,600,62.5429267637734,64.1887932575569,61.3085268934358,64.1887932575569,729.099234070587,0.0,1.0
1997-02-20,75.0,76.5,75.0,75.0,1200,61.7199935168816,62.9543933872193,61.7199935168816,61.7199935168816,1458.19846814117,0.0,1.0
1997-02-21,76.0,78.0,75.0,76.0,8000,62.5429267637734,64.1887932575569,61.7199935168816,62.5429267637734,9721.32312094116,0.0,1.0
1997-02-24,78.0,78.0,75.0,75.0,1600,64.1887932575569,64.1887932575569,61.7199935168816,61.7199935168816,1944.26462418823,0.0,1.0
1997-02-25,77.25,77.25,75.0,76.0,5600,63.5715933223881,63.5715933223881,61.7199935168816,62.5429267637734,6804.92618465881,0.0,1.0
1997-02-26,78.5,78.5,75.5,75.5,1000,64.6002598810028,64.6002598810028,62.1314601403275,62.1314601403275,1215.16539011764,0.0,1.0
1997-02-27,77.38,79.0,76.75,78.0,1800,63.678574644484,65.0117265044487,63.1601266989422,64.1887932575569,2187.29770221176,0.0,1.0
1997-02-28,77.25,77.25,75.5,77.0,500,63.5715933223881,63.5715933223881,62.1314601403275,63.3658600106651,607.582695058822,0.0,1.0
1997-03-03,78.0,78.0,77.0,77.0,1400,64.1887932575569,64.1887932575569,63.3658600106651,63.3658600106651,1701.2315461647,0.0,1.0
1997-03-04,76.0,76.0,76.0,76.0,1000,62.5429267637734,62.5429267637734,62.5429267637734,62.5429267637734,1215.16539011764,0.0,1.0
1997-03-05,78.0,79.0,75.5,75.5,2000,64.1887932575569,65.0117265044487,62.1314601403275,62.1314601403275,2430.33078023529,0.0,1.0
1997-03-06,79.0,79.0,75.75,75.75,2400,65.0117265044487,65.0117265044487,62.3371934520504,62.3371934520504,2916.39693628235,0.0,1.0
1997-03-07,78.0,79.5,77.63,79.5,3500,64.1887932575569,65.4231931278945,63.8843079562069,65.4231931278945,4253.07886541176,0.0,1.0
1997-03-10,75.75,75.75,75.75,75.75,0,62.3371934520504,62.3371934520504,62.3371934520504,62.3371934520504,0,0.0,1.0
1997-03-11,77.75,77.75,77.5,77.5,9800,63.983059945834,63.983059945834,63.777326634111,63.777326634111,11908.6208231529,0.0,1.0
1997-03-12,77.75,79.25,77.5,77.75,9500,63.983059945834,65.2174598161716,63.777326634111,63.983059945834,11544.0712061176,0.0,1.0
1997-03-13,77.75,77.75,76.0,77.75,3400,64.1887932575569,64.1887932575569,62.7440294221778,64.1887932575569,4118.3201394564,0.25,1.0
1997-03-14,76.0,77.75,76.0,77.75,6000,62.7440294221778,64.1887932575569,62.7440294221778,64.1887932575569,7267.6237755113,0.0,1.0
1997-03-17,77.75,79.5,77.75,79.5,200,64.1887932575569,65.633557092936,64.1887932575569,65.633557092936,242.254125850377,0.0,1.0
1997-03-18,76.25,77.0,75.5,76.25,1500,62.9504242558034,63.5696087566801,62.3312397549266,62.9504242558034,1816.90594387782,0.0,1.0
1997-03-19,79.0,79.0,76.0,77.0,3100,65.2207674256848,65.2207674256848,62.7440294221778,63.5696087566801,3754.93895068084,0.0,1.0
1997-03-20,79.0,79.0,76.5,77.75,2200,65.2207674256848,65.2207674256848,63.156819089429,64.1887932575569,2664.79538435414,0.0,1.0
1997-03-21,80.75,80.75,76.5,77.0,14900,66.6655312610639,66.6655312610639,63.156819089429,63.5696087566801,18047.9323758531,0.0,1.0
1997-03-24,80.75,80.75,79.5,79.5,3100,66.6655312610639,66.6655312610639,65.633557092936,65.633557092936,3754.93895068084,0.0,1.0
1997-03-25,82.25,82.25,79.5,81.0,6900,67.9039002628174,67.9039002628174,65.633557092936,66.8719260946895,8357.767341838,0.0,1.0
1997-03-26,83.5,85.0,81.5,83.0,2100,68.9358744309453,70.1742434326989,67.2847157619407,68.5230847636942,2543.66832142896,0.0,1.0
1997-03-27,87.0,87.75,82.0,82.0,8600,71.8254021017035,72.4445866025803,67.6975054291918,67.6975054291918,10416.9274115662,0.0,1.0
1997-03-31,85.5,88.0,85.5,85.5,5900,70.58703309995,72.6509814362059,70.58703309995,70.58703309995,7146.49671258612,0.0,1.0
1997-04-01,85.5,85.5,85.5,85.5,2200,70.58703309995,70.58703309995,70.58703309995,70.58703309995,2664.79538435414,0.0,1.0
1997-04-02,87.0,87.5,85.5,85.5,3400,71.8254021017035,72.2381917689547,70.58703309995,70.58703309995,4118.32013945641,0.0,1.0
1997-04-03,86.5,87.25,86.5,87.0,12500,71.4126124344524,72.0317969353291,71.4126124344524,71.8254021017035,15140.8828656485,0.0,1.0
1997-04-04,88.0,88.0,86.5,86.5,2900,72.6509814362059,72.6509814362059,71.4126124344524,71.4126124344524,3512.68482483046,0.0,1.0
1997-04-07,86.5,87.25,86.5,87.0,12000,71.4126124344524,72.0317969353291,71.4126124344524,71.8254021017035,14535.2475510226,0.0,1.0
1997-04-08,90.0,90.0,87.0,87.0,6900,74.3021401052106,74.3021401052106,71.8254021017035,71.8254021017035,8357.76734183799,0.0,1.0
1997-04-09,92.5,93.88,90.0,90.0,9800,76.3660884414664,77.5053879230796,74.3021401052106,74.3021401052106,11870.4521666685,0.0,1.0
1997-04-10,94.5,95.5,92.5,92.5,3100,78.0172471104711,78.8428264449734,76.3660884414664,76.3660884414664,3754.93895068084,0.0,1.0
1997-04-11,90.0,90.0,89.0,90.0,2800,74.3021401052106,74.3021401052106,73.4765607707082,74.3021401052106,3391.55776190527,0.0,1.0
1997-04-14,87.0,87.0,87.0,87.0,500,71.8254021017035,71.8254021017035,71.8254021017035,71.8254021017035,605.635314625942,0.0,1.0
1997-04-15,89.0,89.0,86.0,86.0,800,73.4765607707082,73.4765607707082,70.9998227672012,70.9998227672012,969.016503401507,0.0,1.0
1997-04-16,87.5,89.0,86.0,86.0,1200,72.2381917689547,73.4765607707082,70.9998227672012,70.9998227672012,1453.52475510226,0.0,1.0
1997-04-17,88.0,88.0,88.0,88.0,200,72.6509814362059,72.6509814362059,72.6509814362059,72.6509814362059,242.254125850377,0.0,1.0
1997-04-18,88.5,89.5,87.5,89.5,1100,73.063771103457,73.8893504379594,72.2381917689547,73.8893504379594,1332.39769217707,0.0,1.0
1997-04-21,88.0,89.0,88.0,88.5,3100,72.6509814362059,73.4765607707082,72.6509814362059,73.063771103457,3754.93895068084,0.0,1.0
1997-04-22,88.0,88.0,87.5,88.0,1200,72.6509814362059,72.6509814362059,72.2381917689547,72.6509814362059,1453.52475510226,0.0,1.0
1997-04-23,87.0,87.0,87.0,87.0,600,71.8254021017035,71.8254021017035,71.8254021017035,71.8254021017035,726.76237755113,0.0,1.0
1997-04-24,86.75,87.0,86.75,87.0,3100,71.619007268078,71.8254021017035,71.619007268078,71.8254021017035,3754.93895068084,0.0,1.0
1997-04-25,88.0,88.5,88.0,88.0,700,72.6509814362059,73.063771103457,72.6509814362059,72.6509814362059,847.889440476318,0.0,1.0
1997-04-28,81.5,85.0,81.5,85.0,3800,67.2847157619407,70.1742434326989,67.2847157619407,70.1742434326989,4602.82839115716,0.0,1.0
1997-04-29,79.0,82.25,79.0,81.0,4600,65.2207674256848,67.9039002628174,65.2207674256848,66.8719260946895,5571.84489455867,0.0,1.0
1997-04-30,79.0,82.5,79.0,82.5,600,65.2207674256848,68.110295096443,65.2207674256848,68.110295096443,726.76237755113,0.0,1.0
1997-05-01,80.0,83.5,80.0,80.0,14900,66.0463467601872,68.9358744309453,66.0463467601872,66.0463467601872,18047.9323758531,0.0,1.0
1997-05-02,82.0,82.0,82.0,82.0,900,67.6975054291918,67.6975054291918,67.6975054291918,67.6975054291918,1090.1435663267,0.0,1.0
1997-05-05,83.5,83.5,83.5,83.5,700,68.9358744309453,68.9358744309453,68.9358744309453,68.9358744309453,847.889440476319,0.0,1.0
1997-05-06,82.0,82.0,82.0,82.0,200,67.6975054291918,67.6975054291918,67.6975054291918,67.6975054291918,242.254125850377,0.0,1.0
1997-05-07,90.0,90.0,87.25,90.0,2800,74.3021401052106,74.3021401052106,72.0317969353291,74.3021401052106,3391.55776190527,0.0,1.0
1997-05-08,90.0,90.0,90.0,90.0,0,74.3021401052106,74.3021401052106,74.3021401052106,74.3021401052106,0,0.0,1.0
1997-05-09,88.75,90.0,85.5,90.0,1400,73.2701659370826,74.3021401052106,70.58703309995,74.3021401052106,1695.77888095264,0.0,1.0
1997-05-12,86.0,90.0,86.0,90.0,400,70.9998227672012,74.3021401052106,70.9998227672012,74.3021401052106,484.508251700753,0.0,1.0
1997-05-13,88.0,88.0,85.0,85.0,2600,72.6509814362059,72.6509814362059,70.1742434326989,70.1742434326989,3149.3036360549,0.0,1.0
1997-05-14,83.5,83.5,83.5,83.5,1100,68.9358744309453,68.9358744309453,68.9358744309453,68.9358744309453,1332.39769217707,0.0,1.0
1997-05-15,89.5,89.5,89.0,89.5,600,73.8893504379594,73.8893504379594,73.4765607707082,73.8893504379594,726.76237755113,0.0,1.0
1997-05-16,87.0,88.0,87.0,87.0,800,71.8254021017035,72.6509814362059,71.8254021017035,71.8254021017035,969.016503401507,0.0,1.0
1997-05-19,85.0,85.0,85.0,85.0,100,70.1742434326989,70.1742434326989,70.1742434326989,70.1742434326989,121.127062925188,0.0,1.0
1997-05-20,87.5,87.5,87.5,87.5,2000,72.2381917689547,72.2381917689547,72.2381917689547,72.2381917689547,2422.54125850377,0.0,1.0
1997-05-21,88.0,88.5,88.0,88.0,200,72.6509814362059,73.063771103457,72.6509814362059,72.6509814362059,242.254125850377,0.0,1.0
1997-05-22,88.0,88.0,88.0,88.0,0,72.6509814362059,72.6509814362059,72.6509814362059,72.6509814362059,0,0.0,1.0
1997-05-23,84.0,84.0,84.0,84.0,300,69.3486640981965,69.3486640981965,69.3486640981965,69.3486640981965,363.381188775565,0.0,1.0
1997-05-27,83.5,84.0,83.5,83.5,700,68.9358744309453,69.3486640981965,68.9358744309453,68.9358744309453,847.889440476319,0.0,1.0
1997-05-28,87.0,87.0,83.5,83.5,500,71.8254021017035,71.8254021017035,68.9358744309453,68.9358744309453,605.635314625942,0.0,1.0
1997-05-29,87.0,87.0,87.0,87.0,0,71.8254021017035,71.8254021017035,71.8254021017035,71.8254021017035,0,0.0,1.0
1997-05-30,83.0,88.0,83.0,83.0,500,68.5230847636942,72.6509814362059,68.5230847636942,68.5230847636942,605.635314625942,0.0,1.0
1997-06-02,85.5,85.5,83.0,83.0,800,70.58703309995,70.58703309995,68.5230847636942,68.5230847636942,969.016503401507,0.0,1.0
1997-06-03,83.5,87.0,83.0,83.0,1400,68.9358744309453,71.8254021017035,68.5230847636942,68.5230847636942,1695.77888095264,0.0,1.0
1997-06-04,83.5,83.5,83.5,83.5,400,68.9358744309453,68.9358744309453,68.9358744309453,68.9358744309453,484.508251700754,0.0,1.0
1997-06-05,83.5,83.5,83.5,83.5,100,68.9358744309453,68.9358744309453,68.9358744309453,68.9358744309453,121.127062925188,0.0,1.0
1997-06-06,84.0,86.5,81.5,84.5,3100,69.3486640981965,71.4126124344524,67.2847157619407,69.7614537654477,3754.93895068084,0.0,1.0
1997-06-09,84.0,84.0,83.0,84.0,400,69.3486640981965,69.3486640981965,68.5230847636942,69.3486640981965,484.508251700754,0.0,1.0
1997-06-10,85.0,87.0,85.0,85.0,600,70.1742434326989,71.8254021017035,70.1742434326989,70.1742434326989,726.76237755113,0.0,1.0
1997-06-11,85.0,88.5,85.0,85.0,600,70.1742434326989,73.063771103457,70.1742434326989,70.1742434326989,726.76237755113,0.0,1.0
1997-06-12,85.63,86.5,84.5,85.63,6900,70.9007532470609,71.6211042376593,69.9651249489273,70.9007532470609,8333.43755800638,0.25,1.0
1997-06-13,87.0,89.5,85.0,87.0,2000,72.0350990598423,74.1050731707574,70.3791197711103,72.0350990598423,2415.48914724823,0.0,1.0
1997-06-16,86.25,89.5,86.25,88.0,2200,71.4141068265678,74.1050731707574,71.4141068265678,72.8630887042083,2657.03806197305,0.0,1.0
1997-06-17,86.25,86.25,86.25,86.25,0,71.4141068265678,71.4141068265678,71.4141068265678,71.4141068265678,0,0.0,1.0
1997-06-18,87.5,87.75,86.0,87.5,2300,72.4490938820253,72.6560912931168,71.2071094154763,72.4490938820253,2777.81251933546,0.0,1.0
1997-06-19,87.5,88.0,85.0,86.5,2400,72.4490938820253,72.8630887042083,70.3791197711103,71.6211042376593,2898.58697669787,0.0,1.0
1997-06-20,87.5,90.0,86.0,90.0,3100,72.4490938820253,74.5190679929404,71.2071094154763,74.5190679929404,3744.00817823475,0.0,1.0
1997-06-23,86.0,86.0,86.0,86.0,800,71.2071094154763,71.2071094154763,71.2071094154763,71.2071094154763,966.195658899291,0.0,1.0
1997-06-24,87.5,87.5,86.0,86.0,200,72.4490938820253,72.4490938820253,71.2071094154763,71.2071094154763,241.548914724823,0.0,1.0
1997-06-25,86.0,87.5,86.0,87.5,600,71.2071094154763,72.4490938820253,71.2071094154763,72.4490938820253,724.646744174468,0.0,1.0
1997-06-26,90.0,90.0,87.0,89.0,3100,74.5190679929404,74.5190679929404,72.0350990598423,73.6910783485744,3744.00817823475,0.0,1.0
1997-06-27,88.0,89.25,88.0,89.25,2400,72.8630887042083,73.8980757596658,72.8630887042083,73.8980757596658,2898.58697669787,0.0,1.0
1997-06-30,87.0,90.0,87.0,88.0,3900,72.0350990598423,74.5190679929404,72.0350990598423,72.8630887042083,4710.20383713404,0.0,1.0
1997-07-01,86.0,90.0,86.0,90.0,6200,71.2071094154763,74.5190679929404,71.2071094154763,74.5190679929404,7488.0163564695,0.0,1.0
1997-07-02,85.0,86.0,85.0,86.0,2400,70.3791197711103,71.2071094154763,70.3791197711103,71.2071094154763,2898.58697669787,0.0,1.0
1997-07-03,85.0,85.0,85.0,85.0,0,70.3791197711103,70.3791197711103,70.3791197711103,70.3791197711103,0,0.0,1.0
1997-07-07,87.0,87.0,83.5,83.5,1000,72.0350990598423,72.0350990598423,69.1371353045613,69.1371353045613,1207.74457362411,0.0,1.0
1997-07-08,87.0,87.0,83.5,83.5,0,72.0350990598423,72.0350990598423,69.1371353045613,69.1371353045613,0,0.0,1.0
1997-07-09,84.5,84.5,84.5,84.5,1000,69.9651249489273,69.9651249489273,69.9651249489273,69.9651249489273,1207.74457362411,0.0,1.0
1997-07-10,84.5,84.5,84.5,84.5,4100,69.9651249489273,69.9651249489273,69.9651249489273,69.9651249489273,4951.75275185886,0.0,1.0
1997-07-11,88.75,88.75,86.0,86.0,400,73.4840809374828,73.4840809374828,71.2071094154763,71.2071094154763,483.097829449645,0.0,1.0
1997-07-14,86.0,87.5,86.0,87.5,1900,71.2071094154763,72.4490938820253,71.2071094154763,72.4490938820253,2294.71468988582,0.0,1.0
1997-07-15,88.25,89.75,87.5,88.25,3900,73.0700861152998,74.3120705818489,72.4490938820253,73.0700861152998,4710.20383713404,0.0,1.0
1997-07-16,88.25,89.5,87.5,88.75,4800,73.0700861152998,74.1050731707574,72.4490938820253,73.4840809374828,5797.17395339574,0.0,1.0
1997-07-17,88.0,88.0,88.0,88.0,300,72.8630887042083,72.8630887042083,72.8630887042083,72.8630887042083,362.323372087234,0.0,1.0
1997-07-18,85.88,87.0,85.0,86.5,9500,71.1077506581524,72.0350990598423,70.3791197711103,71.6211042376593,11473.5734494291,0.0,1.0
1997-07-21,86.5,86.5,86.5,86.5,1200,71.6211042376593,71.6211042376593,71.6211042376593,71.6211042376593,1449.29348834894,0.0,1.0
1997-07-22,85.0,85.0,84.0,84.0,200,70.3791197711103,70.3791197711103,69.5511301267443,69.5511301267443,241.548914724823,0.0,1.0
1997-07-23,87.0,87.0,86.5,86.5,4000,72.0350990598423,72.0350990598423,71.6211042376593,71.6211042376593,4830.97829449645,0.0,1.0
1997-07-24,87.0,87.0,87.0,87.0,0,72.0350990598423,72.0350990598423,72.0350990598423,72.0350990598423,0,0.0,1.0
1997-07-25,86.0,86.0,86.0,86.0,100,71.2071094154763,71.2071094154763,71.2071094154763,71.2071094154763,120.774457362411,0.0,1.0
1997-07-28,86.0,86.0,86.0,86.0,2800,71.2071094154763,71.2071094154763,71.2071094154763,71.2071094154763,3381.68480614752,0.0,1.0
1997-07-29,87.5,88.0,86.0,86.0,1200,72.4490938820253,72.8630887042083,71.2071094154763,71.2071094154763,1449.29348834894,0.0,1.0
1997-07-30,87.5,88.0,87.5,87.5,0,72.4490938820253,72.8630887042083,72.4490938820253,72.4490938820253,0,0.0,1.0
1997-07-31,88.5,88.5,88.5,88.5,1500,73.2770835263914,73.2770835263914,73.2770835263914,73.2770835263914,1811.61686043617,0.0,1.0
1997-08-01,86.88,86.88,84.63,86.5,6100,71.9357403025184,71.9357403025184,70.0727636026949,71.6211042376593,7367.24189910709,0.0,1.0
1997-08-04,86.88,86.88,86.88,86.88,0,71.9357403025184,71.9357403025184,71.9357403025184,71.9357403025184,0,0.0,1.0
1997-08-05,84.5,84.5,84.5,84.5,100,69.9651249489273,69.9651249489273,69.9651249489273,69.9651249489273,120.774457362411,0.0,1.0
1997-08-06,87.0,89.0,86.0,86.0,14700,72.0350990598423,73.6910783485744,71.2071094154763,71.2071094154763,17753.8452322745,0.0,1.0
1997-08-07,90.0,90.88,87.5,90.0,11500,74.5190679929404,75.2476988799824,72.4490938820253,74.5190679929404,13889.0625966773,0.0,1.0
1997-08-08,87.5,90.0,87.0,90.0,3900,72.4490938820253,74.5190679929404,72.0350990598423,74.5190679929404,4710.20383713404,0.0,1.0
1997-08-11,87.88,87.88,87.88,87.88,500,72.7637299468844,72.7637299468844,72.7637299468844,72.7637299468844,603.872286812056,0.0,1.0
1997-08-12,87.88,90.88,87.88,87.88,400,72.7637299468844,75.2476988799824,72.7637299468844,72.7637299468844,483.097829449645,0.0,1.0
1997-08-13,89.0,90.88,89.0,89.0,2700,73.6910783485744,75.2476988799824,73.6910783485744,73.6910783485744,3260.9103487851,0.0,1.0
1997-08-14,88.0,88.5,88.0,88.5,1600,72.8630887042083,73.2770835263914,72.8630887042083,73.2770835263914,1932.39131779858,0.0,1.0
1997-08-15,88.0,88.13,88.0,88.0,7000,72.8630887042083,72.9707273579759,72.8630887042083,72.8630887042083,8454.21201536879,0.0,1.0
1997-08-18,88.5,88.5,88.5,88.5,1600,73.2770835263914,73.2770835263914,73.2770835263914,73.2770835263914,1932.39131779858,0.0,1.0
1997-08-19,89.5,91.0,89.0,89.0,6200,74.1050731707574,75.3470576373063,73.6910783485744,73.6910783485744,7488.01635646949,0.0,1.0
1997-08-20,89.5,89.5,89.5,89.5,500,74.1050731707574,74.1050731707574,74.1050731707574,74.1050731707574,603.872286812056,0.0,1.0
1997-08-21,89.5,89.5,89.5,89.5,0,74.1050731707574,74.1050731707574,74.1050731707574,74.1050731707574,0,0.0,1.0
1997-08-22,92.0,92.0,89.38,89.38,600,76.1750472816724,76.1750472816724,74.0057144134334,74.0057144134334,724.646744174467,0.0,1.0
1997-08-25,89.5,89.63,89.5,89.63,1800,74.1050731707574,74.2127118245249,74.1050731707574,74.2127118245249,2173.9402325234,0.0,1.0
1997-08-26,89.56,89.56,89.56,89.56,0,74.1547525494193,74.1547525494193,74.1547525494193,74.1547525494193,0,0.0,1.0
1997-08-27,88.5,89.0,88.5,89.0,900,73.2770835263914,73.6910783485744,73.2770835263914,73.6910783485744,1086.9701162617,0.0,1.0
1997-08-28,90.5,90.5,90.5,90.5,400,74.9330628151233,74.9330628151233,74.9330628151233,74.9330628151233,483.097829449645,0.0,1.0
1997-08-29,89.5,90.5,88.5,89.5,14000,74.1050731707574,74.9330628151233,73.2770835263914,74.1050731707574,16908.4240307376,0.0,1.0
1997-09-02,94.0,94.0,90.88,90.88,3800,77.8310265704044,77.8310265704044,75.2476988799824,75.2476988799824,4589.42937977163,0.0,1.0
1997-09-03,91.5,92.5,91.5,92.5,4400,75.7610524594894,76.5890421038554,75.7610524594894,76.5890421038554,5314.07612394609,0.0,1.0
1997-09-04,93.0,93.0,93.0,93.0,1100,77.0030369260384,77.0030369260384,77.0030369260384,77.0030369260384,1328.51903098652,0.0,1.0
1997-09-05,93.25,93.25,93.25,93.25,900,77.2100343371299,77.2100343371299,77.2100343371299,77.2100343371299,1086.9701162617,0.0,1.0
1997-09-08,92.25,93.0,91.5,93.0,3300,76.3820446927639,77.0030369260384,75.7610524594894,77.0030369260384,3985.55709295957,0.0,1.0
1997-09-09,92.5,92.88,91.5,92.25,3300,76.5890421038554,76.9036781687144,75.7610524594894,76.3820446927639,3985.55709295957,0.0,1.0
1997-09-10,92.5,92.5,91.63,91.63,2400,76.5890421038554,76.5890421038554,75.8686911132569,75.8686911132569,2898.58697669787,0.0,1.0
1997-09-11,91.75,92.5,91.75,92.5,400,76.1750472816723,76.7977315918768,76.1750472816723,76.7977315918768,481.78506360875,0.25,1.0
1997-09-12,92.5,92.5,91.75,91.75,900,76.7977315918768,76.7977315918768,76.1750472816723,76.1750472816723,1084.01639311969,0.0,1.0
1997-09-15,92.5,95.0,92.0,92.5,3800,76.7977315918768,78.8733459592248,76.3826087184072,76.7977315918768,4576.95810428312,0.0,1.0
1997-09-16,93.0,94.0,92.5,94.0,1200,77.2128544653464,78.0431002122856,76.7977315918768,78.0431002122856,1445.35519082625,0.0,1.0
1997-09-17,95.0,95.0,92.63,92.63,3800,78.8733459592248,78.8733459592248,76.9056635389789,76.9056635389789,4576.95810428312,0.0,1.0
1997-09-18,96.75,96.75,95.0,95.0,5900,80.3262760163684,80.3262760163684,78.8733459592248,78.8733459592248,7106.32968822905,0.0,1.0
1997-09-19,95.0,95.0,94.75,95.0,1000,78.8733459592248,78.8733459592248,78.66578452249,78.8733459592248,1204.46265902187,0.0,1.0
1997-09-22,94.5,95.0,94.5,95.0,3100,78.4582230857552,78.8733459592248,78.4582230857552,78.8733459592248,3733.83424296781,0.0,1.0
1997-09-23,97.0,97.0,95.75,95.75,1300,80.5338374531032,80.5338374531032,79.4960302694292,79.4960302694292,1565.80145672844,0.0,1.0
1997-09-24,99.0,100.0,95.0,99.0,3200,82.1943289469816,83.0245746939208,78.8733459592248,82.1943289469816,3854.28050887,0.0,1.0
1997-09-25,99.0,99.25,99.0,99.0,1300,82.1943289469816,82.4018903837164,82.1943289469816,82.1943289469816,1565.80145672844,0.0,1.0
1997-09-26,99.0,99.25,99.0,99.0,5700,82.1943289469816,82.4018903837164,82.1943289469816,82.1943289469816,6865.43715642468,0.0,1.0
1997-09-29,99.5,99.5,98.5,98.5,1600,82.6094518204512,82.6094518204512,81.779206073512,81.779206073512,1927.140254435,0.0,1.0
1997-09-30,101.0,101.0,98.75,101.0,1800,83.85482044086,83.85482044086,81.9867675102468,83.85482044086,2168.03278623937,0.0,1.0
1997-10-01,101.0,101.0,101.0,101.0,0,83.85482044086,83.85482044086,83.85482044086,83.85482044086,0,0.0,1.0
1997-10-02,101.0,101.0,101.0,101.0,0,83.85482044086,83.85482044086,83.85482044086,83.85482044086,0,0.0,1.0
1997-10-03,99.5,101.0,99.5,101.0,300,82.6094518204512,83.85482044086,82.6094518204512,83.85482044086,361.338797706562,0.0,1.0
1997-10-06,102.5,102.5,99.5,100.3,4800,85.1001890612688,85.1001890612688,82.6094518204512,83.2736484180026,5781.42076330499,0.0,1.0
1997-10-07,108.0,108.0,103.5,104.0,5900,89.6665406694345,89.6665406694345,85.930434808208,86.3455576816777,7106.32968822905,0.0,1.0
1997-10-08,103.5,109.5,103.5,108.0,5200,85.930434808208,90.9119092898433,85.930434808208,89.6665406694345,6263.20582691374,0.0,1.0
1997-10-09,104.3,104.3,103.5,104.3,3200,86.5946314057594,86.5946314057594,85.930434808208,86.5946314057594,3854.28050887,0.0,1.0
1997-10-10,103.6,103.6,102.0,103.6,4900,86.013459382902,86.013459382902,84.6850661877992,86.013459382902,5901.86702920718,0.0,1.0
1997-10-13,103.6,103.6,103.6,103.6,4500,86.013459382902,86.013459382902,86.013459382902,86.013459382902,5420.08196559843,0.0,1.0
1997-10-14,103.6,103.6,102.3,103.6,700,86.013459382902,86.013459382902,84.934139911881,86.013459382902,843.123861315311,0.0,1.0
1997-10-15,104.5,104.5,104.5,104.5,600,86.7606805551473,86.7606805551473,86.7606805551473,86.7606805551473,722.677595413124,0.0,1.0
1997-10-16,104.5,104.8,103.4,104.5,3600,86.7606805551473,87.009754279229,85.8474102335141,86.7606805551473,4336.06557247874,0.0,1.0
1997-10-17,102.8,102.8,102.0,102.0,1200,85.3492627853506,85.3492627853506,84.6850661877992,84.6850661877992,1445.35519082625,0.0,1.0
1997-10-20,101.5,102.8,101.5,101.8,1000,84.2699433143296,85.3492627853506,84.2699433143296,84.5190170384114,1204.46265902187,0.0,1.0
1997-10-21,102.5,102.8,102.5,102.8,2700,85.1001890612688,85.3492627853506,85.1001890612688,85.3492627853506,3252.04917935906,0.0,1.0
1997-10-22,102.1,103.1,102.1,102.1,4900,84.7680907624932,85.5983365094324,84.7680907624932,84.7680907624932,5901.86702920718,0.0,1.0
1997-10-23,101.5,101.5,101.5,101.5,900,84.2699433143296,84.2699433143296,84.2699433143296,84.2699433143296,1084.01639311969,0.0,1.0
1997-10-24,101.3,101.3,101.3,101.3,400,84.1038941649418,84.1038941649418,84.1038941649418,84.1038941649418,481.785063608749,0.0,1.0
1997-10-27,95.5,97.5,95.5,97.5,400,79.2884688326944,80.9489603265728,79.2884688326944,80.9489603265728,481.785063608749,0.0,1.0
1997-10-28,99.75,99.75,94.5,97.5,1700,82.817013257186,82.817013257186,78.4582230857552,80.9489603265728,2047.58652033718,0.0,1.0
1997-10-29,99.75,99.75,99.75,99.75,400,82.817013257186,82.817013257186,82.817013257186,82.817013257186,481.785063608749,0.0,1.0
1997-10-30,98.0,98.0,96.5,96.5,2200,81.3640832000424,81.3640832000424,80.1187145796336,80.1187145796336,2649.81784984812,0.0,1.0
1997-10-31,98.0,98.0,95.0,95.0,5800,81.3640832000424,81.3640832000424,78.8733459592248,78.8733459592248,6985.88342232687,0.0,1.0
1997-11-03,98.0,100.0,97.25,98.0,5600,81.3640832000424,83.0245746939208,80.741398889838,81.3640832000424,6744.99089052249,0.0,1.0
1997-11-04,100.3,100.3,97.25,97.25,3400,83.2736484180026,83.2736484180026,80.741398889838,80.741398889838,4095.17304067437,0.0,1.0
1997-11-05,100.3,100.3,100.3,100.3,500,83.2736484180026,83.2736484180026,83.2736484180026,83.2736484180026,602.231329510936,0.0,1.0
1997-11-06,98.75,100.3,97.25,99.63,1700,81.9867675102468,83.2736484180026,80.741398889838,82.7173837675533,2047.58652033718,0.0,1.0
1997-11-07,97.5,97.5,94.5,97.25,1900,80.9489603265728,80.9489603265728,78.4582230857552,80.741398889838,2288.47905214156,0.0,1.0
1997-11-10,96.5,98.0,96.0,98.0,1400,80.1187145796336,81.3640832000424,79.703591706164,81.3640832000424,1686.24772263062,0.0,1.0
1997-11-11,98.0,98.0,98.0,98.0,100,81.3640832000424,81.3640832000424,81.3640832000424,81.3640832000424,120.446265902187,0.0,1.0
1997-11-12,96.5,98.0,96.5,96.5,900,80.1187145796336,81.3640832000424,80.1187145796336,80.1187145796336,1084.01639311969,0.0,1.0
1997-11-13,96.5,96.5,96.25,96.5,5600,80.1187145796336,80.1187145796336,79.9111531428988,80.1187145796336,6744.99089052249,0.0,1.0
1997-11-14,96.75,97.5,96.25,97.5,3700,80.3262760163684,80.9489603265728,79.9111531428988,80.9489603265728,4456.51183838093,0.0,1.0
1997-11-17,96.75,96.75,96.5,96.5,2500,80.3262760163684,80.3262760163684,80.1187145796336,80.1187145796336,3011.15664755468,0.0,1.0
1997-11-18,97.5,97.69,96.25,96.75,6700,80.9489603265728,81.1067070184912,79.9111531428988,80.3262760163684,8069.89981544655,0.0,1.0
1997-11-19,98.5,98.5,97.0,97.63,1400,81.779206073512,81.779206073512,80.5338374531032,81.0568922736749,1686.24772263062,0.0,1.0
1997-11-20,98.25,98.5,97.5,97.5,4200,81.5716446367772,81.779206073512,80.9489603265728,80.9489603265728,5058.74316789187,0.0,1.0
1997-11-21,100.0,100.0,99.5,99.5,2700,83.0245746939208,83.0245746939208,82.6094518204512,82.6094518204512,3252.04917935906,0.0,1.0
1997-11-24,99.63,100.0,99.5,99.5,2600,82.7173837675533,83.0245746939208,82.6094518204512,82.6094518204512,3131.60291345687,0.0,1.0
1997-11-25,102.5,102.5,99.25,99.25,1500,85.1001890612688,85.1001890612688,82.4018903837164,82.4018903837164,1806.69398853281,0.0,1.0
1997-11-26,105.0,105.0,102.5,104.0,2800,87.1758034286169,87.1758034286169,85.1001890612688,86.3455576816777,3372.49544526124,0.0,1.0
1997-11-28,109.0,111.3,105.0,105.0,4300,90.4967864163737,92.4063516343339,87.1758034286169,87.1758034286169,5179.18943379405,0.0,1.0
1997-12-01,109.0,112.0,109.0,109.0,51700,90.4967864163737,92.9875236571913,90.4967864163737,90.4967864163737,62270.7194714308,0.0,1.0
1997-12-02,109.0,110.1,108.0,110.1,6500,90.4967864163737,91.4100567380068,89.6665406694345,91.4100567380068,7829.00728364218,0.0,1.0
1997-12-03,110.0,110.5,107.5,109.5,3500,91.3270321633129,91.7421550367825,89.2514177959649,90.9119092898433,4215.61930657656,0.0,1.0
1997-12-04,110.5,110.5,107.5,110.5,43500,91.7421550367825,91.7421550367825,89.2514177959649,91.7421550367825,52394.1256674515,0.0,1.0
1997-12-05,116.6,116.6,110.5,110.5,4600,96.8066540931117,96.8066540931117,91.7421550367825,91.7421550367825,5540.52823150061,0.0,1.0
1997-12-08,117.0,121.0,116.3,116.3,6600,97.1387523918874,100.459735379644,96.5575803690299,96.5575803690299,7949.45354954436,0.0,1.0
1997-12-09,116.0,120.5,116.0,120.5,3000,96.3085066449482,100.044612506175,96.3085066449482,100.044612506175,3613.38797706562,0.0,1.0
1997-12-10,115.5,118.0,115.5,118.0,4800,95.8933837714786,97.9689981388266,95.8933837714786,97.9689981388266,5781.42076330499,0.0,1.0
1997-12-11,116.0,116.0,116.0,116.0,100,96.516068081683,96.516068081683,96.516068081683,96.516068081683,120.187241674441,0.25,1.0
1997-12-12,115.3,119.0,115.3,116.0,7000,95.9336435329142,99.012173290692,95.9336435329142,96.516068081683,8413.10691721085,0.0,1.0
1997-12-15,115.3,120.0,115.3,118.5,8600,95.9336435329142,99.8442083603617,95.9336435329142,98.5961557558572,10336.1027840019,0.0,1.0
1997-12-16,115.3,117.0,115.3,115.3,3300,95.9336435329142,97.3481031513526,95.9336435329142,95.9336435329142,3966.17897525654,0.0,1.0
1997-12-17,113.8,115.5,112.0,115.3,7900,94.6855909284097,96.1000505468481,93.1879278030042,95.9336435329142,9494.79209228081,0.0,1.0
1997-12-18,108.1,112.0,108.1,112.0,3100,89.9429910312925,93.1879278030042,89.9429910312925,93.1879278030042,3725.80449190766,0.0,1.0
1997-12-19,108.0,108.5,106.6,107.4,3300,89.8597875243255,90.2758050591603,88.694938426788,89.3605664825237,3966.17897525654,0.0,1.0
1997-12-22,102.5,107.0,102.5,107.0,8000,85.2835946411423,89.0277524546558,85.2835946411423,89.0277524546558,9614.97933395525,0.0,1.0
1997-12-23,103.3,103.5,102.9,103.0,12300,85.949222696878,86.1156297108119,85.6164086690101,85.6996121759771,14783.0307259562,0.0,1.0
1997-12-24,103.6,103.6,102.3,102.3,4200,86.1988332177789,86.1988332177789,85.1171876272083,85.1171876272083,5047.86415032651,0.0,1.0
1997-12-26,106.5,106.5,102.4,102.4,200,88.611734919821,88.611734919821,85.2003911341753,85.2003911341753,240.374483348881,0.0,1.0
1997-12-29,107.0,107.0,103.0,103.0,4800,89.0277524546558,89.0277524546558,85.6996121759771,85.6996121759771,5768.98760037316,0.0,1.0
1997-12-30,104.6,106.0,103.3,105.5,8100,87.0308682874486,88.1957173849862,85.949222696878,87.7796998501513,9735.1665756297,0.0,1.0
1997-12-31,104.0,105.0,101.5,101.5,55300,86.5316472456468,87.3636823153165,84.4515595714726,84.4515595714726,66463.5446459657,0.0,1.0
1998-01-02,105.9,106.0,103.0,104.0,31900,88.1125138780192,88.1957173849862,85.6996121759771,86.5316472456468,38339.7300941466,0.0,1.0
1998-01-05,107.2,108.0,106.0,108.0,42800,89.1941594685898,89.8597875243255,88.1957173849862,89.8597875243255,51440.1394366606,0.0,1.0
1998-01-06,110.0,112.0,107.0,107.9,12500,91.5238576636649,93.1879278030042,89.0277524546558,89.7765840173585,15023.4052093051,0.0,1.0
1998-01-07,115.0,115.0,108.0,113.0,34800,95.6840330120133,95.6840330120133,89.8597875243255,94.0199628726739,41825.1601027053,0.0,1.0
1998-01-08,112.3,115.0,110.0,115.0,7100,93.4375383239051,95.6840330120133,91.5238576636649,95.6840330120133,8533.29415888529,0.0,1.0
1998-01-09,112.3,113.5,111.0,111.0,10900,93.4375383239051,94.4359804075088,92.3558927333346,92.3558927333346,13100.409342514,0.0,1.0
1998-01-12,112.0,114.5,110.0,110.0,6000,93.1879278030042,95.2680154771784,91.5238576636649,91.5238576636649,7211.23450046644,0.0,1.0
1998-01-13,115.0,115.0,109.0,110.0,5400,95.6840330120133,95.6840330120133,90.6918225939952,91.5238576636649,6490.1110504198,0.0,1.0
1998-01-14,114.5,115.5,111.0,111.0,19000,95.2680154771784,96.1000505468481,92.3558927333346,92.3558927333346,22835.5759181437,0.0,1.0
1998-01-15,110.8,114.0,110.8,114.0,700,92.1894857194006,94.8519979423436,92.1894857194006,94.8519979423436,841.310691721085,0.0,1.0
1998-01-16,111.0,113.5,110.0,113.0,15700,92.3558927333346,94.4359804075088,91.5238576636649,94.0199628726739,18869.3969428872,0.0,1.0
1998-01-20,110.3,111.3,110.3,111.0,1300,91.7734681845658,92.6055032542355,91.7734681845658,92.3558927333346,1562.43414176773,0.0,1.0
1998-01-21,105.0,109.6,105.0,109.5,8800,87.3636823153165,91.191043635797,87.3636823153165,91.10784012883,10576.4772673508,0.0,1.0
1998-01-22,111.0,111.0,106.3,107.0,8600,92.3558927333346,92.3558927333346,88.4453279058871,89.0277524546558,10336.1027840019,0.0,1.0
1998-01-23,109.0,110.0,109.0,109.0,900,90.6918225939952,91.5238576636649,90.6918225939952,90.6918225939952,1081.68517506997,0.0,1.0
1998-01-26,110.4,111.5,110.0,111.5,3600,91.8566716915328,92.7719102681694,91.5238576636649,92.7719102681694,4326.74070027986,0.0,1.0
1998-01-27,107.8,110.0,107.8,110.0,4200,89.6933805103916,91.5238576636649,89.6933805103916,91.5238576636649,5047.86415032651,0.0,1.0
1998-01-28,114.0,114.0,109.3,110.5,34500,94.8519979423436,94.8519979423436,90.9414331148961,91.9398751984997,41464.598377682,0.0,1.0
1998-01-29,114.0,114.0,112.3,113.5,41500,94.8519979423436,94.8519979423436,93.4375383239051,94.4359804075088,49877.7052948929,0.0,1.0
1998-01-30,115.0,115.0,113.0,113.0,5700,95.6840330120133,95.6840330120133,94.0199628726739,94.0199628726739,6850.67277544312,0.0,1.0
1998-02-02,111.8,114.5,111.8,113.0,9800,93.0215207890703,95.2680154771784,93.0215207890703,94.0199628726739,11778.3496840952,0.0,1.0
1998-02-03,113.3,113.5,111.8,113.4,6400,94.2695733935748,94.4359804075088,93.0215207890703,94.3527769005418,7691.9834671642,0.0,1.0
1998-02-04,114.5,114.5,112.0,112.0,4400,95.2680154771784,95.2680154771784,93.1879278030042,93.1879278030042,5288.23863367539,0.0,1.0
1998-02-05,115.0,115.0,112.0,112.5,4600,95.6840330120133,95.6840330120133,93.1879278030042,93.6039453378391,5528.61311702427,0.0,1.0
1998-02-06,118.4,120.0,114.8,117.5,2900,98.5129522488902,99.8442083603617,95.5176259980793,97.7641206861875,3485.43000855878,0.0,1.0
1998-02-09,122.0,122.0,118.4,118.4,2400,101.508278499701,101.508278499701,98.5129522488902,98.5129522488902,2884.49380018658,0.0,1.0
1998-02-10,119.6,120.0,118.4,118.4,5100,99.5113943324938,99.8442083603617,98.5129522488902,98.5129522488902,6129.54932539648,0.0,1.0
1998-02-11,118.4,119.0,118.4,119.0,2700,98.5129522488902,99.012173290692,98.5129522488902,99.012173290692,3245.0555252099,0.0,1.0
1998-02-12,116.5,117.0,116.5,117.0,900,96.9320856165178,97.3481031513526,96.9320856165178,97.3481031513526,1081.68517506997,0.0,1.0
1998-02-13,118.5,118.5,115.5,116.0,3900,98.5961557558572,98.5961557558572,96.1000505468481,96.516068081683,4687.30242530318,0.0,1.0
1998-02-17,116.0,117.5,115.5,117.5,4100,96.516068081683,97.7641206861875,96.1000505468481,97.7641206861875,4927.67690865207,0.0,1.0
1998-02-18,115.6,116.0,115.5,116.0,2900,96.1832540538151,96.516068081683,96.1000505468481,96.516068081683,3485.43000855878,0.0,1.0
1998-02-19,113.5,115.5,111.0,115.5,1600,94.4359804075088,96.1000505468481,92.3558927333346,96.1000505468481,1922.99586679105,0.0,1.0
1998-02-20,113.0,116.5,110.3,110.3,1100,94.0199628726739,96.9320856165178,91.7734681845658,91.7734681845658,1322.05965841885,0.0,1.0
1998-02-23,113.9,114.0,112.4,113.5,1600,94.7687944353766,94.8519979423436,93.5207418308721,94.4359804075088,1922.99586679105,0.0,1.0
1998-02-24,114.0,116.5,114.0,116.5,400,94.8519979423436,96.9320856165178,94.8519979423436,96.9320856165178,480.748966697763,0.0,1.0
1998-02-25,113.0,113.0,113.0,113.0,1500,94.0199628726739,94.0199628726739,94.0199628726739,94.0199628726739,1802.80862511661,0.0,1.0
1998-02-26,112.0,114.0,112.0,113.9,1000,93.1879278030042,94.8519979423436,93.1879278030042,94.7687944353766,1201.87241674441,0.0,1.0
1998-02-27,116.0,116.0,116.0,116.0,500,96.516068081683,96.516068081683,96.516068081683,96.516068081683,600.936208372203,0.0,1.0
1998-03-02,113.5,116.0,113.5,115.0,13700,94.4359804075088,96.516068081683,94.4359804075088,95.6840330120133,16465.6521093984,0.0,1.0
1998-03-03,116.0,116.0,112.8,116.0,3800,96.516068081683,96.516068081683,93.85355585874,96.516068081683,4567.11518362874,0.0,1.0
1998-03-04,114.1,114.3,112.5,114.3,23000,94.9352014493106,95.1016084632445,93.6039453378391,95.1016084632445,27643.0655851213,0.0,1.0
1998-03-05,113.2,113.2,112.0,113.0,1500,94.1863698866078,94.1863698866078,93.1879278030042,94.0199628726739,1802.80862511661,0.0,1.0
1998-03-06,111.5,113.3,111.0,111.5,2200,92.7719102681694,94.2695733935748,92.3558927333346,92.7719102681694,2644.11931683769,0.0,1.0
1998-03-09,111.5,111.5,111.5,111.5,300,92.7719102681694,92.7719102681694,92.7719102681694,92.7719102681694,360.561725023322,0.0,1.0
1998-03-10,113.0,113.0,111.5,111.5,500,94.0199628726739,94.0199628726739,92.7719102681694,92.7719102681694,600.936208372204,0.0,1.0
1998-03-11,113.1,113.3,111.5,111.5,4600,94.1031663796409,94.2695733935748,92.7719102681694,92.7719102681694,5528.61311702427,0.0,1.0
1998-03-12,110.5,110.5,110.0,110.0,2800,92.1478839659171,92.1478839659171,91.7309252149401,91.7309252149401,3357.64628208325,0.25,1.0
1998-03-13,110.5,113.0,110.5,110.5,1400,92.1478839659171,94.2326777208021,92.1478839659171,92.1478839659171,1678.82314104162,0.0,1.0
1998-03-16,112.0,114.5,110.0,110.0,1600,93.3987602188481,95.4835539737331,91.7309252149401,91.7309252149401,1918.65501833328,0.0,1.0
1998-03-17,112.0,114.5,112.0,113.5,1800,93.3987602188481,95.4835539737331,93.3987602188481,94.6496364717791,2158.48689562494,0.0,1.0
1998-03-18,113.0,114.5,113.0,113.0,2300,94.2326777208021,95.4835539737331,94.2326777208021,94.2326777208021,2758.0665888541,0.0,1.0
1998-03-19,112.8,116.0,112.6,116.0,900,94.0658942204113,96.7344302266641,93.8991107200205,96.7344302266641,1079.24344781247,0.0,1.0
1998-03-20,112.0,116.0,112.0,116.0,2600,93.3987602188481,96.7344302266641,93.3987602188481,96.7344302266641,3117.81440479159,0.0,1.0
1998-03-23,116.0,116.0,113.0,113.0,700,96.7344302266641,96.7344302266641,94.2326777208021,94.2326777208021,839.411570520812,0.0,1.0
1998-03-24,114.8,116.0,114.0,114.0,15600,95.7337292243193,96.7344302266641,95.0665952227561,95.0665952227561,18706.8864287495,0.0,1.0
1998-03-25,116.0,117.0,115.0,115.0,23400,96.7344302266641,97.5683477286181,95.9005127247101,95.9005127247101,28060.3296431243,0.0,1.0
1998-03-26,114.3,114.3,114.0,114.0,2700,95.3167704733423,95.3167704733423,95.0665952227561,95.0665952227561,3237.73034343742,0.0,1.0
1998-03-27,114.1,115.5,113.0,114.3,11300,95.1499869729515,96.3174714756871,94.2326777208021,95.3167704733423,13550.5010669788,0.0,1.0
1998-03-30,114.5,114.5,113.5,114.5,1400,95.4835539737331,95.4835539737331,94.6496364717791,95.4835539737331,1678.82314104162,0.0,1.0
1998-03-31,114.5,114.5,113.0,113.0,2100,95.4835539737331,95.4835539737331,94.2326777208021,94.2326777208021,2518.23471156244,0.0,1.0
1998-04-01,114.0,116.5,114.0,114.3,8600,95.0665952227561,97.1513889776411,95.0665952227561,95.3167704733423,10312.7707235414,0.0,1.0
1998-04-02,112.3,114.3,109.5,114.2,13600,93.6489354694343,95.3167704733423,91.3139664639631,95.2333787231469,16308.5676558329,0.0,1.0
1998-04-03,110.5,112.3,110.5,110.5,1200,92.1478839659171,93.6489354694343,92.1478839659171,92.1478839659171,1438.99126374996,0.0,1.0
1998-04-06,110.5,112.5,110.5,110.5,1500,92.1478839659171,93.8157189698251,92.1478839659171,92.1478839659171,1798.73907968745,0.0,1.0
1998-04-07,108.1,112.0,108.0,110.5,6200,90.1464819612275,93.3987602188481,90.0630902110321,92.1478839659171,7434.78819604148,0.0,1.0
1998-04-08,107.3,108.6,105.5,108.1,8300,89.4793479596643,90.5634407122045,87.9782964561471,90.1464819612275,9953.02290760391,0.0,1.0
1998-04-09,109.0,110.0,109.0,110.0,8200,90.8970077129861,91.7309252149401,90.8970077129861,91.7309252149401,9833.10696895808,0.0,1.0
1998-04-13,110.0,111.0,108.0,108.0,19200,91.7309252149401,92.5648427168941,90.0630902110321,90.0630902110321,23023.8602199994,0.0,1.0
1998-04-14,109.5,110.4,109.5,110.4,4700,91.3139664639631,92.0644922157217,91.3139664639631,92.0644922157217,5636.04911635402,0.0,1.0
1998-04-15,110.4,113.0,109.4,109.5,7900,92.0644922157217,94.2326777208021,91.2305747137677,91.3139664639631,9473.35915302059,0.0,1.0
1998-04-16,110.5,113.3,110.5,113.3,5000,92.1478839659171,94.4828529713883,92.1478839659171,94.4828529713883,5995.79693229151,0.0,1.0
1998-04-17,113.9,114.0,113.0,114.0,9100,94.9832034725607,95.0665952227561,94.2326777208021,95.0665952227561,10912.3504167706,0.0,1.0
1998-04-20,113.5,113.9,113.0,113.0,9800,94.6496364717791,94.9832034725607,94.2326777208021,94.2326777208021,11751.7619872914,0.0,1.0
1998-04-21,112.5,114.2,112.5,112.5,1000,93.8157189698251,95.2333787231469,93.8157189698251,93.8157189698251,1199.1593864583,0.0,1.0
1998-04-22,113.8,113.8,113.8,113.8,400,94.8998117223653,94.8998117223653,94.8998117223653,94.8998117223653,479.663754583321,0.0,1.0
1998-04-23,112.6,113.8,112.5,113.8,4400,93.8991107200205,94.8998117223653,93.8157189698251,94.8998117223653,5276.30130041653,0.0,1.0
1998-04-24,112.8,112.8,112.8,112.8,500,94.0658942204113,94.0658942204113,94.0658942204113,94.0658942204113,599.579693229151,0.0,1.0
1998-04-27,111.3,111.3,111.3,111.3,1100,92.8150179674803,92.8150179674803,92.8150179674803,92.8150179674803,1319.07532510413,0.0,1.0
1998-04-28,109.4,111.8,109.3,111.8,6600,91.2305747137677,93.2319767184573,91.1471829635723,93.2319767184573,7914.4519506248,0.0,1.0
1998-04-29,111.0,111.8,109.4,109.4,1400,92.5648427168941,93.2319767184573,91.2305747137677,91.2305747137677,1678.82314104162,0.0,1.0
1998-04-30,113.3,113.5,112.3,112.3,9600,94.4828529713883,94.6496364717791,93.6489354694343,93.6489354694343,11511.9301099997,0.0,1.0
1998-05-01,114.8,114.8,109.3,109.3,10800,95.7337292243193,95.7337292243193,91.1471829635723,91.1471829635723,12950.9213737497,0.0,1.0
1998-05-04,117.0,118.0,113.3,113.3,10200,97.5683477286181,98.4022652305721,94.4828529713883,94.4828529713883,12231.4257418747,0.0,1.0
1998-05-05,112.6,115.2,112.6,114.3,1900,93.8991107200205,96.0672962251009,93.8991107200205,95.3167704733423,2278.40283427077,0.0,1.0
1998-05-06,112.5,113.3,112.3,112.6,14800,93.8157189698251,94.4828529713883,93.6489354694343,93.8991107200205,17747.5589195829,0.0,1.0
1998-05-07,111.4,112.1,111.4,112.1,1200,92.8984097176757,93.4821519690435,92.8984097176757,93.4821519690435,1438.99126374996,0.0,1.0
1998-05-08,111.5,113.0,110.9,110.9,8500,92.9818014678711,94.2326777208021,92.4814509666987,92.4814509666987,10192.8547848956,0.0,1.0
1998-05-11,111.5,111.5,111.5,111.5,0,92.9818014678711,92.9818014678711,92.9818014678711,92.9818014678711,0,0.0,1.0
1998-05-12,113.0,113.0,111.5,111.5,2600,94.2326777208021,94.2326777208021,92.9818014678711,92.9818014678711,3117.81440479159,0.0,1.0
1998-05-13,115.0,115.0,110.9,114.5,8400,95.9005127247101,95.9005127247101,92.4814509666987,95.4835539737331,10072.9388462497,0.0,1.0
1998-05-14,110.8,112.5,110.8,111.0,10200,92.3980592165033,93.8157189698251,92.3980592165033,92.5648427168941,12231.4257418747,0.0,1.0
1998-05-15,110.8,114.0,110.8,110.8,2900,92.3980592165033,95.0665952227561,92.3980592165033,92.3980592165033,3477.56222072908,0.0,1.0
1998-05-18,108.0,110.5,108.0,110.5,3100,90.0630902110321,92.1478839659171,90.0630902110321,92.1478839659171,3717.39409802074,0.0,1.0
1998-05-19,108.4,110.0,108.4,110.0,6300,90.3966572118137,91.7309252149401,90.3966572118137,91.7309252149401,7554.70413468731,0.0,1.0
1998-05-20,108.9,109.1,108.5,109.0,1700,90.8136159627907,90.9803994631815,90.4800489620091,90.8970077129861,2038.57095697911,0.0,1.0
1998-05-21,109.2,109.2,108.0,108.0,1100,91.0637912133769,91.0637912133769,90.0630902110321,90.0630902110321,1319.07532510413,0.0,1.0
1998-05-22,106.8,109.3,106.8,109.3,26700,89.0623892086873,91.1471829635723,89.0623892086873,91.1471829635723,32017.5556184367,0.0,1.0
1998-05-26,105.0,106.8,103.2,106.8,1700,87.5613377051701,89.0623892086873,86.0602862016529,89.0623892086873,2038.57095697911,0.0,1.0
1998-05-27,106.0,106.0,102.5,104.0,8200,88.3952552071241,88.3952552071241,85.4765439502851,86.7274202032161,9833.10696895808,0.0,1.0
1998-05-28,103.6,103.6,102.8,102.8,500,86.3938532024345,86.3938532024345,85.7267192008713,85.7267192008713,599.579693229151,0.0,1.0
1998-05-29,106.0,106.0,105.0,105.0,300,88.3952552071241,88.3952552071241,87.5613377051701,87.5613377051701,359.747815937491,0.0,1.0
1998-06-01,105.1,106.0,103.0,103.0,3400,87.6447294553655,88.3952552071241,85.8935027012621,85.8935027012621,4077.14191395823,0.0,1.0
1998-06-02,104.8,104.8,103.1,104.1,11700,87.3945542047793,87.3945542047793,85.9768944514575,86.8108119534115,14030.1648215621,0.0,1.0
1998-06-03,104.9,105.3,103.5,104.8,15300,87.4779459549747,87.8115129557563,86.3104614522391,87.3945542047793,18347.138612812,0.0,1.0
1998-06-04,104.9,104.9,104.1,104.5,3000,87.4779459549747,87.4779459549747,86.8108119534115,87.1443789541931,3597.47815937491,0.0,1.0
1998-06-05,105.3,105.3,104.1,104.9,1400,87.8115129557563,87.8115129557563,86.8108119534115,87.4779459549747,1678.82314104162,0.0,1.0
1998-06-08,106.1,106.1,103.8,104.1,7300,88.4786469573195,88.4786469573195,86.5606367028253,86.8108119534115,8753.86352114561,0.0,1.0
1998-06-09,109.0,110.0,108.0,109.3,15400,90.8970077129861,91.7309252149401,90.0630902110321,91.1471829635723,18467.0545514579,0.0,1.0
1998-06-10,109.12,111.38,108.5,108.5,15100,90.9970778132206,92.8817313676366,90.4800489620091,90.4800489620091,18107.3067355204,0.0,1.0
1998-06-11,106.9,107.7,106.4,107.3,9300,89.3542603343712,90.0229545183516,88.9363264693835,89.6886074263614,11126.1622700443,0.25,1.0
1998-06-12,108.4,108.4,105.1,108.4,700,90.6080619293343,90.6080619293343,87.8496984204155,90.6080619293343,837.453074089359,0.0,1.0
1998-06-15,106.8,108.4,105.1,105.2,1400,89.2706735613737,90.6080619293343,87.8496984204155,87.933285193413,1674.90614817872,0.0,1.0
1998-06-16,106.8,106.8,105.1,106.8,12100,89.2706735613737,89.2706735613737,87.8496984204155,89.2706735613737,14475.9745664018,0.0,1.0
1998-06-17,105.3,107.2,105.3,107.2,16800,88.0168719664106,89.6050206533639,88.0168719664106,89.6050206533639,20098.8737781446,0.0,1.0
1998-06-18,104.1,105.6,104.1,105.3,4700,87.0138306904401,88.2676322854032,87.0138306904401,88.0168719664106,5622.89921174283,0.0,1.0
1998-06-19,101.1,103.9,100.6,103.9,6500,84.5062275005138,86.846657144445,84.0882936355261,86.846657144445,7776.3499736869,0.0,1.0
1998-06-22,105.0,105.4,100.5,100.5,1800,87.7661116474179,88.1004587394081,84.0047068625286,84.0047068625286,2153.45076194407,0.0,1.0
1998-06-23,104.0,105.0,103.0,103.5,8400,86.9302439174425,87.7661116474179,86.0943761874671,86.5123100524548,10049.4368890723,0.0,1.0
1998-06-24,102.9,103.5,102.9,103.5,21500,86.0107894144696,86.5123100524548,86.0107894144696,86.5123100524548,25721.7729898874,0.0,1.0
1998-06-25,102.0,102.9,101.6,102.9,9800,85.2585084574917,86.0107894144696,84.9241613655015,86.0107894144696,11724.343037251,0.0,1.0
1998-06-26,102.8,103.0,102.0,102.5,5600,85.927202641472,86.0943761874671,85.2585084574917,85.6764423224794,6699.62459271487,0.0,1.0
1998-06-29,102.6,102.6,102.0,102.4,2900,85.760029095477,85.760029095477,85.2585084574917,85.5928555494819,3469.44844979877,0.0,1.0
1998-06-30,100.1,102.3,99.13,101.5,11800,83.6703597705384,85.5092687764843,82.8595680724623,84.840574592504,14117.0661060778,0.0,1.0
1998-07-01,101.0,102.0,99.88,102.0,5100,84.4226407275163,85.2585084574917,83.4864688699438,85.2585084574917,6101.44382550818,0.0,1.0
1998-07-02,100.1,101.6,100.0,100.0,5100,83.6703597705384,84.9241613655015,83.5867729975409,83.5867729975409,6101.44382550819,0.0,1.0
1998-07-06,100.5,101.0,99.0,101.0,15400,84.0047068625286,84.4226407275163,82.7509052675655,84.4226407275163,18423.9676299659,0.0,1.0
1998-07-07,100.0,100.1,100.0,100.0,4700,83.5867729975409,83.6703597705384,83.5867729975409,83.5867729975409,5622.89921174284,0.0,1.0
1998-07-08,100.9,101.0,100.9,101.0,13600,84.3390539545188,84.4226407275163,84.3390539545188,84.4226407275163,16270.5168680218,0.0,1.0
1998-07-09,101.5,101.5,101.0,101.0,500,84.840574592504,84.840574592504,84.4226407275163,84.4226407275163,598.180767206685,0.0,1.0
1998-07-10,100.3,101.0,100.3,101.0,1500,83.8375333165335,84.4226407275163,83.8375333165335,84.4226407275163,1794.54230162005,0.0,1.0
1998-07-13,100.9,101.0,100.3,101.0,2600,84.3390539545188,84.4226407275163,83.8375333165335,84.4226407275163,3110.53998947476,0.0,1.0
1998-07-14,100.0,100.9,100.0,100.0,5300,83.5867729975409,84.3390539545188,83.5867729975409,83.5867729975409,6340.71613239086,0.0,1.0
1998-07-15,98.5,100.9,98.5,99.56,16400,82.3329714025778,84.3390539545188,82.3329714025778,83.2189911963517,19620.3291643793,0.0,1.0
1998-07-16,98.5,100.9,98.0,100.9,1600,82.3329714025778,84.3390539545188,81.9150375375901,84.3390539545188,1914.17845506139,0.0,1.0
1998-07-17,100.9,100.9,98.0,98.0,2500,84.3390539545188,84.3390539545188,81.9150375375901,81.9150375375901,2990.90383603342,0.0,1.0
1998-07-20,100.0,101.0,99.75,100.9,15900,83.5867729975409,84.4226407275163,83.3778060650471,84.3390539545188,19022.1483971726,0.0,1.0
1998-07-21,100.0,101.0,99.0,101.0,44400,83.5867729975409,84.4226407275163,82.7509052675655,84.4226407275163,53118.4521279536,0.0,1.0
1998-07-22,100.4,101.0,98.25,100.0,13600,83.9211200895311,84.4226407275163,82.1240044700839,83.5867729975409,16270.5168680218,0.0,1.0
1998-07-23,100.0,101.0,100.0,101.0,44100,83.5867729975409,84.4226407275163,83.5867729975409,84.4226407275163,52759.5436676296,0.0,1.0
1998-07-24,100.0,100.8,100.0,100.0,9600,83.5867729975409,84.2554671815212,83.5867729975409,83.5867729975409,11485.0707303683,0.0,1.0
1998-07-27,100.4,100.8,100.0,100.0,8600,83.9211200895311,84.2554671815212,83.5867729975409,83.5867729975409,10288.709195955,0.0,1.0
1998-07-28,100.5,100.5,100.0,100.4,3500,84.0047068625286,84.0047068625286,83.5867729975409,83.9211200895311,4187.26537044679,0.0,1.0
1998-07-29,100.0,101.1,100.0,100.0,58000,83.5867729975409,84.5062275005138,83.5867729975409,83.5867729975409,69388.9689959754,0.0,1.0
1998-07-30,100.0,100.0,100.0,100.0,0,83.5867729975409,83.5867729975409,83.5867729975409,83.5867729975409,0,0.0,1.0
1998-07-31,100.3,102.0,100.3,102.0,3000,83.8375333165335,85.2585084574917,83.8375333165335,85.2585084574917,3589.08460324011,0.0,1.0
1998-08-03,99.94,101.1,99.63,101.1,5900,83.5366209337424,84.5062275005138,83.27750193745,84.5062275005138,7058.53305303888,0.0,1.0
1998-08-04,97.5,99.66,97.13,99.66,3600,81.4971036726024,83.3025779693493,81.1878326125115,83.3025779693493,4306.90152388813,0.0,1.0
1998-08-05,98.53,98.56,98.5,98.5,2800,82.358047434477,82.3831234663763,82.3329714025778,82.3329714025778,3349.81229635744,0.0,1.0
1998-08-06,99.0,99.5,98.5,98.5,11000,82.7509052675655,83.1688391325532,82.3329714025778,82.3329714025778,13159.9768785471,0.0,1.0
1998-08-07,99.13,99.59,98.5,99.13,2500,82.8595680724623,83.244067228251,82.3329714025778,82.8595680724623,2990.90383603342,0.0,1.0
1998-08-10,99.75,99.75,99.75,99.75,200,83.3778060650471,83.3778060650471,83.3778060650471,83.3778060650471,239.272306882674,0.0,1.0
1998-08-11,97.5,98.63,97.5,98.63,1600,81.4971036726024,82.4416342074746,81.4971036726024,82.4416342074746,1914.17845506139,0.0,1.0
1998-08-12,97.5,98.63,97.5,98.63,2200,81.4971036726024,82.4416342074746,81.4971036726024,82.4416342074746,2631.99537570941,0.0,1.0
1998-08-13,97.25,97.25,96.5,97.25,5300,81.2881367401085,81.2881367401085,80.661235942627,81.2881367401085,6340.71613239086,0.0,1.0
1998-08-14,96.5,99.25,96.5,97.25,500,80.661235942627,82.9598722000593,80.661235942627,81.2881367401085,598.180767206684,0.0,1.0
1998-08-17,96.25,97.13,96.25,96.5,3700,80.4522690101331,81.1878326125115,80.4522690101331,80.661235942627,4426.53767732947,0.0,1.0
1998-08-18,94.5,96.31,94.5,96.31,3700,78.9895004826761,80.5024210739316,78.9895004826761,80.5024210739316,4426.53767732947,0.0,1.0
1998-08-19,93.75,94.5,92.88,94.5,1800,78.3625996851946,78.9895004826761,77.635394760116,78.9895004826761,2153.45076194406,0.0,1.0
1998-08-20,96.25,96.25,92.88,92.88,3600,80.4522690101331,80.4522690101331,77.635394760116,77.635394760116,4306.90152388813,0.0,1.0
1998-08-21,95.5,95.5,94.25,95.0,4700,79.8253682126516,79.8253682126516,78.7805335501823,79.4074343476639,5622.89921174283,0.0,1.0
1998-08-24,93.5,94.5,93.0,94.5,500,78.1536327527007,78.9895004826761,77.735698887713,78.9895004826761,598.180767206685,0.0,1.0
1998-08-25,91.25,93.25,91.0,93.25,5400,76.2729303602561,77.9446658202069,76.0639634277622,77.9446658202069,6460.35228583219,0.0,1.0
1998-08-26,88.0,90.0,86.63,89.5,11000,73.556360237836,75.2280956977868,72.4112214477697,74.8101618327991,13159.9768785471,0.0,1.0
1998-08-27,86.63,88.13,85.5,86.5,5700,72.4112214477697,73.6650230427328,71.4666909128975,72.3025586428729,6819.2607461562,0.0,1.0
1998-08-28,86.63,86.63,85.25,85.25,1500,72.4112214477697,72.4112214477697,71.2577239804036,71.2577239804036,1794.54230162005,0.0,1.0
1998-08-31,83.5,85.81,83.5,85.81,6000,69.7949554529467,71.7258099091898,69.7949554529467,71.7258099091898,7178.16920648021,0.0,1.0
1998-09-01,83.56,85.0,79.5,81.5,13600,69.8451075167452,71.0487570479098,66.451484533045,68.1232199929958,16270.5168680218,0.0,1.0
1998-09-02,87.0,87.0,84.5,85.0,1700,72.7204925078606,72.7204925078606,70.6308231829221,71.0487570479098,2033.81460850273,0.0,1.0
1998-09-03,84.0,88.5,84.0,87.5,3200,70.2128893179344,73.9742941028237,70.2128893179344,73.1384263728483,3828.35691012278,0.0,1.0
1998-09-04,84.56,88.25,84.56,88.25,2300,70.6809752467206,73.7653271703298,70.6809752467206,73.7653271703298,2751.63152915075,0.0,1.0
1998-09-08,85.0,85.25,83.5,85.25,3000,71.0487570479098,71.2577239804036,69.7949554529467,71.2577239804036,3589.08460324011,0.0,1.0
1998-09-09,84.5,87.5,84.5,87.06,3700,70.6308231829221,73.1384263728483,70.6308231829221,72.7706445716591,4426.53767732946,0.0,1.0
1998-09-10,81.5,86.0,81.5,86.0,4700,68.1232199929958,71.8846247778852,68.1232199929958,71.8846247778852,5622.89921174284,0.0,1.0
1998-09-11,82.0,83.06,80.0,83.0,7100,68.5411538579835,69.4271736517575,66.8694183980327,69.377021587959,8494.16689433493,0.0,1.0
1998-09-14,82.0,85.0,82.0,82.25,2200,68.5411538579835,71.0487570479098,68.5411538579835,68.7501207904774,2631.99537570941,0.0,1.0
1998-09-15,84.75,84.75,83.5,83.5,1300,70.8397901154159,70.8397901154159,69.7949554529467,69.7949554529467,1555.26999473738,0.0,1.0
1998-09-16,83.0,84.75,83.0,83.0,16000,69.377021587959,70.8397901154159,69.377021587959,69.377021587959,19141.7845506139,0.0,1.0
1998-09-17,84.0,84.0,82.38,82.38,1100,70.4218562504282,70.4218562504282,69.0637204513128,69.0637204513128,1312.09265020529,0.25,1.0
1998-09-18,84.0,85.75,83.06,84.75,13900,70.4218562504282,71.8889782556455,69.6338021447687,71.0506228240927,16580.0798525941,0.0,1.0
1998-09-21,88.0,88.0,82.25,82.25,2000,73.7752779766391,73.7752779766391,68.9547342452109,68.9547342452109,2385.62300037325,0.0,1.0
1998-09-22,90.44,90.44,86.25,86.25,2400,75.8208652296277,75.8208652296277,72.3081559714218,72.3081559714218,2862.7476004479,0.0,1.0
1998-09-23,94.5,95.0,88.0,88.0,3500,79.2245882817317,79.6437659975081,73.7752779766391,73.7752779766391,4174.84025065318,0.0,1.0
1998-09-24,93.38,94.5,93.38,94.5,4300,78.2856301983927,79.2245882817317,78.2856301983927,79.2245882817317,5129.08945080248,0.0,1.0
1998-09-25,92.0,94.38,92.0,93.38,21200,77.1286997028499,79.1239856299454,77.1286997028499,78.2856301983927,25287.6038039564,0.0,1.0
1998-09-28,94.0,94.2,92.0,92.0,300,78.8054105659554,78.9730816522659,77.1286997028499,77.1286997028499,357.843450055987,0.0,1.0
1998-09-29,94.13,94.13,93.0,93.0,2400,78.9143967720572,78.9143967720572,77.9670551344027,77.9670551344027,2862.7476004479,0.0,1.0
1998-09-30,94.0,94.0,92.0,92.0,700,78.8054105659554,78.8054105659554,77.1286997028499,77.1286997028499,834.968050130636,0.0,1.0
1998-10-01,89.75,92.94,89.75,92.0,3500,75.2423999818563,77.9167538085095,75.2423999818563,77.1286997028499,4174.84025065318,0.0,1.0
1998-10-02,89.5,90.0,89.5,90.0,2700,75.0328111239681,75.4519888397445,75.0328111239681,75.4519888397445,3220.59105050388,0.0,1.0
1998-10-05,81.88,89.0,81.5,89.0,11300,68.6445427355364,74.6136334081918,68.3259676715464,74.6136334081918,13478.7699521089,0.0,1.0
1998-10-06,83.38,84.75,83.38,84.75,1100,69.9020758828655,71.0506228240927,69.9020758828655,71.0506228240927,1312.09265020529,0.0,1.0
1998-10-07,82.19,83.0,82.0,82.0,1400,68.9044329193178,69.5835008188755,68.7451453873228,68.7451453873228,1669.93610026127,0.0,1.0
1998-10-08,82.0,82.0,78.0,82.0,7000,68.7451453873228,68.7451453873228,65.3917236611119,68.7451453873228,8349.68050130636,0.0,1.0
1998-10-09,81.0,81.0,78.13,78.13,1900,67.9067899557701,67.9067899557701,65.5007098672138,65.5007098672138,2266.34185035458,0.0,1.0
1998-10-12,82.0,83.5,81.0,81.0,4200,68.7451453873228,70.0026785346518,67.9067899557701,67.9067899557701,5009.80830078382,0.0,1.0
1998-10-13,79.0,82.0,79.0,82.0,2200,66.2300790926646,68.7451453873228,66.2300790926646,68.7451453873228,2624.18530041057,0.0,1.0
1998-10-14,79.5,79.5,79.5,79.5,700,66.649256808441,66.649256808441,66.649256808441,66.649256808441,834.968050130636,0.0,1.0
1998-10-15,79.0,79.0,79.0,79.0,400,66.2300790926646,66.2300790926646,66.2300790926646,66.2300790926646,477.124600074649,0.0,1.0
1998-10-16,84.69,85.81,84.5,84.75,5100,71.0003214981996,71.9392795815386,70.8410339662046,71.0506228240927,6083.33865095178,0.0,1.0
1998-10-19,87.5,87.5,80.38,81.31,10100,73.3561002608627,73.3561002608627,67.3870095882074,68.1666801395514,12047.3961518849,0.0,1.0
1998-10-20,88.0,89.0,85.31,87.5,2200,73.7752779766391,74.6136334081918,71.5201018657623,73.3561002608627,2624.18530041057,0.0,1.0
1998-10-21,85.0,87.0,83.0,87.0,5700,71.2602116819809,72.9369225450863,69.5835008188755,72.9369225450863,6799.02555106375,0.0,1.0
1998-10-22,87.25,87.25,83.25,83.25,16200,73.1465114029745,73.1465114029745,69.7930896767637,69.7930896767637,19323.5463030233,0.0,1.0
1998-10-23,86.63,88.25,86.63,88.25,1500,72.6267310354119,73.9848668345273,72.6267310354119,73.9848668345273,1789.21725027993,0.0,1.0
1998-10-26,88.25,88.25,86.94,86.94,5400,73.9848668345273,73.9848668345273,72.8866212191932,72.8866212191932,6441.18210100776,0.0,1.0
1998-10-27,88.25,88.25,88.25,88.25,100,73.9848668345273,73.9848668345273,73.9848668345273,73.9848668345273,119.281150018662,0.0,1.0
1998-10-28,88.25,88.25,85.13,87.44,1100,73.9848668345273,73.9848668345273,71.3691978880828,73.3057989349695,1312.09265020528,0.0,1.0
1998-10-29,88.25,88.25,88.25,88.25,0,73.9848668345273,73.9848668345273,73.9848668345273,73.9848668345273,0,0.0,1.0
1998-10-30,89.25,89.25,85.88,88.25,1700,74.82322226608,74.82322226608,71.9979644617473,73.9848668345273,2027.77955031726,0.0,1.0
1998-11-02,87.25,88.13,87.25,88.13,5300,73.1465114029745,73.8842641827409,73.1465114029745,73.8842641827409,6321.90095098911,0.0,1.0
1998-11-03,89.0,89.25,88.13,89.25,3200,74.6136334081918,74.82322226608,73.8842641827409,74.82322226608,3816.99680059719,0.0,1.0
1998-11-04,88.0,90.0,88.0,90.0,400,73.7752779766391,75.4519888397445,73.7752779766391,75.4519888397445,477.124600074649,0.0,1.0
1998-11-05,90.13,90.13,90.0,90.0,3200,75.5609750458463,75.5609750458463,75.4519888397445,75.4519888397445,3816.9968005972,0.0,1.0
1998-11-06,89.94,90.25,89.56,89.56,1200,75.4016875138513,75.6615776976327,75.0831124498613,75.0831124498613,1431.37380022395,0.0,1.0
1998-11-09,88.88,90.0,88.88,90.0,1600,74.5130307564055,75.4519888397445,74.5130307564055,75.4519888397445,1908.4984002986,0.0,1.0
1998-11-10,88.88,88.88,88.63,88.63,500,74.5130307564055,74.5130307564055,74.3034418985173,74.3034418985173,596.405750093311,0.0,1.0
1998-11-11,90.25,90.25,90.25,90.25,400,75.6615776976327,75.6615776976327,75.6615776976327,75.6615776976327,477.124600074649,0.0,1.0
1998-11-12,90.0,90.0,87.25,88.0,4000,75.4519888397445,75.4519888397445,73.1465114029745,73.7752779766391,4771.24600074649,0.0,1.0
1998-11-13,87.0,90.25,87.0,90.25,1800,72.9369225450863,75.6615776976327,72.9369225450863,75.6615776976327,2147.06070033592,0.0,1.0
1998-11-16,87.06,88.38,87.0,88.38,1100,72.9872238709795,74.0938530406291,72.9369225450863,74.0938530406291,1312.09265020529,0.0,1.0
1998-11-17,85.31,85.31,85.25,85.25,1900,71.5201018657623,71.5201018657623,71.4698005398691,71.4698005398691,2266.34185035458,0.0,1.0
1998-11-18,85.0,85.0,85.0,85.0,1000,71.2602116819809,71.2602116819809,71.2602116819809,71.2602116819809,1192.81150018662,0.0,1.0
1998-11-19,85.0,89.75,85.0,89.75,2600,71.2602116819809,75.2423999818563,71.2602116819809,75.2423999818563,3101.30990048522,0.0,1.0
1998-11-20,89.75,89.75,85.0,85.0,700,75.2423999818563,75.2423999818563,71.2602116819809,71.2602116819809,834.968050130637,0.0,1.0
1998-11-23,86.5,90.0,86.5,90.0,1600,72.51774482931,75.4519888397445,72.51774482931,75.4519888397445,1908.4984002986,0.0,1.0
1998-11-24,85.5,86.0,85.5,86.0,1100,71.6793893977573,72.0985671135336,71.6793893977573,72.0985671135336,1312.09265020529,0.0,1.0
1998-11-25,87.0,87.0,85.5,86.5,5400,72.9369225450863,72.9369225450863,71.6793893977573,72.51774482931,6441.18210100777,0.0,1.0
1998-11-27,87.0,87.0,87.0,87.0,0,72.9369225450863,72.9369225450863,72.9369225450863,72.9369225450863,0,0.0,1.0
1998-11-30,85.5,85.75,85.5,85.75,2400,71.6793893977573,71.8889782556455,71.6793893977573,71.8889782556455,2862.74760044789,0.0,1.0
1998-12-01,85.06,87.5,85.06,87.5,700,71.3105130078741,73.3561002608627,71.3105130078741,73.3561002608627,834.968050130636,0.0,1.0
1998-12-02,86.44,86.44,86.0,86.13,700,72.4674435034168,72.4674435034168,72.0985671135336,72.2075533196355,834.968050130637,0.0,1.0
1998-12-03,86.5,86.5,85.0,85.06,2900,72.51774482931,72.51774482931,71.2602116819809,71.3105130078741,3459.15335054121,0.0,1.0
1998-12-04,84.0,84.88,84.0,84.5,3800,70.4218562504282,71.1596090301946,70.4218562504282,70.8410339662046,4532.68370070917,0.0,1.0
1998-12-07,84.5,84.75,83.5,84.5,2500,70.8410339662046,71.0506228240927,70.0026785346518,70.8410339662046,2982.02875046656,0.0,1.0
1998-12-08,84.0,85.0,84.0,85.0,500,70.4218562504282,71.2602116819809,70.4218562504282,71.2602116819809,596.405750093312,0.0,1.0
1998-12-09,84.0,84.0,80.38,83.5,2900,70.4218562504282,70.4218562504282,67.3870095882074,70.0026785346518,3459.15335054121,0.0,1.0
1998-12-10,81.5,81.5,80.5,80.5,700,68.3259676715464,68.3259676715464,67.4876122399937,67.4876122399937,834.968050130636,0.0,1.0
1998-12-11,83.75,83.75,83.75,83.75,3900,70.21226739254,70.21226739254,70.21226739254,70.21226739254,4651.96485072783,0.0,1.0
1998-12-14,81.16,81.16,81.0,81.0,13100,68.0409268248185,68.0409268248185,67.9067899557701,67.9067899557701,15625.8306524448,0.0,1.0
1998-12-15,82.0,82.0,80.38,80.38,1000,68.7451453873228,68.7451453873228,67.3870095882074,67.3870095882074,1192.81150018662,0.0,1.0
1998-12-16,80.5,82.19,80.38,82.19,5800,67.4876122399937,68.9044329193178,67.3870095882074,68.9044329193178,6918.30670108242,0.0,1.0
1998-12-17,84.88,84.88,80.38,80.38,9100,71.3691978880828,71.3691978880828,67.5854868784648,67.5854868784648,10822.7081550117,0.25,1.0
1998-12-18,84.63,87.0,84.25,86.0,11200,71.1589917208818,73.1517461859472,70.8394783467363,72.3109215171432,13320.2561907837,0.0,1.0
1998-12-21,85.13,85.5,84.25,84.25,11400,71.5794040552838,71.8905091827412,70.8394783467363,70.8394783467363,13558.1179084762,0.0,1.0
1998-12-22,85.5,90.0,84.88,85.5,5900,71.8905091827412,75.6742201923592,71.3691978880828,71.8905091827412,7016.92067193069,0.0,1.0
1998-12-23,90.0,90.0,85.75,89.5,4300,75.6742201923592,75.6742201923592,72.1007153499422,75.2538078579572,5114.02693039016,0.0,1.0
1998-12-24,89.5,90.0,85.0,90.0,1000,75.2538078579572,75.6742201923592,71.4700968483393,75.6742201923592,1189.30858846283,0.0,1.0
1998-12-28,92.0,92.0,85.0,85.0,6700,77.3558695299672,77.3558695299672,71.4700968483393,71.4700968483393,7968.36754270095,0.0,1.0
1998-12-29,89.0,90.0,86.63,90.0,4600,74.8333955235552,75.6742201923592,72.8406410584898,75.6742201923592,5470.81950692901,0.0,1.0
1998-12-30,89.5,89.5,89.0,89.25,2400,75.2538078579572,75.2538078579572,74.8333955235552,75.0436016907562,2854.34061231079,0.0,1.0
1998-12-31,90.0,91.0,89.0,89.0,2700,75.6742201923592,76.5150448611632,74.8333955235552,74.8333955235552,3211.13318884964,0.0,1.0
1999-01-04,88.94,92.0,87.0,90.0,4200,74.782946043427,77.3558695299672,73.1517461859472,75.6742201923592,4995.09607154388,0.0,1.0
1999-01-05,88.94,88.94,87.0,88.94,2900,74.782946043427,74.782946043427,73.1517461859472,74.782946043427,3448.9949065422,0.0,1.0
1999-01-06,87.0,88.5,87.0,88.0,1300,73.1517461859472,74.4129831891532,73.1517461859472,73.9925708547512,1546.10116500168,0.0,1.0
1999-01-07,88.5,88.5,85.75,87.0,2000,74.4129831891532,74.4129831891532,72.1007153499422,73.1517461859472,2378.61717692566,0.0,1.0
1999-01-08,88.25,88.5,87.0,88.5,6000,74.2027770219522,74.4129831891532,73.1517461859472,74.4129831891532,7135.85153077697,0.0,1.0
1999-01-11,88.25,88.25,86.94,88.25,6700,74.2027770219522,74.2027770219522,73.101296705819,74.2027770219522,7968.36754270095,0.0,1.0
1999-01-12,87.25,88.25,87.25,88.25,4000,73.3619523531482,74.2027770219522,73.3619523531482,74.2027770219522,4757.23435385132,0.0,1.0
1999-01-13,88.13,88.13,82.0,82.0,14400,74.1018780616957,74.1018780616957,68.9476228419273,68.9476228419273,17126.0436738647,0.0,1.0
1999-01-14,88.13,88.25,87.81,88.13,9500,74.1018780616957,74.2027770219522,73.8328141676785,74.1018780616957,11298.4315903969,0.0,1.0
1999-01-15,88.13,88.13,87.5,87.5,3200,74.1018780616957,74.1018780616957,73.5721585203492,73.5721585203492,3805.78748308105,0.0,1.0
1999-01-19,88.13,88.13,88.13,88.13,200,74.1018780616957,74.1018780616957,74.1018780616957,74.1018780616957,237.861717692566,0.0,1.0
1999-01-20,88.13,88.13,87.63,88.13,10600,74.1018780616957,74.1018780616957,73.6814657272937,74.1018780616957,12606.671037706,0.0,1.0
1999-01-21,87.0,89.0,87.0,87.63,7500,73.1517461859472,74.8333955235552,73.1517461859472,73.6814657272937,8919.81441347122,0.0,1.0
1999-01-22,88.25,88.63,87.0,88.63,11400,74.2027770219522,74.5222903960977,73.1517461859472,74.5222903960977,13558.1179084762,0.0,1.0
1999-01-25,87.0,88.63,87.0,88.25,3900,73.1517461859472,74.5222903960977,73.1517461859472,74.2027770219522,4638.30349500503,0.0,1.0
1999-01-26,87.5,88.63,87.0,87.0,3700,73.5721585203492,74.5222903960977,73.1517461859472,73.1517461859472,4400.44177731247,0.0,1.0
1999-01-27,87.13,87.25,87.13,87.25,3000,73.2610533928918,73.3619523531482,73.2610533928918,73.3619523531482,3567.92576538848,0.0,1.0
1999-01-28,87.0,87.0,87.0,87.0,500,73.1517461859472,73.1517461859472,73.1517461859472,73.1517461859472,594.654294231414,0.0,1.0
1999-01-29,88.25,88.44,85.13,86.5,1800,74.2027770219522,74.362533709025,71.5794040552838,72.7313338515452,2140.75545923309,0.0,1.0
1999-02-01,85.13,86.69,85.13,86.69,700,71.5794040552838,72.891090538618,71.5794040552838,72.891090538618,832.516011923979,0.0,1.0
1999-02-02,79.0,85.25,79.0,85.13,8300,66.4251488355153,71.6803030155402,66.4251488355153,71.5794040552838,9871.26128424148,0.0,1.0
1999-02-03,80.0,86.38,68.0,83.25,40100,67.2659735043193,72.6304348912888,57.1760774786714,69.9986536779323,47691.2743973594,0.0,1.0
1999-02-04,81.38,86.0,78.0,86.0,3100,68.4263115472688,72.3109215171432,65.5843241667113,72.3109215171432,3686.85662423477,0.0,1.0
1999-02-05,80.38,84.0,80.31,84.0,4600,67.5854868784648,70.6292721795353,67.5266291516485,70.6292721795353,5470.81950692901,0.0,1.0
1999-02-08,81.0,82.88,80.88,82.88,3200,68.1067981731233,69.6875485504748,68.0058992128668,69.6875485504748,3805.78748308105,0.0,1.0
1999-02-09,81.0,82.0,81.0,82.0,10300,68.1067981731233,68.9476228419273,68.1067981731233,68.9476228419273,12249.8784611671,0.0,1.0
1999-02-10,81.63,81.63,80.38,80.38,700,68.6365177144698,68.6365177144698,67.5854868784648,67.5854868784648,832.51601192398,0.0,1.0
1999-02-11,80.25,80.75,80.25,80.25,24500,67.4761796715203,67.8965920059223,67.4761796715203,67.4761796715203,29138.0604173393,0.0,1.0
1999-02-12,79.75,80.25,79.25,80.25,1800,67.0557673371183,67.4761796715203,66.6353550027163,67.4761796715203,2140.75545923309,0.0,1.0
1999-02-16,78.13,82.0,78.13,79.0,9000,65.6936313736558,68.9476228419273,65.6936313736558,66.4251488355153,10703.7772961655,0.0,1.0
1999-02-17,78.0,78.13,78.0,78.0,1400,65.5843241667113,65.6936313736558,65.5843241667113,65.5843241667113,1665.03202384796,0.0,1.0
1999-02-18,78.0,78.0,77.0,78.0,1900,65.5843241667113,65.5843241667113,64.7434994979073,65.5843241667113,2259.68631807937,0.0,1.0
1999-02-19,78.0,82.25,78.0,78.0,5000,65.5843241667113,69.1578290091283,65.5843241667113,65.5843241667113,5946.54294231414,0.0,1.0
1999-02-22,78.0,82.0,78.0,82.0,6200,65.5843241667113,68.9476228419273,65.5843241667113,68.9476228419273,7373.71324846954,0.0,1.0
1999-02-23,77.0,79.5,77.0,78.0,7100,64.7434994979073,66.8455611699173,64.7434994979073,65.5843241667113,8444.09097808609,0.0,1.0
1999-02-24,78.0,78.0,78.0,78.0,3200,65.5843241667113,65.5843241667113,65.5843241667113,65.5843241667113,3805.78748308105,0.0,1.0
1999-02-25,80.0,80.0,77.0,78.25,6200,67.2659735043193,67.2659735043193,64.7434994979073,65.7945303339123,7373.71324846954,0.0,1.0
1999-02-26,79.88,79.88,77.13,77.25,6500,67.1650745440628,67.1650745440628,64.8528067048518,64.9537056651083,7730.50582500838,0.0,1.0
1999-03-01,80.0,80.0,78.88,79.88,4000,67.2659735043193,67.2659735043193,66.3242498752588,67.1650745440628,4757.23435385131,0.0,1.0
1999-03-02,79.06,80.0,78.0,80.0,600,66.4755983156435,67.2659735043193,65.5843241667113,67.2659735043193,713.585153077698,0.0,1.0
1999-03-03,77.5,79.94,77.5,78.0,400,65.1639118323093,67.2155240241911,65.1639118323093,65.5843241667113,475.723435385132,0.0,1.0
1999-03-04,78.97,79.0,77.38,77.5,1600,66.3999240954512,66.4251488355153,65.0630128720528,65.1639118323093,1902.89374154053,0.0,1.0
1999-03-05,78.5,79.94,78.0,79.94,4700,66.0047365011133,67.2155240241911,65.5843241667113,67.2155240241911,5589.75036577529,0.0,1.0
1999-03-08,80.0,82.0,80.0,80.13,5500,67.2659735043193,68.9476228419273,67.2659735043193,67.3752807112638,6541.19723654556,0.0,1.0
1999-03-09,78.88,80.75,78.88,80.25,10600,66.3242498752588,67.8965920059223,66.3242498752588,67.4761796715203,12606.671037706,0.0,1.0
1999-03-10,81.75,81.75,80.0,81.75,1700,68.7374166747263,68.7374166747263,67.2659735043193,68.7374166747263,2021.82460038681,0.0,1.0
1999-03-11,81.75,81.75,78.25,81.0,1900,68.9476228419273,68.9476228419273,65.9957368486949,68.3150758433775,2252.79703052425,0.25,1.0
1999-03-12,78.0,80.0,75.0,78.25,11900,65.7848878491783,67.4716798453111,63.2546998549792,65.9957368486949,14109.6235069677,0.0,1.0
1999-03-15,77.0,77.16,76.88,77.13,15900,64.9414918511119,65.0764352108025,64.840284331344,65.0511333308606,18852.3540975451,0.0,1.0
1999-03-16,77.5,78.0,76.75,76.75,6700,65.3631898501451,65.7848878491783,64.7306428515953,64.7306428515953,7944.07373921711,0.0,1.0
1999-03-17,76.19,77.0,75.06,76.75,4300,64.2583410926782,64.9414918511119,63.3053036148631,64.7306428515953,5098.43538487068,0.0,1.0
1999-03-18,76.94,76.94,76.94,76.94,1600,64.8908880912279,64.8908880912279,64.8908880912279,64.8908880912279,1897.09223623095,0.0,1.0
1999-03-19,76.5,77.5,76.25,76.94,6700,64.5197938520787,65.3631898501451,64.3089448525621,64.8908880912279,7944.07373921711,0.0,1.0
1999-03-22,77.44,77.44,76.13,76.5,4300,65.3125860902611,65.3125860902611,64.2077373327942,64.5197938520787,5098.43538487068,0.0,1.0
1999-03-23,76.84,77.5,76.0,76.0,2300,64.8065484914213,65.3631898501451,64.0980958530455,64.0980958530455,2727.07008958199,0.0,1.0
1999-03-24,76.0,77.5,76.0,77.0,3200,64.0980958530455,65.3631898501451,64.0980958530455,64.9414918511119,3794.1844724619,0.0,1.0
1999-03-25,76.0,77.06,76.0,76.13,4800,64.0980958530455,64.9920956109959,64.0980958530455,64.2077373327942,5691.27670869286,0.0,1.0
1999-03-26,76.0,76.02,76.0,76.02,2100,64.0980958530455,64.1149637730069,64.0980958530455,64.1149637730069,2489.93356005312,0.0,1.0
1999-03-29,76.63,76.63,75.0,75.0,4400,64.6294353318274,64.6294353318274,63.2546998549792,63.2546998549792,5217.00364963511,0.0,1.0
1999-03-30,76.94,76.94,76.63,76.63,2300,64.8908880912279,64.8908880912279,64.6294353318274,64.6294353318274,2727.07008958199,0.0,1.0
1999-03-31,81.0,81.0,76.0,76.63,14100,68.3150758433775,68.3150758433775,64.0980958530455,64.6294353318274,16718.1253317852,0.0,1.0
1999-04-01,77.38,78.0,77.38,78.0,3100,65.2619823303772,65.7848878491783,65.2619823303772,65.7848878491783,3675.61620769747,0.0,1.0
1999-04-05,80.25,80.25,78.0,78.0,700,67.6825288448277,67.6825288448277,65.7848878491783,65.7848878491783,829.977853351041,0.0,1.0
1999-04-06,79.88,80.13,79.13,79.5,4100,67.3704723255431,67.5813213250597,66.7379253269933,67.0499818462779,4861.29885534181,0.0,1.0
1999-04-07,80.0,80.0,79.0,79.0,7600,67.4716798453111,67.4716798453111,66.6282838472447,66.6282838472447,9011.18812209702,0.0,1.0
1999-04-08,81.0,81.0,79.0,80.0,2800,68.3150758433775,68.3150758433775,66.6282838472447,67.4716798453111,3319.91141340416,0.0,1.0
1999-04-09,80.13,81.0,78.75,78.75,800,67.5813213250597,68.3150758433775,66.4174348477281,66.4174348477281,948.546118115476,0.0,1.0
1999-04-12,82.75,84.0,80.5,80.5,8400,69.7910188399937,70.8452638375767,67.8933778443443,67.8933778443443,9959.73424021249,0.0,1.0
1999-04-13,88.0,88.0,84.0,86.0,13200,74.2188478298422,74.2188478298422,70.8452638375767,72.5320558337094,15651.0109489053,0.0,1.0
1999-04-14,91.5,97.5,87.0,87.0,6100,77.1707338230746,82.2311098114729,73.3754518317758,73.3754518317758,7232.6641506305,0.0,1.0
1999-04-15,92.0,92.0,88.5,88.5,4100,77.5924318221078,77.5924318221078,74.6405458288754,74.6405458288754,4861.29885534181,0.0,1.0
1999-04-16,94.0,95.0,92.0,92.0,7700,79.2792238182405,80.1226198163069,77.5924318221078,77.5924318221078,9129.75638686146,0.0,1.0
1999-04-19,93.5,95.0,85.0,85.0,5500,78.8575258192073,80.1226198163069,71.688659835643,71.688659835643,6521.2545620439,0.0,1.0
1999-04-20,85.25,93.0,85.0,93.0,14200,71.8995088351596,78.4358278201742,71.688659835643,78.4358278201742,16836.6935965497,0.0,1.0
1999-04-21,83.5,85.25,83.5,85.25,3500,70.4235658385435,71.8995088351596,70.4235658385435,71.8995088351596,4149.8892667552,0.0,1.0
1999-04-22,83.0,85.0,78.0,82.0,10600,70.0018678395103,71.688659835643,65.7848878491783,69.1584718414439,12568.23606503,0.0,1.0
1999-04-23,85.25,85.25,81.0,83.0,3000,71.8995088351596,71.8995088351596,68.3150758433775,70.0018678395103,3557.04794293303,0.0,1.0
1999-04-26,82.0,83.0,82.0,82.0,2700,69.1584718414439,70.0018678395103,69.1584718414439,69.1584718414439,3201.34314863973,0.0,1.0
1999-04-27,79.0,84.0,78.0,84.0,3000,66.6282838472447,70.8452638375767,65.7848878491783,70.8452638375767,3557.04794293303,0.0,1.0
1999-04-28,79.25,82.0,79.13,82.0,2100,66.8391328467613,69.1584718414439,66.7379253269933,69.1584718414439,2489.93356005312,0.0,1.0
1999-04-29,77.75,84.0,76.0,79.88,15600,65.5740388496617,70.8452638375767,64.0980958530455,67.3704723255431,18496.6493032518,0.0,1.0
1999-04-30,80.25,82.0,76.75,76.75,1400,67.6825288448277,69.1584718414439,64.7306428515953,64.7306428515953,1659.95570670208,0.0,1.0
1999-05-03,80.0,80.75,76.5,80.0,3300,67.4716798453111,68.1042268438609,64.5197938520787,67.4716798453111,3912.75273722634,0.0,1.0
1999-05-04,79.5,80.0,79.0,80.0,1300,67.0499818462779,67.4716798453111,66.6282838472447,67.4716798453111,1541.38744193765,0.0,1.0
1999-05-05,77.5,82.0,77.5,78.5,12000,65.3631898501451,69.1584718414439,65.3631898501451,66.2065858482115,14228.1917717321,0.0,1.0
1999-05-06,83.0,83.0,83.0,83.0,700,70.0018678395103,70.0018678395103,70.0018678395103,70.0018678395103,829.97785335104,0.0,1.0
1999-05-07,83.0,83.0,81.0,81.0,2500,70.0018678395103,70.0018678395103,68.3150758433775,68.3150758433775,2964.20661911086,0.0,1.0
1999-05-10,82.0,82.0,79.75,81.0,700,69.1584718414439,69.1584718414439,67.2608308457945,68.3150758433775,829.977853351041,0.0,1.0
1999-05-11,82.0,84.25,79.0,80.0,2200,69.1584718414439,71.0561128370933,66.6282838472447,67.4716798453111,2608.50182481756,0.0,1.0
1999-05-12,81.0,82.0,81.0,82.0,3500,68.3150758433775,69.1584718414439,68.3150758433775,69.1584718414439,4149.8892667552,0.0,1.0
1999-05-13,83.13,85.0,80.0,80.0,2600,70.1115093192589,71.688659835643,67.4716798453111,67.4716798453111,3082.77488387529,0.0,1.0
1999-05-14,84.0,86.0,82.0,84.0,8000,70.8452638375767,72.5320558337094,69.1584718414439,70.8452638375767,9485.46118115475,0.0,1.0
1999-05-17,83.0,84.0,82.0,84.0,1600,70.0018678395103,70.8452638375767,69.1584718414439,70.8452638375767,1897.09223623095,0.0,1.0
1999-05-18,82.25,82.25,82.25,82.25,100,69.3693208409605,69.3693208409605,69.3693208409605,69.3693208409605,118.568264764434,0.0,1.0
1999-05-19,82.25,84.25,82.25,84.25,500,69.3693208409605,71.0561128370933,69.3693208409605,71.0561128370933,592.841323822172,0.0,1.0
1999-05-20,82.75,84.0,82.0,82.0,3600,69.7910188399937,70.8452638375767,69.1584718414439,69.1584718414439,4268.45753151964,0.0,1.0
1999-05-21,83.0,84.0,83.0,84.0,4100,70.0018678395103,70.8452638375767,70.0018678395103,70.8452638375767,4861.29885534181,0.0,1.0
1999-05-24,83.0,83.5,82.75,83.5,1800,70.0018678395103,70.4235658385435,69.7910188399937,70.4235658385435,2134.22876575982,0.0,1.0
1999-05-25,82.5,82.5,81.0,81.5,9100,69.5801698404771,69.5801698404771,68.3150758433775,68.7367738424107,10789.7120935635,0.0,1.0
1999-05-26,80.5,82.44,80.5,81.63,5300,67.8933778443443,69.5295660805931,67.8933778443443,68.8464153221593,6284.11803251502,0.0,1.0
1999-05-27,80.13,81.06,80.13,81.06,1100,67.5813213250597,68.3656796032615,67.5813213250597,68.3656796032615,1304.25091240878,0.0,1.0
1999-05-28,82.5,82.5,80.06,80.5,6300,69.5801698404771,69.5801698404771,67.5222836051951,67.8933778443443,7469.80068015937,0.0,1.0
1999-06-01,81.0,81.75,81.0,81.75,1000,68.3150758433775,68.9476228419273,68.3150758433775,68.9476228419273,1185.68264764434,0.0,1.0
1999-06-02,81.0,82.75,80.0,80.06,6600,68.3150758433775,69.7910188399937,67.4716798453111,67.5222836051951,7825.50547445267,0.0,1.0
1999-06-03,81.0,82.0,81.0,81.0,5500,68.3150758433775,69.1584718414439,68.3150758433775,68.3150758433775,6521.25456204389,0.0,1.0
1999-06-04,81.5,81.5,80.63,81.0,13800,68.7367738424107,68.7367738424107,68.0030193240929,68.3150758433775,16362.4205374919,0.0,1.0
1999-06-07,80.75,81.5,80.0,80.0,7100,68.1042268438609,68.7367738424107,67.4716798453111,67.4716798453111,8418.34679827484,0.0,1.0
1999-06-08,80.25,80.81,80.0,80.75,6400,67.6825288448277,68.1548306037449,67.4716798453111,68.1042268438609,7588.3689449238,0.0,1.0
1999-06-09,80.13,80.5,79.75,79.75,12200,67.5813213250597,67.8933778443443,67.2608308457945,67.2608308457945,14465.328301261,0.0,1.0
1999-06-10,80.0,80.13,79.5,80.0,8200,67.4716798453111,67.5813213250597,67.0499818462779,67.4716798453111,9722.59771068362,0.0,1.0
1999-06-11,80.0,80.0,79.5,80.0,17600,67.4716798453111,67.4716798453111,67.0499818462779,67.4716798453111,20868.0145985405,0.0,1.0
1999-06-14,78.75,79.5,78.0,79.0,5200,66.4174348477281,67.0499818462779,65.7848878491783,66.6282838472447,6165.54976775059,0.0,1.0
1999-06-15,79.25,79.25,78.75,78.75,300,66.8391328467613,66.8391328467613,66.4174348477281,66.4174348477281,355.704794293303,0.0,1.0
1999-06-16,80.0,80.75,79.25,80.75,1600,67.4716798453111,68.1042268438609,66.8391328467613,68.1042268438609,1897.09223623095,0.0,1.0
1999-06-17,80.09,80.38,80.0,80.0,800,67.7584344846537,68.0037827928139,67.6822919062591,67.6822919062591,945.594456060099,0.25,1.0
1999-06-18,80.13,80.75,79.75,80.75,8100,67.7922756306068,68.3168133928803,67.4707847440521,68.3168133928803,9574.14386760851,0.0,1.0
1999-06-21,80.25,80.75,80.0,80.13,3000,67.8937990684662,68.3168133928803,67.6822919062591,67.7922756306068,3545.97921022537,0.0,1.0
1999-06-22,81.75,81.75,79.75,80.0,66900,69.1628420417085,69.1628420417085,67.4707847440521,67.6822919062591,79075.3363880259,0.0,1.0
1999-06-23,81.06,81.94,81.06,81.94,8100,68.5790822740171,69.3235874849859,68.5790822740171,69.3235874849859,9574.14386760851,0.0,1.0
1999-06-24,80.13,80.28,80.0,80.28,8200,67.7922756306068,67.919179927931,67.6822919062591,67.919179927931,9692.34317461602,0.0,1.0
1999-06-25,80.13,80.78,80.0,80.69,19900,67.7922756306068,68.3421942523452,67.6822919062591,68.2660516739506,23521.662094495,0.0,1.0
1999-06-28,80.69,80.69,78.88,79.5,10600,68.2660516739506,68.2660516739506,66.7347398195715,67.259277581845,12529.1265427963,0.0,1.0
1999-06-29,81.63,82.0,80.38,80.69,25000,69.0613186038491,69.3743492039156,68.0037827928139,68.2660516739506,29549.8267518781,0.0,1.0
1999-06-30,80.75,82.0,80.75,82.0,23000,68.3168133928803,69.3743492039156,68.3168133928803,69.3743492039156,27185.8406117279,0.0,1.0
1999-07-01,80.38,80.75,80.0,80.63,7800,68.0037827928139,68.3168133928803,67.6822919062591,68.2152899550209,9219.54594658597,0.0,1.0
1999-07-02,81.81,81.81,80.0,80.19,6900,69.2136037606382,69.2136037606382,67.6822919062591,67.8430373495365,8155.75218351837,0.0,1.0
1999-07-06,80.63,81.13,80.63,81.13,11200,68.2152899550209,68.638304279435,68.2152899550209,68.638304279435,13238.3223848414,0.0,1.0
1999-07-07,80.25,80.75,80.0,80.0,18200,67.8937990684662,68.3168133928803,67.6822919062591,67.6822919062591,21512.2738753673,0.0,1.0
1999-07-08,81.5,82.0,79.69,80.5,2400,68.9513348795015,69.3743492039156,67.4200230251224,68.1053062306732,2836.7833681803,0.0,1.0
1999-07-09,81.0,81.94,81.0,81.94,2800,68.5283205550874,69.3235874849859,68.5283205550874,69.3235874849859,3309.58059621035,0.0,1.0
1999-07-12,80.0,80.25,79.0,80.13,9700,67.6822919062591,67.8937990684662,66.8362632574309,67.7922756306068,11465.3327797287,0.0,1.0
1999-07-13,80.0,80.5,80.0,80.5,1000,67.6822919062591,68.1053062306732,67.6822919062591,68.1053062306732,1181.99307007513,0.0,1.0
1999-07-14,80.25,80.25,79.13,80.0,15400,67.8937990684662,67.8937990684662,66.9462469817786,67.6822919062591,18202.6932791569,0.0,1.0
1999-07-15,79.0,80.25,79.0,80.25,400,66.8362632574309,67.8937990684662,66.8362632574309,67.8937990684662,472.79722803005,0.0,1.0
1999-07-16,81.0,81.0,80.0,80.0,5700,68.5283205550874,68.5283205550874,67.6822919062591,67.6822919062591,6737.36049942821,0.0,1.0
1999-07-19,81.0,81.0,79.75,79.75,9800,68.5283205550874,68.5283205550874,67.4707847440521,67.4707847440521,11583.5320867362,0.0,1.0
1999-07-20,80.88,80.88,80.0,80.0,7400,68.426797117228,68.426797117228,67.6822919062591,67.6822919062591,8746.74871855592,0.0,1.0
1999-07-21,80.5,80.5,80.19,80.25,7000,68.1053062306732,68.1053062306732,67.8430373495365,67.8937990684662,8273.95149052588,0.0,1.0
1999-07-22,80.19,80.75,80.19,80.38,25500,67.8430373495365,68.3168133928803,67.8430373495365,68.0037827928139,30140.8232869157,0.0,1.0
1999-07-23,81.13,81.13,81.13,81.13,100,68.638304279435,68.638304279435,68.638304279435,68.638304279435,118.199307007513,0.0,1.0
1999-07-26,79.75,81.0,77.0,80.13,4900,67.4707847440521,68.5283205550874,65.1442059597744,67.7922756306068,5791.76604336811,0.0,1.0
1999-07-27,81.0,81.0,80.0,80.31,3400,68.5283205550874,68.5283205550874,67.6822919062591,67.9445607873959,4018.77643825542,0.0,1.0
1999-07-28,81.06,81.5,80.5,80.75,6800,68.5790822740171,68.9513348795015,68.1053062306732,68.3168133928803,8037.55287651084,0.0,1.0
1999-07-29,80.13,81.25,79.69,81.25,11000,67.7922756306068,68.7398277172944,67.4200230251224,68.7398277172944,13001.9237708264,0.0,1.0
1999-07-30,79.75,80.38,79.63,80.38,17600,67.4707847440521,68.0037827928139,67.3692613061927,68.0037827928139,20803.0780333222,0.0,1.0
1999-08-02,80.0,80.25,80.0,80.0,500,67.6822919062591,67.8937990684662,67.6822919062591,67.6822919062591,590.996535037563,0.0,1.0
1999-08-03,79.69,79.81,79.5,79.5,9700,67.4200230251224,67.5215464629818,67.259277581845,67.259277581845,11465.3327797287,0.0,1.0
1999-08-04,80.0,80.0,79.5,79.5,2500,67.6822919062591,67.6822919062591,67.259277581845,67.259277581845,2954.98267518781,0.0,1.0
1999-08-05,79.06,79.5,79.06,79.5,2700,66.8870249763606,67.259277581845,66.8870249763606,67.259277581845,3191.38128920284,0.0,1.0
1999-08-06,79.0,79.0,79.0,79.0,700,66.8362632574309,66.8362632574309,66.8362632574309,66.8362632574309,827.395149052587,0.0,1.0
1999-08-09,79.0,79.75,79.0,79.13,4500,66.8362632574309,67.4707847440521,66.8362632574309,66.9462469817786,5318.96881533806,0.0,1.0
1999-08-10,79.5,79.5,78.63,79.0,1400,67.259277581845,67.259277581845,66.5232326573644,66.8362632574309,1654.79029810518,0.0,1.0
1999-08-11,79.13,79.13,78.5,78.63,1100,66.9462469817786,66.9462469817786,66.4132489330168,66.5232326573644,1300.19237708264,0.0,1.0
1999-08-12,79.0,79.0,79.0,79.0,100,66.8362632574309,66.8362632574309,66.8362632574309,66.8362632574309,118.199307007512,0.0,1.0
1999-08-13,79.0,79.0,79.0,79.0,300,66.8362632574309,66.8362632574309,66.8362632574309,66.8362632574309,354.597921022537,0.0,1.0
1999-08-16,79.0,79.0,79.0,79.0,2100,66.8362632574309,66.8362632574309,66.8362632574309,66.8362632574309,2482.18544715776,0.0,1.0
1999-08-17,78.13,79.13,78.13,78.63,6300,66.1002183329503,66.9462469817786,66.1002183329503,66.5232326573644,7446.55634147329,0.0,1.0
1999-08-18,78.72,79.0,78.38,78.38,5500,66.599375235759,66.8362632574309,66.3117254951574,66.3117254951574,6500.96188541318,0.0,1.0
1999-08-19,77.94,78.5,76.25,78.5,11800,65.939472889673,66.4132489330168,64.5096844731532,66.4132489330168,13947.5182268865,0.0,1.0
1999-08-20,78.0,78.0,77.13,77.13,11900,65.9902346086026,65.9902346086026,65.2541896841221,65.2541896841221,14065.717533894,0.0,1.0
1999-08-23,78.0,78.0,77.63,78.0,10500,65.9902346086026,65.9902346086026,65.6772040085362,65.9902346086026,12410.9272357888,0.0,1.0
1999-08-24,78.0,78.75,77.94,77.94,2100,65.9902346086026,66.6247560952238,65.939472889673,65.939472889673,2482.18544715776,0.0,1.0
1999-08-25,78.63,79.44,78.0,79.44,12400,66.5232326573644,67.2085158629153,65.9902346086026,67.2085158629153,14656.7140689316,0.0,1.0
1999-08-26,78.69,78.75,78.63,78.63,4000,66.5739943762941,66.6247560952238,66.5232326573644,66.5232326573644,4727.9722803005,0.0,1.0
1999-08-27,79.13,80.0,78.63,78.63,17400,66.9462469817786,67.6822919062591,66.5232326573644,66.5232326573644,20566.6794193072,0.0,1.0
1999-08-30,78.5,78.94,78.13,78.75,12900,66.4132489330168,66.7855015385012,66.1002183329503,66.6247560952238,15247.7106039691,0.0,1.0
1999-08-31,78.25,78.25,78.0,78.0,5600,66.2017417708097,66.2017417708097,65.9902346086026,65.9902346086026,6619.1611924207,0.0,1.0
1999-09-01,78.5,78.88,78.25,78.25,10100,66.4132489330168,66.7347398195715,66.2017417708097,66.2017417708097,11938.1300077588,0.0,1.0
1999-09-02,77.75,78.0,77.0,78.0,1400,65.7787274463956,65.9902346086026,65.1442059597744,65.9902346086026,1654.79029810517,0.0,1.0
1999-09-03,78.5,79.63,78.5,79.5,2900,66.4132489330168,67.3692613061927,66.4132489330168,67.259277581845,3427.77990321786,0.0,1.0
1999-09-07,79.25,79.88,78.5,78.5,4900,67.0477704196379,67.5807684683997,66.4132489330168,66.4132489330168,5791.76604336812,0.0,1.0
1999-09-08,79.0,79.5,78.5,78.5,3100,66.8362632574309,67.259277581845,66.4132489330168,66.4132489330168,3664.17851723289,0.0,1.0
1999-09-09,79.56,79.75,78.13,78.13,8500,67.3100393007747,67.4707847440521,66.1002183329503,66.1002183329503,10046.9410956386,0.0,1.0
1999-09-10,80.0,80.0,79.44,80.0,1700,67.6822919062591,67.6822919062591,67.2085158629153,67.6822919062591,2009.38821912771,0.0,1.0
1999-09-13,78.56,79.0,78.56,79.0,400,66.4640106519465,66.8362632574309,66.4640106519465,66.8362632574309,472.79722803005,0.0,1.0
1999-09-14,78.5,78.5,78.5,78.5,400,66.4132489330168,66.4132489330168,66.4132489330168,66.4132489330168,472.79722803005,0.0,1.0
1999-09-15,79.0,80.38,78.0,78.0,3100,66.8362632574309,68.0037827928139,65.9902346086026,65.9902346086026,3664.17851723289,0.0,1.0
1999-09-16,77.81,78.25,77.75,78.25,2400,66.0409963275324,66.4144449637502,65.9900715135026,66.4144449637502,2827.69810246104,0.25,1.0
1999-09-17,77.81,77.81,77.81,77.81,1700,66.0409963275324,66.0409963275324,66.0409963275324,66.0409963275324,2002.95282257657,0.0,1.0
1999-09-20,78.5,78.5,77.75,77.78,21200,66.626631688874,66.626631688874,65.9900715135026,66.0155339205175,24977.9999050726,0.0,1.0
1999-09-21,77.81,78.28,77.81,78.25,11900,66.0409963275324,66.4399073707651,66.0409963275324,66.4144449637502,14020.669758036,0.0,1.0
1999-09-22,78.13,78.5,77.81,77.81,7300,66.3125953356908,66.626631688874,66.0409963275324,66.0409963275324,8600.91506165234,0.0,1.0
1999-09-23,78.5,79.0,78.0,78.13,5700,66.626631688874,67.0510051391216,66.2022582386264,66.3125953356908,6715.78299334498,0.0,1.0
1999-09-24,78.31,79.0,78.31,79.0,8100,66.46536977778,67.0510051391216,66.46536977778,67.0510051391216,9543.48109580602,0.0,1.0
1999-09-27,78.13,79.0,78.13,78.13,3700,66.3125953356908,67.0510051391216,66.3125953356908,66.3125953356908,4359.36790796078,0.0,1.0
1999-09-28,78.0,79.25,78.0,79.25,5600,66.2022582386264,67.2631918642455,66.2022582386264,67.2631918642455,6597.96223907577,0.0,1.0
1999-09-29,78.0,79.25,78.0,79.25,1300,66.2022582386264,67.2631918642455,66.2022582386264,67.2631918642455,1531.66980549973,0.0,1.0
1999-09-30,76.75,78.88,76.75,78.88,14100,65.1413246130074,66.9491555110622,65.1413246130074,66.9491555110622,16612.7263519586,0.0,1.0
1999-10-01,76.81,76.81,75.75,76.0,5100,65.1922494270371,65.1922494270371,64.2925777125122,64.504764437636,6008.85846772972,0.0,1.0
1999-10-04,77.5,77.88,76.5,77.88,2500,65.7778847883788,66.100408610567,64.9291378878836,66.100408610567,2945.51885673026,0.0,1.0
1999-10-05,77.25,77.25,77.0,77.0,6300,65.565698063255,65.565698063255,65.3535113381312,65.3535113381312,7422.70751896024,0.0,1.0
1999-10-06,77.88,77.88,77.25,77.38,2400,66.100408610567,66.100408610567,65.565698063255,65.6760351603194,2827.69810246104,0.0,1.0
1999-10-07,77.25,77.44,77.06,77.38,3400,65.565698063255,65.7269599743491,65.4044361521609,65.6760351603194,4005.90564515315,0.0,1.0
1999-10-08,77.75,78.0,77.75,78.0,700,65.9900715135026,66.2022582386264,65.9900715135026,66.2022582386264,824.745279884472,0.0,1.0
1999-10-11,77.75,77.75,77.75,77.75,0,65.9900715135026,65.9900715135026,65.9900715135026,65.9900715135026,0,0.0,1.0
1999-10-12,76.75,77.0,76.75,77.0,700,65.1413246130074,65.3535113381312,65.1413246130074,65.3535113381312,824.745279884472,0.0,1.0
1999-10-13,75.38,76.5,75.38,76.5,1200,63.978541359329,64.9291378878836,63.978541359329,64.9291378878836,1413.84905123052,0.0,1.0
1999-10-14,76.0,76.0,75.25,75.25,3500,64.504764437636,64.504764437636,63.8682042622646,63.8682042622646,4123.72639942236,0.0,1.0
1999-10-15,75.0,75.84,75.0,75.81,2200,63.6560175371408,64.3689649335568,63.6560175371408,64.3435025265419,2592.05659392262,0.0,1.0
1999-10-18,75.63,75.63,74.75,75.63,1900,64.1907280844528,64.1907280844528,63.443830812017,64.1907280844528,2238.59433111499,0.0,1.0
1999-10-19,75.0,75.75,75.0,75.75,1600,63.6560175371408,64.2925777125122,63.6560175371408,64.2925777125122,1885.13206830736,0.0,1.0
1999-10-20,75.5,75.5,75.0,75.0,14800,64.0803909873884,64.0803909873884,63.6560175371408,63.6560175371408,17437.4716318431,0.0,1.0
1999-10-21,75.25,75.56,74.0,75.0,7200,63.8682042622646,64.1313158014181,62.8072706366456,63.6560175371408,8483.09430738313,0.0,1.0
1999-10-22,75.31,76.0,75.0,75.0,1600,63.9191290762943,64.504764437636,63.6560175371408,63.6560175371408,1885.13206830736,0.0,1.0
1999-10-25,74.88,75.5,74.75,75.25,13700,63.5541679090814,64.0803909873884,63.443830812017,63.8682042622646,16141.4433348818,0.0,1.0
1999-10-26,76.13,77.63,75.63,75.63,2900,64.6151015347004,65.8882218854432,64.1907280844528,64.1907280844528,3416.80187380709,0.0,1.0
1999-10-27,76.5,76.63,75.94,76.34,4400,64.9291378878836,65.039474984948,64.4538396236063,64.7933383838044,5184.11318784525,0.0,1.0
1999-10-28,76.63,77.06,76.25,76.63,5900,65.039474984948,65.4044361521609,64.7169511627598,65.039474984948,6951.4245018834,0.0,1.0
1999-10-29,76.0,76.5,76.0,76.13,4500,64.504764437636,64.9291378878836,64.504764437636,64.6151015347004,5301.93394211446,0.0,1.0
1999-11-01,76.75,77.25,76.25,77.25,3800,65.1413246130074,65.565698063255,64.7169511627598,65.565698063255,4477.18866222999,0.0,1.0
1999-11-02,77.13,77.13,76.38,77.0,1600,65.4638484351956,65.4638484351956,64.8272882598242,65.3535113381312,1885.13206830736,0.0,1.0
1999-11-03,77.25,77.25,74.5,77.25,18800,65.565698063255,65.565698063255,63.2316440868932,65.565698063255,22150.3018026115,0.0,1.0
1999-11-04,75.94,76.5,75.63,76.25,5400,64.4538396236063,64.9291378878836,64.1907280844528,64.7169511627598,6362.32073053735,0.0,1.0
1999-11-05,75.69,76.31,75.69,76.0,8600,64.2416528984825,64.7678759767895,64.2416528984825,64.504764437636,10132.5848671521,0.0,1.0
1999-11-08,76.5,76.5,75.91,75.91,5000,64.9291378878836,64.9291378878836,64.4283772165914,64.4283772165914,5891.03771346051,0.0,1.0
1999-11-09,76.5,76.81,75.88,76.5,1600,64.9291378878836,65.1922494270371,64.4029148095766,64.9291378878836,1885.13206830736,0.0,1.0
1999-11-10,77.0,77.0,75.56,75.88,1600,65.3535113381312,65.3535113381312,64.1313158014181,64.4029148095766,1885.13206830736,0.0,1.0
1999-11-11,76.0,76.0,75.69,75.69,2300,64.504764437636,64.504764437636,64.2416528984825,64.2416528984825,2709.87734819183,0.0,1.0
1999-11-12,76.5,77.13,75.38,76.0,7900,64.9291378878836,65.4638484351956,63.978541359329,64.504764437636,9307.83958726761,0.0,1.0
1999-11-15,76.0,76.5,76.0,76.5,2300,64.504764437636,64.9291378878836,64.504764437636,64.9291378878836,2709.87734819183,0.0,1.0
1999-11-16,75.5,75.88,75.5,75.88,1800,64.0803909873884,64.4029148095766,64.0803909873884,64.4029148095766,2120.77357684578,0.0,1.0
1999-11-17,75.5,76.19,75.5,76.06,6100,64.0803909873884,64.6660263487301,64.0803909873884,64.5556892516657,7187.06601042182,0.0,1.0
1999-11-18,75.5,75.5,75.38,75.5,6800,64.0803909873884,64.0803909873884,63.978541359329,64.0803909873884,8011.81129030629,0.0,1.0
1999-11-19,75.5,75.75,75.5,75.75,800,64.0803909873884,64.2925777125122,64.0803909873884,64.2925777125122,942.566034153682,0.0,1.0
1999-11-22,74.88,75.5,74.88,75.5,2100,63.5541679090814,64.0803909873884,63.5541679090814,64.0803909873884,2474.23583965341,0.0,1.0
1999-11-23,75.0,75.25,75.0,75.25,7700,63.6560175371408,63.8682042622646,63.6560175371408,63.8682042622646,9072.19807872918,0.0,1.0
1999-11-24,74.06,75.13,74.06,75.0,5500,62.8581954506753,63.7663546342052,62.8581954506753,63.6560175371408,6480.14148480656,0.0,1.0
1999-11-26,74.06,74.06,74.06,74.06,0,62.8581954506753,62.8581954506753,62.8581954506753,62.8581954506753,0,0.0,1.0
1999-11-29,74.25,74.5,74.19,74.19,1900,63.0194573617694,63.2316440868932,62.9685325477397,62.9685325477397,2238.59433111499,0.0,1.0
1999-11-30,72.25,74.13,72.25,74.06,8200,61.321963560779,62.91760773371,61.321963560779,62.8581954506753,9661.30185007523,0.0,1.0
1999-12-01,72.5,73.25,70.88,73.25,5300,61.5341502859028,62.1707104612742,60.1591803071005,62.1707104612742,6244.49997626814,0.0,1.0
1999-12-02,72.69,72.88,72.25,72.25,2100,61.6954121969969,61.856674108091,61.321963560779,61.321963560779,2474.23583965341,0.0,1.0
1999-12-03,72.5,73.16,72.5,73.13,2300,61.5341502859028,62.0943232402296,61.5341502859028,62.0688608332148,2709.87734819183,0.0,1.0
1999-12-06,73.75,74.0,72.75,73.0,7800,62.5950839115218,62.8072706366456,61.7463370110266,61.9585237361504,9190.01883299839,0.0,1.0
1999-12-07,73.19,74.0,73.19,74.0,4600,62.1197856472445,62.8072706366456,62.1197856472445,62.8072706366456,5419.75469638367,0.0,1.0
1999-12-08,72.5,73.19,72.5,73.19,3800,61.5341502859028,62.1197856472445,61.5341502859028,62.1197856472445,4477.18866222998,0.0,1.0
1999-12-09,72.25,72.75,72.25,72.5,3000,61.321963560779,61.7463370110266,61.321963560779,61.5341502859028,3534.6226280763,0.0,1.0
1999-12-10,73.0,73.0,71.94,72.06,16700,61.9585237361504,61.9585237361504,61.0588520216255,61.1607016496849,19676.0659629581,0.0,1.0
1999-12-13,71.38,72.0,69.31,72.0,6700,60.5835537573481,61.1097768356552,58.8266476733231,61.1097768356552,7893.99053603709,0.0,1.0
1999-12-14,72.25,73.5,71.0,71.38,4900,61.321963560779,62.382897186398,60.26102993516,60.5835537573481,5773.2169591913,0.0,1.0
1999-12-15,69.75,71.5,69.5,71.25,23300,59.2000963095409,60.6854033854076,58.9879095844171,60.4732166602838,27452.235744726,0.0,1.0
1999-12-16,69.75,70.06,69.75,69.94,8900,59.4122830346647,59.6763376259299,59.4122830346647,59.5741229454402,10448.5969616384,0.25,1.0
1999-12-17,69.56,70.13,69.38,70.13,18900,59.2504431238893,59.7359628562156,59.0971211031547,59.7359628562156,22188.593547749,0.0,1.0
1999-12-20,70.63,70.75,69.88,69.88,6100,60.1618573582562,60.264072038746,59.5230156051953,59.5230156051953,7161.39791752746,0.0,1.0
1999-12-21,70.13,70.13,70.0,70.0,1300,59.7359628562156,59.7359628562156,59.625230285685,59.625230285685,1526.19955619438,0.0,1.0
1999-12-22,70.13,70.13,70.13,70.13,300,59.7359628562156,59.7359628562156,59.7359628562156,59.7359628562156,352.199897583318,0.0,1.0
1999-12-23,70.13,70.25,70.13,70.19,5300,59.7359628562156,59.8381775367054,59.7359628562156,59.7870701964605,6222.19819063861,0.0,1.0
1999-12-27,70.25,70.25,69.06,70.06,9900,59.8381775367054,59.8381775367054,58.8245486218487,59.6763376259299,11622.5966202495,0.0,1.0
1999-12-28,69.88,70.25,69.5,70.0,6100,59.5230156051953,59.8381775367054,59.1993357836444,59.625230285685,7161.39791752746,0.0,1.0
1999-12-29,70.13,70.25,69.75,70.0,3700,59.7359628562156,59.8381775367054,59.4122830346647,59.625230285685,4343.79873686092,0.0,1.0
1999-12-30,70.19,70.19,69.5,70.06,4800,59.7870701964605,59.7870701964605,59.1993357836444,59.6763376259299,5635.19836133308,0.0,1.0
1999-12-31,69.75,69.94,69.75,69.88,6600,59.4122830346647,59.5741229454402,59.4122830346647,59.5230156051953,7748.39774683299,0.0,1.0
2000-01-03,69.06,70.0,69.06,69.75,5900,58.8245486218487,59.625230285685,58.8245486218487,59.4122830346647,6926.59798580525,0.0,1.0
2000-01-04,68.38,69.0,68.38,69.0,3700,58.2453320990735,58.7734412816038,58.2453320990735,58.7734412816038,4343.79873686092,0.0,1.0
2000-01-05,67.38,68.25,67.38,68.25,2400,57.3935430949923,58.1345995285429,57.3935430949923,58.1345995285429,2817.59918066654,0.0,1.0
2000-01-06,65.25,66.25,64.13,65.5,10000,55.5792325162993,56.4310215203805,54.6252288317283,55.7921797673196,11739.9965861106,0.0,1.0
2000-01-07,65.56,66.0,65.0,65.0,2100,55.8432871075645,56.2180742693602,55.366285265279,55.366285265279,2465.39928308322,0.0,1.0
2000-01-10,68.13,68.13,65.56,65.56,6200,58.0323848480532,58.0323848480532,55.8432871075645,55.8432871075645,7278.79788338856,0.0,1.0
2000-01-11,62.94,68.25,62.88,68.13,28200,53.6115999168717,58.1345995285429,53.5604925766268,58.0323848480532,33106.7903728318,0.0,1.0
2000-01-12,62.38,64.0,62.38,62.69,3200,53.1345980745862,54.5144962611978,53.1345980745862,53.3986526658514,3756.79890755539,0.0,1.0
2000-01-13,60.75,63.0,60.0,60.5,14600,51.7461819979338,53.6627072571165,51.1073402448729,51.5332347469135,17140.3950157215,0.0,1.0
2000-01-14,64.75,65.13,61.13,62.5,37300,55.1533380142587,55.4770178358095,52.0698618194847,53.2368127550759,43790.1872661925,0.0,1.0
2000-01-18,66.0,66.0,62.38,65.31,6400,56.2180742693602,56.2180742693602,53.1345980745862,55.6303398565442,7513.59781511077,0.0,1.0
2000-01-19,63.5,67.0,63.38,63.38,3000,54.0886017591572,57.0698632734414,53.9863870786674,53.9863870786674,3521.99897583317,0.0,1.0
2000-01-20,63.25,64.25,62.0,62.0,3400,53.8756545081368,54.7274435122181,52.8109182530353,52.8109182530353,3991.5988392776,0.0,1.0
2000-01-21,62.0,64.25,61.94,62.19,9500,52.8109182530353,54.7274435122181,52.7598109127905,52.9727581638108,11152.9967568051,0.0,1.0
2000-01-24,63.63,67.0,61.94,61.94,9100,54.1993343296877,57.0698632734414,52.7598109127905,52.7598109127905,10683.3968933606,0.0,1.0
2000-01-25,64.38,64.78,62.75,62.75,3100,54.8381760827486,55.1788916843811,53.4497600060962,53.4497600060962,3639.39894169428,0.0,1.0
2000-01-26,62.5,63.0,62.0,62.0,5400,53.2368127550759,53.6627072571165,52.8109182530353,52.8109182530353,6339.59815649972,0.0,1.0
2000-01-27,62.31,62.5,61.5,62.5,6400,53.0749728443005,53.2368127550759,52.3850237509947,53.2368127550759,7513.59781511078,0.0,1.0
2000-01-28,62.0,62.25,62.0,62.25,3500,52.8109182530353,53.0238655040556,52.8109182530353,53.0238655040556,4108.99880513871,0.0,1.0
2000-01-31,60.88,61.69,60.88,61.0,3800,51.8569145684644,52.5468636617702,51.8569145684644,51.9591292489541,4461.19870272202,0.0,1.0
2000-02-01,61.5,61.5,60.0,60.75,13700,52.3850237509947,52.3850237509947,51.1073402448729,51.7461819979338,16083.7953229715,0.0,1.0
2000-02-02,60.81,60.81,60.0,60.0,4100,51.7972893381787,51.7972893381787,51.1073402448729,51.1073402448729,4813.39860030534,0.0,1.0
2000-02-03,62.5,62.5,62.0,62.0,800,53.2368127550759,53.2368127550759,52.8109182530353,52.8109182530353,939.199726888847,0.0,1.0
2000-02-04,61.75,61.88,60.5,60.5,6500,52.597971002015,52.7087035725456,51.5332347469135,51.5332347469135,7630.99778097188,0.0,1.0
2000-02-07,63.31,63.75,61.75,61.81,2500,53.9267618483817,54.3015490101775,52.597971002015,52.6490783422599,2934.99914652765,0.0,1.0
2000-02-08,61.0,62.06,60.38,60.38,1000,51.9591292489541,52.8620255932802,51.4310200664238,51.4310200664238,1173.99965861106,0.0,1.0
2000-02-09,65.75,66.0,60.94,60.94,4600,56.0051270183399,56.2180742693602,51.9080219087092,51.9080219087092,5400.39842961087,0.0,1.0
2000-02-10,65.25,67.0,64.75,67.0,7300,55.5792325162993,57.0698632734414,55.1533380142587,57.0698632734414,8570.19750786072,0.0,1.0
2000-02-11,61.63,66.56,61.63,66.56,3000,52.4957563215253,56.6950761116457,52.4957563215253,56.6950761116457,3521.99897583317,0.0,1.0
2000-02-14,62.75,63.69,61.63,61.63,5300,53.4497600060962,54.2504416699326,52.4957563215253,52.4957563215253,6222.19819063862,0.0,1.0
2000-02-15,62.0,62.88,61.25,62.75,25600,52.8109182530353,53.5604925766268,52.1720764999744,53.4497600060962,30054.3912604431,0.0,1.0
2000-02-16,62.56,63.63,62.25,62.25,12000,53.2879200953208,54.1993343296877,53.0238655040556,53.0238655040556,14087.9959033327,0.0,1.0
2000-02-17,63.0,63.63,62.25,63.63,6700,53.6627072571165,54.1993343296877,53.0238655040556,54.1993343296877,7865.7977126941,0.0,1.0
2000-02-18,63.63,63.63,62.25,62.25,5200,54.1993343296877,54.1993343296877,53.0238655040556,53.0238655040556,6104.79822477751,0.0,1.0
2000-02-22,62.5,63.0,62.0,63.0,7000,53.2368127550759,53.6627072571165,52.8109182530353,53.6627072571165,8217.99761027741,0.0,1.0
2000-02-23,64.63,64.63,62.63,62.75,4800,55.0511233337689,55.0511233337689,53.3475453256065,53.4497600060962,5635.19836133308,0.0,1.0
2000-02-24,61.5,64.5,61.5,62.63,1900,52.3850237509947,54.9403907632384,52.3850237509947,53.3475453256065,2230.59935136101,0.0,1.0
2000-02-25,62.25,63.5,62.13,62.25,28100,53.0238655040556,54.0886017591572,52.9216508235659,53.0238655040556,32989.3904069708,0.0,1.0
2000-02-28,64.5,64.5,61.75,61.75,1100,54.9403907632384,54.9403907632384,52.597971002015,52.597971002015,1291.39962447216,0.0,1.0
2000-02-29,64.5,64.5,62.5,64.5,3700,54.9403907632384,54.9403907632384,53.2368127550759,54.9403907632384,4343.79873686091,0.0,1.0
2000-03-01,61.5,64.25,61.5,62.63,10900,52.3850237509947,54.7274435122181,52.3850237509947,53.3475453256065,12796.5962788605,0.0,1.0
2000-03-02,61.63,62.06,61.63,62.06,1100,52.4957563215253,52.8620255932802,52.4957563215253,52.8620255932802,1291.39962447216,0.0,1.0
2000-03-03,62.0,62.13,61.63,61.63,1500,52.8109182530353,52.9216508235659,52.4957563215253,52.4957563215253,1760.99948791659,0.0,1.0
2000-03-06,63.25,64.75,61.63,64.0,2800,53.8756545081368,55.1533380142587,52.4957563215253,54.5144962611978,3287.19904411097,0.0,1.0
2000-03-07,63.13,63.13,62.0,63.0,6900,53.7734398276471,53.7734398276471,52.8109182530353,53.6627072571165,8100.5976444163,0.0,1.0
2000-03-08,61.94,63.0,61.63,61.75,2600,52.7598109127905,53.6627072571165,52.4957563215253,52.597971002015,3052.39911238875,0.0,1.0
2000-03-09,62.25,62.25,61.63,61.94,7400,53.0238655040556,53.0238655040556,52.4957563215253,52.7598109127905,8687.59747372184,0.0,1.0
2000-03-10,61.63,61.63,61.63,61.63,1200,52.4957563215253,52.4957563215253,52.4957563215253,52.4957563215253,1408.79959033327,0.0,1.0
2000-03-13,61.63,61.64,61.63,61.64,2300,52.4957563215253,52.5042742115661,52.4957563215253,52.5042742115661,2700.19921480543,0.0,1.0
2000-03-14,61.5,62.5,61.5,61.94,12600,52.3850237509947,53.2368127550759,52.3850237509947,52.7598109127905,14792.3956984993,0.0,1.0
2000-03-15,62.13,63.0,61.5,61.5,1900,52.9216508235659,53.6627072571165,52.3850237509947,52.3850237509947,2230.59935136101,0.0,1.0
2000-03-16,64.0,64.0,61.52,63.75,2300,54.7274435122181,54.7274435122181,52.6067550761196,54.5136644359985,2689.69260307467,0.25,1.0
2000-03-17,63.5,63.5,61.0,61.0,5600,54.2998853597789,54.2998853597789,52.1620945975828,52.1620945975828,6548.81677270355,0.0,1.0
2000-03-20,61.63,64.0,61.5,61.5,2600,52.7008178696562,54.7274435122181,52.589652750022,52.589652750022,3040.52207304094,0.0,1.0
2000-03-21,63.44,63.75,62.0,62.0,9400,54.2485783814861,54.5136644359985,53.0172109024612,53.0172109024612,10992.6567256095,0.0,1.0
2000-03-22,62.88,63.25,61.5,61.5,4500,53.7697132507542,54.0861062835593,52.589652750022,52.589652750022,5262.44204949393,0.0,1.0
2000-03-23,61.56,62.25,60.94,62.25,6000,52.6409597283147,53.2309899786808,52.1107876192901,53.2309899786808,7016.58939932524,0.0,1.0
2000-03-24,62.0,63.75,61.25,63.0,5700,53.0172109024612,54.5136644359985,52.3758736738024,53.8723272073397,6665.75992935898,0.0,1.0
2000-03-27,62.0,63.0,62.0,62.0,1400,53.0172109024612,53.8723272073397,53.0172109024612,53.0172109024612,1637.20419317589,0.0,1.0
2000-03-28,62.31,62.31,61.5,61.56,5600,53.2822969569736,53.2822969569736,52.589652750022,52.6409597283147,6548.81677270355,0.0,1.0
2000-03-29,60.88,61.78,60.88,61.56,7800,52.0594806409974,52.829085315388,52.0594806409974,52.6409597283147,9121.56621912281,0.0,1.0
2000-03-30,59.25,61.19,58.88,61.0,7800,50.6656410640456,52.3245666955097,50.3492480312406,52.1620945975828,9121.56621912281,0.0,1.0
2000-03-31,56.47,60.75,55.88,59.06,58400,48.2884177364837,51.9483155213632,47.7838991166054,50.5031689661187,68294.8034867656,0.0,1.0
2000-04-03,59.5,59.5,55.88,55.88,10400,50.8794201402652,50.8794201402652,47.7838991166054,47.7838991166054,12162.0882921638,0.0,1.0
2000-04-04,60.75,60.75,58.5,59.5,10500,51.9483155213632,51.9483155213632,50.0243038353868,50.8794201402652,12279.0314488192,0.0,1.0
2000-04-05,63.25,63.5,60.25,60.25,8100,54.0861062835593,54.2998853597789,51.520757368924,51.520757368924,9472.39568908906,0.0,1.0
2000-04-06,60.69,62.06,59.88,61.5,23200,51.8970085430705,53.068517880754,51.204364336119,52.589652750022,27130.8123440576,0.0,1.0
2000-04-07,65.0,65.0,60.69,60.75,3800,55.5825598170965,55.5825598170965,51.8970085430705,51.9483155213632,4443.83995290598,0.0,1.0
2000-04-10,60.25,62.0,59.5,62.0,13300,51.520757368924,53.0172109024612,50.8794201402652,53.0172109024612,15553.439835171,0.0,1.0
2000-04-11,60.5,63.0,59.25,60.0,9300,51.7345364451436,53.8723272073397,50.6656410640456,51.3069782927044,10875.7135689541,0.0,1.0
2000-04-12,60.13,61.75,60.0,60.0,2600,51.4181434123386,52.8034318262416,51.3069782927044,51.3069782927044,3040.52207304094,0.0,1.0
2000-04-13,60.38,61.25,59.75,59.75,6400,51.6319224885582,52.3758736738024,51.0931992164848,51.0931992164848,7484.36202594692,0.0,1.0
2000-04-14,61.0,62.25,59.77,60.38,3600,52.1620945975828,53.2309899786808,51.1103015425824,51.6319224885582,4209.95363959515,0.0,1.0
2000-04-17,59.19,60.94,57.5,57.56,10600,50.6143340857529,52.1107876192901,49.1691875305084,49.2204945088011,12395.9746054746,0.0,1.0
2000-04-18,60.88,61.0,59.5,59.5,700,52.0594806409974,52.1620945975828,50.8794201402652,50.8794201402652,818.602096587945,0.0,1.0
2000-04-19,62.5,63.25,59.75,59.75,13800,53.4447690549004,54.0861062835593,51.0931992164848,51.0931992164848,16138.1556184481,0.0,1.0
2000-04-20,61.0,61.0,61.0,61.0,3300,52.1620945975828,52.1620945975828,52.1620945975828,52.1620945975828,3859.12416962888,0.0,1.0
2000-04-24,60.0,62.38,59.75,60.88,12000,51.3069782927044,53.342155098315,51.0931992164848,52.0594806409974,14033.1787986505,0.0,1.0
2000-04-25,61.75,63.0,60.0,60.0,6500,52.8034318262416,53.8723272073397,51.3069782927044,51.3069782927044,7601.30518260235,0.0,1.0
2000-04-26,61.0,63.38,61.0,61.75,11800,52.1620945975828,54.1972714031934,52.1620945975828,52.8034318262416,13799.2924853396,0.0,1.0
2000-04-27,60.25,63.5,60.0,60.98,9000,51.520757368924,54.2998853597789,51.3069782927044,52.1449922714853,10524.8840989879,0.0,1.0
2000-04-28,63.13,63.13,60.25,60.25,1100,53.9834923269738,53.9834923269738,51.520757368924,51.520757368924,1286.37472320963,0.0,1.0
2000-05-01,64.13,64.13,59.94,62.31,2000,54.8386086318522,54.8386086318522,51.2556713144117,53.2822969569736,2338.86313310841,0.0,1.0
2000-05-02,64.0,65.44,61.25,64.13,5000,54.7274435122181,55.958810991243,52.3758736738024,54.8386086318522,5847.15783277103,0.0,1.0
2000-05-03,62.0,62.75,61.5,62.75,500,53.0172109024612,53.65854813112,52.589652750022,53.65854813112,584.715783277104,0.0,1.0
2000-05-04,62.0,62.0,62.0,62.0,0,53.0172109024612,53.0172109024612,53.0172109024612,53.0172109024612,0,0.0,1.0
2000-05-05,62.13,62.63,62.13,62.63,3700,53.1283760220954,53.5559341745346,53.1283760220954,53.5559341745346,4326.89679625057,0.0,1.0
2000-05-08,62.25,65.88,62.25,64.13,3500,53.2309899786808,56.3350621653895,53.2309899786808,54.8386086318522,4093.01048293973,0.0,1.0
2000-05-09,60.5,62.56,60.5,62.38,1700,51.7345364451436,53.4960760331932,51.7345364451436,53.342155098315,1988.03366314215,0.0,1.0
2000-05-10,61.06,61.06,60.31,60.31,400,52.2134015758755,52.2134015758755,51.5720643472167,51.5720643472167,467.772626621683,0.0,1.0
2000-05-11,62.13,62.5,61.44,61.44,5900,53.1283760220954,53.4447690549004,52.5383457717293,52.5383457717293,6899.64624266982,0.0,1.0
2000-05-12,61.0,61.5,59.88,61.5,23600,52.1620945975828,52.589652750022,51.204364336119,52.589652750022,27598.5849706793,0.0,1.0
2000-05-15,59.63,60.38,59.39,60.38,5300,50.9905852598994,51.6319224885582,50.7853573467286,51.6319224885582,6197.9873027373,0.0,1.0
2000-05-16,59.38,60.63,59.38,59.63,4800,50.7768061836798,51.8457015647778,50.7768061836798,50.9905852598994,5613.27151946019,0.0,1.0
2000-05-17,58.5,59.5,58.5,59.38,5600,50.0243038353868,50.8794201402652,50.0243038353868,50.7768061836798,6548.81677270356,0.0,1.0
2000-05-18,59.75,60.13,57.13,57.13,18300,51.0931992164848,51.4181434123386,48.8527944977034,48.8527944977034,21400.597667942,0.0,1.0
2000-05-19,59.25,59.75,59.25,59.75,2800,50.6656410640456,51.0931992164848,50.6656410640456,51.0931992164848,3274.40838635178,0.0,1.0
2000-05-22,59.69,59.75,58.25,59.02,5400,51.0418922381921,51.0931992164848,49.8105247591672,50.4689643139236,6314.93045939272,0.0,1.0
2000-05-23,59.63,59.75,57.25,59.75,12400,50.9905852598994,51.0931992164848,48.9554084542888,51.0931992164848,14500.9514252722,0.0,1.0
2000-05-24,59.88,60.0,59.13,59.63,15600,51.204364336119,51.3069782927044,50.5630271074602,50.9905852598994,18243.1324382456,0.0,1.0
2000-05-25,59.88,60.16,59.88,60.0,2000,51.204364336119,51.443796901485,51.204364336119,51.3069782927044,2338.86313310841,0.0,1.0
2000-05-26,58.25,59.44,57.88,59.44,14200,49.8105247591672,50.8281131619725,49.4941317263622,50.8281131619725,16605.9282450697,0.0,1.0
2000-05-30,59.25,59.88,57.88,58.25,11700,50.6656410640456,51.204364336119,49.4941317263622,49.8105247591672,13682.3493286842,0.0,1.0
2000-05-31,59.88,60.0,59.5,59.5,6100,51.204364336119,51.3069782927044,50.8794201402652,50.8794201402652,7133.53255598066,0.0,1.0
2000-06-01,61.0,61.0,60.25,60.25,3300,52.1620945975828,52.1620945975828,51.520757368924,51.520757368924,3859.12416962888,0.0,1.0
2000-06-02,61.63,61.75,61.0,61.0,8300,52.7008178696562,52.8034318262416,52.1620945975828,52.1620945975828,9706.28200239992,0.0,1.0
2000-06-05,62.13,62.75,61.0,62.75,9700,53.1283760220954,53.65854813112,52.1620945975828,53.65854813112,11343.4861955758,0.0,1.0
2000-06-06,62.0,62.5,61.75,62.06,5900,53.0172109024612,53.4447690549004,52.8034318262416,53.068517880754,6899.64624266982,0.0,1.0
2000-06-07,61.25,62.5,61.25,62.0,3200,52.3758736738024,53.4447690549004,52.3758736738024,53.0172109024612,3742.18101297346,0.0,1.0
2000-06-08,61.72,61.78,60.0,61.25,1900,52.7777783370953,52.829085315388,51.3069782927044,52.3758736738024,2221.91997645299,0.0,1.0
2000-06-09,61.81,61.81,61.19,61.19,2800,52.8547388045343,52.8547388045343,52.3245666955097,52.3245666955097,3274.40838635178,0.0,1.0
2000-06-12,61.0,61.88,61.0,61.0,900,52.1620945975828,52.9145969458758,52.1620945975828,52.1620945975828,1052.48840989879,0.0,1.0
2000-06-13,62.13,62.13,60.88,61.0,1600,53.1283760220954,53.1283760220954,52.0594806409974,52.1620945975828,1871.09050648673,0.0,1.0
2000-06-14,62.13,62.13,62.0,62.0,1200,53.1283760220954,53.1283760220954,53.0172109024612,53.0172109024612,1403.31787986505,0.0,1.0
2000-06-15,62.88,62.88,61.63,61.97,2800,53.9834923269739,53.9834923269739,52.9103472027894,53.2022426765676,3261.44145942974,0.25,1.0
2000-06-16,62.0,63.0,61.13,62.94,48700,53.227998159548,54.0865142588956,52.4810891531156,54.0350032929347,56725.7853836531,0.0,1.0
2000-06-19,62.0,62.0,61.98,62.0,1100,53.227998159548,53.227998159548,53.2108278375611,53.227998159548,1281.2805733474,0.0,1.0
2000-06-20,62.44,62.5,61.63,61.63,4000,53.6057452432609,53.6572562092218,52.9103472027894,52.9103472027894,4659.20208489964,0.0,1.0
2000-06-21,60.25,62.38,60.0,62.38,9800,51.7255949856898,53.5542342773001,51.5109659608529,53.5542342773001,11415.0451080041,0.0,1.0
2000-06-22,61.25,61.25,60.25,60.25,5700,52.5841110850373,52.5841110850373,51.7255949856898,51.7255949856898,6639.36297098199,0.0,1.0
2000-06-23,61.31,61.61,60.97,60.97,7500,52.6356220509982,52.8931768808025,52.34372657722,52.34372657722,8736.00390918681,0.0,1.0
2000-06-26,61.13,61.63,60.75,60.75,2900,52.4810891531156,52.9103472027894,52.1548530353636,52.1548530353636,3377.92151155224,0.0,1.0
2000-06-27,61.5,61.56,60.75,61.0,22000,52.7987401098742,52.8502510758351,52.1548530353636,52.3694820602005,25625.611466948,0.0,1.0
2000-06-28,63.25,63.25,61.75,61.75,5100,54.3011432837324,54.3011432837324,53.0133691347111,53.0133691347111,5940.48265824704,0.0,1.0
2000-06-29,63.63,64.63,62.25,63.25,12000,54.6273794014845,55.4858955008321,53.4426271843849,54.3011432837324,13977.6062546989,0.0,1.0
2000-06-30,59.5,63.88,55.88,63.63,54500,51.0817079111791,54.8420084263214,47.973879631541,54.6273794014845,63481.6284067576,0.0,1.0
2000-07-03,58.63,59.13,57.75,59.13,2800,50.3347989047468,50.7640569544205,49.5793047373209,50.7640569544205,3261.44145942974,0.0,1.0
2000-07-05,56.44,59.0,56.38,58.81,13100,48.4546486471756,50.6524498615054,48.4031376812148,50.4893318026293,15258.8868280463,0.0,1.0
2000-07-06,59.94,59.94,58.88,58.88,1300,51.4594549948921,51.4594549948921,50.5494279295837,50.5494279295837,1514.24067759238,0.0,1.0
2000-07-07,60.25,60.59,59.94,59.94,2600,51.7255949856898,52.017490459468,51.4594549948921,51.4594549948921,3028.48135518476,0.0,1.0
2000-07-10,62.69,63.0,60.25,60.75,14400,53.8203742680978,54.0865142588956,51.7255949856898,52.1548530353636,16773.1275056387,0.0,1.0
2000-07-11,62.38,63.25,62.31,62.38,1500,53.5542342773001,54.3011432837324,53.4941381503458,53.5542342773001,1747.20078183736,0.0,1.0
2000-07-12,62.81,63.13,61.44,63.0,5000,53.9233962000195,54.1981213518107,52.7472291439134,54.0865142588956,5824.00260612455,0.0,1.0
2000-07-13,61.0,62.75,61.0,62.75,3900,52.3694820602005,53.8718852340587,52.3694820602005,53.8718852340587,4542.72203277714,0.0,1.0
2000-07-14,61.5,61.5,60.13,60.13,2900,52.7987401098742,52.7987401098742,51.6225730537681,51.6225730537681,3377.92151155224,0.0,1.0
2000-07-17,61.63,61.75,61.0,61.5,3800,52.9103472027894,53.0133691347111,52.3694820602005,52.7987401098742,4426.24198065465,0.0,1.0
2000-07-18,61.38,61.81,61.38,61.81,500,52.6957181779525,53.064880100672,52.6957181779525,53.064880100672,582.400260612455,0.0,1.0
2000-07-19,61.38,61.38,61.38,61.38,400,52.6957181779525,52.6957181779525,52.6957181779525,52.6957181779525,465.920208489964,0.0,1.0
2000-07-20,61.5,61.63,61.38,61.38,300,52.7987401098742,52.9103472027894,52.6957181779525,52.6957181779525,349.440156367473,0.0,1.0
2000-07-21,61.44,61.5,61.44,61.5,500,52.7472291439134,52.7987401098742,52.7472291439134,52.7987401098742,582.400260612454,0.0,1.0
2000-07-24,60.25,61.09,60.08,61.06,1300,51.7255949856898,52.4467485091417,51.5796472488007,52.4209930261613,1514.24067759238,0.0,1.0
2000-07-25,62.0,62.0,60.38,60.5,1600,53.227998159548,53.227998159548,51.837202078605,51.9402240105267,1863.68083395985,0.0,1.0
2000-07-26,60.88,61.13,60.03,61.0,2200,52.2664601282788,52.4810891531156,51.5367214438333,52.3694820602005,2562.5611466948,0.0,1.0
2000-07-27,59.75,61.13,59.75,60.88,4100,51.296336936016,52.4810891531156,51.296336936016,52.2664601282788,4775.68213702213,0.0,1.0
2000-07-28,60.69,61.13,59.75,59.75,8900,52.1033420694027,52.4810891531156,51.296336936016,51.296336936016,10366.7246389017,0.0,1.0
2000-07-31,61.0,61.0,60.69,60.75,3900,52.3694820602005,52.3694820602005,52.1033420694027,52.1548530353636,4542.72203277714,0.0,1.0
2000-08-01,61.31,61.38,61.0,61.0,7000,52.6356220509982,52.6957181779525,52.3694820602005,52.3694820602005,8153.60364857436,0.0,1.0
2000-08-02,61.23,61.23,61.0,61.0,1200,52.5669407630504,52.5669407630504,52.3694820602005,52.3694820602005,1397.76062546989,0.0,1.0
2000-08-03,61.0,61.0,61.0,61.0,700,52.3694820602005,52.3694820602005,52.3694820602005,52.3694820602005,815.360364857436,0.0,1.0
2000-08-04,62.5,62.75,61.31,61.31,11500,53.6572562092218,53.8718852340587,52.6356220509982,52.6356220509982,13395.2059940864,0.0,1.0
2000-08-07,60.75,62.81,60.75,62.0,11200,52.1548530353636,53.9233962000195,52.1548530353636,53.227998159548,13045.765837719,0.0,1.0
2000-08-08,62.25,62.25,61.5,61.5,16000,53.4426271843849,53.4426271843849,52.7987401098742,52.7987401098742,18636.8083395985,0.0,1.0
2000-08-09,61.69,61.88,61.69,61.88,600,52.9618581687503,53.1249762276263,52.9618581687503,53.1249762276263,698.880312734945,0.0,1.0
2000-08-10,61.69,61.69,61.69,61.69,100,52.9618581687503,52.9618581687503,52.9618581687503,52.9618581687503,116.480052122491,0.0,1.0
2000-08-11,62.19,62.19,61.88,61.88,3900,53.391116218424,53.391116218424,53.1249762276263,53.1249762276263,4542.72203277715,0.0,1.0
2000-08-14,62.75,63.09,62.06,62.38,1900,53.8718852340587,54.1637807078368,53.2795091255089,53.5542342773001,2213.12099032733,0.0,1.0
2000-08-15,64.31,64.56,62.81,62.81,7500,55.2111703490408,55.4257993738777,53.9233962000195,53.9233962000195,8736.00390918682,0.0,1.0
2000-08-16,65.0,65.0,64.31,64.5,11800,55.8035464575907,55.8035464575907,55.2111703490408,55.3742884079169,13744.6461504539,0.0,1.0
2000-08-17,63.75,63.75,63.13,63.13,14200,54.7304013334062,54.7304013334062,54.1981213518107,54.1981213518107,16540.1674013937,0.0,1.0
2000-08-18,64.13,64.13,63.5,63.5,4900,55.0566374511583,55.0566374511583,54.5157723085693,54.5157723085693,5707.52255400205,0.0,1.0
2000-08-21,63.69,64.22,63.69,64.19,2900,54.6788903674454,55.1339039000996,54.6788903674454,55.1081484171191,3377.92151155223,0.0,1.0
2000-08-22,64.5,64.88,64.0,64.0,24100,55.3742884079169,55.7005245256689,54.9450303582431,54.9450303582431,28071.6925615203,0.0,1.0
2000-08-23,65.25,66.63,64.5,64.5,2300,56.0181754824275,57.2029276995272,55.3742884079169,55.3742884079169,2679.04119881729,0.0,1.0
2000-08-24,64.94,65.81,64.56,64.56,4000,55.7520354916298,56.4989444980622,55.4257993738777,55.4257993738777,4659.20208489963,0.0,1.0
2000-08-25,65.0,65.81,64.88,65.81,500,55.8035464575907,56.4989444980622,55.7005245256689,56.4989444980622,582.400260612454,0.0,1.0
2000-08-28,64.66,64.97,64.56,64.97,26400,55.5116509838125,55.7777909746102,55.4257993738777,55.7777909746102,30750.7337603376,0.0,1.0
2000-08-29,64.75,64.88,64.63,64.88,7500,55.5889174327538,55.7005245256689,55.4858955008321,55.7005245256689,8736.00390918681,0.0,1.0
2000-08-30,65.31,65.31,64.69,65.0,2800,56.0696864483884,56.0696864483884,55.5374064667929,55.8035464575907,3261.44145942974,0.0,1.0
2000-08-31,65.81,65.81,65.0,65.0,4600,56.4989444980622,56.4989444980622,55.8035464575907,55.8035464575907,5358.08239763458,0.0,1.0
2000-09-01,65.13,65.13,65.13,65.13,100,55.9151535505058,55.9151535505058,55.9151535505058,55.9151535505058,116.480052122491,0.0,1.0
2000-09-05,65.13,65.19,65.13,65.19,2200,55.9151535505058,55.9666645164667,55.9151535505058,55.9666645164667,2562.5611466948,0.0,1.0
2000-09-06,65.63,66.88,65.19,65.88,6700,56.3444116001796,57.417556724364,55.9666645164667,56.5590406250165,7804.16349220689,0.0,1.0
2000-09-07,66.63,66.63,65.31,66.25,4800,57.2029276995272,57.2029276995272,56.0696864483884,56.8766915817751,5591.04250187956,0.0,1.0
2000-09-08,66.0,66.56,65.19,65.31,2000,56.6620625569382,57.1428315725728,55.9666645164667,56.0696864483884,2329.60104244982,0.0,1.0
2000-09-11,65.13,65.81,65.13,65.81,1500,55.9151535505058,56.4989444980622,55.9151535505058,56.4989444980622,1747.20078183736,0.0,1.0
2000-09-12,65.38,66.11,65.13,65.13,800,56.1297825753427,56.7564993278664,55.9151535505058,55.9151535505058,931.840416979927,0.0,1.0
2000-09-13,65.88,66.25,65.5,65.56,1500,56.5590406250165,56.8766915817751,56.2328045072644,56.2843154732253,1747.20078183736,0.0,1.0
2000-09-14,66.75,66.75,65.63,65.63,1300,57.5205786562858,57.5205786562858,56.5554393589818,56.5554393589818,1508.59052581032,0.25,1.0
2000-09-15,66.75,66.75,65.69,65.69,8300,57.5205786562858,57.5205786562858,56.6071432499088,56.6071432499088,9631.77028017357,0.0,1.0
2000-09-18,66.06,66.38,66.06,66.19,4200,56.9259839106253,57.2017379955693,56.9259839106253,57.0380090076338,4873.90785261795,0.0,1.0
2000-09-19,66.56,66.94,66.38,66.38,2100,57.3568496683503,57.6843076442212,57.2017379955693,57.2017379955693,2436.95392630898,0.0,1.0
2000-09-20,66.44,67.44,66.13,66.13,6100,57.2534418864963,58.1151734019462,56.9863051167068,56.9863051167068,7078.77092880227,0.0,1.0
2000-09-21,66.44,66.44,66.44,66.44,0,57.2534418864963,57.2534418864963,57.2534418864963,57.2534418864963,0,0.0,1.0
2000-09-22,66.0,67.25,66.0,66.5,1700,56.8742800196983,57.9514444140107,56.8742800196983,57.3051457774233,1972.77222605965,0.0,1.0
2000-09-25,69.5,69.5,65.63,65.63,18000,59.8903403237732,59.8903403237732,56.5554393589818,56.5554393589818,20888.1765112198,0.0,1.0
2000-09-26,69.94,69.94,69.38,69.5,3300,60.2695021905712,60.2695021905712,59.7869325419192,59.8903403237732,3829.49902705696,0.0,1.0
2000-09-27,70.19,70.25,69.75,70.13,11100,60.4849350694337,60.5366389603607,60.1057732026357,60.4332311785067,12881.0421819189,0.0,1.0
2000-09-28,73.31,75.5,70.0,70.0,9700,63.1735373976376,65.060729416473,60.3212060814982,60.3212060814982,11256.4062310462,0.0,1.0
2000-09-29,71.56,73.63,71.5,73.25,6700,61.6655072456001,63.4492914825816,61.6138033546731,63.1218335067106,7775.04347917627,0.0,1.0
2000-10-02,71.5,72.31,69.63,71.25,8300,61.6138033546731,62.3118058821876,60.0023654207817,61.3983704758106,9631.77028017359,0.0,1.0
2000-10-03,72.38,72.38,70.38,70.38,4400,62.3721270882691,62.3721270882691,60.6486640573692,60.6486640573692,5105.99870274262,0.0,1.0
2000-10-04,71.38,71.38,71.06,71.06,800,61.5103955728191,61.5103955728191,61.2346414878751,61.2346414878751,928.363400498659,0.0,1.0
2000-10-05,70.84,71.38,70.84,71.0,14800,61.0450605544762,61.5103955728191,61.0450605544762,61.1829375969481,17174.7229092252,0.0,1.0
2000-10-06,69.63,70.88,69.44,70.25,17700,60.0023654207817,61.0795298150941,59.8386364328462,60.5366389603607,20540.0402360328,0.0,1.0
2000-10-09,69.38,69.5,69.38,69.44,16700,59.7869325419192,59.8903403237732,59.7869325419192,59.8386364328462,19379.5859854095,0.0,1.0
2000-10-10,69.75,70.31,69.75,69.97,1600,60.1057732026357,60.5883428512877,60.1057732026357,60.2953541360347,1856.72680099732,0.0,1.0
2000-10-11,70.13,71.13,69.75,69.75,14200,60.4332311785067,61.2949626939566,60.1057732026357,60.1057732026357,16478.4503588512,0.0,1.0
2000-10-12,69.88,70.44,67.5,70.44,21900,60.2177982996442,60.7003679482962,58.1668772928732,60.7003679482962,25413.9480886508,0.0,1.0
2000-10-13,75.0,75.0,69.0,69.0,7400,64.629863658748,64.629863658748,59.4594745660482,59.4594745660482,8587.3614546126,0.0,1.0
2000-10-16,72.88,74.94,69.0,72.56,5900,62.8029928459941,64.578159767821,59.4594745660482,62.5272387610501,6846.68007867761,0.0,1.0
2000-10-17,74.06,74.19,74.06,74.19,400,63.8198360342251,63.9318611312336,63.8198360342251,63.9318611312336,464.181700249329,0.0,1.0
2000-10-18,72.94,74.69,69.88,71.38,3900,62.8546967369211,64.3627268889585,60.2177982996442,61.5103955728191,4525.77157743096,0.0,1.0
2000-10-19,74.25,74.25,72.19,72.19,2800,63.9835650221606,63.9835650221606,62.2083981003336,62.2083981003336,3249.2719017453,0.0,1.0
2000-10-20,74.06,76.0,71.5,71.5,6500,63.8198360342251,65.491595174198,61.6138033546731,61.6138033546731,7542.9526290516,0.0,1.0
2000-10-23,72.44,72.5,72.44,72.5,600,62.4238309791961,62.4755348701231,62.4238309791961,62.4755348701231,696.272550373994,0.0,1.0
2000-10-24,71.69,72.69,71.56,72.69,2200,61.7775323426086,62.6392638580586,61.6655072456001,62.6392638580586,2552.99935137131,0.0,1.0
2000-10-25,71.0,72.75,70.88,72.69,4300,61.1829375969481,62.6909677489856,61.0795298150941,62.6392638580586,4989.95327768029,0.0,1.0
2000-10-26,69.38,72.75,69.38,72.75,1900,59.7869325419192,62.6909677489856,59.7869325419192,62.6909677489856,2204.86307618431,0.0,1.0
2000-10-27,69.69,69.81,69.69,69.81,1200,60.0540693117087,60.1574770935627,60.0540693117087,60.1574770935627,1392.54510074799,0.0,1.0
2000-10-30,71.19,71.19,69.19,69.75,1800,61.3466665848836,61.3466665848836,59.6232035539837,60.1057732026357,2088.81765112198,0.0,1.0
2000-10-31,74.0,80.0,70.0,71.19,7800,63.7681321432981,68.9385212359979,60.3212060814982,61.3466665848836,9051.54315486192,0.0,1.0
2000-11-01,71.31,74.75,70.63,74.06,6100,61.4500743667376,64.4144307798855,60.8640969362317,63.8198360342251,7078.77092880228,0.0,1.0
2000-11-02,73.3,73.3,71.25,72.63,2400,63.1649200824831,63.1649200824831,61.3983704758106,62.5875599671316,2785.09020149597,0.0,1.0
2000-11-03,74.94,74.94,71.56,71.56,700,64.578159767821,64.578159767821,61.6655072456001,61.6655072456001,812.317975436327,0.0,1.0
2000-11-06,72.13,73.69,72.13,73.25,5500,62.1566942094066,63.5009953735086,62.1566942094066,63.1218335067106,6382.49837842828,0.0,1.0
2000-11-07,72.63,72.63,70.81,71.13,3000,62.5875599671316,62.5875599671316,61.0192086090127,61.2949626939566,3481.36275186997,0.0,1.0
2000-11-08,73.5,74.0,72.88,72.88,7300,63.3372663855731,63.7681321432981,62.8029928459941,62.8029928459941,8471.31602955025,0.0,1.0
2000-11-09,73.75,73.75,73.25,73.59,4500,63.5526992644356,63.5526992644356,63.1218335067106,63.4148222219636,5222.04412780495,0.0,1.0
2000-11-10,71.31,73.0,70.13,73.0,900,61.4500743667376,62.9064006278481,60.4332311785067,62.9064006278481,1044.40882556099,0.0,1.0
2000-11-13,70.56,70.56,69.75,70.06,1500,60.8037757301502,60.8037757301502,60.1057732026357,60.3729099724252,1740.68137593498,0.0,1.0
2000-11-14,70.06,71.41,70.0,71.39,2400,60.3729099724252,61.5362475182826,60.3212060814982,61.5190128879736,2785.09020149597,0.0,1.0
2000-11-15,72.31,74.0,70.0,70.0,3500,62.3118058821876,63.7681321432981,60.3212060814982,60.3212060814982,4061.58987718163,0.0,1.0
2000-11-16,71.69,72.38,69.94,69.94,1300,61.7775323426086,62.3721270882691,60.2695021905712,60.2695021905712,1508.59052581032,0.0,1.0
2000-11-17,69.75,72.25,69.75,72.25,4200,60.1057732026357,62.2601019912606,60.1057732026357,62.2601019912606,4873.90785261795,0.0,1.0
2000-11-20,70.63,72.31,69.69,70.0,10700,60.8640969362317,62.3118058821876,60.0540693117087,60.3212060814982,12416.8604816695,0.0,1.0
2000-11-21,70.5,71.31,70.2,71.31,2400,60.7520718392232,61.4500743667376,60.4935523845882,61.4500743667376,2785.09020149597,0.0,1.0
2000-11-22,71.75,71.75,70.5,70.75,5700,61.8292362335356,61.8292362335356,60.7520718392232,60.9675047180856,6614.58922855294,0.0,1.0
2000-11-24,72.13,72.38,71.0,71.0,5000,62.1566942094066,62.3721270882691,61.1829375969481,61.1829375969481,5802.27125311662,0.0,1.0
2000-11-27,71.06,72.31,70.5,71.0,4500,61.2346414878751,62.3118058821876,60.7520718392232,61.1829375969481,5222.04412780496,0.0,1.0
2000-11-28,71.81,72.38,71.81,72.38,2300,61.8809401244626,62.3721270882691,61.8809401244626,62.3721270882691,2669.04477643364,0.0,1.0
2000-11-29,71.75,72.38,71.75,72.0,3400,61.8292362335356,62.3721270882691,61.8292362335356,62.0446691123981,3945.5444521193,0.0,1.0
2000-11-30,73.06,73.08,71.0,72.25,5200,62.9581045187751,62.9753391490841,61.1829375969481,62.2601019912606,6034.36210324128,0.0,1.0
2000-12-01,73.0,73.38,72.06,73.0,8800,62.9064006278481,63.2338586037191,62.0963730033251,62.9064006278481,10211.9974054852,0.0,1.0
2000-12-04,71.81,73.0,71.81,72.81,5700,61.8809401244626,62.9064006278481,61.8809401244626,62.7426716399126,6614.58922855294,0.0,1.0
2000-12-05,72.88,73.23,72.0,72.09,6100,62.8029928459941,63.1045988764016,62.0446691123981,62.1222249487886,7078.77092880227,0.0,1.0
2000-12-06,71.0,73.0,71.0,73.0,3800,61.1829375969481,62.9064006278481,61.1829375969481,62.9064006278481,4409.72615236863,0.0,1.0
2000-12-07,71.06,73.13,71.0,73.13,6500,61.2346414878751,63.0184257248566,61.1829375969481,63.0184257248566,7542.95262905161,0.0,1.0
2000-12-08,73.81,73.81,72.06,73.05,3500,63.6044031553626,63.6044031553626,62.0963730033251,62.9494872036206,4061.58987718163,0.0,1.0
2000-12-11,75.06,75.06,72.75,72.75,6300,64.681567549675,64.681567549675,62.6909677489856,62.6909677489856,7310.86177892694,0.0,1.0
2000-12-12,75.0,76.25,72.5,74.06,15100,64.629863658748,65.7070280530605,62.4755348701231,63.8198360342251,17522.8591844122,0.0,1.0
2000-12-13,77.5,77.5,73.5,73.83,18300,66.784192447373,66.784192447373,63.3372663855731,63.6216377856716,21236.3127864068,0.0,1.0
2000-12-14,78.0,78.63,76.0,78.38,2400,67.4304910839605,67.9751219734847,65.7015041330897,67.7589986046259,2776.19214973401,0.25,1.0
2000-12-15,77.0,77.44,75.5,75.56,9900,66.5659976085251,66.9463747377166,65.269257395372,65.3211270038981,11451.7926176528,0.0,1.0
2000-12-18,78.0,78.11,75.5,75.5,14800,67.4304910839605,67.5255853662584,65.269257395372,65.269257395372,17119.8515900264,0.0,1.0
2000-12-19,79.13,79.94,76.0,76.0,15600,68.4073687112024,69.1076084263051,65.7015041330897,65.7015041330897,18045.2489732711,0.0,1.0
2000-12-20,76.94,78.94,76.94,77.94,5100,66.5141279999989,68.2431149508697,66.5141279999989,67.3786214754343,5899.40831818477,0.0,1.0
2000-12-21,78.75,79.69,78.06,78.5,6800,68.078861190537,68.8914850574463,67.4823606924866,67.8627378216782,7865.87775757969,0.0,1.0
2000-12-22,78.94,79.0,77.75,77.75,5600,68.2431149508697,68.2949845593958,67.2143677151016,67.2143677151016,6477.78168271269,0.0,1.0
2000-12-26,79.5,79.5,78.62,78.62,4000,68.7272312971135,68.7272312971135,67.9664770387304,67.9664770387304,4626.98691622335,0.0,1.0
2000-12-27,79.5,79.5,77.31,79.44,3500,68.7272312971135,68.7272312971135,66.83399058591,68.6753616885874,4048.61355169543,0.0,1.0
2000-12-28,80.25,80.3,74.88,74.88,9400,69.3756014036901,69.4188260774619,64.733271440602,64.733271440602,10873.4192531249,0.0,1.0
2000-12-29,80.75,81.25,80.06,80.31,12100,69.8078481414078,70.2400948791255,69.2113476433574,69.4274710122162,13996.6354215756,0.0,1.0
2001-01-02,79.88,80.56,77.94,80.0,5300,69.055738817779,69.6435943810751,67.3786214754343,69.1594780348312,6130.75766399593,0.0,1.0
2001-01-03,80.0,83.0,77.52,77.52,15400,69.1594780348312,71.7529584611374,67.0155342157515,67.0155342157515,17813.8996274599,0.0,1.0
2001-01-04,84.88,85.0,81.31,81.38,9300,73.3782061949559,73.4819454120082,70.2919644876516,70.3524790309321,10757.7445802193,0.0,1.0
2001-01-05,84.0,85.5,82.25,85.5,10500,72.6174519365728,73.9141921497259,71.1045883545609,73.9141921497259,12145.8406550863,0.0,1.0
2001-01-08,80.56,83.94,80.56,83.69,5000,69.6435943810751,72.5655823280467,69.6435943810751,72.3494589591878,5783.73364527918,0.0,1.0
2001-01-09,84.81,84.94,82.0,84.0,5600,73.3176916516755,73.4300758034821,70.888464985702,72.6174519365728,6477.78168271268,0.0,1.0
2001-01-10,85.86,86.94,81.81,81.81,13300,74.2254098008826,75.1590627543528,70.7242112253693,70.7242112253693,15384.7314964426,0.0,1.0
2001-01-11,84.69,85.0,82.0,84.81,4000,73.2139524346232,73.4819454120082,70.888464985702,73.3176916516755,4626.98691622335,0.0,1.0
2001-01-12,86.88,88.69,83.0,83.25,14800,75.1071931458267,76.6719263363648,71.7529584611374,71.9690818299963,17119.8515900264,0.0,1.0
2001-01-16,86.91,87.0,85.75,86.52,5400,75.1331279500898,75.210932362879,74.1303155185847,74.79597549467,6246.43233690152,0.0,1.0
2001-01-17,84.25,86.56,83.19,86.56,19600,72.8335753054317,74.8305552336874,71.9172122214701,74.8305552336874,22672.2358894944,0.0,1.0
2001-01-18,85.0,86.25,81.25,86.25,12800,73.4819454120082,74.5625622563024,70.2400948791255,74.5625622563024,14806.3581319147,0.0,1.0
2001-01-19,84.81,86.25,83.62,84.5,9600,73.3176916516755,74.5625622563024,72.2889444159074,73.0496986742905,11104.768598936,0.0,1.0
2001-01-22,85.5,86.5,83.69,83.69,11500,73.9141921497259,74.7786856251613,72.3494589591878,72.3494589591878,13302.5873841421,0.0,1.0
2001-01-23,86.19,86.88,84.94,84.94,12000,74.5106926477763,75.1071931458267,73.4300758034821,73.4300758034821,13880.96074867,0.0,1.0
2001-01-24,86.13,87.0,85.31,87.0,4400,74.4588230392502,75.210932362879,73.7499383893932,75.210932362879,5089.68560784568,0.0,1.0
2001-01-25,86.63,87.0,86.06,87.0,9500,74.8910697769679,75.210932362879,74.3983084959697,75.210932362879,10989.0939260304,0.0,1.0
2001-01-26,85.75,87.05,85.31,87.05,8500,74.1303155185847,75.2541570366507,73.7499383893932,75.2541570366507,9832.34719697462,0.0,1.0
2001-01-29,87.13,88.63,85.75,86.81,8700,75.3233165146856,76.6200567278387,74.1303155185847,75.0466786025463,10063.6965427858,0.0,1.0
2001-01-30,87.0,87.56,85.94,86.56,14700,75.210932362879,75.6950487091228,74.2945692789175,74.8305552336874,17004.1769171208,0.0,1.0
2001-01-31,87.0,88.5,86.0,86.5,29900,75.210932362879,76.507672576032,74.3464388874436,74.7786856251613,34586.7271987695,0.0,1.0
2001-02-01,88.63,89.0,86.58,87.31,14300,76.6200567278387,76.9399193137498,74.8478451031961,75.4789253402639,16541.4782254985,0.0,1.0
2001-02-02,89.0,89.0,87.44,87.44,9300,76.9399193137498,76.9399193137498,75.5913094920705,75.5913094920705,10757.7445802193,0.0,1.0
2001-02-05,92.56,92.56,89.38,89.69,7500,80.0175160862998,80.0175160862998,77.2684268344152,77.5364198118002,8675.60046791877,0.0,1.0
2001-02-06,92.0,92.0,90.06,90.08,5300,79.5333997400559,79.5333997400559,77.8562823977113,77.87357226722,6130.75766399594,0.0,1.0
2001-02-07,91.56,92.0,91.38,92.0,3300,79.1530226108644,79.5333997400559,78.997413785286,79.5333997400559,3817.26420588426,0.0,1.0
2001-02-08,91.94,92.0,91.94,91.94,7000,79.4815301315298,79.5333997400559,79.4815301315298,79.4815301315298,8097.22710339085,0.0,1.0
2001-02-09,92.56,93.0,91.97,93.0,3000,80.0175160862998,80.3978932154913,79.5074649357929,80.3978932154913,3470.24018716751,0.0,1.0
2001-02-12,94.0,94.25,92.06,92.06,5000,81.2623866909267,81.4785100597855,79.585269348582,79.585269348582,5783.73364527918,0.0,1.0
2001-02-13,94.44,95.0,93.75,93.75,20200,81.6427638201183,82.1268801663621,81.0462633220679,81.0462633220679,23366.2839269279,0.0,1.0
2001-02-14,95.0,95.0,94.25,94.25,11200,82.1268801663621,82.1268801663621,81.4785100597855,81.4785100597855,12955.5633654254,0.0,1.0
2001-02-15,95.38,96.44,95.0,95.0,9400,82.4553876870275,83.3717507709891,82.1268801663621,82.1268801663621,10873.4192531249,0.0,1.0
2001-02-16,97.19,97.19,94.69,95.27,17400,84.0201208775656,84.0201208775656,81.8588871889771,82.3602934047296,20127.3930855716,0.0,1.0
2001-02-20,97.88,98.13,96.38,96.38,5100,84.616621375616,84.8327447444749,83.3198811624629,83.3198811624629,5899.40831818477,0.0,1.0
2001-02-21,97.88,97.88,95.75,97.86,8900,84.616621375616,84.616621375616,82.7752502729386,84.5993315061073,10295.0458885969,0.0,1.0
2001-02-22,97.0,97.06,94.06,97.06,11900,83.8558671172329,83.907736725759,81.3142562994528,83.907736725759,13765.2860757644,0.0,1.0
2001-02-23,98.0,98.0,92.56,92.56,9400,84.7203605926683,84.7203605926683,80.0175160862998,80.0175160862998,10873.4192531249,0.0,1.0
2001-02-26,97.0,98.38,96.64,96.64,16800,83.8558671172329,85.0488681133337,83.5446494660761,83.5446494660761,19433.345048138,0.0,1.0
2001-02-27,95.38,97.81,93.38,95.75,5200,82.4553876870275,84.5561068323355,80.7264007361568,82.7752502729386,6015.08299109035,0.0,1.0
2001-02-28,94.13,95.38,90.97,95.38,4400,81.3747708427333,82.4553876870275,78.6429714603575,82.4553876870275,5089.68560784568,0.0,1.0
2001-03-01,93.75,94.0,92.19,93.52,6800,81.0462633220679,81.2623866909267,79.6976535003886,80.8474298227177,7865.87775757968,0.0,1.0
2001-03-02,91.69,92.13,90.5,90.88,11000,79.2654067626709,79.6457838918625,78.2366595269028,78.5651670475683,12724.2140196142,0.0,1.0
2001-03-05,89.88,92.41,88.13,92.41,28800,77.7006735721329,79.8878420649844,76.187809990121,79.8878420649844,33314.3057968081,0.0,1.0
2001-03-06,90.44,90.63,89.5,90.25,15500,78.1847899183767,78.3490436787094,77.3721660514674,78.020536158044,17929.5743003655,0.0,1.0
2001-03-07,90.3,91.0,88.25,88.25,10000,78.0637608318158,78.6689062646205,76.2915492071732,76.2915492071732,11567.4672905584,0.0,1.0
2001-03-08,89.06,90.31,89.02,90.25,4100,76.9917889222759,78.0724057665701,76.9572091832585,78.020536158044,4742.66158912893,0.0,1.0
2001-03-09,88.44,89.0,88.38,88.75,10600,76.4558029675059,76.9399193137498,76.4039333589798,76.7237959448909,12261.5153279919,0.0,1.0
2001-03-12,89.44,90.0,88.83,89.0,4300,77.3202964429413,77.8044127891851,76.7929554229257,76.9399193137498,4974.0109349401,0.0,1.0
2001-03-13,95.38,95.38,89.02,89.02,6300,82.4553876870275,82.4553876870275,76.9572091832585,76.9572091832585,7287.50439305177,0.0,1.0
2001-03-14,90.88,94.06,90.88,94.02,5600,78.5651670475683,81.3142562994528,78.5651670475683,81.2796765604354,6477.78168271268,0.0,1.0
2001-03-15,91.88,92.44,90.53,92.44,7900,79.6457838918625,80.1312174898103,78.4755421825241,80.1312174898103,9113.50186452445,0.25,1.0
2001-03-16,90.75,91.5,90.75,90.88,21700,78.6662482388607,79.3163825218265,78.6662482388607,78.7789381812415,25033.2899316684,0.0,1.0
2001-03-19,89.94,89.94,89.31,89.81,2200,77.9641032132577,77.9641032132577,77.4179904155664,77.8514132708769,2537.93722809541,0.0,1.0
2001-03-20,89.75,91.19,89.75,91.19,12900,77.7994025282397,79.047660351534,77.7994025282397,79.047660351534,14881.5410192867,0.0,1.0
2001-03-21,89.94,90.25,89.63,90.0,18200,77.9641032132577,78.2328253835502,77.6953810429652,78.016113955895,20995.6625233348,0.0,1.0
2001-03-22,92.0,92.0,89.41,89.94,13100,79.7498053771371,79.7498053771371,77.5046749866285,77.9641032132577,15112.2625854772,0.0,1.0
2001-03-23,88.63,92.5,88.5,91.64,11400,76.8285353323441,80.1832282324476,76.7158453899634,79.4377409213135,13151.1292728581,0.0,1.0
2001-03-26,90.44,90.86,88.5,88.63,6500,78.3975260685682,78.7616012670291,76.7158453899634,76.8285353323441,7498.450901191,0.0,1.0
2001-03-27,97.44,98.0,90.25,90.25,33100,84.4654460429156,84.9508796408634,78.2328253835502,78.2328253835502,38184.4192045265,0.0,1.0
2001-03-28,95.0,96.56,94.44,94.5,27400,82.3503425090002,83.7026218175691,81.8649089110524,81.9169196536897,31608.8545680974,0.0,1.0
2001-03-29,96.0,96.0,94.88,95.0,25600,83.2171882196213,83.2171882196213,82.2463210237257,82.3503425090002,29532.360472383,0.0,1.0
2001-03-30,102.5,102.5,95.0,95.38,42500,88.8516853386581,88.8516853386581,82.3503425090002,82.6797438790362,49028.3328154796,0.0,1.0
2001-04-02,97.63,102.0,97.0,98.69,38200,84.6301467279336,88.4182624833476,84.0840339302423,85.5490031811919,44067.819142384,0.0,1.0
2001-04-03,96.44,97.56,95.56,97.56,39300,83.5986003322945,84.5694675281901,82.835776106948,84.5694675281901,45336.7877564317,0.0,1.0
2001-04-04,93.88,95.56,93.88,95.56,18500,81.3794753131046,82.835776106948,81.3794753131046,82.835776106948,21341.7448726205,0.0,1.0
2001-04-05,96.0,96.75,93.69,93.81,17400,83.2171882196213,83.8673225025871,81.2147746280866,81.3187961133612,20072.7762585728,0.0,1.0
2001-04-06,93.88,96.19,92.0,94.31,18100,81.3794753131046,83.3818889046393,79.7498053771371,81.7522189686717,20880.3017402396,0.0,1.0
2001-04-09,94.8,96.0,91.25,91.25,13200,82.176973366876,83.2171882196213,79.0996710941713,79.0996710941713,15227.6233685725,0.0,1.0
2001-04-10,95.93,97.56,93.52,94.81,24500,83.1565090198778,84.5694675281901,81.0674108572811,82.1856418239822,28263.3918583353,0.0,1.0
2001-04-11,95.75,96.1,95.01,95.93,7700,83.000476791966,83.3038727906834,82.3590109661064,83.1565090198778,8882.78029833395,0.0,1.0
2001-04-12,94.2,95.01,94.2,95.01,700,81.6568659405034,82.3590109661064,81.6568659405034,82.3590109661064,807.525481666723,0.0,1.0
2001-04-16,95.0,98.02,94.53,98.0,1600,82.3503425090002,84.9682165550758,81.9429250250083,84.9508796408634,1845.77252952394,0.0,1.0
2001-04-17,95.88,97.0,95.43,96.99,21600,83.1131667343467,84.0840339302423,82.7230861645673,84.0753654731361,24917.9291485732,0.0,1.0
2001-04-18,95.88,96.25,95.85,95.85,19200,83.1131667343467,83.4338996472765,83.0871613630281,83.0871613630281,22149.2703542873,0.0,1.0
2001-04-19,96.8,98.84,95.7,95.7,12600,83.9106647881181,85.6790300377851,82.957134506435,82.957134506435,14535.458670001,0.0,1.0
2001-04-20,98.13,98.24,98.0,98.0,8900,85.0635695832441,85.1589226114124,84.9508796408634,84.9508796408634,10267.1096954769,0.0,1.0
2001-04-23,98.35,98.4,97.6,98.13,2300,85.2542756395808,85.2976179251118,84.604141356615,85.0635695832441,2653.29801119066,0.0,1.0
2001-04-24,94.72,96.6,94.72,96.6,8800,82.1076257100263,83.7372956459939,82.1076257100263,83.7372956459939,10151.7489123817,0.0,1.0
2001-04-25,95.86,98.98,94.73,98.0,7800,83.0958298201343,85.800388437272,82.1162941671325,84.9508796408634,8998.1410814292,0.0,1.0
2001-04-26,96.05,98.25,96.05,97.94,8000,83.2605305051523,85.1675910685186,83.2605305051523,84.8988688982261,9228.86264761969,0.0,1.0
2001-04-27,96.05,96.05,96.05,96.05,0,83.2605305051523,83.2605305051523,83.2605305051523,83.2605305051523,0,0.0,1.0
2001-04-30,94.3,96.5,94.3,95.74,15500,81.7435505115655,83.6506110749318,81.7435505115655,82.9918083348598,17880.9213797631,0.0,1.0
2001-05-01,96.15,97.59,94.28,94.28,18400,83.3472150762144,84.5954728995088,81.7262135973531,81.7262135973531,21226.3840895253,0.0,1.0
2001-05-02,96.59,97.0,96.4,96.4,1700,83.7286271888877,84.0840339302423,83.5639265038697,83.5639265038697,1961.13331261918,0.0,1.0
2001-05-03,96.3,96.5,95.26,96.5,2100,83.4772419328076,83.6506110749318,82.5757223937617,83.6506110749318,2422.57644500017,0.0,1.0
2001-05-04,96.2,96.2,94.51,94.51,1000,83.3905573617455,83.3905573617455,81.9255881107959,81.9255881107959,1153.60783095246,0.0,1.0
2001-05-07,97.12,97.87,95.73,96.05,8600,84.1880554155169,84.8381896984827,82.9831398777536,83.2605305051523,9921.02734619116,0.0,1.0
2001-05-08,97.49,97.9,95.8,97.12,12600,84.5087883284466,84.8641950698013,83.0438190774971,84.1880554155169,14535.458670001,0.0,1.0
2001-05-09,97.0,97.95,96.3,97.61,3800,84.0840339302423,84.9075373553323,83.4772419328076,84.6128098137212,4383.70975761935,0.0,1.0
2001-05-10,95.05,97.9,95.05,97.25,2300,82.3936847945313,84.8641950698013,82.3936847945313,84.3007453578976,2653.29801119066,0.0,1.0
2001-05-11,93.55,96.0,93.48,96.0,4200,81.0934162285997,83.2171882196213,81.0327370288562,83.2171882196213,4845.15289000034,0.0,1.0
2001-05-14,93.55,93.8,91.5,93.75,2900,81.0934162285997,81.3101276562549,79.3163825218265,81.2667853707239,3345.46270976214,0.0,1.0
2001-05-15,93.3,96.0,93.3,95.72,5500,80.8767048009444,83.2171882196213,80.8767048009444,82.9744714206474,6344.84307023854,0.0,1.0
2001-05-16,95.78,96.5,93.87,96.23,12300,83.0264821632846,83.6506110749318,81.3708068559984,83.4165627330641,14189.3763207153,0.0,1.0
2001-05-17,95.6,96.79,95.55,95.75,4400,82.8704499353728,83.9019963310119,82.8271076498418,83.000476791966,5075.87445619083,0.0,1.0
2001-05-18,94.75,94.75,94.47,94.47,400,82.133631081345,82.133631081345,81.8909142823711,81.8909142823711,461.443132380984,0.0,1.0
2001-05-21,96.25,97.0,94.7,94.8,2800,83.4338996472765,84.0840339302423,82.0902887958139,82.176973366876,3230.10192666689,0.0,1.0
2001-05-22,97.5,97.5,96.25,96.25,3500,84.5174567855529,84.5174567855529,83.4338996472765,83.4338996472765,4037.62740833361,0.0,1.0
2001-05-23,97.12,97.12,96.75,97.0,6900,84.1880554155169,84.1880554155169,83.8673225025871,84.0840339302423,7959.89403357198,0.0,1.0
2001-05-24,95.0,97.07,93.21,97.07,7900,82.3503425090002,84.1447131299858,80.7986886869885,84.1447131299858,9113.50186452445,0.0,1.0
2001-05-25,94.8,95.6,94.51,95.13,5300,82.176973366876,82.8704499353728,81.9255881107959,82.463032451381,6114.12150404804,0.0,1.0
2001-05-29,94.65,95.3,94.6,95.2,9000,82.0469465102829,82.6103962221865,82.0036042247518,82.5237116511244,10382.4704785721,0.0,1.0
2001-05-30,94.09,94.55,93.9,94.2,800,81.5615129123351,81.9602619392207,81.3968122273171,81.6568659405034,922.886264761969,0.0,1.0
2001-05-31,93.5,94.25,93.16,93.9,5000,81.0500739430686,81.7002082260344,80.7553464014575,81.3968122273171,5768.03915476231,0.0,1.0
2001-06-01,94.99,95.0,93.0,93.5,21400,82.341674051894,82.3503425090002,80.6166510877581,81.0500739430686,24687.2075823827,0.0,1.0
2001-06-04,94.99,95.25,94.49,95.0,3200,82.341674051894,82.5670539366555,81.9082511965835,82.3503425090002,3691.54505904788,0.0,1.0
2001-06-05,96.6,96.6,95.5,95.5,4000,83.7372956459939,83.7372956459939,82.7837653643108,82.7837653643108,4614.43132380985,0.0,1.0
2001-06-06,97.2,97.2,96.45,96.75,5500,84.2574030723665,84.2574030723665,83.6072687894007,83.8673225025871,6344.84307023854,0.0,1.0
2001-06-07,97.7,97.86,96.99,97.0,5500,84.6908259276771,84.8295212413764,84.0753654731361,84.0840339302423,6344.84307023853,0.0,1.0
2001-06-08,97.97,97.98,97.75,97.75,4800,84.9248742695448,84.933542726651,84.7341682132081,84.7341682132081,5537.31758857181,0.0,1.0
2001-06-11,97.88,97.88,97.75,97.88,3200,84.8468581555889,84.8468581555889,84.7341682132081,84.8468581555889,3691.54505904787,0.0,1.0
2001-06-12,96.5,96.61,95.4,95.4,5600,83.6506110749318,83.7459641031001,82.6970807932486,82.6970807932486,6460.20385333378,0.0,1.0
2001-06-13,96.59,96.59,96.5,96.5,400,83.7286271888877,83.7286271888877,83.6506110749318,83.6506110749318,461.443132380984,0.0,1.0
2001-06-14,95.95,96.81,95.95,96.59,3800,83.3905573617455,84.1379870577445,83.3905573617455,83.9467841122564,4372.31758049456,0.25,1.0
2001-06-15,98.75,99.14,95.67,95.67,18000,85.8240493952305,86.1630000713231,83.147208158397,83.147208158397,20710.978012869,0.0,1.0
2001-06-18,97.26,97.74,95.74,95.75,2500,84.5290839916974,84.9462540545806,83.2080454592341,83.2167365022108,2876.52472400958,0.0,1.0
2001-06-19,99.41,99.41,97.86,97.86,3400,86.3976582316948,86.3976582316948,85.0505465703013,85.0505465703013,3912.07362465303,0.0,1.0
2001-06-20,100.0,100.4,99.0,99.0,7600,86.910429767322,87.2580714863913,86.0413254696488,86.0413254696488,8744.63516098913,0.0,1.0
2001-06-21,100.0,101.0,99.0,99.74,2300,86.910429767322,87.7795340649953,86.0413254696488,86.684462649927,2646.40274608881,0.0,1.0
2001-06-22,100.6,101.0,98.35,98.35,9500,87.431892345926,87.7795340649953,85.4764076761612,85.4764076761612,10930.7939512364,0.0,1.0
2001-06-25,102.1,102.5,97.96,100.1,16700,88.7355487924358,89.0831905115051,85.1374570000687,86.9973401970894,19215.185156384,0.0,1.0
2001-06-26,107.8,112.3,102.5,102.5,10500,93.6894432891732,97.6004126287026,89.0831905115051,89.0831905115051,12081.4038408402,0.0,1.0
2001-06-27,107.3,111.9,107.3,109.5,10100,93.2548911403365,97.2527709096334,93.2548911403365,95.1669205952176,11621.1598849987,0.0,1.0
2001-06-28,102.0,113.2,99.0,106.0,18500,88.6486383626685,98.3826064966085,86.0413254696488,92.1250555533614,21286.2829576709,0.0,1.0
2001-06-29,108.5,119.3,101.5,101.5,16500,94.2978162975444,103.684142712415,88.2140862138319,88.2140862138319,18985.0631784632,0.0,1.0
2001-07-02,109.1,111.0,108.1,108.7,14200,94.8192788761483,96.4705770417275,93.9501745784751,94.4716371570791,16338.6604323744,0.0,1.0
2001-07-03,108.8,110.3,106.8,108.2,7200,94.5585475868464,95.8622040333562,92.8203389914999,94.0370850082424,8284.39120514759,0.0,1.0
2001-07-05,110.0,110.0,105.7,107.2,7900,95.6014727440542,95.6014727440542,91.8643242640594,93.1679807105692,9089.81812787028,0.0,1.0
2001-07-06,104.2,107.4,104.2,107.4,3600,90.5606678175496,93.3418015701039,90.5606678175496,93.3418015701039,4142.19560257379,0.0,1.0
2001-07-09,109.0,109.0,104.1,108.5,3100,94.732368446381,94.732368446381,90.4737573877822,94.2978162975444,3566.89065777188,0.0,1.0
2001-07-10,104.1,109.0,104.0,107.1,2900,90.4737573877822,94.732368446381,90.3868469580149,93.0810702808019,3336.76867985111,0.0,1.0
2001-07-11,107.5,107.5,104.2,105.9,7600,93.4287119998712,93.4287119998712,90.5606678175496,92.038145123594,8744.63516098912,0.0,1.0
2001-07-12,110.0,110.0,106.5,107.5,7600,95.6014727440542,95.6014727440542,92.559607702198,93.4287119998712,8744.63516098913,0.0,1.0
2001-07-13,108.8,109.6,107.0,109.6,5700,94.5585475868464,95.2538310249849,92.9941598510346,95.2538310249849,6558.47637074184,0.0,1.0
2001-07-16,107.0,109.0,107.0,109.0,2100,92.9941598510346,94.732368446381,92.9941598510346,94.732368446381,2416.28076816805,0.0,1.0
2001-07-17,106.8,107.1,106.2,107.1,9400,92.8203389914999,93.0810702808019,92.298876412896,93.0810702808019,10815.732962276,0.0,1.0
2001-07-18,104.9,107.6,104.8,107.6,1400,91.1690408259208,93.5156224296385,91.0821303961535,93.5156224296385,1610.85384544537,0.0,1.0
2001-07-19,106.3,106.5,104.5,106.5,1500,92.3857868426633,92.559607702198,90.8213991068515,92.559607702198,1725.91483440575,0.0,1.0
2001-07-20,105.9,106.3,104.3,104.3,400,92.038145123594,92.3857868426633,90.6475782473169,90.6475782473169,460.243955841533,0.0,1.0
2001-07-23,104.1,106.0,104.1,105.9,2000,90.4737573877822,92.1250555533614,90.4737573877822,92.038145123594,2301.21977920766,0.0,1.0
2001-07-24,100.5,104.0,98.07,104.0,4900,87.3449819161586,90.3868469580149,85.2330584728127,90.3868469580149,5637.98845905878,0.0,1.0
2001-07-25,99.75,101.0,98.25,101.0,7000,86.6931536929037,87.7795340649953,85.3894972463939,87.7795340649953,8054.26922722683,0.0,1.0
2001-07-26,101.8,102.1,99.74,99.75,25800,88.4748175031338,88.7355487924358,86.684462649927,86.6931536929037,29685.7351517789,0.0,1.0
2001-07-27,104.8,105.0,100.0,101.7,5300,91.0821303961535,91.2559512556881,86.910429767322,88.3879070733665,6098.23241490031,0.0,1.0
2001-07-30,103.8,105.0,103.8,105.0,1100,90.2130260984803,91.2559512556881,90.2130260984803,91.2559512556881,1265.67087856421,0.0,1.0
2001-07-31,100.5,106.0,100.5,103.8,2600,87.3449819161586,92.1250555533614,87.3449819161586,90.2130260984803,2991.58571296996,0.0,1.0
2001-08-01,103.6,103.6,100.8,100.8,1300,90.0392052389456,90.0392052389456,87.6057132054606,87.6057132054606,1495.79285648498,0.0,1.0
2001-08-02,102.5,103.6,100.9,103.6,5200,89.0831905115051,90.0392052389456,87.6926236352279,90.0392052389456,5983.17142593993,0.0,1.0
2001-08-03,103.2,104.6,100.7,102.5,3900,89.6915635198764,90.9083095366188,87.5188027756933,89.0831905115051,4487.37856945494,0.0,1.0
2001-08-06,103.0,104.5,102.2,103.2,1500,89.5177426603417,90.8213991068515,88.8224592222031,89.6915635198764,1725.91483440575,0.0,1.0
2001-08-07,102.2,106.0,101.2,102.0,7700,88.8224592222031,92.1250555533614,87.9533549245299,88.6486383626685,8859.69614994951,0.0,1.0
2001-08-08,102.8,104.7,102.3,102.3,3700,89.3439218008071,90.9952199663862,88.9093696519705,88.9093696519705,4257.25659153418,0.0,1.0
2001-08-09,103.7,103.7,102.8,103.3,1200,90.126115668713,90.126115668713,89.3439218008071,89.7784739496437,1380.7318675246,0.0,1.0
2001-08-10,102.1,103.0,100.5,100.8,2600,88.7355487924358,89.5177426603417,87.3449819161586,87.6057132054606,2991.58571296996,0.0,1.0
2001-08-13,105.0,105.9,102.1,103.0,22000,91.2559512556881,92.038145123594,88.7355487924358,89.5177426603417,25313.4175712843,0.0,1.0
2001-08-14,104.9,106.0,103.3,106.0,5700,91.1690408259208,92.1250555533614,89.7784739496437,92.1250555533614,6558.47637074184,0.0,1.0
2001-08-15,105.1,106.0,104.9,105.0,3800,91.3428616854555,92.1250555533614,91.1690408259208,91.2559512556881,4372.31758049456,0.0,1.0
2001-08-16,106.0,106.0,104.7,106.0,3200,92.1250555533614,92.1250555533614,90.9952199663862,92.1250555533614,3681.95164673226,0.0,1.0
2001-08-17,106.0,106.0,104.7,105.5,1100,92.1250555533614,92.1250555533614,90.9952199663862,91.6905034045247,1265.67087856421,0.0,1.0
2001-08-20,105.9,106.71,103.5,104.51,4600,92.038145123594,92.7421196047093,89.9522948091783,90.8300901498283,5292.80549217763,0.0,1.0
2001-08-21,104.0,106.6,104.0,104.5,2200,90.3868469580149,92.6465181319653,90.3868469580149,90.8213991068515,2531.34175712843,0.0,1.0
2001-08-22,107.9,107.9,103.8,104.1,4300,93.7763537189405,93.7763537189405,90.2130260984803,90.4737573877822,4947.62252529648,0.0,1.0
2001-08-23,108.4,109.7,107.2,107.9,8300,94.2109058677771,95.3407414547523,93.1679807105692,93.7763537189405,9550.06208371181,0.0,1.0
2001-08-24,108.0,108.0,105.3,106.8,5200,93.8632641487078,93.8632641487078,91.5166825449901,92.8203389914999,5983.17142593993,0.0,1.0
2001-08-27,107.3,109.4,104.6,105.1,6800,93.2548911403365,95.0800101654503,90.9083095366188,91.3428616854555,7824.14724930606,0.0,1.0
2001-08-28,104.5,106.5,104.5,106.2,55300,90.8213991068515,92.559607702198,90.8213991068515,92.298876412896,63628.7268950919,0.0,1.0
2001-08-29,105.7,106.0,104.5,106.0,1000,91.8643242640594,92.1250555533614,90.8213991068515,92.1250555533614,1150.60988960383,0.0,1.0
2001-08-30,102.4,105.9,100.5,105.9,6100,88.9962800817378,92.038145123594,87.3449819161586,92.038145123594,7018.72032658337,0.0,1.0
2001-08-31,102.2,104.5,102.0,102.4,4900,88.8224592222031,90.8213991068515,88.6486383626685,88.9962800817378,5637.98845905878,0.0,1.0
2001-09-04,101.3,103.0,101.3,101.6,11600,88.0402653542972,89.5177426603417,88.0402653542972,88.3009966435992,13347.0747194045,0.0,1.0
2001-09-05,100.9,102.5,100.1,102.5,6500,87.6926236352279,89.0831905115051,86.9973401970894,89.0831905115051,7478.96428242491,0.0,1.0
2001-09-06,98.97,101.0,96.85,99.6,5900,86.0152523407186,87.7795340649953,84.1727512296514,86.5627880482527,6788.59834866261,0.0,1.0
2001-09-07,95.0,99.0,92.2,96.5,47300,82.5649082789559,86.0413254696488,80.1314162454709,83.8685647254658,54423.8477782613,0.0,1.0
2001-09-10,91.31,94.4,90.43,94.4,20800,79.3579134205418,82.043445700352,78.5931016385893,82.043445700352,23932.6857037597,0.0,1.0
2001-09-17,93.37,93.96,81.9,89.45,12500,81.1482682737486,81.6610398093758,71.1796419794368,77.7413794268696,14382.6236200479,0.0,1.0
2001-09-18,90.97,94.86,89.97,93.26,2800,79.2796940337512,82.6698007699421,78.4082012995118,81.2754123951592,3212.87819162826,0.25,1.0
2001-09-19,87.75,92.9,86.5,92.9,18400,76.4734874295006,80.9616750108331,75.3841215117014,80.9616750108331,21113.1995449857,0.0,1.0
2001-09-20,90.0,90.0,85.5,90.0,7900,78.434346081539,78.434346081539,74.5126287774621,78.434346081539,9064.90632637973,0.0,1.0
2001-09-21,85.5,89.16,80.0,89.16,10400,74.5126287774621,77.702292184778,69.7194187391458,77.702292184778,11933.547568905,0.0,1.0
2001-09-24,80.53,87.0,80.5,87.0,29700,70.1813098882926,75.8198678788211,70.1551651062655,75.8198678788211,34079.4579611998,0.0,1.0
2001-09-25,84.99,85.95,81.08,84.5,7300,74.068167483,74.9048005078698,70.6606308921243,73.6411360432227,8376.43242817367,0.0,1.0
2001-09-26,83.01,86.0,81.0,86.0,10400,72.3426118692062,74.9483751445817,70.5909114733851,74.9483751445817,11933.547568905,0.0,1.0
2001-09-27,84.44,85.0,81.09,85.0,2100,73.5888464791684,74.0768824103424,70.6693458194667,74.0768824103424,2409.65864372119,0.0,1.0
2001-09-28,83.19,86.36,81.5,81.5,14800,72.4994805613692,75.2621125289079,71.0266578405048,71.0266578405048,16982.3561557494,0.0,1.0
2001-10-01,86.0,86.0,84.5,86.0,6900,74.9483751445817,74.9483751445817,73.6411360432227,74.9483751445817,7917.44982936964,0.0,1.0
2001-10-02,86.0,87.97,84.5,87.97,5200,74.9483751445817,76.6652158310332,73.6411360432227,76.6652158310332,5966.77378445248,0.0,1.0
2001-10-03,88.88,89.0,86.97,89.0,7800,77.458274219191,77.5628533472997,75.7937230967939,77.5628533472997,8950.16067667872,0.0,1.0
2001-10-04,96.47,97.48,88.0,97.48,6800,84.0729040720674,84.9531117336492,76.6913606130604,84.9531117336492,7802.70417966863,0.0,1.0
2001-10-05,92.58,97.5,92.52,97.5,7900,80.6827973358765,84.9705415883339,80.6305077718221,84.9705415883339,9064.90632637972,0.0,1.0
2001-10-08,93.6,94.25,93.6,94.25,1100,81.5717199248006,82.1381902020561,81.5717199248006,82.1381902020561,1262.2021467111,0.0,1.0
2001-10-09,91.25,95.76,84.85,95.76,17400,79.5237119993382,83.4541442307575,73.9461585002065,83.4541442307575,19965.7430479756,0.0,1.0
2001-10-10,94.0,94.0,88.19,90.0,12900,81.9203170184963,81.9203170184963,76.8569442325659,78.434346081539,14802.1888114302,0.0,1.0
2001-10-11,94.0,97.0,90.0,92.13,6500,81.9203170184963,84.5347952212143,78.434346081539,80.2906256054688,7458.4672305656,0.0,1.0
2001-10-12,92.5,94.47,91.53,94.47,1000,80.6130779171373,82.3299186035888,79.7677299649252,82.3299186035888,1147.45649701009,0.0,1.0
2001-10-15,94.2,94.75,91.35,92.49,2200,82.0946155653442,82.5739365691758,79.6108612727621,80.6043629897949,2524.4042934222,0.0,1.0
2001-10-16,94.0,94.75,92.1,93.0,7200,81.9203170184963,82.5739365691758,80.2644808234416,81.048824284257,8261.68677847266,0.0,1.0
2001-10-17,91.86,92.15,90.75,92.15,8000,80.0553225672242,80.3080554601536,79.0879656322185,80.3080554601536,9179.65197608073,0.0,1.0
2001-10-18,92.01,94.47,91.75,93.13,2000,80.1860464773601,82.3299186035888,79.9594583664578,81.1621183397081,2294.91299402018,0.0,1.0
2001-10-19,93.5,94.96,92.18,94.96,2000,81.4845706513766,82.7569500433661,80.3342002421807,82.7569500433661,2294.91299402019,0.0,1.0
2001-10-22,95.0,95.0,89.0,89.0,5300,82.7918097527356,82.7918097527356,77.5628533472997,77.5628533472997,6081.51943415349,0.0,1.0
2001-10-23,94.97,95.97,92.85,95.0,3900,82.7656649707085,83.6371577049478,80.9181003741211,82.7918097527356,4475.08033833936,0.0,1.0
2001-10-24,94.97,94.97,94.97,94.97,0,82.7656649707085,82.7656649707085,82.7656649707085,82.7656649707085,0,0.0,1.0
2001-10-25,94.73,94.75,93.5,94.75,1800,82.556506714491,82.5739365691758,81.4845706513766,82.5739365691758,2065.42169461817,0.0,1.0
2001-10-26,94.5,96.7,93.25,94.0,8300,82.356063385616,84.2733474009425,81.2666974678168,81.9203170184963,9523.88892518376,0.0,1.0
2001-10-29,91.26,95.76,91.26,95.21,17400,79.5324269266806,83.4541442307575,79.5324269266806,82.9748232269259,19965.7430479756,0.0,1.0
2001-10-30,86.91,92.55,86.26,92.55,10000,75.7414335327395,80.6566525538493,75.174963255484,80.6566525538493,11474.5649701009,0.0,1.0
2001-10-31,94.0,96.99,88.0,88.0,13100,81.9203170184963,84.5260802938719,76.6913606130604,76.6913606130604,15031.6801108322,0.0,1.0
2001-11-01,93.33,93.55,92.25,93.47,8200,81.336416886556,81.5281452880886,80.3952047335775,81.4584258693495,9409.14327548275,0.0,1.0
2001-11-02,90.7,94.75,89.0,93.33,13700,79.0443909955065,82.5739365691758,77.5628533472997,81.336416886556,15720.1540090383,0.0,1.0
2001-11-05,91.97,92.52,90.45,92.52,4500,80.1511867679905,80.6305077718221,78.8265178119467,80.6305077718221,5163.55423654541,0.0,1.0
2001-11-06,93.0,93.84,90.25,90.25,5400,81.048824284257,81.780878181018,78.6522192650989,78.6522192650989,6196.2650838545,0.0,1.0
2001-11-07,91.04,93.1,91.04,93.1,6400,79.3406985251479,81.1359735576809,79.3406985251479,81.1359735576809,7343.72158086459,0.0,1.0
2001-11-08,92.48,92.76,91.5,92.76,1900,80.5956480624525,80.8396660280396,79.741585182898,80.8396660280396,2180.16734431918,0.0,1.0
2001-11-09,92.0,93.97,91.45,93.97,1600,80.1773315500177,81.8941722364691,79.698010546186,81.8941722364691,1835.93039521615,0.0,1.0
2001-11-12,90.3,91.99,90.0,90.02,1900,78.6957939018108,80.1686166226753,78.434346081539,78.4517759362238,2180.16734431918,0.0,1.0
2001-11-13,90.48,90.99,90.09,90.95,1600,78.8526625939739,79.2971238884359,78.5127804276206,79.2622641790664,1835.93039521615,0.0,1.0
2001-11-14,91.0,91.0,88.26,90.02,3700,79.3058388157783,79.3058388157783,76.9179487239626,78.4517759362238,4245.58903893734,0.0,1.0
2001-11-15,92.3,92.9,89.4,89.4,6900,80.4387793702895,80.9616750108331,77.9114504409954,77.9114504409954,7917.44982936963,0.0,1.0
2001-11-16,92.96,93.0,90.97,93.0,10900,81.0139645748874,81.048824284257,79.2796940337512,81.048824284257,12507.27581741,0.0,1.0
2001-11-19,93.47,94.0,91.13,91.13,2400,81.4584258693495,81.9203170184963,79.4191328712295,79.4191328712295,2753.89559282422,0.0,1.0
2001-11-20,91.75,94.97,91.75,92.74,2900,79.9594583664578,82.7656649707085,79.9594583664578,80.8222361733548,3327.62384132927,0.0,1.0
2001-11-21,90.0,93.81,89.01,93.81,10000,78.434346081539,81.7547333989908,77.5715682746421,81.7547333989908,11474.5649701009,0.0,1.0
2001-11-23,91.0,91.0,90.88,91.0,1800,79.3058388157783,79.3058388157783,79.2012596876696,79.3058388157783,2065.42169461817,0.0,1.0
2001-11-26,89.61,91.23,89.55,91.0,18000,78.0944639151857,79.5062821446534,78.0421743511313,79.3058388157783,20654.2169461817,0.0,1.0
2001-11-27,89.07,91.03,88.67,91.03,16400,77.6238578386964,79.3319835978055,77.2752607450007,79.3319835978055,18818.2865509655,0.0,1.0
2001-11-28,91.0,91.99,88.7,91.99,17900,79.3058388157783,80.1686166226753,77.3014055270279,80.1686166226753,20539.4712964807,0.0,1.0
2001-11-29,90.0,90.61,89.5,89.5,4600,78.434346081539,78.965956649425,77.9985997144194,77.9985997144194,5278.29988624642,0.0,1.0
2001-11-30,92.62,92.95,89.51,92.95,14900,80.717657045246,81.005249647545,78.0073146417618,81.005249647545,17097.1018054504,0.0,1.0
2001-12-03,91.55,92.48,91.51,92.48,2500,79.78515981961,80.5956480624525,79.7503001102404,80.5956480624525,2868.64124252523,0.0,1.0
2001-12-04,92.0,92.03,88.6,91.5,5300,80.1773315500177,80.2034763320448,77.214256253604,79.741585182898,6081.51943415349,0.0,1.0
2001-12-05,93.0,94.29,90.56,91.3,29000,81.048824284257,82.1730499114257,78.922382012713,79.5672866360501,33276.2384132927,0.0,1.0
2001-12-06,94.0,95.0,91.1,95.0,33700,81.9203170184963,82.7918097527356,79.3929880892023,82.7918097527356,38669.2839492401,0.0,1.0
2001-12-07,96.75,97.14,94.0,97.14,5300,84.3169220376545,84.6568042040078,81.9203170184963,84.6568042040078,6081.51943415348,0.0,1.0
2001-12-10,95.67,96.85,95.67,96.0,10700,83.375709884676,84.4040713110784,83.375709884676,83.663302486975,12277.784518008,0.0,1.0
2001-12-11,97.85,97.97,95.2,96.98,6400,85.2755640453177,85.3801431734264,82.9661082995835,84.5173653665295,7343.72158086459,0.0,1.0
2001-12-12,96.23,98.0,92.13,92.13,20000,83.86374581585,85.4062879554536,80.2906256054688,80.2906256054688,22949.1299402018,0.0,1.0
2001-12-13,94.68,95.68,86.1,86.1,15300,82.7308052613389,83.6045991487632,75.2336537072378,75.2336537072378,17509.8501147667,0.25,1.0
2001-12-14,97.0,98.0,92.8,94.68,30700,84.7580070801634,85.6318009675878,81.0880727529811,82.7308052613389,35134.1436943359,0.0,1.0
2001-12-17,97.7,98.0,92.19,95.25,18100,85.3696628013605,85.6318009675878,80.5550584816522,83.2288677771708,20714.2671292339,0.0,1.0
2001-12-18,98.75,99.3,97.4,97.4,4400,86.287146383156,86.7677330212394,85.1075246351332,85.1075246351332,5035.51245130547,0.0,1.0
2001-12-19,98.09,99.75,93.42,98.0,15300,85.710442417456,87.1609402705804,81.6298249631842,85.6318009675878,17509.8501147667,0.0,1.0
2001-12-20,96.25,98.53,95.0,97.75,7900,84.1026616645951,86.0949117279227,83.0104193053147,85.4133524957317,9041.03371938937,0.0,1.0
2001-12-21,98.04,98.38,94.45,96.0,67700,85.6667527230848,85.963842644809,82.5298326672313,83.884213192739,77478.2256712228,0.0,1.0
2001-12-24,98.21,98.4,98.0,98.0,600,85.8152976839469,85.9813185225575,85.6318009675878,85.6318009675878,686.660788814382,0.0,1.0
2001-12-26,98.63,99.16,97.03,98.45,17800,86.1822911166651,86.645401877,84.7842208967861,86.0250082169287,20370.9367348267,0.0,1.0
2001-12-27,98.01,99.99,95.54,95.54,13400,85.640538906462,87.3706508035623,83.4822680045238,83.4822680045238,15335.4242835212,0.0,1.0
2001-12-28,98.13,98.85,96.43,97.52,17800,85.7453941729529,86.3745257718985,84.2599445643315,85.2123799016241,20370.9367348267,0.0,1.0
2001-12-31,97.75,98.51,97.75,98.0,9900,85.4133524957317,86.0774358501742,85.4133524957317,85.6318009675878,11329.9030154373,0.0,1.0
2002-01-02,98.15,98.15,96.3,97.5,22600,85.7628700507014,85.7628700507014,84.1463513589663,85.1949040238756,25864.2230453417,0.0,1.0
2002-01-03,98.15,98.28,96.0,98.28,14300,85.7628700507014,85.8764632560666,83.884213192739,85.8764632560666,16365.4154667428,0.0,1.0
2002-01-04,99.6,99.6,98.61,99.6,32800,87.0298711874668,87.0298711874668,86.1648152389166,87.0298711874668,37537.4564551862,0.0,1.0
2002-01-07,98.86,99.61,97.62,99.61,11200,86.3832637107727,87.038609126341,85.2997592903665,87.038609126341,12817.6680578685,0.0,1.0
2002-01-08,98.2,99.21,97.2,97.62,15800,85.8065597450726,86.6890915713713,84.9327658576483,85.2997592903665,18082.0674387787,0.0,1.0
2002-01-09,98.0,98.55,96.98,98.2,4800,85.6318009675878,86.1123876056712,84.7405312024149,85.8065597450726,5493.28631051506,0.0,1.0
2002-01-10,95.52,97.75,95.01,97.11,8900,83.4647921267753,85.4133524957317,83.0191572441889,84.8541244077801,10185.4683674133,0.0,1.0
2002-01-11,97.25,99.0,95.84,95.84,8400,84.9764555520195,86.5055948550121,83.7444061707511,83.7444061707511,9613.25104340135,0.0,1.0
2002-01-14,97.28,98.6,97.25,97.25,6300,85.0026693686422,86.1560773000424,84.9764555520195,84.9764555520195,7209.93828255102,0.0,1.0
2002-01-15,100.8,100.8,98.5,98.5,5100,88.078423852376,88.078423852376,86.0686979112999,86.0686979112999,5836.61670492225,0.0,1.0
2002-01-16,99.11,101.6,98.75,99.0,11200,86.6017121826288,88.7774589623155,86.287146383156,86.5055948550121,12817.6680578685,0.0,1.0
2002-01-17,99.5,99.52,98.6,99.0,7000,86.9424917987243,86.9599676764728,86.1560773000424,86.5055948550121,8011.04253616779,0.0,1.0
2002-01-18,99.6,101.0,99.4,99.55,7900,87.0298711874668,88.2531826298609,86.8551124099819,86.9861814930955,9041.03371938936,0.0,1.0
2002-01-22,100.2,100.2,98.68,99.25,33900,87.5541475199214,87.5541475199214,86.2259808110363,86.7240433268682,38796.3345680126,0.0,1.0
2002-01-23,101.6,101.6,98.0,101.6,13900,88.7774589623155,88.7774589623155,85.6318009675878,88.7774589623155,15907.6416075332,0.0,1.0
2002-01-24,98.45,99.75,97.25,99.75,10900,86.0250082169287,87.1609402705804,84.9764555520195,87.1609402705804,12474.3376634613,0.0,1.0
2002-01-25,101.8,101.8,98.22,98.67,7000,88.9522177398004,88.9522177398004,85.8240356228211,86.2172428721621,8011.04253616779,0.0,1.0
2002-01-28,100.3,100.6,99.46,100.6,3900,87.6415269086638,87.9036650748911,86.9075400432273,87.9036650748911,4463.29512729348,0.0,1.0
2002-01-29,99.96,100.0,99.06,100.0,4500,87.3444369869395,87.3793887424365,86.5580224882576,87.3793887424365,5149.95591610787,0.0,1.0
2002-01-30,100.0,100.0,98.0,98.48,6500,87.3793887424365,87.3793887424365,85.6318009675878,86.0512220335515,7438.82521215581,0.0,1.0
2002-01-31,100.8,100.8,98.11,100.0,7400,88.078423852376,88.078423852376,85.7279182952044,87.3793887424365,8468.81639537738,0.0,1.0
2002-02-01,100.7,101.2,98.25,101.2,8600,87.9910444636336,88.4279414073457,85.8502494394439,88.4279414073457,9842.13797300614,0.0,1.0
2002-02-04,101.0,101.7,98.55,99.5,15900,88.2531826298609,88.8648383510579,86.1123876056712,86.9424917987243,18196.5109035811,0.0,1.0
2002-02-05,102.7,102.7,100.7,102.0,7900,89.7386322384823,89.7386322384823,87.9910444636336,89.1269765172852,9041.03371938937,0.0,1.0
2002-02-06,99.09,101.4,98.99,100.1,7300,86.5842363048803,88.6027001848306,86.4968569161379,87.4667681311789,8354.37293057499,0.0,1.0
2002-02-07,100.0,101.9,100.0,101.9,5100,87.3793887424365,89.0395971285428,87.3793887424365,89.0395971285428,5836.61670492225,0.0,1.0
2002-02-08,99.74,100.4,98.0,100.4,2400,87.1522023317062,87.7289062974063,85.6318009675878,87.7289062974063,2746.64315525753,0.0,1.0
2002-02-11,100.9,102.0,100.0,100.0,4100,88.1658032411184,89.1269765172852,87.3793887424365,87.3793887424365,4692.18205689828,0.0,1.0
2002-02-12,102.0,102.0,100.0,100.4,1700,89.1269765172852,89.1269765172852,87.3793887424365,87.7289062974063,1945.53890164075,0.0,1.0
2002-02-13,103.0,103.0,101.6,101.6,3200,90.0007704047096,90.0007704047096,88.7774589623155,88.7774589623155,3662.19087367671,0.0,1.0
2002-02-14,101.8,103.0,101.6,103.0,2200,88.9522177398004,90.0007704047096,88.7774589623155,90.0007704047096,2517.75622565273,0.0,1.0
2002-02-15,101.5,102.6,100.0,102.6,17400,88.690079573573,89.6512528497398,87.3793887424365,89.6512528497398,19913.1628756171,0.0,1.0
2002-02-19,99.8,102.5,99.53,101.0,4600,87.2046299649516,89.5638734609974,86.968705615347,88.2531826298609,5264.39938091027,0.0,1.0
2002-02-20,99.56,100.0,97.5,100.0,12800,86.9949194319698,87.3793887424365,85.1949040238756,87.3793887424365,14648.7634947068,0.0,1.0
2002-02-21,99.0,99.5,99.0,99.35,12400,86.5055948550121,86.9424917987243,86.5055948550121,86.8114227156107,14190.9896354972,0.0,1.0
2002-02-22,98.82,100.5,98.25,99.0,17000,86.3483119552757,87.8162856861487,85.8502494394439,86.5055948550121,19455.3890164075,0.0,1.0
2002-02-25,96.55,99.0,96.1,98.82,17000,84.3647998308224,86.5055948550121,83.9715925814815,86.3483119552757,19455.3890164075,0.0,1.0
2002-02-26,98.72,99.1,98.19,98.5,47400,86.2609325665333,86.5929742437546,85.7978218061984,86.0686979112999,54246.2023163362,0.0,1.0
2002-02-27,99.53,99.53,98.87,99.5,3900,86.968705615347,86.968705615347,86.392001649647,86.9424917987243,4463.29512729349,0.0,1.0
2002-02-28,100.0,100.5,98.55,100.3,14700,87.3793887424365,87.8162856861487,86.1123876056712,87.6415269086638,16823.1893259524,0.0,1.0
2002-03-01,100.1,100.3,99.0,99.2,3000,87.4667681311789,87.6415269086638,86.5055948550121,86.680353632497,3433.30394407191,0.0,1.0
2002-03-04,98.72,100.3,98.0,100.3,9600,86.2609325665333,87.6415269086638,85.6318009675878,87.6415269086638,10986.5726210301,0.0,1.0
2002-03-05,98.9,99.7,97.95,98.01,1800,86.4182154662697,87.1172505762092,85.5881112732166,85.640538906462,2059.98236644315,0.0,1.0
2002-03-06,99.31,99.5,97.8,98.1,13300,86.7764709601137,86.9424917987243,85.4570421901029,85.7191803563302,15220.9808187188,0.0,1.0
2002-03-07,98.75,98.77,98.5,98.5,1100,86.287146383156,86.3046222609045,86.0686979112999,86.0686979112999,1258.87811282637,0.0,1.0
2002-03-08,99.15,99.45,99.0,99.45,23100,86.6366639381258,86.8988021043531,86.5055948550121,86.8988021043531,26436.4403693537,0.0,1.0
2002-03-11,100.0,100.2,98.2,98.2,4500,87.3793887424365,87.5541475199214,85.8065597450726,85.8065597450726,5149.95591610787,0.0,1.0
2002-03-12,101.4,102.5,100.0,102.5,29000,88.6027001848306,89.5638734609974,87.3793887424365,89.5638734609974,33188.6047926952,0.0,1.0
2002-03-13,101.0,101.0,100.0,100.5,2200,88.2531826298609,88.2531826298609,87.3793887424365,87.8162856861487,2517.75622565273,0.0,1.0
2002-03-14,100.8,102.7,100.5,102.7,5400,88.2968723242321,89.9611982906611,88.0340840137433,89.9611982906611,6164.65776954386,0.25,1.0
2002-03-15,101.0,101.2,99.49,99.5,10800,88.4720645312246,88.6472567382172,87.1493633684311,87.1581229787807,12329.3155390877,0.0,1.0
2002-03-18,100.9,101.1,99.98,101.0,5700,88.3844684277284,88.5596606347209,87.5785842755627,88.4720645312246,6507.13875674074,0.0,1.0
2002-03-19,99.09,100.0,99.09,100.0,4100,86.798978954446,87.596103496262,86.798978954446,87.596103496262,4680.57349169071,0.0,1.0
2002-03-20,98.52,100.5,98.51,99.09,5500,86.2996811645173,88.0340840137433,86.2909215541677,86.798978954446,6278.81809860949,0.0,1.0
2002-03-21,101.0,101.7,98.53,101.7,19000,88.4720645312246,89.0852372556985,86.308440774867,89.0852372556985,21690.4625224692,0.0,1.0
2002-03-22,100.9,101.1,100.4,100.9,9400,88.3844684277284,88.5596606347209,87.9464879102471,88.3844684277284,10731.0709321689,0.0,1.0
2002-03-25,100.9,101.3,100.8,101.3,4700,88.3844684277284,88.7348528417134,88.2968723242321,88.7348528417134,5365.53546608447,0.0,1.0
2002-03-26,102.2,102.2,100.6,100.8,4200,89.5232177731798,89.5232177731798,88.1216801172396,88.2968723242321,4794.73382075634,0.0,1.0
2002-03-27,101.0,101.0,100.8,101.0,4000,88.4720645312246,88.4720645312246,88.2968723242321,88.4720645312246,4566.41316262509,0.0,1.0
2002-03-28,103.0,103.2,100.8,100.8,5900,90.2239866011499,90.3991788081424,88.2968723242321,88.2968723242321,6735.459414872,0.0,1.0
2002-04-01,101.5,103.0,101.0,103.0,3000,88.9100450487059,90.2239866011499,88.4720645312246,90.2239866011499,3424.80987196882,0.0,1.0
2002-04-02,102.8,103.2,100.8,101.5,4700,90.0487943941573,90.3991788081424,88.2968723242321,88.9100450487059,5365.53546608448,0.0,1.0
2002-04-03,101.2,103.2,101.2,102.0,3000,88.6472567382172,90.3991788081424,88.6472567382172,89.3480255661872,3424.80987196881,0.0,1.0
2002-04-04,102.5,103.4,100.9,100.9,5200,89.7860060836686,90.5743710151349,88.3844684277284,88.3844684277284,5936.33711141261,0.0,1.0
2002-04-05,101.5,102.7,101.1,102.7,1800,88.9100450487059,89.9611982906611,88.5596606347209,89.9611982906611,2054.88592318129,0.0,1.0
2002-04-08,101.5,101.7,101.3,101.7,1600,88.9100450487059,89.0852372556985,88.7348528417134,89.0852372556985,1826.56526505003,0.0,1.0
2002-04-09,101.5,102.0,101.0,101.0,3800,88.9100450487059,89.3480255661872,88.4720645312246,88.4720645312246,4338.09250449383,0.0,1.0
2002-04-10,104.8,104.8,101.8,102.5,16300,91.8007164640826,91.8007164640826,89.1728333591947,89.7860060836686,18608.1336376972,0.0,1.0
2002-04-11,102.8,105.0,101.8,105.0,6500,90.0487943941573,91.9759086710751,89.1728333591947,91.9759086710751,7420.42138926577,0.0,1.0
2002-04-12,105.0,105.0,101.6,102.0,15000,91.9759086710751,91.9759086710751,88.9976411522022,89.3480255661872,17124.0493598441,0.0,1.0
2002-04-15,103.2,104.9,102.6,104.0,5300,90.3991788081424,91.8883125675788,89.8736021871648,91.0999476361125,6050.49744047824,0.0,1.0
2002-04-16,104.5,105.0,103.0,103.0,5800,91.5379281535938,91.9759086710751,90.2239866011499,90.2239866011499,6621.29908580637,0.0,1.0
2002-04-17,103.4,104.5,101.3,104.0,10300,90.5743710151349,91.5379281535938,88.7348528417134,91.0999476361125,11758.5138937596,0.0,1.0
2002-04-18,104.2,104.2,103.2,104.1,7500,91.275139843105,91.275139843105,90.3991788081424,91.1875437396087,8562.02467992203,0.0,1.0
2002-04-19,104.7,105.0,104.2,104.2,3100,91.7131203605863,91.9759086710751,91.275139843105,91.275139843105,3538.97020103444,0.0,1.0
2002-04-22,105.2,105.3,104.1,104.8,4100,92.1511008780676,92.2386969815639,91.1875437396087,91.8007164640826,4680.57349169071,0.0,1.0
2002-04-23,105.8,105.8,104.7,104.7,8400,92.6766774990452,92.6766774990452,91.7131203605863,91.7131203605863,9589.46764151268,0.0,1.0
2002-04-24,104.9,105.8,104.5,105.8,17600,91.8883125675788,92.6766774990452,91.5379281535938,92.6766774990452,20092.2179155504,0.0,1.0
2002-04-25,105.8,105.8,104.5,105.8,2500,92.6766774990452,92.6766774990452,91.5379281535938,92.6766774990452,2854.00822664068,0.0,1.0
2002-04-26,105.4,105.4,104.7,104.7,2000,92.3262930850602,92.3262930850602,91.7131203605863,91.7131203605863,2283.20658131254,0.0,1.0
2002-04-29,107.8,107.9,105.4,105.4,4700,94.4285995689704,94.5161956724667,92.3262930850602,92.3262930850602,5365.53546608448,0.0,1.0
2002-04-30,109.2,109.7,108.0,108.0,13600,95.6549450179181,96.0929255353994,94.603791775963,94.603791775963,15525.8047529253,0.0,1.0
2002-05-01,112.9,112.9,109.0,109.0,9700,98.8960008472798,98.8960008472798,95.4797528109256,95.4797528109256,11073.5519193658,0.0,1.0
2002-05-02,113.2,113.7,110.2,112.4,10500,99.1587891577686,99.5967696752499,96.5309060528807,98.4580203297985,11986.8345518908,0.0,1.0
2002-05-03,112.0,113.4,111.8,113.4,5300,98.1076359158134,99.3339813647611,97.9324437088209,99.3339813647611,6050.49744047824,0.0,1.0
2002-05-06,113.7,114.0,111.5,113.0,4100,99.5967696752499,99.8595579857387,97.6696553983321,98.9835969507761,4680.57349169071,0.0,1.0
2002-05-07,111.9,113.4,111.3,112.7,13700,98.0200398123172,99.3339813647611,97.4944631913396,98.7208086402873,15639.9650819909,0.0,1.0
2002-05-08,112.9,112.9,110.5,112.9,1800,98.8960008472798,98.8960008472798,96.7936943633695,98.8960008472798,2054.88592318129,0.0,1.0
2002-05-09,111.5,113.0,110.5,113.0,3400,97.6696553983321,98.9835969507761,96.7936943633695,98.9835969507761,3881.45118823132,0.0,1.0
2002-05-10,111.2,113.0,111.0,113.0,9700,97.4068670878433,98.9835969507761,97.2316748808508,98.9835969507761,11073.5519193658,0.0,1.0
2002-05-13,111.9,112.0,111.3,112.0,6500,98.0200398123172,98.1076359158134,97.4944631913396,98.1076359158134,7420.42138926576,0.0,1.0
2002-05-14,113.7,113.8,112.0,112.0,4700,99.5967696752499,99.6843657787462,98.1076359158134,98.1076359158134,5365.53546608448,0.0,1.0
2002-05-15,114.2,114.2,112.8,113.9,4700,100.034750192731,100.034750192731,98.8084047437835,99.7719618822424,5365.53546608449,0.0,1.0
2002-05-16,113.1,114.0,113.0,113.1,5500,99.0711930542723,99.8595579857387,98.9835969507761,99.0711930542723,6278.81809860949,0.0,1.0
2002-05-17,114.0,114.0,113.1,113.1,5900,99.8595579857387,99.8595579857387,99.0711930542723,99.0711930542723,6735.459414872,0.0,1.0
2002-05-20,112.9,113.9,112.7,113.0,3100,98.8960008472798,99.7719618822424,98.7208086402873,98.9835969507761,3538.97020103444,0.0,1.0
2002-05-21,114.7,115.0,113.6,113.6,9400,100.472730710213,100.735519020701,99.5091735717536,99.5091735717536,10731.0709321689,0.0,1.0
2002-05-22,114.9,115.0,114.2,114.2,3100,100.647922917205,100.735519020701,100.034750192731,100.034750192731,3538.97020103444,0.0,1.0
2002-05-23,114.7,114.7,112.5,114.4,10300,100.472730710213,100.472730710213,98.5456164332948,100.209942399724,11758.5138937595,0.0,1.0
2002-05-24,114.2,114.2,112.6,113.8,5500,100.034750192731,100.034750192731,98.633212536791,99.6843657787462,6278.8180986095,0.0,1.0
2002-05-28,113.5,114.4,113.0,114.2,9600,99.4215774682574,100.209942399724,98.9835969507761,100.034750192731,10959.3915903002,0.0,1.0
2002-05-29,112.0,113.1,111.8,112.6,6400,98.1076359158134,99.0711930542723,97.9324437088209,98.633212536791,7306.26106020014,0.0,1.0
2002-05-30,109.1,111.5,109.1,111.5,15900,95.5673489144218,97.6696553983321,95.5673489144218,97.6696553983321,18151.4923214347,0.0,1.0
2002-05-31,111.3,113.0,108.9,109.0,17100,97.4944631913396,98.9835969507761,95.3921567074293,95.4797528109256,19521.4162702222,0.0,1.0
2002-06-03,108.3,113.3,108.3,113.2,8900,94.8665800864517,99.2463852612648,94.8665800864517,99.1587891577686,10160.2692868408,0.0,1.0
2002-06-04,108.0,109.5,106.4,108.5,6800,94.603791775963,95.9177333284069,93.2022541200228,95.0417722934443,7762.90237646264,0.0,1.0
2002-06-05,107.2,109.3,107.2,108.3,2500,93.9030229479929,95.7425411214144,93.9030229479929,94.8665800864517,2854.00822664068,0.0,1.0
2002-06-06,107.3,110.6,107.0,110.3,8900,93.9906190514891,96.8812904668658,93.7278307410003,96.618502156377,10160.2692868408,0.0,1.0
2002-06-07,107.8,110.6,106.0,107.6,4000,94.4285995689704,96.8812904668658,92.8518697060377,94.2534073619779,4566.41316262509,0.0,1.0
2002-06-10,108.8,110.7,107.9,110.7,8200,95.3045606039331,96.968886570362,94.5161956724667,96.968886570362,9361.14698338142,0.0,1.0
2002-06-11,108.3,110.5,107.0,109.1,6200,94.8665800864517,96.7936943633695,93.7278307410003,95.5673489144218,7077.94040206888,0.0,1.0
2002-06-12,109.9,110.2,107.1,108.3,20700,96.2681177423919,96.5309060528807,93.8154268444966,94.8665800864517,23631.1881165848,0.0,1.0
2002-06-13,108.7,110.4,108.0,108.0,9100,95.4359547591774,96.9285133892658,94.821371793847,94.821371793847,10364.7519689625,0.25,1.0
2002-06-14,107.7,109.0,105.5,106.5,15300,94.5579790944196,95.6993474586048,92.6264326319523,93.5044082967102,17426.4511126512,0.0,1.0
2002-06-17,107.6,110.0,106.7,109.0,7900,94.4701815279438,96.5773231233626,93.6800034296618,95.6993474586048,8997.97148953887,0.0,1.0
2002-06-18,107.6,110.0,107.5,108.2,6000,94.4701815279438,96.5773231233626,94.382383961468,94.9969669267985,6833.90239711813,0.0,1.0
2002-06-19,106.6,107.8,105.0,105.6,51800,93.592205863186,94.6457766608954,92.1874447995734,92.7142301984281,58999.3573617865,0.0,1.0
2002-06-20,106.2,107.0,105.2,105.2,3500,93.2410155972828,93.9433961290891,92.363039932525,92.363039932525,3986.44306498558,0.0,1.0
2002-06-21,106.6,107.2,106.2,106.2,10100,93.592205863186,94.1189912620407,93.2410155972828,93.2410155972828,11503.7357018155,0.0,1.0
2002-06-24,107.9,108.5,106.6,106.6,9400,94.7335742273712,95.2603596262259,93.592205863186,93.592205863186,10706.4470888184,0.0,1.0
2002-06-25,108.7,108.7,107.1,108.0,4300,95.4359547591774,95.4359547591774,94.0311936955649,94.821371793847,4897.63005126799,0.0,1.0
2002-06-26,109.6,110.5,104.0,104.0,17900,96.2261328574595,97.0163109557416,91.3094691348156,91.3094691348156,20387.8088180691,0.0,1.0
2002-06-27,112.0,113.8,109.2,109.3,12400,98.3332744528783,99.9136306494424,95.8749425915564,95.9627401580321,14123.3982873775,0.0,1.0
2002-06-28,110.6,114.4,110.0,110.0,41600,97.1041085222173,100.440416048297,96.5773231233626,96.5773231233626,47381.7232866857,0.0,1.0
2002-07-01,111.5,114.5,110.3,110.5,16900,97.8942866204994,100.528213614773,96.84071582279,97.0163109557416,19248.8250852161,0.0,1.0
2002-07-02,111.1,112.4,110.3,110.3,4400,97.5430963545963,98.6844647187815,96.84071582279,96.84071582279,5011.52842455329,0.0,1.0
2002-07-03,110.0,111.0,109.0,110.7,3800,96.5773231233626,97.4552987881205,95.6993474586048,97.1919060886931,4328.13818484148,0.0,1.0
2002-07-05,112.0,112.0,110.0,110.0,800,98.3332744528783,98.3332744528783,96.5773231233626,96.5773231233626,911.186986282417,0.0,1.0
2002-07-08,110.6,112.2,109.7,109.7,5000,97.1041085222173,98.5088695858299,96.3139304239353,96.3139304239353,5694.91866426511,0.0,1.0
2002-07-09,110.9,113.0,109.8,109.8,7600,97.3675012216447,99.2112501176362,96.4017279904111,96.4017279904111,8656.27636968296,0.0,1.0
2002-07-10,109.9,112.9,107.0,110.9,35400,96.4895255568869,99.1234525511604,93.9433961290891,97.3675012216447,40320.0241429969,0.0,1.0
2002-07-11,107.2,109.8,106.1,108.5,17100,94.1189912620407,96.4017279904111,93.153218030807,95.2603596262259,19476.6218317867,0.0,1.0
2002-07-12,104.6,107.8,104.5,107.2,8700,91.8362545336703,94.6457766608954,91.7484569671945,94.1189912620407,9909.15847582128,0.0,1.0
2002-07-15,101.0,105.3,99.52,105.1,20700,88.675542140542,92.4508374990008,87.3761381567004,92.2752423660492,23576.9632700576,0.0,1.0
2002-07-16,99.56,101.5,99.1,100.8,5700,87.4112571832908,89.114529972921,87.0073883775022,88.4999470075905,6492.20727726222,0.0,1.0
2002-07-17,99.71,100.8,98.54,100.8,3700,87.5429535330044,88.4999470075905,86.5157220052378,88.4999470075905,4214.23981155618,0.0,1.0
2002-07-18,98.12,100.1,95.03,97.12,11900,86.1469722260395,87.88536404226,83.4340274219377,85.2689965612816,13553.906420951,0.0,1.0
2002-07-19,95.9,98.12,95.9,97.07,14000,84.1978662502771,86.1469722260395,84.1978662502771,85.2250977780437,15945.7722599423,0.0,1.0
2002-07-22,97.0,98.31,96.01,96.01,32900,85.1636394815107,86.3137876023435,84.2944435734004,84.2944435734004,37472.5648108644,0.0,1.0
2002-07-23,97.05,98.83,96.01,96.53,10600,85.2075382647486,86.7703349480175,84.2944435734004,84.7509909190745,12073.227568242,0.0,1.0
2002-07-24,97.13,97.6,95.65,95.96,7200,85.2777763179292,85.6904248803654,83.9783723340876,84.2505447901625,8200.68287654175,0.0,1.0
2002-07-25,98.1,99.1,97.07,97.6,7000,86.1294127127443,87.0073883775022,85.2250977780437,85.6904248803654,7972.88612997115,0.0,1.0
2002-07-26,98.5,100.0,95.0,98.57,5000,86.4806029786475,87.7975664757842,83.407688151995,86.5420612751805,5694.9186642651,0.0,1.0
2002-07-29,103.3,104.0,98.0,98.0,9500,90.6948861694851,91.3094691348156,86.0416151462685,86.0416151462685,10820.3454621037,0.0,1.0
2002-07-30,104.2,104.2,101.0,103.6,12800,91.4850642677672,91.4850642677672,88.675542140542,90.9582788689124,14578.9917805187,0.0,1.0
2002-07-31,103.5,106.0,101.8,103.7,10200,90.8704813024367,93.0654204643313,89.3779226723483,91.0460764353882,11617.6340751008,0.0,1.0
2002-08-01,101.2,104.2,101.1,103.2,4500,88.8511372734936,91.4850642677672,88.7633397070178,90.6070886030093,5125.4267978386,0.0,1.0
2002-08-02,102.0,104.4,102.0,102.8,27400,89.5535178052999,91.6606594007187,89.5535178052999,90.2558983371062,31208.1542801728,0.0,1.0
2002-08-05,105.2,106.2,103.3,105.0,17600,92.363039932525,93.2410155972828,90.6948861694851,92.1874447995734,20046.1136982132,0.0,1.0
2002-08-06,108.2,109.1,105.2,105.2,8200,94.9969669267985,95.7871450250806,92.363039932525,92.363039932525,9339.66660939478,0.0,1.0
2002-08-07,107.9,109.8,107.5,109.5,9100,94.7335742273712,96.4017279904111,94.382383961468,96.1383352909837,10364.7519689625,0.0,1.0
2002-08-08,110.6,111.0,108.0,108.0,23400,97.1041085222173,97.4552987881205,94.821371793847,94.821371793847,26652.2193487607,0.0,1.0
2002-08-09,111.0,113.0,109.0,111.0,10400,97.4552987881205,99.2112501176362,95.6993474586048,97.4552987881205,11845.4308216714,0.0,1.0
2002-08-12,111.8,112.0,108.7,111.0,3500,98.1576793199267,98.3332744528783,95.4359547591774,97.4552987881205,3986.44306498558,0.0,1.0
2002-08-13,110.5,112.0,110.5,112.0,3800,97.0163109557416,98.3332744528783,97.0163109557416,98.3332744528783,4328.13818484148,0.0,1.0
2002-08-14,112.0,112.0,109.6,109.6,5000,98.3332744528783,98.3332744528783,96.2261328574595,96.2261328574595,5694.91866426511,0.0,1.0
2002-08-15,111.7,111.9,111.0,111.9,1000,98.069881753451,98.2454768864025,97.4552987881205,98.2454768864025,1138.98373285302,0.0,1.0
2002-08-16,111.0,113.0,110.1,110.1,3700,97.4552987881205,99.2112501176362,96.6651206898384,96.6651206898384,4214.23981155618,0.0,1.0
2002-08-19,112.8,113.0,111.8,111.8,2100,99.0356549846846,99.2112501176362,98.1576793199267,98.1576793199267,2391.86583899134,0.0,1.0
2002-08-20,110.8,112.5,110.7,112.0,8800,97.2797036551689,98.7722622852572,97.1919060886931,98.3332744528783,10023.0568491066,0.0,1.0
2002-08-21,111.0,112.0,107.0,107.0,22800,97.4552987881205,98.3332744528783,93.9433961290891,93.9433961290891,25968.8291090489,0.0,1.0
2002-08-22,111.8,111.8,110.0,111.0,2300,98.1576793199267,98.1576793199267,96.5773231233626,97.4552987881205,2619.66258556195,0.0,1.0
2002-08-23,111.6,112.0,109.8,110.5,13000,97.9820841869752,98.3332744528783,96.4017279904111,97.0163109557416,14806.7885270893,0.0,1.0
2002-08-26,112.6,112.7,110.5,110.5,6600,98.860059851733,98.9478574182088,97.0163109557416,97.0163109557416,7517.29263682994,0.0,1.0
2002-08-27,109.4,112.4,108.9,112.4,8100,96.0505377245079,98.6844647187815,95.611549892129,98.6844647187815,9225.76823610948,0.0,1.0
2002-08-28,109.5,111.1,107.9,108.1,4700,96.1383352909837,97.5430963545963,94.7335742273712,94.9091693603227,5353.2235444092,0.0,1.0
2002-08-29,109.8,109.8,108.3,109.1,2400,96.4017279904111,96.4017279904111,95.0847644932743,95.7871450250806,2733.56095884725,0.0,1.0
2002-08-30,108.2,110.3,107.0,110.3,6400,94.9969669267985,96.84071582279,93.9433961290891,96.84071582279,7289.49589025934,0.0,1.0
2002-09-03,104.5,107.3,104.5,106.5,9200,91.7484569671945,94.2067888285165,91.7484569671945,93.5044082967102,10478.6503422478,0.0,1.0
2002-09-04,107.0,107.0,103.3,104.6,6600,93.9433961290891,93.9433961290891,90.6948861694851,91.8362545336703,7517.29263682994,0.0,1.0
2002-09-05,104.5,106.0,104.5,105.8,5900,91.7484569671945,93.0654204643313,91.7484569671945,92.8898253313797,6720.00402383283,0.0,1.0
2002-09-06,108.5,108.5,105.1,106.0,4500,95.2603596262259,95.2603596262259,92.2752423660492,93.0654204643313,5125.42679783859,0.0,1.0
2002-09-09,109.0,109.5,106.5,106.5,7500,95.6993474586048,96.1383352909837,93.5044082967102,93.5044082967102,8542.37799639766,0.0,1.0
2002-09-10,106.2,108.0,105.1,108.0,4400,93.2410155972828,94.821371793847,92.2752423660492,94.821371793847,5011.5284245533,0.0,1.0
2002-09-11,105.1,107.0,105.1,106.1,1700,92.2752423660492,93.9433961290891,92.2752423660492,93.153218030807,1936.27234585014,0.0,1.0
2002-09-12,105.1,106.6,104.5,106.6,1300,92.4947362822387,93.8148324232792,91.9666978258225,93.8148324232792,1477.16513924735,0.25,1.0
2002-09-13,105.1,105.9,104.5,104.5,2500,92.4947362822387,93.1987875574603,91.9666978258225,91.9666978258225,2840.70219086029,0.0,1.0
2002-09-16,106.1,107.0,104.6,105.0,3800,93.3748003762657,94.16685806089,92.0547042352252,92.406729872836,4317.86733010764,0.0,1.0
2002-09-17,104.3,107.6,104.3,107.2,5800,91.7906850070171,94.6948965173062,91.7906850070171,94.3428708796954,6590.42908279587,0.0,1.0
2002-09-18,105.4,105.4,103.8,103.8,3100,92.7587555104468,92.7587555104468,91.3506529600036,91.3506529600036,3522.47071666676,0.0,1.0
2002-09-19,102.9,105.0,102.9,104.0,3300,90.5585952753793,92.406729872836,90.5585952753793,91.526665778809,3749.72689193558,0.0,1.0
2002-09-20,103.0,106.0,102.5,106.0,20000,90.646601684782,93.286793966863,90.2065696377685,93.286793966863,22725.6175268823,0.0,1.0
2002-09-23,102.4,102.5,99.0,102.5,5500,90.1185632283658,90.2065696377685,87.1263453086739,90.2065696377685,6249.54481989263,0.0,1.0
2002-09-24,102.0,103.7,102.0,103.0,2400,89.766537590755,91.2626465506009,89.766537590755,90.646601684782,2727.07410322588,0.0,1.0
2002-09-25,104.5,105.5,102.0,103.0,12300,91.9666978258225,92.8467619198495,89.766537590755,90.646601684782,13976.2547790326,0.0,1.0
2002-09-26,106.2,106.3,103.3,103.5,7100,93.4628067856684,93.5508131950711,90.9106209129901,91.0866337317955,8067.59422204322,0.0,1.0
2002-09-27,105.1,106.5,103.7,104.1,6600,92.4947362822387,93.7268260138765,91.2626465506009,91.6146721882117,7499.45378387116,0.0,1.0
2002-09-30,103.1,106.0,102.5,105.5,9700,90.7346080941847,93.286793966863,90.2065696377685,92.8467619198495,11021.9245005379,0.0,1.0
2002-10-01,103.5,106.4,102.1,106.4,17600,91.0866337317955,93.6388196044738,89.8545440001576,93.6388196044738,19998.5434236564,0.0,1.0
2002-10-02,103.3,104.2,103.3,103.5,5000,90.9106209129901,91.7026785976144,90.9106209129901,91.0866337317955,5681.40438172057,0.0,1.0
2002-10-03,103.6,104.0,102.7,102.7,3400,91.1746401411982,91.526665778809,90.3825824565739,90.3825824565739,3863.35497956999,0.0,1.0
2002-10-04,102.5,104.6,102.5,104.1,4700,90.2065696377685,92.0547042352252,90.2065696377685,91.6146721882117,5340.52011881734,0.0,1.0
2002-10-07,102.4,103.0,102.3,102.3,8900,90.1185632283658,90.646601684782,90.030556818963,90.030556818963,10112.8997994626,0.0,1.0
2002-10-08,103.6,104.6,102.4,104.6,5800,91.1746401411982,92.0547042352252,90.1185632283658,92.0547042352252,6590.42908279587,0.0,1.0
2002-10-09,100.0,103.4,100.0,102.4,10100,88.0064094027009,90.9986273223928,88.0064094027009,90.1185632283658,11476.4368510756,0.0,1.0
2002-10-10,101.5,101.8,100.0,100.0,3300,89.3265055437414,89.5905247719495,88.0064094027009,88.0064094027009,3749.72689193558,0.0,1.0
2002-10-11,102.7,104.3,99.0,100.3,6300,90.3825824565739,91.7906850070171,87.1263453086739,88.270428630909,7158.56952096792,0.0,1.0
2002-10-14,102.0,103.6,100.5,100.5,3500,89.766537590755,91.1746401411982,88.4464414497144,88.4464414497144,3976.9830672044,0.0,1.0
2002-10-15,103.5,105.0,102.3,105.0,7200,91.0866337317955,92.406729872836,90.030556818963,92.406729872836,8181.22230967763,0.0,1.0
2002-10-16,102.2,106.5,101.8,101.8,6400,89.9425504095604,93.7268260138765,89.5905247719495,89.5905247719495,7272.19760860234,0.0,1.0
2002-10-17,103.4,106.9,102.0,105.5,4800,90.9986273223928,94.0788516514873,89.766537590755,92.8467619198495,5454.14820645175,0.0,1.0
2002-10-18,104.9,104.9,102.2,104.6,8000,92.3187234634333,92.3187234634333,89.9425504095604,92.0547042352252,9090.24701075292,0.0,1.0
2002-10-21,103.6,105.4,103.0,105.4,6100,91.1746401411982,92.7587555104468,90.646601684782,92.7587555104468,6931.3133456991,0.0,1.0
2002-10-22,103.4,104.2,102.9,102.9,1500,90.9986273223928,91.7026785976144,90.5585952753793,90.5585952753793,1704.42131451617,0.0,1.0
2002-10-23,104.2,104.5,102.9,103.7,12100,91.7026785976144,91.9666978258225,90.5585952753793,91.2626465506009,13748.9986037638,0.0,1.0
2002-10-24,103.5,104.7,102.4,102.4,2500,91.0866337317955,92.1427106446279,90.1185632283658,90.1185632283658,2840.70219086029,0.0,1.0
2002-10-25,104.0,104.0,102.4,102.4,5000,91.526665778809,91.526665778809,90.1185632283658,90.1185632283658,5681.40438172057,0.0,1.0
2002-10-28,102.5,105.4,102.4,104.9,10900,90.2065696377685,92.7587555104468,90.1185632283658,92.3187234634333,12385.4615521509,0.0,1.0
2002-10-29,102.4,103.3,101.5,103.3,3600,90.1185632283658,90.9106209129901,89.3265055437414,90.9106209129901,4090.61115483881,0.0,1.0
2002-10-30,102.49,102.49,102.43,102.43,3200,90.1977689968282,90.1977689968282,90.1449651511866,90.1449651511866,3636.09880430117,0.0,1.0
2002-10-31,99.76,102.3,99.0,102.3,12100,87.7951940201345,90.030556818963,87.1263453086739,90.030556818963,13748.9986037638,0.0,1.0
2002-11-01,100.5,100.7,99.85,100.7,16000,88.4464414497144,88.6224542685198,87.8743997885969,88.6224542685198,18180.4940215059,0.0,1.0
2002-11-04,102.0,103.0,101.0,101.8,7500,89.766537590755,90.646601684782,88.8864734967279,89.5905247719495,8522.10657258086,0.0,1.0
2002-11-05,101.2,103.3,100.2,101.5,11300,89.0624863155333,90.9106209129901,88.1824222215063,89.3265055437414,12839.9739026885,0.0,1.0
2002-11-06,101.6,102.7,100.9,102.7,8000,89.4145119531441,90.3825824565739,88.7984670873252,90.3825824565739,9090.24701075293,0.0,1.0
2002-11-07,100.3,102.5,98.51,102.5,8800,88.270428630909,90.2065696377685,86.6951139026007,90.2065696377685,9999.27171182822,0.0,1.0
2002-11-08,100.0,101.0,97.54,100.3,4600,88.0064094027009,88.8864734967279,85.8414517313945,88.270428630909,5226.89203118293,0.0,1.0
2002-11-11,99.71,101.8,97.55,97.55,3500,87.7511908154331,89.5905247719495,85.8502523723348,85.8502523723348,3976.9830672044,0.0,1.0
2002-11-12,100.3,100.7,99.11,100.0,4300,88.270428630909,88.6224542685198,87.2231523590169,88.0064094027009,4886.0077682797,0.0,1.0
2002-11-13,99.54,100.5,99.31,100.2,5100,87.6015799194485,88.4464414497144,87.3991651778223,88.1824222215063,5795.03246935499,0.0,1.0
2002-11-14,100.1,100.4,97.96,100.0,10400,88.0944158121036,88.3584350403117,86.2110786508858,88.0064094027009,11817.3211139788,0.0,1.0
2002-11-15,100.0,100.9,97.2,100.9,3400,88.0064094027009,88.7984670873252,85.5422299394253,88.7984670873252,3863.35497956999,0.0,1.0
2002-11-18,99.15,100.4,99.15,99.79,1700,87.258354922778,88.3584350403117,87.258354922778,87.8215959429553,1931.677489785,0.0,1.0
2002-11-19,97.48,99.94,97.48,99.56,16800,85.7886478857529,87.9536055570593,85.7886478857529,87.6191812013291,19089.5187225811,0.0,1.0
2002-11-20,98.96,99.16,97.56,98.46,8100,87.0911427449128,87.2671555637182,85.859053013275,86.6511106978993,9203.87509838734,0.0,1.0
2002-11-21,98.61,102.4,98.44,102.0,24900,86.7831203120034,90.1185632283658,86.6335094160188,89.766537590755,28293.3938209685,0.0,1.0
2002-11-22,98.5,99.0,98.2,99.0,41600,86.6863132616604,87.1263453086739,86.4222940334523,87.1263453086739,47269.2844559152,0.0,1.0
2002-11-25,100.9,101.1,98.74,99.0,3700,88.7984670873252,88.9744799061306,86.8975286442269,87.1263453086739,4204.23924247323,0.0,1.0
2002-11-26,99.05,101.8,99.03,100.7,4800,87.1703485133753,89.5905247719495,87.1527472314947,88.6224542685198,5454.14820645175,0.0,1.0
2002-11-27,101.6,102.2,99.03,101.0,6900,89.4145119531441,89.9425504095604,87.1527472314947,88.8864734967279,7840.3380467744,0.0,1.0
2002-11-29,100.1,101.0,100.0,101.0,1600,88.0944158121036,88.8864734967279,88.0064094027009,88.8864734967279,1818.04940215058,0.0,1.0
2002-12-02,99.8,100.5,98.31,100.0,4500,87.8303965838955,88.4464414497144,86.5191010837953,88.0064094027009,5113.26394354852,0.0,1.0
2002-12-03,97.51,98.43,97.35,98.21,5300,85.8150498085737,86.6247087750785,85.6742395535294,86.4310946743926,6022.28864462381,0.0,1.0
2002-12-04,98.79,99.65,97.81,99.65,1600,86.9415318489283,87.6983869697915,86.0790690367818,87.6983869697915,1818.04940215058,0.0,1.0
2002-12-05,97.31,100.0,97.31,99.96,600,85.6390369897683,88.0064094027009,85.6390369897683,87.9712068389398,681.768525806469,0.0,1.0
2002-12-06,97.5,98.22,97.5,97.51,2400,85.8062491676334,86.4398953153329,85.8062491676334,85.8150498085737,2727.07410322588,0.0,1.0
2002-12-09,94.08,96.97,94.08,96.97,6200,82.796429966061,85.3398151977991,82.796429966061,85.3398151977991,7044.94143333352,0.0,1.0
2002-12-10,94.98,98.0,94.77,98.0,27300,83.5884876506854,86.2462812146469,83.4036741909397,86.2462812146469,31020.4679241943,0.0,1.0
2002-12-11,94.13,95.98,94.0,95.98,4000,82.8404331707624,84.4685517447124,82.7260248385389,84.4685517447124,4545.12350537646,0.0,1.0
2002-12-12,93.54,93.69,92.78,93.0,6700,82.5412113787932,82.6735738088426,81.870575066543,82.0647066306154,7592.78897814939,0.25,1.0
2002-12-13,91.63,93.6,91.51,92.77,9800,80.8557964361644,82.594156350813,80.7499064921249,81.8617509045397,11105.8704456513,0.0,1.0
2002-12-16,91.5,93.7,90.38,92.0,18500,80.7410823301216,82.6823979708459,79.7527761857529,81.1822904302862,20965.1635963827,0.0,1.0
2002-12-17,93.6,93.95,92.24,93.87,7200,82.594156350813,82.9030020209282,81.3940703183652,82.8324087249018,8159.41502129486,0.0,1.0
2002-12-18,93.18,94.19,91.88,94.19,4100,82.2235415466747,83.1147819090072,81.0764004862467,83.1147819090072,4646.33355379291,0.0,1.0
2002-12-19,94.69,94.83,93.0,94.13,5100,83.5559900091718,83.6795282772179,82.0647066306154,83.0618369369874,5779.58564008386,0.0,1.0
2002-12-20,95.2,95.35,93.5,94.32,14600,84.0060222713397,84.138384701389,82.50591473078,83.22949601505,16545.4804598479,0.0,1.0
2002-12-23,95.46,95.7,94.16,94.27,8100,84.2354504834253,84.4472303715043,83.0883094229973,83.1853752050335,9179.34189895672,0.0,1.0
2002-12-24,96.12,96.12,96.12,96.12,200,84.8178451756425,84.8178451756425,84.8178451756425,84.8178451756425,226.650417258191,0.0,1.0
2002-12-26,97.25,97.25,93.03,93.03,3500,85.8149754820145,85.8149754820145,82.0911791166253,82.0911791166253,3966.38230201834,0.0,1.0
2002-12-27,96.4,97.4,96.12,97.25,10600,85.0649217117347,85.9473379120639,84.8178451756425,85.8149754820145,12012.4721146841,0.0,1.0
2002-12-30,98.05,98.05,93.07,93.07,8800,86.5209084422779,86.5209084422779,82.1264757646385,82.1264757646385,9972.61835936039,0.0,1.0
2002-12-31,96.6,97.97,96.01,96.01,16500,85.2414049518005,86.4503151462516,84.7207793936063,84.7207793936063,18698.6594238007,0.0,1.0
2003-01-02,98.2,98.2,96.17,96.53,8100,86.6532708723273,86.6532708723273,84.861965985659,85.1796358177775,9179.34189895672,0.0,1.0
2003-01-03,96.89,98.51,96.89,98.51,8100,85.497305649896,86.9268198944293,85.497305649896,86.9268198944293,9179.34189895673,0.0,1.0
2003-01-06,100.9,101.3,96.5,96.5,8700,89.0357946132161,89.3887610933478,85.1531633317676,85.1531633317676,9859.2931507313,0.0,1.0
2003-01-07,98.75,101.3,98.07,101.3,8000,87.1385997825083,89.3887610933478,86.5385567662845,89.3887610933478,9066.01669032763,0.0,1.0
2003-01-08,96.9,99.02,96.29,98.76,7600,85.5061298118993,87.3768521565972,84.9678559296985,87.1474239445116,8612.71585581125,0.0,1.0
2003-01-09,98.6,99.0,96.9,97.1,5400,87.0062373524589,87.3592038325906,85.5061298118993,85.6826130519651,6119.56126597115,0.0,1.0
2003-01-10,98.52,99.83,97.6,99.83,2200,86.9356440564326,88.0916092788639,86.1238211521298,88.0916092788639,2493.1545898401,0.0,1.0
2003-01-13,97.85,98.4,97.35,97.61,2600,86.344425202212,86.8297541123931,85.9032171020474,86.132645314133,2946.45542435648,0.0,1.0
2003-01-14,97.3,97.531,96.25,97.531,5500,85.859096292031,86.062934434307,84.9325592816853,86.062934434307,6232.88647460024,0.0,1.0
2003-01-15,92.08,97.99,91.51,97.99,25300,81.2528837263126,86.4679634702581,80.7499064921249,86.4679634702581,28671.2777831611,0.0,1.0
2003-01-16,93.88,94.99,93.01,93.91,22600,82.8412328869051,83.8207148692705,82.0735307926187,82.867705372915,25611.4971501756,0.0,1.0
2003-01-17,93.4,94.77,93.4,93.89,10200,82.4176731107471,83.6265833051981,82.4176731107471,82.8500570489084,11559.1712801677,0.0,1.0
2003-01-21,93.85,94.0,92.85,93.39,14600,82.8147604008953,82.9471228309446,81.932344200566,82.4088489487438,16545.4804598479,0.0,1.0
2003-01-22,97.39,97.85,94.16,94.45,9000,85.9385137500606,86.344425202212,83.0883094229973,83.3442101210928,10199.2687766186,0.0,1.0
2003-01-23,95.7,97.42,94.04,96.85,2400,84.4472303715043,85.9649862360705,82.9824194789578,85.4620090018828,2719.80500709829,0.0,1.0
2003-01-24,93.71,97.6,93.4,94.71,8500,82.6912221328492,86.1238211521298,82.4176731107471,83.5736383331784,9632.6427334731,0.0,1.0
2003-01-27,95.0,95.0,92.75,93.6,11800,83.8295390312738,83.8295390312738,81.8441025805331,82.594156350813,13372.3746182333,0.0,1.0
2003-01-28,94.0,95.79,92.0,92.92,9500,82.9471228309446,84.5266478295339,81.1822904302862,81.9941133345891,10765.8948197641,0.0,1.0
2003-01-29,94.0,95.79,92.0,92.92,9300,82.9471228309446,84.5266478295339,81.1822904302862,81.9941133345891,10539.2444025059,0.0,1.0
2003-01-30,91.91,93.79,91.25,93.6,12400,81.1028729722566,82.7618154288755,80.5204782800393,82.594156350813,14052.3258700078,0.0,1.0
2003-01-31,91.0,92.98,90.0,92.98,7700,80.299874229957,82.0470583066089,79.4174580296278,82.0470583066089,8726.04106444035,0.0,1.0
2003-02-03,92.95,94.02,91.55,91.6,4200,82.020585820599,82.9647711549512,80.7852031401381,80.8293239501546,4759.658762422,0.0,1.0
2003-02-04,92.58,93.03,91.35,92.03,7700,81.6940918264772,82.0911791166253,80.6087199000723,81.2087629162961,8726.04106444034,0.0,1.0
2003-02-05,93.07,93.23,92.77,92.88,2400,82.1264757646385,82.2676623566912,81.8617509045397,81.9588166865759,2719.80500709829,0.0,1.0
2003-02-06,93.19,94.05,92.64,93.0,13700,82.232365708678,82.9912436409611,81.7470367984969,82.0647066306154,15525.5535821861,0.0,1.0
2003-02-07,91.34,94.08,91.25,93.96,6200,80.599895738069,83.017716126971,80.5204782800393,82.9118261829315,7026.16293500391,0.0,1.0
2003-02-10,92.25,92.61,91.42,92.61,8100,81.4028944803685,81.720564312487,80.6704890340953,81.720564312487,9179.34189895673,0.0,1.0
2003-02-11,91.01,92.58,90.24,92.03,8200,80.3086983919603,81.6940918264772,79.6292379177068,81.2087629162961,9292.66710758582,0.0,1.0
2003-02-12,90.55,91.05,90.5,90.5,5700,79.9027869398089,80.3439950399735,79.8586661297924,79.8586661297924,6459.53689185844,0.0,1.0
2003-02-13,90.94,91.48,90.3,90.39,6300,80.2469292579373,80.7234340061151,79.6821828897266,79.7616003477562,7139.48814363301,0.0,1.0
2003-02-14,92.7,92.7,91.28,91.89,4800,81.7999817705167,81.7999817705167,80.5469507660492,81.08522464825,5439.61001419658,0.0,1.0
2003-02-18,93.2,93.25,92.5,92.84,3300,82.2411898706813,82.2853106806977,81.6234985304508,81.9235200385628,3739.73188476015,0.0,1.0
2003-02-19,92.14,92.53,91.63,92.53,3300,81.3058286983323,81.6499710164607,80.8557964361644,81.6499710164607,3739.73188476015,0.0,1.0
2003-02-20,92.19,92.84,92.0,92.07,3000,81.3499495083488,81.9235200385628,81.1822904302862,81.2440595643093,3399.75625887286,0.0,1.0
2003-02-21,92.3,92.62,92.0,92.32,3500,81.447015290385,81.7293884744903,81.1822904302862,81.4646636143916,3966.38230201834,0.0,1.0
2003-02-24,91.35,92.04,91.0,91.63,4900,80.6087199000723,81.2175870782994,80.299874229957,80.8557964361644,5552.93522282567,0.0,1.0
2003-02-25,91.99,92.06,90.71,91.0,6000,81.1734662682829,81.235235402306,80.0439735318616,80.299874229957,6799.51251774573,0.0,1.0
2003-02-26,91.68,92.67,91.29,91.99,8200,80.8999172461809,81.7735092845068,80.5557749280525,81.1734662682829,9292.66710758582,0.0,1.0
2003-02-27,93.29,93.55,92.33,92.33,11100,82.3206073287109,82.5500355407965,81.4734877763949,81.4734877763949,12579.0981578296,0.0,1.0
2003-02-28,93.31,93.58,92.27,93.18,5800,82.3382556527175,82.5765080268064,81.4205428043751,82.2235415466747,6572.86210048753,0.0,1.0
2003-03-03,93.25,93.62,93.0,93.39,4200,82.2853106806977,82.6118046748195,82.0647066306154,82.4088489487438,4759.65876242201,0.0,1.0
2003-03-04,94.26,94.27,93.0,93.0,2800,83.1765510430302,83.1853752050335,82.0647066306154,82.0647066306154,3173.10584161467,0.0,1.0
2003-03-05,94.76,94.78,93.89,94.07,7600,83.6177591431948,83.6354074672014,82.8500570489084,83.0088919649677,8612.71585581125,0.0,1.0
2003-03-06,94.79,95.16,94.24,94.75,15600,83.6442316292047,83.9707256233265,83.1589027190236,83.6089349811915,17678.7325461389,0.0,1.0
2003-03-07,94.35,94.62,94.31,94.61,2800,83.2559685010599,83.4942208751487,83.2206718530467,83.4853967131454,3173.10584161467,0.0,1.0
2003-03-10,92.34,94.3,92.26,94.3,4500,81.4823119383982,83.2118476910434,81.4117186423718,83.2118476910434,5099.63438830929,0.0,1.0
2003-03-11,91.09,92.05,89.51,91.74,12700,80.3792916879867,81.2264112403027,78.9850740914665,80.9528622182006,14392.3014958951,0.0,1.0
2003-03-12,91.44,93.32,90.41,90.41,5000,80.6881373581019,82.3470798147208,79.7792486717628,79.7792486717628,5666.26043145477,0.0,1.0
2003-03-13,92.88,93.98,91.32,93.98,4800,82.2014811416665,83.1750128950669,80.8208361095713,83.1750128950669,5423.55190938305,0.275,1.0
2003-03-14,92.9,94.32,92.88,92.88,4000,82.219181719001,83.4759227097543,82.2014811416665,82.2014811416665,4519.62659115254,0.0,1.0
2003-03-17,94.83,95.0,93.0,93.29,8800,83.9272874317854,84.0777423391291,82.3076846056738,82.5643429770248,9943.1785005356,0.0,1.0
2003-03-18,94.49,95.07,93.88,94.87,6600,83.626377617098,84.1396943598001,83.0865100083941,83.9626885864545,7457.3838754017,0.0,1.0
2003-03-19,94.0,94.49,93.1,94.49,4600,83.1927134724015,83.626377617098,82.3961874923466,83.626377617098,5197.57057982542,0.0,1.0
2003-03-20,94.5,94.5,93.05,93.31,9900,83.6352279057653,83.6352279057653,82.3519360490102,82.5820435543594,11186.0758131025,0.0,1.0
2003-03-21,93.5,95.19,92.55,94.06,25600,82.7501990390376,84.2458978238074,81.9094216156463,83.2458152044051,28925.6101833763,0.0,1.0
2003-03-24,93.5,93.55,91.59,93.55,9000,82.7501990390376,82.794450482374,81.0597939035878,82.794450482374,10169.1598300932,0.0,1.0
2003-03-25,93.02,94.87,92.09,92.09,6600,82.3253851830084,83.9626885864545,81.5023083369516,81.5023083369516,7457.38387540169,0.0,1.0
2003-03-26,92.04,94.0,92.03,92.48,9400,81.4580568936152,83.1927134724015,81.449206604948,81.8474695949754,10621.1224892085,0.0,1.0
2003-03-27,93.49,93.75,91.75,92.19,10700,82.7413487503703,82.9714562557196,81.2013985222642,81.5908112236244,12090.0011313331,0.0,1.0
2003-03-28,94.56,95.65,93.4,93.4,10800,83.688329637769,84.6530111025021,82.6616961523649,82.6616961523649,12202.9917961119,0.0,1.0
2003-03-31,94.09,94.4,92.5,93.48,13700,83.272366070407,83.5467250190925,81.86517017231,82.7324984617031,15479.7210746974,0.0,1.0
2003-04-01,94.42,94.42,92.67,92.67,6700,83.5644255964271,83.5644255964271,82.0156250796537,82.0156250796537,7570.37454018051,0.0,1.0
2003-04-02,94.25,94.76,93.1,93.91,10300,83.4139706890834,83.8653354111145,82.3961874923466,83.113060874396,11638.0384722178,0.0,1.0
2003-04-03,94.43,95.25,94.1,95.25,13600,83.5732758850944,84.2989995558111,83.2812163590742,84.2989995558111,15366.7304099186,0.0,1.0
2003-04-04,94.55,95.1,94.38,94.54,12500,83.6794793491017,84.1662452258019,83.529024441758,83.6706290604344,14123.8330973517,0.0,1.0
2003-04-07,94.8,96.79,94.48,94.98,27900,83.9007365657836,85.6619440105717,83.6175273284308,84.0600417617946,31524.395473289,0.0,1.0
2003-04-08,96.8,96.9,94.8,94.8,7000,85.670794299239,85.7592971859117,83.9007365657836,83.9007365657836,7909.34653451694,0.0,1.0
2003-04-09,96.65,97.38,96.4,96.9,15700,85.5380399692298,86.184111041941,85.3167827525479,85.7592971859117,17739.5343702737,0.0,1.0
2003-04-10,97.38,97.38,96.26,96.8,4200,86.184111041941,86.184111041941,85.192878711206,85.670794299239,4745.60792071017,0.0,1.0
2003-04-11,97.16,97.54,96.78,97.51,4100,85.9894046912609,86.3257156606174,85.6530937219044,86.2991647946156,4632.61725593136,0.0,1.0
2003-04-14,97.8,98.55,97.6,97.6,3100,86.5558231659666,87.2195948160124,86.3788173926211,86.3788173926211,3502.71060814322,0.0,1.0
2003-04-15,100.0,100.0,96.93,97.8,6400,88.5028866727675,88.5028866727675,85.7858480519136,86.5558231659666,7231.40254584407,0.0,1.0
2003-04-16,101.35,101.5,100.52,100.52,4100,89.6976756428499,89.830429972859,88.9631016834659,88.9631016834659,4632.61725593135,0.0,1.0
2003-04-17,100.92,102.0,100.42,101.75,4900,89.317113230157,90.2729444062229,88.8745987967932,90.051687189541,5536.54257416186,0.0,1.0
2003-04-21,101.64,101.95,99.43,101.95,3200,89.9543340142009,90.2286929628865,87.9984202187328,90.2286929628865,3615.70127292203,0.0,1.0
2003-04-22,103.19,103.59,100.39,101.32,11200,91.3261287576288,91.6801403043199,88.8480479307913,89.671124776848,12654.9544552271,0.0,1.0
2003-04-23,102.5,103.5,101.69,102.9,14600,90.7154588395867,91.6004877063144,89.9985854575373,91.0694703862778,16496.6370577068,0.0,1.0
2003-04-24,100.06,102.25,99.0,100.26,9600,88.5559884047712,90.4942016229048,87.6178578060399,88.7329941781167,10847.1038187661,0.0,1.0
2003-04-25,98.83,100.87,98.51,99.75,7400,87.4674028986961,89.2728617868206,87.1841936613433,88.2816294560856,8361.30919363221,0.0,1.0
2003-04-28,100.77,101.9,96.86,98.26,11600,89.1843589001478,90.1844415195501,85.7238960312426,86.9629364446614,13106.9171143424,0.0,1.0
2003-04-29,97.88,101.7,97.26,99.0,7700,86.6266254753048,90.0074357462046,86.0779075779337,87.6178578060399,8700.28118796865,0.0,1.0
2003-04-30,97.26,99.0,96.6,96.6,4700,86.0779075779337,87.6178578060399,85.4937885258934,85.4937885258934,5310.56124460424,0.0,1.0
2003-05-01,97.74,98.15,96.15,96.15,5900,86.502721433963,86.8655832693213,85.095525535866,85.095525535866,6666.44922195,0.0,1.0
2003-05-02,98.39,98.95,98.39,98.94,5400,87.077990197336,87.5736063627035,87.077990197336,87.5647560740362,6101.49589805593,0.0,1.0
2003-05-05,99.87,100.39,97.4,99.15,10300,88.3878329200929,88.8480479307913,86.2018116192756,87.750612136049,11638.0384722178,0.0,1.0
2003-05-06,102.38,102.85,99.35,100.43,7200,90.6092553755794,91.0252189429414,87.9276179093945,88.8834490854604,8135.32786407457,0.0,1.0
2003-05-07,101.0,104.38,101.0,101.2,9800,89.3879155394952,92.3793131090347,89.3879155394952,89.5649213128407,11073.0851483237,0.0,1.0
2003-05-08,101.0,102.26,100.19,100.65,6900,89.3879155394952,90.5030519115721,88.6710421574458,89.0781554361405,7796.35586973813,0.0,1.0
2003-05-09,100.12,102.55,100.0,101.4,6200,88.6090901367749,90.7597102829231,88.5028866727675,89.7419270861863,7005.42121628644,0.0,1.0
2003-05-12,99.05,101.89,98.23,99.5,5900,87.6621092493762,90.1755912308828,86.9363855786595,88.0603722394037,6666.44922195,0.0,1.0
2003-05-13,98.4,100.51,97.58,98.6,4500,87.0868404860033,88.9542513947986,86.3611168152866,87.2638462593488,5084.57991504661,0.0,1.0
2003-05-14,99.0,99.99,98.15,99.9,1700,87.6178578060399,88.4940363841002,86.8655832693213,88.4143837860948,1920.84130123983,0.0,1.0
2003-05-15,99.17,101.56,98.06,99.96,11000,87.7683127133836,89.8835317048627,86.7859306713158,88.4674855180984,12428.9731256695,0.0,1.0
2003-05-16,99.8,101.96,96.2,96.2,5200,88.325880899422,90.2375432515538,85.1397769792024,85.1397769792024,5875.5145684983,0.0,1.0
2003-05-19,97.32,99.8,97.27,99.8,7800,86.1310093099374,88.325880899422,86.086757866601,88.325880899422,8813.27185274745,0.0,1.0
2003-05-20,98.76,98.76,97.0,98.11,8800,87.4054508780252,87.4054508780252,85.8478000725845,86.8301821146522,9943.17850053559,0.0,1.0
2003-05-21,98.0,98.76,96.92,98.3,4400,86.7328289393122,87.4054508780252,85.7769977632463,86.9983375993305,4971.58925026779,0.0,1.0
2003-05-22,98.1,99.75,96.9,98.59,5500,86.8213318259849,88.2816294560856,85.7592971859117,87.2549959706815,6214.48656283475,0.0,1.0
2003-05-23,98.6,99.7,98.15,99.2,2900,87.2638462593488,88.2373780127492,86.8655832693213,87.7948635793854,3276.72927858559,0.0,1.0
2003-05-27,99.29,100.0,97.64,99.35,4900,87.8745161773909,88.5028866727675,86.4142185472902,87.9276179093945,5536.54257416186,0.0,1.0
2003-05-28,98.9,99.5,97.57,99.23,10200,87.5293549193671,88.0603722394037,86.3522665266193,87.8214144453872,11525.047807439,0.0,1.0
2003-05-29,97.71,100.99,97.71,100.66,6600,86.4761705679611,89.3790652508279,86.4761705679611,89.0870057248078,7457.3838754017,0.0,1.0
2003-05-30,101.6,101.6,100.01,100.3,10400,89.9189328595318,89.9189328595318,88.5117369614348,88.7683953327858,11751.0291369966,0.0,1.0
2003-06-02,99.31,102.98,99.31,100.36,3000,87.8922167547254,91.140272695616,87.8922167547254,88.8214970647895,3389.71994336441,0.0,1.0
2003-06-03,100.0,102.05,100.0,102.05,1500,88.5028866727675,90.3171958495593,88.5028866727675,90.3171958495593,1694.8599716822,0.0,1.0
2003-06-04,102.94,103.73,99.9,100.0,11700,91.1048715409469,91.8040443456618,88.4143837860948,88.5028866727675,13219.9077791212,0.0,1.0
2003-06-05,102.34,103.39,100.63,101.0,5500,90.5738542209103,91.5031345309744,89.060454858806,89.3879155394952,6214.48656283474,0.0,1.0
2003-06-06,101.29,103.8,101.29,103.0,6300,89.6445739108462,91.8659963663327,89.6445739108462,91.1579732729506,7118.41188106525,0.0,1.0
2003-06-09,100.11,101.9,99.51,101.3,7000,88.6002398481076,90.1844415195501,88.069222528071,89.6534241995135,7909.34653451695,0.0,1.0
2003-06-10,101.2,101.87,99.35,99.54,5500,89.5649213128407,90.1578906535483,87.9276179093945,88.0957733940728,6214.48656283475,0.0,1.0
2003-06-11,100.96,101.0,98.5,100.2,5300,89.3525143848261,89.3879155394952,87.175343372676,88.6798924461131,5988.50523327712,0.0,1.0
2003-06-12,100.99,100.99,97.0,97.0,11400,89.622448189178,89.622448189178,86.081567227946,86.081567227946,12845.9557093311,0.275,1.0
2003-06-13,99.98,100.5,99.29,100.5,5200,88.7261349634025,89.1876031588513,88.1138021655955,89.1876031588513,5859.55874460716,0.0,1.0
2003-06-16,99.69,100.5,98.52,100.32,8400,88.4687777005561,89.1876031588513,87.4304742607963,89.027864168119,9465.44104898079,0.0,1.0
2003-06-17,98.81,99.77,98.53,98.57,36700,87.6878315236428,88.5397728075482,87.4393486491703,87.4748462026664,41354.9626782851,0.0,1.0
2003-06-18,97.65,100.85,97.0,100.85,5200,86.658402472257,89.4982067519418,86.081567227946,89.4982067519418,5859.55874460716,0.0,1.0
2003-06-19,98.55,99.94,97.0,99.94,9400,87.4570974259184,88.6906374099065,86.081567227946,88.6906374099065,10592.2792690975,0.0,1.0
2003-06-20,99.7,100.64,97.53,98.81,8200,88.4776520889301,89.3118445960875,86.5519098117688,87.6878315236428,9240.07340495744,0.0,1.0
2003-06-23,97.61,100.0,97.61,99.61,6800,86.622904918761,88.7438837401506,86.622904918761,88.397782593564,7662.49989679397,0.0,1.0
2003-06-24,99.84,100.65,98.01,100.65,7000,88.6018935261663,89.3207189844615,86.9778804537216,89.3207189844615,7887.86754081733,0.0,1.0
2003-06-25,98.6799,99.84,98.05,98.05,4600,87.5723757308968,88.6018935261663,87.0133780072176,87.0133780072176,5183.4558125371,0.0,1.0
2003-06-26,99.95,100.72,97.21,97.21,4000,88.6995117982805,89.3828397030796,86.2679293838004,86.2679293838004,4507.35288046704,0.0,1.0
2003-06-27,99.99,100.0,97.79,100.0,8600,88.7350093517765,88.7438837401506,86.7826439094932,88.7438837401506,9690.80869300415,0.0,1.0
2003-06-30,100.83,100.98,98.5,99.98,18100,89.4804579751938,89.613573800804,87.4127254840483,88.7261349634025,20395.7717841134,0.0,1.0
2003-07-01,100.8,101.3,99.0,101.0,4800,89.4538348100718,89.8975542287725,87.856444902749,89.6313225775521,5408.82345656045,0.0,1.0
2003-07-02,105.63,107.59,101.17,101.17,11300,93.740164394721,95.479544516028,89.7821871799103,89.7821871799103,12733.2718873194,0.0,1.0
2003-07-03,106.0,106.7,103.05,103.05,6100,94.0685167645596,94.6897239507406,91.4505721942251,91.4505721942251,6873.71314271224,0.0,1.0
2003-07-07,106.9,107.88,104.42,106.74,11300,94.8672117182209,95.7369017788744,92.6663634014652,94.7252215042367,12733.2718873194,0.0,1.0
2003-07-08,108.1,109.87,106.91,108.0,12400,95.9321383231027,97.5029050653034,94.876086106595,95.8433944393626,13972.7939294478,0.0,1.0
2003-07-09,107.04,109.57,106.52,109.13,15200,94.9914531554572,97.236673414083,94.5299849600084,96.8462003256263,17127.9409457748,0.0,1.0
2003-07-10,106.66,108.35,106.32,107.53,10300,94.6542263972446,96.1539980324531,94.3524971925281,95.4262981857839,11606.4336672026,0.0,1.0
2003-07-11,104.35,107.909,104.33,106.661,6500,92.6042426828471,95.7626375051591,92.5864939060991,94.655113836082,7324.44843075895,0.0,1.0
2003-07-14,105.51,106.61,105.32,105.55,5000,93.6336717342328,94.6098544553745,93.4650583551266,93.6691692877289,5634.19110058381,0.0,1.0
2003-07-15,105.87,105.87,104.56,105.32,4800,93.9531497156974,93.9531497156974,92.7906048387014,93.4650583551266,5408.82345656045,0.0,1.0
2003-07-16,104.43,106.5,103.45,104.7,9800,92.6752377898392,94.5122361832603,91.8055477291857,92.9148462759376,11043.0145571443,0.0,1.0
2003-07-17,103.56,107.74,103.27,105.85,9000,91.9031660012999,95.6126603416382,91.6458087384535,93.9354009389494,10141.5439810508,0.0,1.0
2003-07-18,104.0,106.53,102.5,105.98,10400,92.2936390897566,94.5388593483824,90.9624808336543,94.0507679878116,11719.1174892143,0.0,1.0
2003-07-21,100.75,103.7,100.02,103.7,5300,89.4094628682017,92.0274074385361,88.7616325168986,92.0274074385361,5972.24256661883,0.0,1.0
2003-07-22,102.09,102.1,100.02,101.42,4000,90.5986309103197,90.6075052986937,88.7616325168986,90.0040468892607,4507.35288046704,0.0,1.0
2003-07-23,102.19,104.3,100.43,101.511,3000,90.6873747940598,92.559870740977,89.1254824402332,90.0848038234642,3380.51466035028,0.0,1.0
2003-07-24,102.2,104.69,101.05,103.79,5600,90.6962491824339,92.9059718875636,89.6756945194221,92.1072769339023,6310.29403265386,0.0,1.0
2003-07-25,103.04,104.5,101.2,103.0,12800,91.4416978058511,92.7373585084573,89.8088103450324,91.4062002523551,14423.5292174945,0.0,1.0
2003-07-28,104.17,105.04,103.22,104.75,3400,92.4445036921148,93.2165754806541,91.6014367965834,92.9592182178077,3831.24994839699,0.0,1.0
2003-07-29,102.91,104.99,101.2,104.99,2500,91.3263307569889,93.1722035387841,89.8088103450324,93.1722035387841,2817.0955502919,0.0,1.0
2003-07-30,109.75,109.75,103.0,103.365,23600,97.3964124048152,97.3964124048152,91.4062002523551,91.7301154280066,26593.3819947556,0.0,1.0
2003-07-31,115.97,124.19,107.0,107.0,44600,102.916281973453,110.211029216893,94.9559556019611,94.9559556019611,50256.9846172073,0.0,1.0
2003-08-01,109.0,116.0,108.04,113.255,8800,96.7308332767641,102.942905138575,95.8788919928587,100.506885529908,9916.17633702749,0.0,1.0
2003-08-04,109.0,110.74,107.12,108.05,3900,96.7308332767641,98.2749768538427,95.0624482624493,95.8877663812327,4394.66905845537,0.0,1.0
2003-08-05,107.75,110.89,107.51,108.9,4600,95.6215347300122,98.4080926794529,95.4085494090359,96.642089393024,5183.4558125371,0.0,1.0
2003-08-06,107.57,110.75,106.11,106.11,4900,95.4617957392799,98.2838512422167,94.1661350366738,94.1661350366738,5521.50727857213,0.0,1.0
2003-08-07,108.27,109.38,105.03,105.03,3300,96.083002925461,97.0680600349767,93.2077010922801,93.2077010922801,3718.56612638531,0.0,1.0
2003-08-08,108.85,108.86,107.42,108.0,1700,96.5977174511539,96.6065918395279,95.3286799136697,95.8433944393626,1915.62497419849,0.0,1.0
2003-08-11,107.0,108.07,106.0,108.06,5000,94.9559556019611,95.9055151579807,94.0685167645596,95.8966407696067,5634.1911005838,0.0,1.0
2003-08-12,106.7,108.5,106.03,108.5,6600,94.6897239507406,96.2871138580633,94.0951399296816,96.2871138580633,7437.13225277062,0.0,1.0
2003-08-13,109.5,110.49,107.14,107.445,3800,97.1745526954649,98.0531171444923,95.0801970391973,95.3508658846048,4281.98523644369,0.0,1.0
2003-08-14,110.75,110.75,107.46,107.46,2100,98.2838512422167,98.2838512422167,95.3641774671658,95.3641774671658,2366.3602622452,0.0,1.0
2003-08-15,112.96,112.96,109.5575,109.5575,1300,100.245091072874,100.245091072874,97.2255804286154,97.2255804286154,1464.88968615179,0.0,1.0
2003-08-18,111.0,114.8,108.05,108.05,7900,98.5057109515671,101.877978533693,95.8877663812327,95.8877663812327,8902.02193892241,0.0,1.0
2003-08-19,117.5,118.97,110.31,114.95,3300,104.274063394677,105.578598485657,97.8933781537601,102.011094359303,3718.56612638531,0.0,1.0
2003-08-20,114.59,114.93,111.97,111.97,10200,101.691616377839,101.993345582555,99.3665266238466,99.3665266238466,11493.7498451909,0.0,1.0
2003-08-21,113.51,118.99,112.38,114.73,5900,100.733182433445,105.596347262405,99.7303765471812,101.815857815075,6648.34549868888,0.0,1.0
2003-08-22,109.12,117.99,109.12,117.99,6700,96.8373259372523,104.708908425004,96.8373259372523,104.708908425004,7549.8160747823,0.0,1.0
2003-08-25,109.89,111.345,109.17,111.345,3600,97.5206538420514,98.8118773504706,96.8816978791224,98.8118773504706,4056.61759242034,0.0,1.0
2003-08-26,109.58,112.65,108.07,109.23,3900,97.245547802457,99.9699850332796,95.9055151579807,96.9349442093664,4394.66905845537,0.0,1.0
2003-08-27,112.0,112.5,109.58,109.58,2300,99.3931497889686,99.8368692076694,97.245547802457,97.245547802457,2591.72790626855,0.0,1.0
2003-08-28,110.85,111.25,110.0,110.0,4400,98.3725951259569,98.7275706609175,97.6182721141656,97.6182721141656,4958.08816851375,0.0,1.0
2003-08-29,107.21,111.11,107.21,111.11,7200,95.1423177578154,98.6033292236813,95.1423177578154,98.6033292236813,8113.23518484068,0.0,1.0
2003-09-02,112.99,114.25,106.52,106.52,5300,100.271714237996,101.389887173122,94.5299849600084,94.5299849600084,5972.24256661884,0.0,1.0
2003-09-03,114.45,114.45,106.11,111.165,8600,101.567374940602,101.567374940602,94.1661350366738,98.6521383597384,9690.80869300417,0.0,1.0
2003-09-04,111.75,114.8,111.75,114.5,5000,99.1712900796182,101.877978533693,99.1712900796182,101.611746882472,5634.19110058381,0.0,1.0
2003-09-05,110.5,113.8,110.5,112.7,5100,98.0619915328664,100.990539696291,98.0619915328664,100.01435697515,5746.87492259548,0.0,1.0
2003-09-08,114.0,114.99,112.55,113.49,3000,101.168027463772,102.046591912799,99.8812411495394,100.715433656697,3380.51466035027,0.0,1.0
2003-09-09,111.72,114.35,110.13,112.0,3300,99.1446669144962,101.478631056862,97.7336391630278,99.3931497889686,3718.56612638531,0.0,1.0
2003-09-10,107.75,113.0,107.75,110.01,5600,95.6215347300122,100.28058862637,95.6215347300122,97.6271465025396,6310.29403265386,0.0,1.0
2003-09-11,112.878,113.75,106.0,111.98,7800,100.416366768493,101.192098725314,94.2976919989742,99.617505189105,8767.97705726446,0.275,1.0
2003-09-12,112.0,113.06,109.5,112.9,3400,99.6352972064633,100.578274126453,97.4112950366762,100.435937987587,3821.93871726914,0.0,1.0
2003-09-15,113.5,113.87,110.1,110.1,4500,100.969698508336,101.298850829464,97.9450555574251,97.9450555574251,5058.44830226796,0.0,1.0
2003-09-16,114.0,114.95,112.02,113.25,8900,101.414498942293,102.259619766812,99.6530892238216,100.747298291357,10004.4866422633,0.0,1.0
2003-09-17,113.8,114.9,112.08,112.08,4500,101.23657876871,102.215139723416,99.7064652758965,99.7064652758965,5058.44830226798,0.0,1.0
2003-09-18,113.0,114.6,112.3,114.6,10600,100.524898074378,101.948259463042,99.9021774668378,101.948259463042,11915.4560008979,0.0,1.0
2003-09-19,114.0,114.46,113.2,113.5,6200,101.414498942293,101.823715341534,100.702818247961,100.969698508336,6969.41766090255,0.0,1.0
2003-09-22,113.76,113.95,110.99,112.22,7700,101.200994733993,101.370018898897,98.7368003298693,99.8310093974046,8655.56709499192,0.0,1.0
2003-09-23,111.13,113.75,110.5,111.5,6700,98.8613444513774,101.192098725314,98.3008959045911,99.1904967725059,7531.46747226566,0.0,1.0
2003-09-24,111.25,113.6,110.52,113.03,3700,98.9680965555272,101.058658595127,98.3186879219493,100.551586100416,4159.16860408701,0.0,1.0
2003-09-25,110.0,111.99,106.25,110.75,8500,97.8560954706336,99.6264011977842,94.5200922159529,98.5232961215698,9554.84679317285,0.0,1.0
2003-09-26,105.77,109.11,104.64,107.0,6200,94.0930837993538,97.0643506981894,93.08783481861,95.1872928668891,6969.41766090255,0.0,1.0
2003-09-29,110.0,110.0,105.49,106.25,5200,97.8560954706336,97.8560954706336,93.8439955563376,94.5200922159529,5845.31803817633,0.0,1.0
2003-09-30,105.7,109.21,105.6,109.21,5400,94.0308117385998,97.1533107849809,93.9418516518083,97.1533107849809,6070.13796272157,0.0,1.0
2003-10-01,109.25,110.56,105.6,109.36,16300,97.1888948196975,98.354271956666,93.9418516518083,97.2867509151681,18322.8238504373,0.0,1.0
2003-10-02,107.6,109.0,105.11,106.54,1200,95.721053387638,96.9664946027188,93.50594722653,94.7780764676482,1348.91954727146,0.0,1.0
2003-10-03,109.95,110.88,108.37,110.0,4400,97.8116154272379,98.6389442343987,96.4060460559324,97.8560954706336,4946.03833999536,0.0,1.0
2003-10-06,112.38,114.39,108.75,108.75,2900,99.973345536271,101.76144328078,96.7440943857401,96.7440943857401,3259.88890590603,0.0,1.0
2003-10-07,113.04,113.25,109.93,112.26,3000,100.560482109095,100.747298291357,97.7938234098796,99.8665934321212,3372.29886817865,0.0,1.0
2003-10-08,111.75,113.25,110.01,110.01,3300,99.4128969894846,100.747298291357,97.8649914793128,97.8649914793128,3709.52875499652,0.0,1.0
2003-10-09,111.0,114.75,109.65,111.755,3000,98.7456963385485,102.081699593229,97.5447351668634,99.4173449938242,3372.29886817865,0.0,1.0
2003-10-10,109.5,111.0,108.62,111.0,3200,97.4112950366762,98.7456963385485,96.6284462729111,98.7456963385485,3597.1187927239,0.0,1.0
2003-10-13,110.5,112.68,108.3,110.82,7100,98.3008959045911,100.240225796645,96.3437739951784,98.5855681823238,7981.10732135614,0.0,1.0
2003-10-14,113.1,113.249,111.5,111.61,9200,100.61385816117,100.746408690489,99.1904967725059,99.2883528679765,10341.7165290812,0.0,1.0
2003-10-15,112.26,113.51,111.885,111.885,4900,99.8665934321212,100.978594517015,99.5329931066531,99.5329931066531,5508.08815135847,0.0,1.0
2003-10-16,113.01,113.8,112.58,113.16,5000,100.533794083057,101.23657876871,100.151265709854,100.667234213245,5620.49811363111,0.0,1.0
2003-10-17,111.8,113.95,111.06,113.26,3700,99.4573770328804,101.370018898897,98.7990723906234,100.756194300036,4159.168604087,0.0,1.0
2003-10-20,111.66,113.17,111.1,111.18,2100,99.3328329113723,100.676130221924,98.83465642534,98.9058244947732,2360.60920772506,0.0,1.0
2003-10-21,112.83,113.58,109.5,113.19,3500,100.373665926833,101.040866577769,97.4112950366762,100.693922239282,3934.34867954175,0.0,1.0
2003-10-22,110.501,112.27,110.5,110.5,16100,98.301785505459,99.8754894408003,98.3008959045911,98.3008959045911,18098.0039258921,0.0,1.0
2003-10-23,110.26,111.73,109.0,111.03,3900,98.0873916962915,99.3951049721263,96.9664946027188,98.7723843645859,4383.98852863225,0.0,1.0
2003-10-24,108.62,110.45,108.49,110.44,5500,96.6284462729111,98.2564158611953,96.5127981600822,98.2475198525162,6182.5479249942,0.0,1.0
2003-10-27,110.0,110.43,107.1,107.1,5400,97.8560954706336,98.238623843837,95.2762529536806,95.2762529536806,6070.13796272158,0.0,1.0
2003-10-28,113.4,113.4,109.37,109.37,4700,100.880738421544,100.880738421544,97.2956469238473,97.2956469238473,5283.26822681323,0.0,1.0
2003-10-29,114.29,114.45,113.03,113.03,16100,101.672483193988,101.814819332855,100.551586100416,100.551586100416,18098.0039258922,0.0,1.0
2003-10-30,116.5,116.79,113.1,113.1,17000,103.63850111208,103.896485363775,100.61385816117,100.61385816117,19109.6935863457,0.0,1.0
2003-10-31,114.2,117.0,113.78,116.25,14200,101.592419115876,104.083301546038,101.218786751352,103.416100895101,15962.2146427123,0.0,1.0
2003-11-03,116.33,116.75,113.0,115.86,5900,103.487268964535,103.860901329059,100.524898074378,103.069156556615,6632.18777408466,0.0,1.0
2003-11-04,114.45,116.3,114.45,116.23,30600,101.814819332855,103.460580938497,101.814819332855,103.398308877743,34397.4484554222,0.0,1.0
2003-11-05,116.22,116.24,114.0,115.3,3900,103.389412869064,103.407204886422,101.414498942293,102.570980070582,4383.98852863225,0.0,1.0
2003-11-06,116.93,116.93,114.33,116.25,3900,104.021029485284,104.021029485284,101.708067228705,103.416100895101,4383.98852863223,0.0,1.0
2003-11-07,117.15,117.85,116.0,116.95,5000,104.216741676225,104.839462283765,103.193700678123,104.038821502642,5620.49811363108,0.0,1.0
2003-11-10,113.52,117.49,113.52,115.51,10000,100.987490525694,104.519205971316,100.987490525694,102.757796252844,11240.9962272622,0.0,1.0
2003-11-11,114.06,115.0,113.0,114.75,4600,101.467874994368,102.304099810208,100.524898074378,102.081699593229,5170.8582645406,0.0,1.0
2003-11-12,115.0,116.59,113.99,115.0,7200,102.304099810208,103.718565190193,101.405602933614,102.304099810208,8093.51728362876,0.0,1.0
2003-11-13,114.17,114.7,113.5,113.5,7000,101.565731089839,102.037219549833,100.969698508336,100.969698508336,7868.69735908349,0.0,1.0
2003-11-14,113.15,116.49,113.11,116.369,4600,100.658338204565,103.629605103401,100.622754169849,103.521963398383,5170.85826454062,0.0,1.0
2003-11-17,112.41,114.42,110.01,112.01,6100,100.000033562308,101.788131306817,97.8649914793128,99.6441932151425,6857.00769862996,0.0,1.0
2003-11-18,109.34,111.75,109.13,110.411,7200,97.2689588978098,99.4128969894846,97.0821427155477,98.2217214273466,8093.51728362877,0.0,1.0
2003-11-19,110.23,110.98,108.66,109.01,8200,98.060703670254,98.7279043211902,96.6640303076277,96.9753906113979,9217.61690635499,0.0,1.0
2003-11-20,108.21,111.95,108.01,111.95,6700,96.263709917066,99.5908171630676,96.0857897434831,99.5908171630676,7531.46747226566,0.0,1.0
2003-11-21,110.0,110.0,108.41,109.99,3600,97.8560954706336,97.8560954706336,96.441630090649,97.8471994619545,4046.75864181438,0.0,1.0
2003-11-24,112.639,112.67,109.81,111.84,9000,100.203752161061,100.231329787966,97.6870713057298,99.492961067597,10116.896604536,0.0,1.0
2003-11-25,110.73,113.02,109.75,113.02,27600,98.5055041042115,100.542690091736,97.6336952536549,100.542690091736,31025.1495872436,0.0,1.0
2003-11-26,112.5,113.95,110.55,113.95,2700,100.080097640421,101.370018898897,98.3453759479868,101.370018898897,3035.06898136078,0.0,1.0
2003-11-28,109.52,114.0,109.52,114.0,3500,97.4290870540345,101.414498942293,97.4290870540345,101.414498942293,3934.34867954176,0.0,1.0
2003-12-01,113.0,113.0,110.52,110.52,3400,100.524898074378,100.524898074378,98.3186879219493,98.3186879219493,3821.93871726915,0.0,1.0
2003-12-02,113.55,114.7,112.76,114.0,3000,101.014178551731,102.037219549833,100.311393866079,101.414498942293,3372.29886817866,0.0,1.0
2003-12-03,110.05,114.74,110.05,112.56,4600,97.9005755140294,102.07280358455,97.9005755140294,100.133473692496,5170.8582645406,0.0,1.0
2003-12-04,114.66,114.68,111.02,111.02,13000,102.001635515117,102.019427532475,98.7634883559068,98.7634883559068,14613.2950954408,0.0,1.0
2003-12-05,114.81,115.8,113.53,114.1,24600,102.135075645304,103.01578050454,100.996386534373,101.503459029085,27652.850719065,0.0,1.0
2003-12-08,115.84,115.92,114.1,114.8,6900,103.051364539256,103.12253260869,101.503459029085,102.126179636625,7756.28739681093,0.0,1.0
2003-12-09,115.9,116.48,115.0,115.265,8300,103.104740591331,103.620709094722,102.304099810208,102.539844040205,9330.02686862763,0.0,1.0
2003-12-10,116.19,117.0,115.0,117.0,25800,103.362724843027,104.083301546038,102.304099810208,104.083301546038,29001.7702663363,0.0,1.0
2003-12-11,119.5,119.5,114.02,114.02,11700,106.551943954501,106.551943954501,101.665712549726,101.665712549726,13121.7690462506,0.275,1.0
2003-12-12,121.0,121.0,118.09,118.09,6700,107.889416054349,107.889416054349,105.294720180645,105.294720180645,7514.17543674175,0.0,1.0
2003-12-15,118.36,122.49,118.34,121.0,11100,105.535465158617,109.21797167353,105.517632197286,107.889416054349,12448.8578131096,0.0,1.0
2003-12-16,120.85,121.02,116.55,117.885,5700,107.755668844364,107.90724901568,103.921582158135,105.111932326999,6392.65671484001,0.0,1.0
2003-12-17,121.68,121.87,116.571,118.685,10000,108.495736739613,108.66514987226,103.940306767533,105.825250780251,11215.1872190175,0.0,1.0
2003-12-18,122.9,122.9,119.5,119.5,3000,109.583547380822,109.583547380822,106.551943954501,106.551943954501,3364.55616570527,0.0,1.0
2003-12-19,122.6,123.0,120.89,122.99,4200,109.316052960852,109.672712187478,107.791334767026,109.663795706813,4710.3786319874,0.0,1.0
2003-12-22,122.0,122.0,119.12,121.0,6200,108.781064120913,108.781064120913,106.213117689207,107.889416054349,6953.41607579093,0.0,1.0
2003-12-23,123.6,123.64,118.05,120.0,2900,110.207701027417,110.24336695008,105.259054257982,106.997767987784,3252.4042935151,0.0,1.0
2003-12-24,123.36,124.0,121.16,121.16,1400,109.993705491442,110.564360254043,108.032079744999,108.032079744999,1570.12621066246,0.0,1.0
2003-12-26,124.749,124.789,122.155,122.155,900,111.2322046559,111.267870578563,108.919269571231,108.919269571231,1009.36684971158,0.0,1.0
2003-12-29,126.0,126.0,123.5,124.5,4700,112.347656387173,112.347656387173,110.118536220761,111.010184287326,5271.13799293826,0.0,1.0
2003-12-30,124.62,126.64,123.26,125.99,5800,111.117182055313,112.918311149774,109.904540684785,112.338739906507,6504.80858703022,0.0,1.0
2003-12-31,120.5,125.57,120.5,125.0,5500,107.443592021066,111.96424771855,107.443592021066,111.456008320608,6168.35297045968,0.0,1.0
2004-01-02,121.94,123.75,120.5,123.75,5700,108.72756523692,110.341448237402,107.443592021066,110.341448237402,6392.65671483999,0.0,1.0
2004-01-05,119.63,121.97,118.07,121.97,12200,106.667858203155,108.754314678917,105.276887219314,108.754314678917,13682.5284072014,0.0,1.0
2004-01-06,121.1,121.97,120.65,121.5,2800,107.978580861005,108.754314678917,107.577339231051,108.335240087631,3140.25242132492,0.0,1.0
2004-01-07,120.63,121.99,119.0,121.5,13700,107.55950626972,108.772147640248,106.106119921219,108.335240087631,15364.806490054,0.0,1.0
2004-01-08,121.2,122.45,120.615,120.615,8500,108.067745667662,109.182305750868,107.546131548721,107.546131548721,9532.9091361649,0.0,1.0
2004-01-09,120.81,121.435,118.69,121.435,5200,107.720002921701,108.277282963304,105.829709020584,108.277282963304,5831.89735388915,0.0,1.0
2004-01-12,121.399,121.5,118.63,121.49,14300,108.245183632908,108.335240087631,105.77621013659,108.326323606965,16037.7177231951,0.0,1.0
2004-01-13,122.05,122.05,118.82,121.78,4400,108.825646524242,108.825646524242,105.945623269237,108.584901546269,4934.68237636772,0.0,1.0
2004-01-14,123.1,123.1,121.405,122.27,3500,109.761876994135,109.761876994135,108.250533521307,109.021809098886,3925.31552665614,0.0,1.0
2004-01-15,124.0,124.54,121.07,121.775,2000,110.564360254043,111.045850209988,107.951831419008,108.580443305936,2243.03744380352,0.0,1.0
2004-01-16,122.45,124.5,122.45,124.45,3900,109.182305750868,111.010184287326,109.182305750868,110.965601883997,4373.92301541684,0.0,1.0
2004-01-20,120.11,123.5,120.1,121.28,8900,107.095849275106,110.118536220761,107.08693279444,108.139077512987,9981.51662492563,0.0,1.0
2004-01-21,120.99,121.79,119.75,120.07,3600,107.880499573683,108.593818026935,106.774855971143,107.060183352443,4037.46739884633,0.0,1.0
2004-01-22,120.0,122.1,119.86,120.99,3200,106.997767987784,108.87022892757,106.872937258465,107.880499573683,3588.85991008562,0.0,1.0
2004-01-23,122.7,122.7,119.67,120.2,4300,109.405217767509,109.405217767509,106.703524125817,107.176097601097,4822.53050417755,0.0,1.0
2004-01-26,124.88,124.88,120.0,120.0,3200,111.34901055262,111.34901055262,106.997767987784,106.997767987784,3588.85991008563,0.0,1.0
2004-01-27,123.59,123.85,120.78,122.0,2300,110.198784546752,110.430613044058,107.693253479704,108.781064120913,2579.49306037403,0.0,1.0
2004-01-28,119.01,122.8,119.01,122.01,10700,106.115036401885,109.494382574165,106.115036401885,108.789980601579,12000.2503243487,0.0,1.0
2004-01-29,117.99,120.968,117.9,120.968,2800,105.205555373988,107.860883316219,105.125307047998,107.860883316219,3140.25242132493,0.0,1.0
2004-01-30,118.02,120.27,117.02,117.02,3600,105.232304815985,107.238512965756,104.34065674942,104.34065674942,4037.46739884634,0.0,1.0
2004-02-02,119.83,121.26,117.01,119.95,3600,106.846187816468,108.121244551655,104.331740268755,106.953185584455,4037.46739884632,0.0,1.0
2004-02-03,119.01,120.0,117.51,118.0,6400,106.115036401885,106.997767987784,104.777564302037,105.214471854654,7177.71982017122,0.0,1.0
2004-02-04,116.06,121.3,115.916,121.3,8400,103.484674605518,108.156910474318,103.356277283933,108.156910474318,9420.75726397478,0.0,1.0
2004-02-05,115.57,118.8,115.51,118.8,1900,103.047767052901,105.927790307906,102.994268168907,105.927790307906,2130.88557161335,0.0,1.0
2004-02-06,118.5,119.65,116.0,116.57,30600,105.660295887936,106.685691164486,103.431175721524,103.939415119466,34318.4728901939,0.0,1.0
2004-02-09,118.22,118.65,116.96,118.54,1200,105.410634429298,105.794043097921,104.287157865427,105.695961810599,1345.82246628211,0.0,1.0
2004-02-10,121.46,121.46,119.6,119.6,3400,108.299574164968,108.299574164968,106.641108761158,106.641108761158,3813.16365446599,0.0,1.0
2004-02-11,121.99,121.99,118.38,118.382,2200,108.772147640248,108.772147640248,105.553298119949,105.555081416082,2467.34118818386,0.0,1.0
2004-02-12,122.78,122.82,119.51,119.51,3400,109.476549612834,109.512215535497,106.560860435167,106.560860435167,3813.16365446598,0.0,1.0
2004-02-13,121.17,122.68,118.9,118.9,3600,108.040996225665,109.387384806178,106.016955114562,106.016955114562,4037.46739884631,0.0,1.0
2004-02-17,123.29,123.29,119.83,120.52,3100,109.931290126782,109.931290126782,106.846187816468,107.461424982397,3476.70803789545,0.0,1.0
2004-02-18,125.67,125.7,121.7,122.205,7500,112.053412525207,112.080161967203,108.513569700944,108.963851974559,8411.39041426315,0.0,1.0
2004-02-19,124.4,126.2,123.18,123.91,4400,110.921019480669,112.525986000486,109.83320883946,110.484111928052,4934.68237636774,0.0,1.0
2004-02-20,125.9,126.4,122.23,124.03,4200,112.258491580516,112.704315613799,108.986143176223,110.59110969604,4710.3786319874,0.0,1.0
2004-02-23,123.5,125.0,123.31,124.35,2200,110.118536220761,111.456008320608,109.949123088113,110.876437077341,2467.34118818386,0.0,1.0
2004-02-24,124.99,124.99,120.76,124.9,2400,111.447091839942,111.447091839942,107.675420518373,111.366843513952,2691.64493256423,0.0,1.0
2004-02-25,123.9,123.9,120.97,123.0,2800,110.475195447387,110.475195447387,107.862666612352,109.672712187478,3140.25242132491,0.0,1.0
2004-02-26,125.0,125.0,121.751,124.74,4800,111.456008320608,111.456008320608,108.559043752339,111.224179823301,5383.28986512844,0.0,1.0
2004-02-27,124.97,125.75,123.05,123.05,3800,111.429258878611,112.124744370532,109.717294590807,109.717294590807,4261.77114322668,0.0,1.0
2004-03-01,125.25,125.89,122.36,125.89,3300,111.678920337249,112.249575099851,109.102057424877,112.249575099851,3701.01178227581,0.0,1.0
2004-03-02,124.49,124.95,122.9,122.9,5100,111.00126780666,111.41142591728,109.583547380822,109.583547380822,5719.74548169896,0.0,1.0
2004-03-03,123.05,124.39,122.37,124.03,2600,109.717294590807,110.912103000003,109.110973905542,110.59110969604,2915.94867694456,0.0,1.0
2004-03-04,124.21,124.21,122.37,122.6,1900,110.751606348022,110.751606348022,109.110973905542,109.316052960852,2130.88557161334,0.0,1.0
2004-03-05,124.43,124.73,122.75,123.365,3200,110.947768922666,111.215263342636,109.449800170837,109.998163731774,3588.85991008563,0.0,1.0
2004-03-08,123.14,124.0,123.14,124.0,500,109.797542916797,110.564360254043,109.797542916797,110.564360254043,560.759360950881,0.0,1.0
2004-03-09,123.0,123.0,120.0,120.0,4600,109.672712187478,109.672712187478,106.997767987784,106.997767987784,5158.9861207481,0.0,1.0
2004-03-10,119.74,123.99,119.54,123.99,4500,106.765939490477,110.555443773378,106.587609877164,110.555443773378,5046.8342485579,0.0,1.0
2004-03-11,118.0,120.999,118.0,119.995,3900,105.459675072959,108.13995952672,105.459675072959,107.24265856254,4363.75325148333,0.275,1.0
2004-03-12,123.81,123.9,118.37,120.75,6900,110.652223481213,110.732658826607,105.790353715137,107.917421737795,7720.48652185507,0.0,1.0
2004-03-15,120.5,123.63,117.69,123.63,9800,107.69399022281,110.491352790423,105.182619994378,110.491352790423,10965.3286832145,0.0,1.0
2004-03-16,119.33,122.9,119.33,122.9,5700,106.64833073268,109.838932766667,106.64833073268,109.838932766667,6377.79321370638,0.0,1.0
2004-03-17,123.4,123.64,119.87,120.57,4200,110.285795796637,110.500290051023,107.130942805048,107.756551047006,4699.4265785205,0.0,1.0
2004-03-18,124.0,124.2,120.7,120.7,2800,110.822031432601,111.000776644589,107.872735434798,107.872735434798,3132.951052347,0.0,1.0
2004-03-19,123.5,124.26,123.0,123.88,5800,110.375168402631,111.054400208186,109.928305372661,110.714784305409,6489.68432271878,0.0,1.0
2004-03-22,121.17,123.87,121.17,123.65,3800,108.29278668297,110.705847044809,108.29278668297,110.509227311622,4251.86214247093,0.0,1.0
2004-03-23,121.51,123.0,121.3,121.3,1900,108.59665354335,109.928305372661,108.408971070762,108.408971070762,2125.93107123546,0.0,1.0
2004-03-24,123.32,123.37,120.76,121.54,3700,110.214297711842,110.258984014839,107.926358998395,108.623465325148,4139.97103345852,0.0,1.0
2004-03-25,124.3,124.3,121.8,122.325,7200,111.090149250583,111.090149250583,108.855834100733,109.325040282201,8056.1598488923,0.0,1.0
2004-03-26,124.8,124.8,121.24,121.24,1600,111.537012280554,111.537012280554,108.355347507166,108.355347507166,1790.25774419828,0.0,1.0
2004-03-29,124.6,125.0,123.22,124.0,3000,111.358267068566,111.715757492542,110.124925105848,110.822031432601,3356.73327037177,0.0,1.0
2004-03-30,124.6,124.6,123.93,124.21,5300,111.358267068566,111.358267068566,110.759470608406,111.009713905189,5930.22877765679,0.0,1.0
2004-03-31,123.0,124.59,123.0,124.59,2500,109.928305372661,111.349329807966,109.928305372661,111.349329807966,2797.27772530982,0.0,1.0
2004-04-01,124.3,124.41,121.75,123.38,1600,111.090149250583,111.188459117177,108.811147797736,110.267921275438,1790.25774419829,0.0,1.0
2004-04-02,125.23,125.83,123.77,124.0,7700,111.921314486328,112.457550122292,110.616474438815,110.822031432601,8615.61539395423,0.0,1.0
2004-04-05,125.0,125.0,123.1,124.94,1800,111.715757492542,111.715757492542,110.017677978655,111.662133928945,2014.03996222306,0.0,1.0
2004-04-06,123.05,125.0,122.01,122.01,4500,109.972991675658,111.715757492542,109.04351657332,109.04351657332,5035.09990555767,0.0,1.0
2004-04-07,124.0,124.03,122.32,123.525,1600,110.822031432601,110.8488432144,109.320571651902,110.39751155413,1790.25774419829,0.0,1.0
2004-04-08,124.24,124.66,123.4,123.4,3300,111.036525686987,111.411890632162,110.285795796637,110.285795796637,3692.40659740896,0.0,1.0
2004-04-12,126.11,126.11,122.3,122.3,4300,112.707793419075,112.707793419075,109.302697130703,109.302697130703,4811.3176875329,0.0,1.0
2004-04-13,123.98,126.84,122.95,126.84,3900,110.804156911403,113.360213442832,109.883619069664,113.360213442832,4363.75325148329,0.0,1.0
2004-04-14,122.41,124.78,122.41,124.78,4100,109.401006997296,111.519137759355,109.401006997296,111.519137759355,4587.53546950811,0.0,1.0
2004-04-15,122.61,124.96,121.48,124.94,5400,109.579752209284,111.680008450144,108.569841761552,111.662133928945,6042.11988666922,0.0,1.0
2004-04-16,123.9,124.9,120.63,123.98,4800,110.732658826607,111.626384886548,107.810174610602,110.804156911403,5370.77323259486,0.0,1.0
2004-04-19,122.75,123.38,120.76,122.0,1500,109.704873857676,110.267921275438,107.926358998395,109.034579312721,1678.36663518589,0.0,1.0
2004-04-20,121.75,123.86,120.39,123.5,2000,108.811147797736,110.69690978421,107.595680356217,110.375168402631,2237.82218024784,0.0,1.0
2004-04-21,123.1,123.17,119.95,122.1,1000,110.017677978655,110.080238802851,107.202440889843,109.123951918715,1118.91109012393,0.0,1.0
2004-04-22,125.19,125.19,122.63,123.15,7400,111.88556544393,111.88556544393,109.597626730483,110.062364281652,8279.94206691708,0.0,1.0
2004-04-23,123.8,123.8,122.38,122.38,1800,110.643286220613,110.643286220613,109.374195215498,109.374195215498,2014.03996222307,0.0,1.0
2004-04-26,124.5,124.8,123.1,124.8,1000,111.268894462572,111.537012280554,110.017677978655,111.537012280554,1118.91109012392,0.0,1.0
2004-04-27,124.27,125.0,124.0,124.0,8900,111.063337468785,111.715757492542,110.822031432601,110.822031432601,9958.30870210297,0.0,1.0
2004-04-28,123.83,125.19,123.0,124.0,8000,110.670098002412,111.88556544393,109.928305372661,110.822031432601,8951.28872099137,0.0,1.0
2004-04-29,123.5,124.95,123.5,124.95,12500,110.375168402631,111.671071189545,110.375168402631,111.671071189545,13986.3886265491,0.0,1.0
2004-04-30,122.5,123.59,122.5,122.64,6300,109.481442342691,110.455603748026,109.481442342691,109.606563991083,7049.13986778073,0.0,1.0
2004-05-03,118.54,122.49,118.53,121.75,16800,105.942287145327,109.472505082091,105.933349884728,108.811147797736,18797.706314082,0.0,1.0
2004-05-04,117.25,119.62,117.25,119.0,13300,104.789380528004,106.907511290063,104.789380528004,106.3534011329,14881.5174986482,0.0,1.0
2004-05-05,117.65,119.25,117.65,118.5,15200,105.14687095198,106.576832647885,105.14687095198,105.90653810293,17007.4485698837,0.0,1.0
2004-05-06,116.94,118.0,116.15,117.98,14500,104.512325449423,105.459675072959,103.80628186207,105.441800551761,16224.2108067969,0.0,1.0
2004-05-07,113.1,116.73,113.06,116.02,14800,101.080417379252,104.324642976835,101.044668336854,103.690097474278,16559.8841338341,0.0,1.0
2004-05-10,110.64,114.0,110.0,114.0,10800,98.8818512717985,101.884770833198,98.3098665934367,101.884770833198,12084.2397733384,0.0,1.0
2004-05-11,112.83,113.48,110.04,111.87,8400,100.839111343068,101.420033282029,98.3456156358343,99.9811343255251,9398.85315704097,0.0,1.0
2004-05-12,111.38,112.2,110.5,112.08,18000,99.5432085561544,100.276063925305,98.7567296234069,100.168816798113,20140.3996222307,0.0,1.0
2004-05-13,111.0,111.74,109.97,111.1,12700,99.203592653377,99.8649499377329,98.2830548116385,99.2929652593711,14210.1708445739,0.0,1.0
2004-05-14,110.99,111.17,110.36,111.0,1200,99.1946553927776,99.3555260835669,98.6316079750152,99.203592653377,1342.69330814871,0.0,1.0
2004-05-17,111.94,112.3,109.1,111.145,23900,100.043695149721,100.365436531299,97.5055131394904,99.3331829320684,26741.9750539618,0.0,1.0
2004-05-18,113.51,113.51,111.15,112.88,2700,101.446845063827,101.446845063827,99.3376515623681,100.883797646065,3021.05994333461,0.0,1.0
2004-05-19,114.71,115.0,112.601,113.125,81400,102.519316335756,102.778496893138,100.634448075342,101.10276053075,91079.3627360873,0.0,1.0
2004-05-20,113.97,115.25,112.6,113.95,18600,101.8579590514,103.001928408123,100.633554349282,101.840084530201,20811.746276305,0.0,1.0
2004-05-21,113.14,116.55,113.1174,115.4,11600,101.116166421649,104.163772286046,101.095968212695,103.135987317114,12979.3686454376,0.0,1.0
2004-05-24,116.92,116.97,113.4,116.76,13500,104.494450928224,104.539137231221,101.348535197234,104.351454758633,15105.299716673,0.0,1.0
2004-05-25,115.89,116.74,115.34,115.63,33100,103.573913086485,104.333580237435,103.082363753518,103.341544310901,37035.957083102,0.0,1.0
2004-05-26,115.63,116.0,115.02,115.785,6600,103.341544310901,103.672222953079,102.796371414337,103.480071850192,7384.8131948179,0.0,1.0
2004-05-27,116.25,116.72,115.79,116.57,5700,103.895654468064,104.315705716236,103.484540480491,104.181646807245,6377.79321370637,0.0,1.0
2004-05-28,116.0,117.28,115.43,116.25,6900,103.672222953079,104.816192309802,103.162799098913,103.895654468064,7720.48652185507,0.0,1.0
2004-06-01,118.58,118.82,115.455,115.455,21900,105.978036187725,106.19253044211,103.185142250411,103.185142250411,24504.1528737139,0.0,1.0
2004-06-02,117.75,118.89,116.02,118.01,9300,105.236243557974,106.255091266306,103.690097474278,105.468612333559,10405.8731381525,0.0,1.0
2004-06-03,117.08,118.95,116.26,117.73,4500,104.637447097814,106.308714829903,103.904591728663,105.218369036775,5035.09990555768,0.0,1.0
2004-06-04,118.2,118.94,116.46,117.08,8200,105.638420284947,106.299777569303,104.083336940651,104.637447097814,9175.07093901623,0.0,1.0
2004-06-07,122.4,122.4,118.0,118.0,8400,109.392069736697,109.392069736697,105.459675072959,105.459675072959,9398.85315704097,0.0,1.0
2004-06-08,122.25,122.35,120.47,122.35,3000,109.258010827706,109.3473834337,107.667178441012,109.3473834337,3356.73327037177,0.0,1.0
2004-06-09,120.68,122.11,119.3,121.15,4300,107.854860913599,109.132889179314,106.621518950882,108.274912161771,4811.3176875329,0.0,1.0
2004-06-10,119.98,121.63,119.79,121.63,11400,107.229252671641,108.703900670543,107.059444720253,108.703900670543,12755.5864274128,0.0,1.0
2004-06-14,117.93,121.8,116.84,119.98,12200,105.397114248764,108.855834100733,104.422952843429,107.229252671641,13650.7152995118,0.0,1.0
2004-06-15,120.77,120.77,116.69,116.69,7800,107.935296258994,107.935296258994,104.288893934438,104.288893934438,8727.50650296663,0.0,1.0
2004-06-16,119.83,120.4,118.9,118.9,5600,107.09519376265,107.604617616816,106.264028526906,106.264028526906,6265.902104694,0.0,1.0
2004-06-17,118.66,121.8,118.05,121.8,8000,106.295308939004,109.10811249596,105.748872579213,109.10811249596,8930.59166463056,0.275,1.0
2004-06-18,119.94,120.0,118.05,118.66,17300,107.441929497253,107.495677335921,105.748872579213,106.295308939004,19312.4044747637,0.0,1.0
2004-06-21,117.28,120.94,117.28,120.94,6100,105.05910864964,108.337726808386,105.05910864964,108.337726808386,6809.57614428087,0.0,1.0
2004-06-22,118.0,118.0,116.61,117.01,8100,105.704082713656,105.704082713656,104.458924451182,104.817243375635,9042.22406043848,0.0,1.0
2004-06-23,117.02,119.31,117.01,118.0,10500,104.826201348746,106.87757719124,104.817243375635,105.704082713656,11721.4015598277,0.0,1.0
2004-06-24,116.68,119.21,116.68,119.21,5900,104.521630262961,106.787997460127,104.521630262961,106.787997460127,6586.31135266506,0.0,1.0
2004-06-25,121.07,121.085,116.86,117.96,28700,108.454180458833,108.4676174185,104.682873778965,105.668250821211,32038.4975968624,0.0,1.0
2004-06-28,118.16,120.1,117.5,120.1,11200,105.847410283437,107.585257067035,105.25618405809,107.585257067035,12502.8283304829,0.0,1.0
2004-06-29,117.02,121.69,117.02,120.91,5700,104.826201348746,109.009574791736,104.826201348746,108.310852889052,6363.0465610493,0.0,1.0
2004-06-30,122.0,122.0,117.03,117.03,4500,109.287271958187,109.287271958187,104.835159321857,104.835159321857,5023.4578113547,0.0,1.0
2004-07-01,120.53,122.86,120.2,122.5,6900,107.970449910822,110.057657645761,107.674836798148,109.735170613753,7702.63531074387,0.0,1.0
2004-07-02,121.18,122.09,120.36,120.54,3400,108.552718163058,109.367893716189,107.818164367929,107.979407883933,3795.501457468,0.0,1.0
2004-07-06,118.59,122.0,118.59,120.03,11400,106.232603127224,109.287271958187,106.232603127224,107.522551255255,12726.0931220986,0.0,1.0
2004-07-07,119.62,119.8,118.49,118.49,13000,107.155274357691,107.316517873695,106.143023396111,106.143023396111,14512.2114550247,0.0,1.0
2004-07-08,118.65,119.87,118.17,119.38,6600,106.286350965892,107.379223685474,105.856368256549,106.940283003019,7367.73812332026,0.0,1.0
2004-07-09,118.0,119.59,118.0,119.59,7300,105.704082713656,107.128400438357,105.704082713656,107.128400438357,8149.16489397542,0.0,1.0
2004-07-12,120.0,120.39,117.96,119.68,11800,107.495677335921,107.845038287263,105.668250821211,107.209022196359,13172.6227053302,0.0,1.0
2004-07-13,120.2,120.48,119.76,119.76,6600,107.674836798148,107.925660045265,107.28068598125,107.28068598125,7367.73812332024,0.0,1.0
2004-07-14,119.5,120.48,118.55,120.48,5700,107.047778680355,107.925660045265,106.196771234779,107.925660045265,6363.04656104931,0.0,1.0
2004-07-15,119.91,120.24,118.98,118.98,11800,107.415055577919,107.710668690593,106.581964078566,106.581964078566,13172.6227053302,0.0,1.0
2004-07-16,118.98,120.4,118.67,119.5,5500,106.581964078566,107.853996260374,106.304266912115,107.047778680355,6139.78176943354,0.0,1.0
2004-07-19,119.66,119.75,118.85,118.98,900,107.191106250136,107.271728008138,106.465510428119,106.581964078566,1004.69156227095,0.0,1.0
2004-07-20,119.42,121.0,118.46,120.25,7800,106.976114895464,108.391474647054,106.116149476777,107.719626663705,8707.32687301487,0.0,1.0
2004-07-21,118.03,122.65,117.91,122.65,8600,105.73095663299,109.869540210423,105.623460955654,109.869540210423,9600.3860394779,0.0,1.0
2004-07-22,116.99,120.3,116.46,120.3,8600,104.799327429412,107.764416529261,104.324554854512,107.764416529261,9600.3860394779,0.0,1.0
2004-07-23,115.8,116.5,114.91,116.02,10600,103.733328629164,104.360386746957,102.936069022256,103.930404037613,11833.0339556356,0.0,1.0
2004-07-26,116.0,118.48,116.0,117.0,14100,103.912488091391,106.134065423,103.912488091391,104.808285402523,15740.1678089114,0.0,1.0
2004-07-27,118.91,119.92,118.51,118.97,3400,106.519258266787,107.424013551031,106.160939342334,106.573006105455,3795.501457468,0.0,1.0
2004-07-28,116.85,118.89,114.6,117.68,12500,104.673915805853,106.501342320564,102.658371855805,105.417427574094,13954.0494759854,0.0,1.0
2004-07-29,118.05,119.62,117.175,117.175,2000,105.748872579213,107.155274357691,104.965049931972,104.965049931972,2232.64791615764,0.0,1.0
2004-07-30,119.0,119.46,117.16,119.0,8600,106.599880024789,107.01194678791,104.951612972305,106.599880024789,9600.38603947787,0.0,1.0
2004-08-02,118.16,118.99,115.85,115.85,1300,105.847410283437,106.590922051677,103.778118494721,103.778118494721,1451.22114550248,0.0,1.0
2004-08-03,117.75,118.37,116.09,116.09,2800,105.480133385873,106.035527718775,103.993109849393,103.993109849393,3125.70708262071,0.0,1.0
2004-08-04,117.54,118.99,117.5,118.52,6900,105.292015950535,106.590922051677,105.25618405809,106.169897315445,7702.63531074389,0.0,1.0
2004-08-05,117.09,118.3,116.67,117.43,4700,104.888907160525,105.972821906996,104.51267228985,105.19347824631,5246.72260297049,0.0,1.0
2004-08-06,115.03,117.52,115.03,116.55,9600,103.043564699592,105.274100004312,103.043564699592,104.405176612514,10716.7099975567,0.0,1.0
2004-08-09,114.67,117.72,114.66,115.15,3300,102.721077667584,105.453259466539,102.712119694473,103.151060376928,3683.86906166013,0.0,1.0
2004-08-10,115.28,116.48,114.36,114.7,12400,103.267514027375,104.342470800734,102.443380501133,102.747951586918,13842.4170801774,0.0,1.0
2004-08-11,115.5,116.01,114.9,116.01,3100,103.464589435824,103.921446064502,102.927111049145,103.921446064502,3460.60427004437,0.0,1.0
2004-08-12,115.0,115.75,114.6,115.02,2000,103.016690780258,103.688538763607,102.658371855805,103.034606726481,2232.64791615765,0.0,1.0
2004-08-13,114.17,116.0,114.17,116.0,2700,102.273179012018,103.912488091391,102.273179012018,103.912488091391,3014.07468681282,0.0,1.0
2004-08-16,115.28,115.97,115.18,115.97,5900,103.267514027375,103.885614172057,103.177934296262,103.885614172057,6586.31135266508,0.0,1.0
2004-08-17,113.78,116.65,113.78,116.65,2000,101.923818060676,104.494756343627,101.923818060676,104.494756343627,2232.64791615765,0.0,1.0
2004-08-18,116.5,116.5,113.97,114.375,8800,104.360386746957,104.360386746957,102.094019549791,102.4568174608,9823.65083109366,0.0,1.0
2004-08-19,115.25,116.595,114.05,114.05,1500,103.240640108041,104.445487491515,102.165683334682,102.165683334682,1674.48593711824,0.0,1.0
2004-08-20,116.73,118.0,115.25,118.0,12200,104.566420128518,105.704082713656,103.240640108041,105.704082713656,13619.1522885616,0.0,1.0
2004-08-23,115.58,117.25,115.38,117.25,5300,103.536253220715,105.032234730307,103.357093758488,105.032234730307,5916.51697781777,0.0,1.0
2004-08-24,116.25,116.96,115.73,116.48,3400,104.136437419174,104.772453510078,103.670622817385,104.342470800734,3795.501457468,0.0,1.0
2004-08-25,116.25,116.61,115.66,116.25,11600,104.136437419174,104.458924451182,103.607917005606,104.136437419174,12949.3579137144,0.0,1.0
2004-08-26,116.65,116.68,116.58,116.61,1700,104.494756343627,104.521630262961,104.432050531848,104.458924451182,1897.750728734,0.0,1.0
2004-08-27,116.84,117.95,115.57,117.95,2600,104.664957832742,105.659292848099,103.527295247604,105.659292848099,2902.44229100495,0.0,1.0
2004-08-30,116.51,117.1,114.1,114.1,4100,104.369344720068,104.897865133637,102.210473200239,102.210473200239,4576.9282281232,0.0,1.0
2004-08-31,117.01,117.82,115.8,116.6,5500,104.817243375635,105.542839197652,103.733328629164,104.44996647807,6139.78176943352,0.0,1.0
2004-09-01,116.06,122.55,114.2,114.2,11800,103.966235930059,109.77996047931,102.300052931352,102.300052931352,13172.6227053301,0.0,1.0
2004-09-02,118.54,118.54,115.23,118.35,5100,106.187813261668,106.187813261668,103.222724161819,106.017611772552,5693.25218620199,0.0,1.0
2004-09-03,117.49,119.57,115.0,115.0,17200,105.247226084978,107.110484492134,103.016690780258,103.016690780258,19200.7720789559,0.0,1.0
2004-09-07,119.0,119.47,115.79,119.27,7600,106.599880024789,107.020904761021,103.724370656053,106.841745298795,8484.06208139905,0.0,1.0
2004-09-08,117.0,119.03,117.0,119.03,18500,104.808285402523,106.626753944123,104.808285402523,106.626753944123,20651.9932244583,0.0,1.0
2004-09-09,117.5,118.99,117.05,117.75,26300,105.25618405809,106.590922051677,104.85307526808,105.480133385873,29359.320097473,0.0,1.0
2004-09-10,119.5,119.989,118.12,118.5,5300,107.047778680355,107.485823565499,105.811578390992,106.151981369222,5916.51697781778,0.0,1.0
2004-09-13,121.14,121.14,118.98,119.7,5500,108.516886270613,108.516886270613,106.581964078566,107.226938142582,6139.78176943352,0.0,1.0
2004-09-14,119.82,119.82,118.87,119.25,2700,107.334433819917,107.334433819917,106.483426374341,106.823829352572,3014.07468681284,0.0,1.0
2004-09-15,119.0,119.7,118.5,119.7,5400,106.599880024789,107.226938142582,106.151981369222,107.226938142582,6028.14937362564,0.0,1.0
2004-09-16,119.24,119.8,117.68,119.8,9600,107.061215640022,107.564019068053,105.66054894765,107.564019068053,10692.0512078707,0.275,1.0
2004-09-17,117.94,120.4,117.01,120.4,28200,105.893993396379,108.102737026658,105.058980560542,108.102737026658,31407.90042312,0.0,1.0
2004-09-20,116.04,118.11,116.04,118.0,900,104.188053194131,106.046630151317,104.188053194131,105.947865192239,1002.37980073787,0.0,1.0
2004-09-21,117.96,118.0,117.11,117.41,3200,105.911950661666,105.947865192239,105.148766886976,105.418125866278,3564.01706929021,0.0,1.0
2004-09-22,116.55,117.79,115.41,115.98,5000,104.645963458945,105.759313906728,103.622399337596,104.13418139827,5568.77667076596,0.0,1.0
2004-09-23,115.27,116.55,115.27,116.55,38500,103.496698480588,104.645963458945,103.496698480588,104.645963458945,42879.5803648981,0.0,1.0
2004-09-24,116.25,116.55,116.1,116.5,7300,104.376604479642,104.645963458945,104.241924989991,104.601070295728,8130.41393931836,0.0,1.0
2004-09-27,116.0,117.75,115.55,116.375,13000,104.152138663557,105.723399376154,103.748100194604,104.488837387685,14478.8193439916,0.0,1.0
2004-09-28,116.38,118.58,115.65,115.65,10600,104.493326704007,106.468625885557,103.837886521038,103.837886521038,11805.8065420238,0.0,1.0
2004-09-29,117.08,118.72,117.0,117.4,10800,105.121830989045,106.594326742565,105.050001927898,105.409147233635,12028.5576088546,0.0,1.0
2004-09-30,118.0,119.0,115.77,115.77,7000,105.947865192239,106.84572845658,103.945630112759,103.945630112759,7796.28733907238,0.0,1.0
2004-10-01,119.7,120.95,118.0,118.0,15700,107.474232741619,108.596561822045,105.947865192239,105.947865192239,17485.9587462051,0.0,1.0
2004-10-04,120.76,121.5,119.18,119.19,14500,108.42596780182,109.090386617433,107.007343844162,107.016322476805,16149.4523452214,0.0,1.0
2004-10-05,120.0,120.84,119.61,120.84,5200,107.743591720921,108.497796862968,107.393425047828,108.497796862968,5791.52773759662,0.0,1.0
2004-10-06,121.24,121.24,119.555,120.0,19400,108.856942168704,108.856942168704,107.344042568289,107.743591720921,21606.853482572,0.0,1.0
2004-10-07,120.22,121.2,119.42,119.42,4900,107.941121639076,108.82102763813,107.222831027603,107.222831027603,5457.40113735067,0.0,1.0
2004-10-08,119.01,120.93,119.01,120.125,6100,106.854707089224,108.578604556758,106.854707089224,107.855824628964,6793.90753833446,0.0,1.0
2004-10-11,119.0,119.87,118.76,119.87,5700,106.84572845658,107.626869496557,106.630241273138,107.626869496557,6348.40540467322,0.0,1.0
2004-10-12,118.5,119.0,118.01,119.0,3300,106.39679682441,106.84572845658,105.956843824883,106.84572845658,3675.39260270553,0.0,1.0
2004-10-13,116.62,119.0,116.62,119.0,24200,104.708813887449,106.84572845658,104.708813887449,106.84572845658,26952.8790865072,0.0,1.0
2004-10-14,116.0,116.9,115.63,116.7,4400,104.152138663557,104.960215601464,103.819929255751,104.780642948596,4900.52347027407,0.0,1.0
2004-10-15,118.61,118.97,116.66,117.49,7000,106.495561783487,106.81879255865,104.744728418022,105.489954927425,7796.28733907238,0.0,1.0
2004-10-18,118.65,119.0,118.0,119.0,2900,106.531476314061,106.84572845658,105.947865192239,106.84572845658,3229.89046904426,0.0,1.0
2004-10-19,117.25,119.0,117.25,118.96,17500,105.274467743983,106.84572845658,105.274467743983,106.809813926007,19490.718347681,0.0,1.0
2004-10-20,118.95,118.95,117.33,118.58,5800,106.800835293363,106.800835293363,105.346296805131,106.468625885557,6459.78093808854,0.0,1.0
2004-10-21,118.38,119.0,116.71,117.03,3300,106.289053232689,106.84572845658,104.789621581239,105.076937825828,3675.39260270554,0.0,1.0
2004-10-22,118.9,118.9,117.03,117.6,4700,106.755942130146,106.755942130146,105.076937825828,105.588719886503,5234.65007052002,0.0,1.0
2004-10-25,119.0,119.02,117.8,117.8,6100,106.84572845658,106.863685721867,105.768292539371,105.768292539371,6793.9075383345,0.0,1.0
2004-10-26,119.0,119.03,118.52,118.52,6700,106.84572845658,106.87266435451,106.414754089696,106.414754089696,7462.16073882642,0.0,1.0
2004-10-27,119.0,119.03,118.08,119.0,4800,106.84572845658,106.87266435451,106.019694253386,106.84572845658,5346.02560393535,0.0,1.0
2004-10-28,119.0,119.03,117.78,119.0,3200,106.84572845658,106.87266435451,105.750335274084,106.84572845658,3564.01706929023,0.0,1.0
2004-10-29,117.95,119.0,117.53,119.0,5900,105.902972029022,106.84572845658,105.525869457999,106.84572845658,6571.15647150386,0.0,1.0
2004-11-01,118.0,119.0,117.5,119.0,30100,105.947865192239,106.84572845658,105.498933560069,106.84572845658,33524.0355580112,0.0,1.0
2004-11-02,116.47,118.5,116.02,118.3,8900,104.574134397797,106.39679682441,104.170095928844,106.217224171541,9912.42247396348,0.0,1.0
2004-11-03,118.88,119.03,117.99,117.99,15300,106.737984864859,106.87266435451,105.938886559596,105.938886559596,17040.4566125439,0.0,1.0
2004-11-04,119.0,119.0,118.75,118.85,9600,106.84572845658,106.84572845658,106.621262640495,106.711048966929,10692.0512078707,0.0,1.0
2004-11-05,118.99,119.0,116.25,117.76,6200,106.836749823937,106.84572845658,104.376604479642,105.732378008797,6905.28307174979,0.0,1.0
2004-11-08,117.7499,118.699,117.731,117.79,3700,105.723309589827,106.575471614014,105.706339974131,105.759313906728,4120.89473636684,0.0,1.0
2004-11-09,117.75,118.99,117.61,118.99,6700,105.723399376154,106.836749823937,105.597698519146,106.836749823937,7462.1607388264,0.0,1.0
2004-11-10,119.79,119.79,118.33,119.0,29000,107.55504043541,107.55504043541,106.244160069472,106.84572845658,32298.9046904425,0.0,1.0
2004-11-11,123.2,123.2,118.88,118.88,5800,110.616754166812,110.616754166812,106.737984864859,106.737984864859,6459.78093808856,0.0,1.0
2004-11-12,124.95,124.95,120.21,120.21,6000,112.188014879409,112.188014879409,107.932143006433,107.932143006433,6682.53200491918,0.0,1.0
2004-11-15,124.07,124.99,122.55,124.99,5800,111.397895206789,112.223929409983,110.033143044991,112.223929409983,6459.78093808854,0.0,1.0
2004-11-16,121.88,124.08,120.46,124.08,6000,109.431574657882,111.406873839432,108.156608822518,111.406873839432,6682.53200491919,0.0,1.0
2004-11-17,124.25,124.9,123.18,123.22,4400,111.55951059437,112.143121716192,110.598796901526,110.634711432099,4900.52347027408,0.0,1.0
2004-11-18,124.28,124.98,123.09,124.98,1200,111.586446492301,112.214950777339,110.517989207735,112.214950777339,1336.50640098383,0.0,1.0
2004-11-19,123.05,124.95,122.0,122.0,1500,110.482074677161,112.188014879409,109.539318249603,109.539318249603,1670.6330012298,0.0,1.0
2004-11-22,126.1,126.19,122.67,123.04,26400,113.220557633401,113.301365327192,110.140886636712,110.473096044518,29403.1408216444,0.0,1.0
2004-11-23,129.7,130.71,125.15,126.19,9500,116.452865385029,117.359707282013,112.367587532277,113.301365327192,10580.6756744553,0.0,1.0
2004-11-24,132.2,132.2,128.5,128.5,3400,118.697523545881,118.697523545881,115.37542946782,115.37542946782,3786.76813612088,0.0,1.0
2004-11-26,130.45,131.52,129.65,131.52,4700,117.126262833285,118.08697652613,116.407972221812,118.08697652613,5234.65007052001,0.0,1.0
2004-11-29,134.91,135.0,131.75,133.19,4400,121.130732992246,121.211540686036,118.293485076928,119.586408177579,4900.52347027404,0.0,1.0
2004-11-30,135.0,136.065,133.5,134.5,7500,121.211540686036,122.167765062559,119.864745789525,120.762609053866,8353.16500614899,0.0,1.0
2004-12-01,136.65,146.2,134.6,134.6,17200,122.693015072199,131.267609246656,120.8523953803,120.8523953803,19156.591747435,0.0,1.0
2004-12-02,148.0,148.0,139.91,139.91,9200,132.883763122469,132.883763122469,125.620049313951,125.620049313951,10246.5490742094,0.0,1.0
2004-12-03,147.2,148.36,145.0,145.0,14800,132.165472510997,133.206993897632,130.190173329446,130.190173329446,16483.5789454672,0.0,1.0
2004-12-06,142.12,145.81,141.68,143.79,14400,127.604327128144,130.917442573563,127.209267291834,129.103758779594,16038.076811806,0.0,1.0
2004-12-07,140.0,143.64,138.85,141.86,16000,125.700857007741,128.969079289943,124.668314253749,127.370882679416,17820.0853464512,0.0,1.0
2004-12-08,142.29,142.47,139.63,140.48,14000,127.756963883082,127.918579270664,125.368647599935,126.131831374625,15592.5746781448,0.0,1.0
2004-12-09,143.83,145.75,140.0,140.0,17900,129.139673310167,130.863570777702,125.700857007741,125.700857007741,19936.2204813423,0.0,1.0
2004-12-10,145.44,145.92,143.04,145.0,38900,130.585233165756,131.01620753264,128.430361331338,130.190173329446,43325.0824985594,0.0,1.0
2004-12-13,145.3,146.0,143.27,143.5,36700,130.459532308749,131.088036593787,128.636869882136,128.843378432935,40874.8207634222,0.0,1.0
2004-12-14,147.84,147.84,145.2,146.0,23900,132.740105000175,132.740105000175,130.369745982315,131.088036593787,26618.7524862613,0.0,1.0
2004-12-15,147.97,148.14,144.351,147.841,10600,132.856827224539,133.009463979477,129.607460070889,132.741002863439,11805.8065420239,0.0,1.0
2004-12-16,147.45,148.75,145.04,147.3,14000,132.636850724776,133.806249883421,130.468964592211,132.501920052624,15563.5480541035,0.275,1.0
2004-12-17,149.33,149.65,145.25,145.25,14200,134.327981815739,134.615833916329,130.657867533223,130.657867533223,15785.8844548764,0.0,1.0
2004-12-20,147.2,150.0,147.19,150.0,11300,132.41196627119,134.930672151349,132.402970893047,134.930672151349,12562.0066436693,0.0,1.0
2004-12-21,149.85,149.85,147.35,149.32,8300,134.795741479197,134.795741479197,132.546896943341,134.318986437596,9226.96063207567,0.0,1.0
2004-12-22,150.37,150.98,146.0,146.0,12400,135.263501142655,135.812219209404,131.332520893979,131.332520893979,13784.8568479203,0.0,1.0
2004-12-23,151.97,151.97,150.09,150.09,2200,136.702761645603,136.702761645603,135.011630554639,135.011630554639,2445.70040850198,0.0,1.0
2004-12-27,151.62,153.0,148.1,153.0,7400,136.387923410583,137.629285594376,133.221550304098,137.629285594376,8226.44682859758,0.0,1.0
2004-12-28,151.75,151.87,147.3,151.33,6600,136.504863326448,136.612807864169,132.501920052624,136.127057444424,7337.10122550592,0.0,1.0
2004-12-29,150.91,151.15,149.03,150.36,3000,135.7492515624,135.965140637842,134.058120471437,135.254505764512,3335.04601159361,0.0,1.0
2004-12-30,148.79,150.8,147.52,147.52,3800,133.842231395994,135.650302402822,132.69981837178,132.69981837178,4224.39161468525,0.0,1.0
2004-12-31,148.25,150.12,145.03,147.5,9400,133.35648097625,135.03861668907,130.459969214067,132.681827615493,10449.8108363266,0.0,1.0
2005-01-03,144.44,146.4,144.13,145.8,6200,129.929241903605,131.692336019716,129.650385181159,131.152613331111,6892.42842396014,0.0,1.0
2005-01-04,142.11,145.4,140.45,143.1,10500,127.833318796188,130.792798205374,126.340086024379,128.723861232387,11672.6610405776,0.0,1.0
2005-01-05,140.18,144.5,140.01,140.51,15000,126.097210814507,129.983214172466,125.944289386069,126.39405829324,16675.230057968,0.0,1.0
2005-01-06,140.1,143.7,140.1,140.2,13100,126.02524778936,129.263583920992,126.02524778936,126.115201570794,14563.0342506254,0.0,1.0
2005-01-07,136.46,142.5,136.46,140.01,43900,122.750930145154,128.184138543781,122.750930145154,125.944289386069,48802.839969653,0.0,1.0
2005-01-10,137.14,137.7,135.5,135.5,17700,123.362615858906,123.866357034938,121.887373843385,121.887373843385,19676.7714684023,0.0,1.0
2005-01-11,134.3,136.39,132.71,135.04,7000,120.807928466174,122.68796249815,119.37766334137,121.473586448787,7781.77402705176,0.0,1.0
2005-01-12,138.17,138.33,134.01,137.38,6000,124.289139807679,124.433065857974,120.547062500015,123.578504934348,6670.09202318721,0.0,1.0
2005-01-13,136.17,139.95,134.72,136.11,6800,122.490064178994,125.890317117208,121.185734348198,122.436091910134,7559.43762627886,0.0,1.0
2005-01-14,135.93,138.09,133.08,135.0,9400,122.274175103552,124.217176782532,119.710492332676,121.437604936214,10449.8108363267,0.0,1.0
2005-01-18,136.21,138.93,134.072,135.18,7300,122.526045691568,124.972788546579,120.602833844504,121.599521742795,8115.27862821111,0.0,1.0
2005-01-19,136.1,138.98,134.66,136.0,8800,122.42709653199,125.017765437296,121.131762079337,122.337142750556,9782.80163400794,0.0,1.0
2005-01-20,133.9,136.96,133.51,134.34,14900,120.448113340437,123.200699052325,120.097293592844,120.843909978748,16564.0618575816,0.0,1.0
2005-01-21,133.8,135.21,133.25,135.21,4800,120.358159559003,121.626507877226,119.863413761115,121.626507877226,5336.07361854977,0.0,1.0
2005-01-24,134.65,136.05,133.48,136.05,3000,121.122766701194,122.382119641273,120.070307458413,122.382119641273,3335.04601159361,0.0,1.0
2005-01-25,137.95,137.95,134.01,135.17,7000,124.091241488524,124.091241488524,120.547062500015,121.590526364652,7781.77402705173,0.0,1.0
2005-01-26,138.5,138.95,135.7,137.62,4000,124.585987286412,124.990779302866,122.067281406253,123.794394009791,4446.72801545814,0.0,1.0
2005-01-27,138.63,140.66,136.85,138.4,4000,124.702927202276,126.528988965391,123.101749892747,124.496033504978,4446.72801545816,0.0,1.0
2005-01-28,140.42,140.42,136.2,136.26,2200,126.313099889949,126.313099889949,122.517050313425,122.571022582285,2445.70040850198,0.0,1.0
2005-01-31,142.0,142.9,140.76,140.99,5300,127.73436963661,128.543953669518,126.618942746826,126.825836444124,5891.91462048204,0.0,1.0
2005-02-01,143.45,143.46,140.1,142.6,16100,129.038699467406,129.04769484555,126.02524778936,128.274092325215,17898.0802622191,0.0,1.0
2005-02-02,146.65,146.65,140.69,141.0,9000,131.917220473302,131.917220473302,126.555975099822,126.834831822268,10005.1380347808,0.0,1.0
2005-02-03,145.7,145.8,143.07,143.07,2500,131.062659549677,131.152613331111,128.696875097956,128.696875097956,2779.20500966133,0.0,1.0
2005-02-04,148.97,148.97,145.28,147.03,3900,134.004148202576,134.004148202576,130.684853667653,132.259044842752,4335.55981507169,0.0,1.0
2005-02-07,148.95,149.15,145.99,146.7,5100,133.986157446289,134.166065009158,131.323525515836,131.962197364019,5669.57821970914,0.0,1.0
2005-02-08,148.7,148.98,147.14,147.92,3900,133.761272992704,134.013143580719,132.35799400233,133.059633497517,4335.55981507168,0.0,1.0
2005-02-09,148.6,149.56,147.54,147.79,8000,133.671319211269,134.534875513038,132.717809128066,132.942693581652,8893.45603091631,0.0,1.0
2005-02-10,147.35,148.56,146.001,146.61,3700,132.546896943341,133.635337698696,131.333420431794,131.881238960728,4113.2234142988,0.0,1.0
2005-02-11,151.0,151.0,146.091,146.57,4000,135.830209965691,135.830209965691,131.414378835084,131.845257448154,4446.72801545814,0.0,1.0
2005-02-14,150.76,151.46,148.791,150.29,4700,135.614320890249,136.243997360288,133.843130933809,135.191538117508,5224.90541816331,0.0,1.0
2005-02-15,150.0,151.0,147.4,150.0,6300,134.930672151349,135.830209965691,132.591873834059,134.930672151349,7003.59662434656,0.0,1.0
2005-02-16,152.07,154.36,148.0,148.0,9500,136.792715427037,138.852657021881,133.131596522664,133.131596522664,10560.9790367131,0.0,1.0
2005-02-17,150.15,152.99,149.7,151.1,4600,135.0656028235,137.620290216232,134.660810807046,135.920163747125,5113.73721777686,0.0,1.0
2005-02-18,148.49,151.88,147.8,151.88,6400,133.572370051692,136.621803242312,132.951688959795,136.621803242312,7114.76482473302,0.0,1.0
2005-02-22,143.25,151.0,143.25,147.1,9600,128.858791904538,135.830209965691,128.858791904538,132.322012489756,10672.1472370995,0.0,1.0
2005-02-23,144.47,145.88,143.11,145.88,2500,129.956228038036,131.224576356258,128.73285661053,131.224576356258,2779.20500966133,0.0,1.0
2005-02-24,145.63,146.88,143.07,143.16,2400,130.999691902673,132.124114170601,128.696875097956,128.777833501247,2668.03680927488,0.0,1.0
2005-02-25,147.29,147.29,144.25,145.81,5800,132.492924674481,132.492924674481,129.75832971888,131.161608709254,6447.75562241431,0.0,1.0
2005-02-28,147.79,147.79,145.79,146.9,5000,132.942693581652,132.942693581652,131.143617952967,132.142104926887,5558.41001932268,0.0,1.0
2005-03-01,147.87,150.0,147.87,148.87,4400,133.014656606799,134.930672151349,133.014656606799,133.914194421142,4891.40081700398,0.0,1.0
2005-03-02,146.81,148.36,146.81,147.0,3300,132.061146523597,133.455430135827,132.061146523597,132.232058708322,3668.55061275296,0.0,1.0
2005-03-03,145.0,147.0,143.95,147.0,12700,130.432983079637,132.232058708322,129.488468374578,132.232058708322,14118.3614490796,0.0,1.0
2005-03-04,145.58,147.55,144.23,147.55,6100,130.954715011956,132.72680450621,129.740338962593,132.72680450621,6781.26022357365,0.0,1.0
2005-03-07,146.0,146.59,144.37,146.03,1400,131.332520893979,131.863248204441,129.866274256601,131.35950702841,1556.35480541035,0.0,1.0
2005-03-08,143.99,145.55,143.94,145.25,4700,129.524449887151,130.927728877525,129.479472996434,130.657867533223,5224.90541816333,0.0,1.0
2005-03-09,143.22,144.62,142.41,143.81,23300,128.831805770108,130.091158710187,128.10318014049,129.36253308057,25902.1906900436,0.0,1.0
2005-03-10,145.49,145.63,142.25,142.47,3500,130.873756608665,130.999691902673,127.959254090196,128.157152409351,3890.88701352587,0.0,1.0
2005-03-11,146.27,147.0,142.66,144.64,7700,131.575396103852,132.232058708322,128.328064594076,130.109149466474,8559.95142975691,0.0,1.0
2005-03-14,147.0,147.0,146.52,147.0,5700,132.232058708322,132.232058708322,131.800280557437,132.232058708322,6336.58742202784,0.0,1.0
2005-03-15,147.14,148.93,146.35,146.35,11100,132.35799400233,133.968166690002,131.647359128999,131.647359128999,12339.6702428963,0.0,1.0
2005-03-16,146.51,149.3,145.76,148.05,5500,131.791285179294,134.300995681309,131.116631818537,133.176573413381,6114.25102125495,0.0,1.0
2005-03-17,148.8,148.95,145.01,145.01,3400,134.098599673082,134.233779713075,130.683050662591,130.683050662591,3772.74633167966,0.275,1.0
2005-03-18,147.38,148.99,147.0,148.99,23300,132.818895294481,134.26982772374,132.476439193166,134.26982772374,25854.408684746,0.0,1.0
2005-03-21,146.76,149.08,144.3,149.08,8200,132.260151129177,134.350935747736,130.043198473291,134.350935747736,9098.97644699212,0.0,1.0
2005-03-22,144.15,145.56,144.15,145.56,300,129.908018433298,131.178710809233,129.908018433298,131.178710809233,332.88938220703,0.0,1.0
2005-03-23,142.64,144.0,142.64,143.5,9800,128.547206030702,129.772838393305,128.547206030702,129.322238259995,10874.3864854296,0.0,1.0
2005-03-24,144.75,146.71,143.82,144.25,2700,130.44873859327,132.215091115846,129.610622345313,129.99813845996,2996.00443986327,0.0,1.0
2005-03-28,146.44,146.9,144.2,146.36,4300,131.971767043858,132.386319166504,129.953078446629,131.899671022529,4771.41447830077,0.0,1.0
2005-03-29,144.16,146.48,144.15,144.42,2200,129.917030435964,132.007815054523,129.908018433298,130.151342505286,2441.18880285156,0.0,1.0
2005-03-30,147.97,148.0,144.03,146.68,8400,133.350603451787,133.377639459786,129.799874401304,132.188055107847,9320.90270179684,0.0,1.0
2005-03-31,146.38,146.86,144.26,146.36,13200,131.917695027861,132.350271155839,130.007150462626,131.899671022529,14647.1328171093,0.0,1.0
2005-04-01,143.85,147.66,143.57,147.53,4800,129.637658353312,133.071231369135,129.385322278658,132.954075334474,5326.23011531247,0.0,1.0
2005-04-04,143.2,145.73,141.3,145.73,3800,129.051878180009,131.331914854558,127.339597673431,131.331914854558,4216.59884128904,0.0,1.0
2005-04-05,143.65,144.72,142.06,142.06,2400,129.457418299988,130.421702585272,128.024509876062,128.024509876062,2663.11505765624,0.0,1.0
2005-04-06,145.22,145.9,143.46,145.14,1800,130.872302718582,131.485118899883,129.28619024933,130.800206697252,1997.33629324217,0.0,1.0
2005-04-07,147.05,147.05,145.0,145.0,1300,132.521499206497,132.521499206497,130.674038659925,130.674038659925,1442.52065623046,0.0,1.0
2005-04-08,142.89,147.0,142.5,145.71,4500,128.772506097357,132.476439193166,128.421037993375,131.313890849226,4993.34073310543,0.0,1.0
2005-04-11,135.5,144.78,135.49,142.66,25200,122.112636127034,130.475774601269,122.103624124367,128.565230036034,27962.7081053904,0.0,1.0
2005-04-12,134.73,136.77,132.78,135.6,21400,121.418711921736,123.257160465641,119.661371401827,122.202756153696,23746.1092641014,0.0,1.0
2005-04-13,133.5,135.89,133.11,135.65,5200,120.310235593793,122.464104231015,119.958767489811,122.247816167027,5770.08262492186,0.0,1.0
2005-04-14,132.0,134.73,131.7,133.55,14800,118.958435193863,121.418711921736,118.688075113877,120.355295607124,16422.5428555468,0.0,1.0
2005-04-15,132.0,133.81,131.5,133.35,21300,118.958435193863,120.589607676446,118.507835060553,120.1750555538,23635.1461366991,0.0,1.0
2005-04-18,134.99,135.5,132.04,133.9,7300,121.653023991057,122.112636127034,118.994483204528,120.670715700441,8100.30830037107,0.0,1.0
2005-04-19,134.89,135.07,133.33,135.0,7400,121.562903964395,121.725120012387,120.157031548468,121.662035993724,8211.27142777341,0.0,1.0
2005-04-20,131.65,133.62,131.5,133.19,3400,118.643015100546,120.418379625788,118.507835060553,120.030863511141,3772.74633167966,0.0,1.0
2005-04-21,133.52,134.24,131.24,133.57,7700,120.328259599126,120.977123791092,118.273522991232,120.373319612457,8544.1608099804,0.0,1.0
2005-04-22,126.26,133.16,126.24,133.16,12200,113.785545663463,120.003827503142,113.767521658131,120.003827503142,13537.5015430859,0.0,1.0
2005-04-25,127.98,129.0,126.24,126.24,4700,115.33561012205,116.254834394003,113.767521658131,113.767521658131,5215.26698791012,0.0,1.0
2005-04-26,128.16,129.99,128.16,129.99,7700,115.497826170042,117.147022657956,115.497826170042,117.147022657956,8544.16080998039,0.0,1.0
2005-04-27,131.54,131.54,127.3,128.15,7100,118.543883071218,118.543883071218,114.722793940748,115.488814167375,7878.38204556634,0.0,1.0
2005-04-28,129.11,131.11,129.11,129.2,5100,116.353966423331,118.156366956571,116.353966423331,116.435074447327,5659.11949751949,0.0,1.0
2005-04-29,128.52,130.82,127.5,128.21,6900,115.822258266025,117.895018879251,114.903033994072,115.542886183373,7656.45579076166,0.0,1.0
2005-05-02,132.98,133.24,130.55,130.8,4900,119.841611455151,120.075923524472,117.651694807264,117.876994873919,5437.1932427148,0.0,1.0
2005-05-03,131.32,133.0,131.32,133.0,2700,118.345619012561,119.859635460483,118.345619012561,119.859635460483,2996.00443986327,0.0,1.0
2005-05-04,132.2,133.32,131.44,132.67,6300,119.138675247187,120.148019545802,118.453763044556,119.562239372499,6990.67702634762,0.0,1.0
2005-05-05,131.85,132.71,131.46,132.0,3200,118.82325515387,119.598287383163,118.471787049888,118.958435193863,3550.82007687498,0.0,1.0
2005-05-06,133.07,133.97,133.07,133.97,600,119.922719479147,120.733799719105,119.922719479147,120.733799719105,665.778764414056,0.0,1.0
2005-05-09,132.65,132.65,131.3,131.3,3300,119.544215367166,119.544215367166,118.327595007229,118.327595007229,3661.78320427733,0.0,1.0
2005-05-10,132.48,132.71,131.601,131.601,5100,119.391011321841,119.598287383163,118.598856287482,118.598856287482,5659.11949751948,0.0,1.0
2005-05-11,131.45,133.13,130.56,132.97,3700,118.462775047222,119.976791495144,117.66070680993,119.832599452485,4105.63571388669,0.0,1.0
2005-05-12,127.87,130.3,127.25,130.3,4700,115.236478092722,117.426394740609,114.677733927417,117.426394740609,5215.26698791011,0.0,1.0
2005-05-13,126.2,129.442,126.2,127.28,2300,113.731473647466,116.653164911849,113.731473647466,114.704769935416,2552.15193025389,0.0,1.0
2005-05-16,129.07,129.45,127.0,128.0,13100,116.317918412666,116.660374513982,114.452433860762,115.353634127382,14536.1696897069,0.0,1.0
2005-05-17,128.5,131.53,127.45,130.08,5600,115.804234260692,118.534871068552,114.857973980741,117.228130681952,6213.93513453124,0.0,1.0
2005-05-18,132.69,132.8,130.07,131.29,7400,119.580263377831,119.679395407159,117.219118679286,118.318583004563,8211.27142777339,0.0,1.0
2005-05-19,130.52,133.69,130.52,132.34,1900,117.624658799265,120.481463644451,117.624658799265,119.264843284514,2108.29942064452,0.0,1.0
2005-05-20,131.95,132.42,130.06,130.06,1300,118.913375180532,119.336939305844,117.21010667662,117.21010667662,1442.52065623046,0.0,1.0
2005-05-23,133.25,133.78,130.25,131.95,2000,120.084935527138,120.562571668447,117.381334727278,118.913375180532,2219.26254804687,0.0,1.0
2005-05-24,132.39,132.67,130.71,131.03,2100,119.309903297845,119.562239372499,117.795886849923,118.084270935241,2330.2256754492,0.0,1.0
2005-05-25,130.4,133.76,130.28,130.5,1600,117.516514767271,120.544547663115,117.408370735276,117.606634793933,1775.41003843749,0.0,1.0
2005-05-26,130.75,132.81,130.75,132.81,1200,117.831934860588,119.688407409825,117.831934860588,119.688407409825,1331.55752882812,0.0,1.0
2005-05-27,130.05,131.68,129.86,129.86,1400,117.201094673954,118.670051108545,117.029866623296,117.029866623296,1553.4837836328,0.0,1.0
2005-05-31,130.53,133.51,130.25,130.25,2400,117.633670801931,120.319247596459,117.381334727278,117.381334727278,2663.11505765624,0.0,1.0
2005-06-01,134.74,134.74,132.49,134.73,2600,121.427723924402,121.427723924402,119.400023324507,121.418711921736,2885.04131246093,0.0,1.0
2005-06-02,131.65,133.92,130.3,132.56,5000,118.643015100546,120.688739705774,117.426394740609,119.46310734317,5548.15637011715,0.0,1.0
2005-06-03,131.5,131.5,130.34,130.34,500,118.507835060553,118.507835060553,117.462442751274,117.462442751274,554.815637011715,0.0,1.0
2005-06-06,130.586,131.62,129.79,129.79,2500,117.684138016862,118.615979092547,116.966782604632,116.966782604632,2774.07818505858,0.0,1.0
2005-06-07,131.09,134.25,130.17,131.9,3700,118.138342951239,120.986135793758,117.309238705948,118.868315167201,4105.63571388668,0.0,1.0
2005-06-08,130.62,131.91,130.49,131.2,5500,117.714778825927,118.877327169867,117.597622791267,118.237474980567,6102.97200712888,0.0,1.0
2005-06-09,132.43,133.08,129.25,130.03,25800,119.34595130851,119.931731481813,116.480134460658,117.183070668621,28628.4868698045,0.0,1.0
2005-06-10,132.86,133.9,131.24,133.9,1700,119.733467423156,120.670715700441,118.273522991232,120.670715700441,1886.37316583984,0.0,1.0
2005-06-13,134.52,134.68,132.86,132.86,3700,121.229459865746,121.373651908405,119.733467423156,119.733467423156,4105.63571388669,0.0,1.0
2005-06-14,133.85,134.59,132.52,132.9,2000,120.62565568711,121.292543884409,119.427059332506,119.769515433821,2219.26254804687,0.0,1.0
2005-06-15,133.31,134.35,131.42,132.62,14500,120.139007543135,121.07625582042,118.435739039223,119.517179359168,16089.6534733398,0.0,1.0
2005-06-16,133.53,134.0,131.85,134.0,6600,120.585101675112,121.009538114769,119.067967167405,121.009538114769,7308.51479790969,0.275,1.0
2005-06-17,132.6,135.95,132.6,135.53,17700,119.745259358346,122.770497811215,119.745259358346,122.391214184288,19600.1078671213,0.0,1.0
2005-06-20,131.9,133.75,131.9,133.75,3800,119.113119980134,120.783774051122,119.113119980134,120.783774051122,4207.93276243284,0.0,1.0
2005-06-21,132.81,133.57,131.35,131.971,6200,119.934901171809,120.621223925296,118.616439040111,119.17723697421,6865.57450712727,0.0,1.0
2005-06-22,131.69,133.57,131.69,133.57,2200,118.923478166671,120.621223925296,118.923478166671,120.621223925296,2436.17159930322,0.0,1.0
2005-06-23,131.19,134.02,131.04,134.02,4300,118.471950039377,121.02759923986,118.336491601189,121.02759923986,4761.60812591084,0.0,1.0
2005-06-24,135.43,135.43,131.1,131.19,11300,122.300908558829,122.300908558829,118.390674976464,118.471950039377,12513.0632146029,0.0,1.0
2005-06-27,135.26,136.84,131.5501,133.19,11500,122.147388995549,123.574217877798,118.797140596654,120.278062548553,12734.5333599941,0.0,1.0
2005-06-28,137.88,138.8,135.155,135.155,5400,124.513396382569,125.34420813679,122.052568088818,122.052568088818,5979.69392556247,0.0,1.0
2005-06-29,142.3,142.35,137.31,137.31,29600,128.504905027848,128.550057840577,123.998654317454,123.998654317454,32777.5815178978,0.0,1.0
2005-06-30,144.55,146.25,142.3,142.3,8400,130.53678160067,132.07197723347,128.504905027848,128.504905027848,9301.7461064305,0.0,1.0
2005-07-01,148.75,148.75,144.21,144.21,17800,134.329617869939,134.329617869939,130.22974247411,130.22974247411,19710.842939817,0.0,1.0
2005-07-05,157.67,157.67,149.0,149.0,21600,142.384879660863,142.384879660863,134.555381933586,134.555381933586,23918.7757022497,0.0,1.0
2005-07-06,156.5,157.89,156.03,156.26,10200,141.328303842995,142.583552036872,140.903867403339,141.111570341894,11294.9774149513,0.0,1.0
2005-07-07,157.6,157.6,154.94,154.94,8000,142.321665723041,142.321665723041,139.919536085838,139.919536085838,8858.80581564809,0.0,1.0
2005-07-08,162.77,163.0,155.85,155.85,61500,146.990466559261,147.198169497816,140.741317277513,140.741317277513,68102.0697077943,0.0,1.0
2005-07-11,162.98,163.56,160.33,160.33,33600,147.180108372724,147.703881000385,144.787009298066,144.787009298066,37206.9844257219,0.0,1.0
2005-07-12,161.86,163.0,160.48,163.0,9800,146.168685367586,147.198169497816,144.922467736254,147.198169497816,10852.0371241689,0.0,1.0
2005-07-13,161.25,163.67,159.77,159.77,8000,145.617821052287,147.80321718839,144.281297795497,144.281297795497,8858.80581564807,0.0,1.0
2005-07-14,161.17,163.66,160.17,163.66,5700,145.54557655192,147.794186625844,144.642520297332,147.794186625844,6311.89914364925,0.0,1.0
2005-07-15,161.63,162.99,158.85,158.85,5500,145.96098242903,147.18913893527,143.450486041276,143.450486041276,6090.42899825806,0.0,1.0
2005-07-18,156.7,162.55,156.7,158.71,6200,141.508915093912,146.791794183251,141.508915093912,143.324058165634,6865.57450712727,0.0,1.0
2005-07-19,162.5,162.5,155.71,155.71,5500,146.746641370522,146.746641370522,140.61488940187,140.61488940187,6090.42899825804,0.0,1.0
2005-07-20,163.34,163.37,160.5992,161.13,24800,147.505208624376,147.532300312013,145.030112041801,145.509454301736,27462.2980285089,0.0,1.0
2005-07-21,160.98,163.35,160.98,162.4,7500,145.373995863548,147.514239186921,145.373995863548,146.656335745063,8305.13045217008,0.0,1.0
2005-07-22,160.52,161.45,158.79,158.79,21300,144.958589986438,145.798432303205,143.396302666001,143.396302666001,23586.570484163,0.0,1.0
2005-07-25,160.25,161.48,159.713,160.79,4900,144.714764797699,145.825523990842,144.229823588986,145.202415175177,5426.01856208445,0.0,1.0
2005-07-26,161.39,162.42,159.0,159.0,11300,145.744248927929,146.674396870155,143.585944479464,143.585944479464,12513.0632146029,0.0,1.0
2005-07-27,162.0495,162.6,161.77,162.0,19900,146.33981452783,146.836946995981,146.087410304673,146.295113243228,22036.2794664246,0.0,1.0
2005-07-28,167.99,168.055,161.05,161.05,7300,151.704420208209,151.763118864757,145.437209801369,145.437209801369,8083.66030677886,0.0,1.0
2005-07-29,168.0,168.42,164.17,165.0,10200,151.713450770755,152.092734397682,148.254745315683,149.004282006991,11294.9774149513,0.0,1.0
2005-08-01,167.26,168.0,165.29,167.99,7600,151.04518914236,151.713450770755,149.266168320822,151.704420208209,8415.86552486566,0.0,1.0
2005-08-02,167.88,168.0,166.59,167.0,6500,151.605084020204,151.713450770755,150.440141451786,150.810394516167,7197.77972521407,0.0,1.0
2005-08-03,167.98,167.99,165.651,165.76,1300,151.695389645663,151.704420208209,149.592171628728,149.690604760478,1439.55594504281,0.0,1.0
2005-08-04,165.99,166.86,163.67,165.03,4700,149.898307699033,150.683966640525,147.80321718839,149.031373694629,5204.54841669325,0.0,1.0
2005-08-05,160.15,164.3,160.01,164.04,13700,144.62445917224,148.37214262878,144.498031296598,148.137348002587,15170.7049592974,0.0,1.0
2005-08-08,159.73,162.0,159.73,160.05,2800,144.245175545313,146.295113243228,144.245175545313,144.534153546782,3100.58203547684,0.0,1.0
2005-08-09,162.31,163.3,159.22,159.22,3700,146.57506068215,147.469086374192,143.784616855474,143.784616855474,4097.19768973724,0.0,1.0
2005-08-10,162.77,164.86,162.77,164.14,7700,146.990466559261,148.877854131349,146.990466559261,148.227653628046,8526.60059756124,0.0,1.0
2005-08-11,165.76,166.1,161.63,161.63,5100,149.690604760478,149.997643887038,145.96098242903,145.96098242903,5647.48870747565,0.0,1.0
2005-08-12,165.11,166.68,163.0,163.0,6900,149.103618194996,150.521416514699,147.198169497816,147.198169497816,7640.72001599646,0.0,1.0
2005-08-15,166.0,166.72,163.27,163.27,4500,149.907338261579,150.557538764882,147.441994686554,147.441994686554,4983.07827130204,0.0,1.0
2005-08-16,161.15,164.25,161.15,163.62,9700,145.527515426828,148.32698981605,145.527515426828,147.75806437566,10741.3020514733,0.0,1.0
2005-08-17,163.01,165.99,161.3,164.99,5800,147.207200060362,149.898307699033,145.662973865016,148.995251444445,6422.63421634483,0.0,1.0
2005-08-18,163.49,164.94,163.21,164.84,2800,147.640667062564,148.950098631716,147.387811311279,148.859793006257,3100.58203547682,0.0,1.0
2005-08-19,165.67,166.15,162.71,162.71,4500,149.609329697565,150.042796699767,146.936283183985,146.936283183985,4983.07827130205,0.0,1.0
2005-08-22,164.98,167.01,162.04,166.42,15500,148.9862208819,150.819425078713,146.331235493411,150.286621888506,17163.9362678181,0.0,1.0
2005-08-23,164.99,164.99,161.9,163.62,7200,148.995251444445,148.995251444445,146.204807617769,147.75806437566,7972.92523408329,0.0,1.0
2005-08-24,164.29,166.44,163.91,165.5,5600,148.363112066234,150.304683013598,148.019950689491,149.455810134285,6201.16407095365,0.0,1.0
2005-08-25,164.91,165.34,163.67,165.25,1900,148.923006944078,149.311321133551,147.80321718839,149.230046070638,2103.96638121642,0.0,1.0
2005-08-26,163.73,165.99,162.45,162.45,16600,147.857400563665,149.898307699033,146.701488557792,146.701488557792,18382.0220674697,0.0,1.0
2005-08-29,163.48,164.94,161.81,162.79,5300,147.631636500018,148.950098631716,146.123532554856,147.008527684352,5868.95885286684,0.0,1.0
2005-08-30,165.32,166.87,162.5,165.05,9000,149.293260008459,150.692997203071,146.746641370522,149.049434819721,9966.15654260411,0.0,1.0
2005-08-31,165.0,167.15,164.53,166.5,8500,149.004282006991,150.945852954355,148.579845567335,150.358866388873,9412.4811791261,0.0,1.0
2005-09-01,166.32,167.0,163.174,167.0,3100,150.196316263047,150.810394516167,147.355301286114,150.810394516167,3432.78725356363,0.0,1.0
2005-09-02,167.0,167.0,163.66,164.54,6900,150.810394516167,150.810394516167,147.794186625844,148.588876129881,7640.72001599646,0.0,1.0
2005-09-06,166.99,168.15,165.5,168.15,12900,150.801363953621,151.848909208943,149.455810134285,151.848909208943,14284.8243777325,0.0,1.0
2005-09-07,167.0,167.0,166.4,166.95,3300,150.810394516167,150.810394516167,150.268560763414,150.765241703438,3654.25739895483,0.0,1.0
2005-09-08,167.0,167.0,164.57,164.57,11400,150.810394516167,150.810394516167,148.615967817519,148.615967817519,12623.7982872985,0.0,1.0
2005-09-09,166.66,167.2,166.36,167.0,12000,150.503355389607,150.991005767085,150.232438513231,150.810394516167,13288.2087234721,0.0,1.0
2005-09-12,166.78,167.15,166.78,166.97,4500,150.611722140158,150.945852954355,150.611722140158,150.783302828529,4983.07827130203,0.0,1.0
2005-09-13,166.12,167.15,164.74,164.74,9800,150.01570501213,150.945852954355,148.769487380799,148.769487380799,10852.0371241689,0.0,1.0
2005-09-14,166.0,167.04,165.13,165.72,5800,149.907338261579,150.846516766351,149.121679320088,149.654482510295,6422.63421634486,0.0,1.0
2005-09-15,165.91,166.94,164.28,166.94,6200,150.074403668678,151.006093354524,148.599982126999,151.006093354524,6854.21347580998,0.275,1.0
2005-09-16,167.25,168.25,165.99,167.05,34100,151.286504813371,152.191057906426,150.146767916122,151.10559419476,37698.1741169549,0.0,1.0
2005-09-19,166.9,167.86,165.21,167.86,2900,150.969911230802,151.838282200134,149.44121650354,151.838282200134,3206.00307739499,0.0,1.0
2005-09-20,166.19,168.11,165.0,168.0,4400,150.327678534733,152.064420473398,149.251260353998,151.964919633162,4864.28053122,0.0,1.0
2005-09-21,164.48,167.38,164.15,165.0,6300,148.78089274561,151.404096715468,148.482390224902,149.251260353998,6964.76530606498,0.0,1.0
2005-09-22,166.54,168.45,164.0,165.25,6000,150.644272117302,152.371968525036,148.346707260944,149.477398627262,6633.1098153,0.0,1.0
2005-09-23,168.06,168.25,166.34,167.74,5100,152.019192818745,152.191057906426,150.463361498691,151.729735828968,5638.143343005,0.0,1.0
2005-09-26,168.23,168.37,166.5,168.35,4900,152.172966844564,152.299604277592,150.60808999358,152.281513215731,5417.039682495,0.0,1.0
2005-09-27,167.3,168.41,165.38,166.06,5200,151.331732468024,152.335786401314,149.594990529359,150.210086632636,5748.69517325998,0.0,1.0
2005-09-28,166.54,168.9,166.02,168.66,3300,150.644272117302,152.779017416911,150.173904508914,152.561924674578,3648.210398415,0.0,1.0
2005-09-29,168.35,168.35,165.6,165.6,4400,152.281513215731,152.281513215731,149.793992209831,149.793992209831,4864.28053121999,0.0,1.0
2005-09-30,170.65,171.25,168.25,168.25,6600,154.361985329756,154.904717185589,152.191057906426,152.191057906426,7296.42079683001,0.0,1.0
2005-10-03,171.45,174.25,171.45,171.46,6600,155.0856278042,157.618376464753,155.0856278042,155.094673335131,7296.42079682999,0.0,1.0
2005-10-04,172.53,174.99,171.4,173.03,10600,156.062545144699,158.287745753613,155.040400149547,156.514821691226,11718.49400703,0.0,1.0
2005-10-05,168.77,174.97,168.74,170.32,11600,152.661425514814,158.269654691752,152.634288922022,154.063482809048,12824.01230958,0.0,1.0
2005-10-06,167.47,170.159,161.72,170.159,8200,151.485506493843,153.917849761067,146.284326208779,153.917849761067,9065.25008090998,0.0,1.0
2005-10-07,166.77,169.16,166.1,168.26,4000,150.852319328705,153.014201221105,150.246268756358,152.200103437356,4422.07321019999,0.0,1.0
2005-10-10,168.06,168.06,166.23,166.51,25200,152.019192818745,152.019192818745,150.363860658455,150.617135524511,27859.06122426,0.0,1.0
2005-10-11,165.02,167.83,165.02,167.01,2800,149.269351415859,151.811145607343,149.269351415859,151.069412071038,3095.45124714,0.0,1.0
2005-10-12,161.34,164.0,160.0,164.0,5000,145.940596033419,148.346707260944,144.728494888726,148.346707260944,5527.59151274998,0.0,1.0
2005-10-13,163.75,163.75,160.23,160.36,6900,148.12056898768,148.12056898768,144.936542100128,145.054134002225,7628.07628759499,0.0,1.0
2005-10-14,169.51,169.51,162.17,164.06,5700,153.330794803674,153.330794803674,146.691375100654,148.400980446527,6301.454324535,0.0,1.0
2005-10-17,170.44,171.0,167.62,170.26,4200,154.172029180215,154.678578912325,151.621189457801,154.009209623465,4643.17687070999,0.0,1.0
2005-10-18,169.9,170.05,169.02,169.7,1600,153.683570509966,153.819253473924,152.887563788078,153.502659891355,1768.82928407999,0.0,1.0
2005-10-19,170.51,172.0,168.03,168.03,8300,154.235347896729,155.58313200538,151.992056225954,151.992056225954,9175.80191116497,0.0,1.0
2005-10-20,170.61,172.0,168.5,171.99,7000,154.325803206034,155.58313200538,152.417196179689,155.57408647445,7738.62811785,0.0,1.0
2005-10-21,168.33,171.98,167.55,170.0,13600,152.26342215387,155.565040943519,151.557870741287,153.774025819271,15035.04891468,0.0,1.0
2005-10-24,170.49,171.51,169.13,169.23,6400,154.217256834868,155.139900989783,152.987064628314,153.077519937619,7075.31713631997,0.0,1.0
2005-10-25,170.0,171.37,168.92,170.82,4300,153.774025819271,155.013263556756,152.797108478772,154.515759355576,4753.72870096499,0.0,1.0
2005-10-26,170.42,171.6,169.3101,169.9,3700,154.153938118354,155.221310768158,153.149974640373,153.683570509966,4090.41771943499,0.0,1.0
2005-10-27,163.22,169.25,163.03,168.3,8200,147.641155848361,153.09561099948,147.469290760681,152.236285561078,9065.25008091,0.0,1.0
2005-10-28,165.0,166.35,164.05,165.729,18500,149.251260353998,150.472407029622,148.391934915596,149.910679558835,20452.088597175,0.0,1.0
2005-10-31,167.0,167.8,164.68,165.0,17700,151.060366540107,151.784009014551,148.961803364221,149.251260353998,19567.673955135,0.0,1.0
2005-11-01,165.26,166.99,164.19,166.1,14100,149.486444158192,151.051321009177,148.518572348624,150.246268756358,15587.808065955,0.0,1.0
2005-11-02,166.51,168.0,166.25,166.9,23000,150.617135524511,151.964919633162,150.381951720316,150.969911230802,25426.9209586499,0.0,1.0
2005-11-03,166.0,168.99,165.0,168.99,30600,150.155813447053,152.860427195286,149.251260353998,152.860427195286,33828.8600580299,0.0,1.0
2005-11-04,167.88,167.88,166.0,167.38,8600,151.856373261995,151.856373261995,150.155813447053,151.404096715468,9507.45740193,0.0,1.0
2005-11-07,169.0,169.56,165.8,165.8,6700,152.869472726216,153.376022458327,149.974902828442,149.974902828442,7406.97262708501,0.0,1.0
2005-11-08,170.4,171.25,167.0,167.02,17800,154.135847056493,154.904717185589,151.060366540107,151.078457601968,19678.2257853899,0.0,1.0
2005-11-09,176.1,177.83,171.13,171.13,9200,159.291799686904,160.856676537888,154.796170814423,154.796170814423,10170.76838346,0.0,1.0
2005-11-10,181.01,181.08,176.1,176.1,17900,163.733155373801,163.796474090315,159.291799686904,159.291799686904,19788.777615645,0.0,1.0
2005-11-11,183.71,184.7,179.51,179.51,23800,166.175448725049,167.070956287173,162.37632573422,162.37632573422,26311.3356006899,0.0,1.0
2005-11-14,184.34,186.0,183.0,183.941,24500,166.745317173673,168.246875308144,165.53321602898,166.384400489544,27085.198412475,0.0,1.0
2005-11-15,184.28,185.7,182.02,182.92,6800,166.69104398809,167.975509380227,164.646753997787,165.460851781536,7517.52445733997,0.0,1.0
2005-11-16,180.49,182.92,179.29,181.82,14800,163.262787765413,165.460851781536,162.177324053748,164.465843379176,16361.67087774,0.0,1.0
2005-11-17,181.5,182.74,179.01,182.74,10600,164.176386389398,165.298032224786,161.924049187692,165.298032224786,11718.49400703,0.0,1.0
2005-11-18,181.05,183.44,179.447,181.58,12600,163.769337497524,165.931219389924,162.319338889357,164.248750636842,13929.5306121299,0.0,1.0
2005-11-21,182.59,183.22,180.21,180.84,4600,165.162349260828,165.732217709452,163.009512899358,163.579381347982,5085.38419172998,0.0,1.0
2005-11-22,183.3,184.32,180.44,180.44,4700,165.804581956896,166.727226111812,163.21756011076,163.21756011076,5195.936021985,0.0,1.0
2005-11-23,183.29,183.5,181.34,181.34,1600,165.795536425966,165.985492575507,164.031657894509,164.031657894509,1768.82928407999,0.0,1.0
2005-11-25,183.65,184.88,183.1,184.88,1700,166.121175539465,167.233775843922,165.623671338285,167.233775843922,1879.381114335,0.0,1.0
2005-11-28,183.08,184.97,183.08,183.9,14100,165.605580276424,167.315185622297,165.605580276424,166.347313812729,15587.808065955,0.0,1.0
2005-11-29,184.79,184.95,183.03,184.8,4700,167.152366065548,167.297094560436,165.560352621772,167.161411596478,5195.93602198498,0.0,1.0
2005-11-30,187.47,187.49,183.7,183.72,11100,169.576568354934,169.594659416795,166.166403194118,166.184494255979,12271.253158305,0.0,1.0
2005-12-01,189.39,189.8,185.51,187.45,23100,171.313310293598,171.684177061751,167.803644292547,169.558477293073,25537.472788905,0.0,1.0
2005-12-02,190.62,190.62,187.94,187.94,4400,172.425910598055,172.425910598055,170.001708308669,170.001708308669,4864.28053122,0.0,1.0
2005-12-05,189.89,190.99,189.33,190.49,6600,171.765586840126,172.760595242486,171.259037108015,172.308318695958,7296.42079682997,0.0,1.0
2005-12-06,188.02,191.75,188.02,191.38,6200,170.074072556114,173.448055593207,170.074072556114,173.113370948777,6854.21347580997,0.0,1.0
2005-12-07,183.69,189.37,181.89,189.34,29600,166.157357663188,171.295219231737,164.529162095689,171.268082638946,32723.3417554798,0.0,1.0
2005-12-08,184.5,185.8,181.79,181.79,8800,166.890045668562,168.065964689533,164.438706786384,164.438706786384,9728.56106243997,0.0,1.0
2005-12-09,186.82,186.82,182.35,182.35,2200,168.988608844448,168.988608844448,164.945256518494,164.945256518494,2432.14026561,0.0,1.0
2005-12-12,187.76,187.76,185.99,186.04,2800,169.83888875192,169.83888875192,168.237829777213,168.283057431866,3095.45124713999,0.0,1.0
2005-12-13,188.8,188.8,187.075,188.0,12500,170.779623968696,170.779623968696,169.219269883177,170.055981494253,13818.978781875,0.0,1.0
2005-12-14,188.82,189.56,188.6,188.97,4500,170.797715030557,171.467084319418,170.598713350085,170.933397994516,4974.832361475,0.0,1.0
2005-12-15,186.98,189.4,183.7,189.2,9900,169.382089439927,171.574327414281,166.410791689563,171.393150722185,10928.5580672714,0.275,1.0
2005-12-16,185.77,188.8,183.53,187.1,47100,168.28597045275,171.030797337995,166.256791501282,169.490795455184,51993.4429261095,0.0,1.0
2005-12-19,182.41,186.16,181.25,183.85,12700,165.242202025549,168.639265002336,164.191377211396,166.546674208635,14019.4633792269,0.0,1.0
2005-12-20,175.46,181.48,174.72,180.89,14000,158.946311975236,164.399730407305,158.275958214483,163.865259165624,15454.5265597777,0.0,1.0
2005-12-21,176.34,179.02,175.28,175.46,17700,159.743489420455,162.171257094533,158.78325295235,158.946311975236,19538.9371505762,0.0,1.0
2005-12-22,177.66,178.21,174.08,178.21,2000,160.939255588284,161.437491491547,157.696192799778,161.437491491547,2207.78950853968,0.0,1.0
2005-12-23,175.46,177.87,175.46,177.66,1400,158.946311975236,161.129491114985,158.946311975236,160.939255588284,1545.45265597777,0.0,1.0
2005-12-27,174.12,174.37,173.111,173.46,3500,157.732428138197,157.958899003316,156.818391726576,157.134545054282,3863.63163994444,0.0,1.0
2005-12-28,173.05,174.44,173.02,173.1001,2300,156.763132835487,158.02231084555,156.735956331673,156.808517596857,2538.95793482063,0.0,1.0
2005-12-29,178.36,180.0,172.52,172.52,11900,161.573374010618,163.0590228858,156.283014601434,156.283014601434,13136.3475758111,0.0,1.0
2005-12-30,174.42,178.19,174.4,176.1,7100,158.00419317634,161.419373822337,157.986075507131,159.526077389941,7837.65275531585,0.0,1.0
2006-01-03,180.5,180.5,175.0,176.02,3800,163.511964616038,163.511964616038,158.529605583417,159.453606713103,4194.80006622539,0.0,1.0
2006-01-04,181.15,182.52,179.21,179.21,6500,164.100788865348,165.341849206201,162.343374952023,162.343374952023,7175.31590275395,0.0,1.0
2006-01-05,181.1,182.45,180.31,180.32,5000,164.055494692324,165.278437363968,163.339846758548,163.348905593152,5519.4737713492,0.0,1.0
2006-01-06,185.07,186.5,180.5,183.0,8900,167.651852030417,168.947265378898,163.511964616038,165.77667326723,9824.66331300154,0.0,1.0
2006-01-09,186.75,188.45,184.01,186.05,16000,169.173736244017,170.713738126828,166.691615562311,168.539617821684,17662.3160683175,0.0,1.0
2006-01-10,188.76,188.81,184.0,184.0,3700,170.994561999575,171.039856172599,166.682556727707,166.682556727707,4084.41059079841,0.0,1.0
2006-01-11,188.15,189.08,187.01,188.0,6400,170.441973088685,171.284444706928,169.409265943741,170.306090569613,7064.92642732695,0.0,1.0
2006-01-12,188.19,189.73,186.61,189.73,8000,170.478208427104,171.873268956238,169.046912559551,171.873268956238,8831.1580341587,0.0,1.0
2006-01-13,188.0,188.299,186.79,187.0,2400,170.306090569613,170.576949724296,169.209971582436,169.400207109137,2649.34741024762,0.0,1.0
2006-01-17,188.0,189.69,186.25,186.35,3700,170.306090569613,171.837033617819,168.720794513779,168.811382859827,4084.41059079841,0.0,1.0
2006-01-18,187.79,188.82,187.69,188.82,500,170.115855042913,171.048915007204,170.025266696865,171.048915007204,551.94737713492,0.0,1.0
2006-01-19,190.9,191.38,186.685,186.685,3600,172.933152604996,173.367976666024,169.114853819086,169.114853819086,3974.02111537141,0.0,1.0
2006-01-20,187.26,191.94,187.14,191.94,4100,169.63573680886,173.875271403891,169.527030793603,173.875271403891,4525.96849250635,0.0,1.0
2006-01-23,187.68,188.78,186.45,186.45,2200,170.016207862261,171.012679668785,168.901971205874,168.901971205874,2428.56845939364,0.0,1.0
2006-01-24,191.0,191.0,186.07,186.5,10300,173.023740951043,173.023740951043,168.557735490893,168.947265378898,11370.1159689793,0.0,1.0
2006-01-25,191.16,191.34,186.75,187.66,15600,173.168682304719,173.331741327605,169.173736244017,169.998090193051,17220.7581666095,0.0,1.0
2006-01-26,196.99,196.99,188.29,188.29,8200,178.449982879298,178.449982879298,170.568796773151,170.568796773151,9051.9369850127,0.0,1.0
2006-01-27,199.26,201.78,197.98,197.98,5200,180.50633833458,182.789164654982,179.34680750517,179.34680750517,5740.25272220317,0.0,1.0
2006-01-30,196.01,199.25,196.01,197.49,5100,177.562217088031,180.497279499976,177.562217088031,178.902924609537,5629.86324677619,0.0,1.0
2006-01-31,192.06,196.01,192.06,196.01,10000,173.983977419148,177.562217088031,173.983977419148,177.562217088031,11038.9475426984,0.0,1.0
2006-02-01,193.07,194.2,191.644,191.644,2300,174.89891971423,175.922568024569,173.60712989959,173.60712989959,2538.95793482063,0.0,1.0
2006-02-02,191.0,194.47,189.66,191.8,27700,173.023740951043,176.167156558897,171.809857114004,173.748447719425,30577.8846932746,0.0,1.0
2006-02-03,190.32,191.5,189.75,190.74,3700,172.407740197919,173.476682681282,171.891386625447,172.788211251319,4084.4105907984,0.0,1.0
2006-02-06,190.32,191.76,189.75,191.28,2600,172.407740197919,173.712212381005,171.891386625447,173.277388319977,2870.12636110158,0.0,1.0
2006-02-07,187.0,190.7,187.0,190.32,3500,169.400207109137,172.7519759129,169.400207109137,172.407740197919,3863.63163994442,0.0,1.0
2006-02-08,187.45,189.94,187.25,189.94,12500,169.807854666351,172.063504482938,169.626677974256,172.063504482938,13798.684428373,0.0,1.0
2006-02-09,187.5,190.5,187.5,189.89,12100,169.853148839375,172.570799220805,169.853148839375,172.018210309914,13357.126526665,0.0,1.0
2006-02-10,188.26,189.39,186.5,188.2185,2000,170.541620269337,171.565268579676,168.947265378898,170.504026105727,2207.78950853968,0.0,1.0
2006-02-13,186.1,187.0,185.58,185.6,4400,168.584911994708,169.400207109137,168.11385259526,168.131970264469,4857.13691878728,0.0,1.0
2006-02-14,186.96,187.99,185.57,187.82,4000,169.363971770717,170.297031735008,168.104793760655,170.143031546727,4415.57901707937,0.0,1.0
2006-02-15,188.6,189.44,187.3,187.605,1300,170.849620645899,171.6105627527,169.67197214728,169.948266602725,1435.06318055079,0.0,1.0
2006-02-16,192.57,193.17,188.55,188.6,9900,174.445977983992,174.989508060278,170.804326472875,170.849620645899,10928.5580672714,0.0,1.0
2006-02-17,194.19,194.19,191.385,194.07,3700,175.913509189964,175.913509189964,173.372506083327,175.804803174707,4084.4105907984,0.0,1.0
2006-02-21,191.15,192.83,190.0,191.67,2300,173.159623470115,174.681507683715,172.117857490567,173.630682869563,2538.95793482062,0.0,1.0
2006-02-22,193.0,194.97,189.54,193.13,16300,174.835507871996,176.620098289136,171.701151098747,174.953272721858,17993.4844945984,0.0,1.0
2006-02-23,190.4,192.0,190.4,190.5,2100,172.480210874757,173.92962441152,172.480210874757,172.570799220805,2318.17898396666,0.0,1.0
2006-02-24,190.07,190.45,189.3,190.08,1100,172.1812693328,172.525505047781,171.483739068233,172.190328167405,1214.28422969682,0.0,1.0
2006-02-27,191.7,191.7,190.255,191.7,5700,173.657859373377,173.657859373377,172.348857772988,173.657859373377,6292.20009933807,0.0,1.0
2006-02-28,187.16,191.7,185.72,191.7,4700,169.545148462813,173.657859373377,168.240676279726,173.657859373377,5188.30534506823,0.0,1.0
2006-03-01,187.12,187.62,186.6,186.8,9700,169.508913124394,169.961854854632,169.037853724946,169.219030417041,10707.7791164174,0.0,1.0
2006-03-02,187.1,187.98,186.69,187.645,9500,169.490795455184,170.287972900404,169.119383236389,169.984501941144,10487.0001655635,0.0,1.0
2006-03-03,186.08,189.71,185.65,185.65,7500,168.566794325498,171.855151287028,168.177264437493,168.177264437493,8279.21065702379,0.0,1.0
2006-03-06,185.5,186.45,185.0,186.45,4100,168.041381918422,168.901971205874,167.588440188183,168.901971205874,4525.96849250632,0.0,1.0
2006-03-07,180.92,186.265,180.28,186.265,10100,163.892435669438,168.734382765686,163.312670254733,168.734382765686,11149.3370181254,0.0,1.0
2006-03-08,183.4,184.91,180.9,182.67,9400,166.139026651421,167.50691067674,163.874318000229,165.477731725273,10376.6106901365,0.0,1.0
2006-03-09,179.65,182.07,179.65,182.05,3200,162.741963674633,164.934201648987,162.741963674633,164.916083979777,3532.46321366348,0.0,1.0
2006-03-10,178.45,179.4,177.0,179.4,4900,161.654903522061,162.515492809514,160.34137250437,162.515492809514,5409.08429592221,0.0,1.0
2006-03-13,177.0,180.27,177.0,179.38,4200,160.34137250437,163.303611420129,160.34137250437,162.497375140304,4636.35796793332,0.0,1.0
2006-03-14,178.74,179.08,174.72,176.4,4200,161.917609725599,162.225610102161,158.275958214483,159.797842428084,4636.35796793333,0.0,1.0
2006-03-15,180.25,180.8,178.54,180.29,2800,163.285493750919,163.783729654181,161.736433033504,163.321729089338,3090.90531195555,0.0,1.0
2006-03-16,182.64,183.0,181.125,181.125,2100,165.699673173089,166.026282252931,164.325193295422,164.325193295422,2314.6937628498,0.275,1.0
2006-03-17,182.15,183.7,179.95,183.7,40600,165.255121925527,166.661355463735,163.259177548716,166.661355463735,44750.7460817627,0.0,1.0
2006-03-20,180.83,184.33,180.33,183.39,7000,164.05755529944,167.232921353458,163.603931577438,166.380108756093,7715.645876166,0.0,1.0
2006-03-21,177.3,181.7,177.0,180.5,4600,160.854971822102,164.846860575725,160.582797588901,163.758163642918,5070.28157576623,0.0,1.0
2006-03-22,176.12,178.8,175.04,176.85,4900,159.784419838176,162.21584298811,158.804592598651,160.4467104723,5400.9521133162,0.0,1.0
2006-03-23,174.84,176.12,174.84,176.12,900,158.62314310985,159.784419838176,158.62314310985,159.784419838176,992.011612649912,0.0,1.0
2006-03-24,175.54,177.5,175.3238,175.3238,4700,159.258216320653,161.036421310903,159.062069423259,159.062069423259,5180.50508828289,0.0,1.0
2006-03-27,175.93,177.48,175.01,175.01,1500,159.612042823815,161.018276362023,158.77737517533,158.77737517533,1653.35268774986,0.0,1.0
2006-03-28,178.2,179.6,176.38,178.98,2700,161.671494521707,162.941640943314,160.020304173617,162.379147528031,2976.03483794974,0.0,1.0
2006-03-29,185.02,185.95,178.42,179.7465,8100,167.858922089821,168.702662212746,161.871088959388,163.074552693861,8928.10451384925,0.0,1.0
2006-03-30,187.68,187.68,185.17,186.0,4800,170.272200290875,170.272200290875,167.995009206422,168.748024584946,5290.72860079954,0.0,1.0
2006-03-31,193.0,193.0,186.72,189.0,14400,175.098756692982,175.098756692982,169.40124274463,171.469766916962,15872.1858023986,0.0,1.0
2006-04-03,190.0689,193.999,189.0,193.999,5700,172.439523709859,176.005096889543,171.469766916962,176.005096889543,6282.74021344944,0.0,1.0
2006-04-04,189.3,191.31,188.75,190.5,3800,171.741941150163,173.565508512613,171.24295505596,172.830638082969,4188.49347563297,0.0,1.0
2006-04-05,192.64,193.0,190.0,190.26,8700,174.77214761314,175.098756692982,172.377014360967,172.612898696408,9589.44558894918,0.0,1.0
2006-04-06,190.04,191.83,189.0,190.96,4100,172.413304258727,174.037277183496,171.469766916962,173.247971907212,4519.16401318294,0.0,1.0
2006-04-07,184.9,191.0,184.52,191.0,5200,167.750052396541,173.284261804972,167.405298367819,173.284261804972,5731.62265086616,0.0,1.0
2006-04-10,189.41,190.51,184.815,184.815,8900,171.841738369004,172.839710557409,167.6729363638,167.6729363638,9809.89261398247,0.0,1.0
2006-04-11,186.38,190.95,184.21,188.5,8700,169.092778613668,173.238899432772,167.124051660177,171.016143194959,9589.44558894919,0.0,1.0
2006-04-12,182.53,187.6,182.02,187.6,4700,165.599875954249,170.199620495355,165.137179757806,170.199620495355,5180.50508828288,0.0,1.0
2006-04-13,181.15,183.61,181.0,183.0,3900,164.347874481522,166.579703193774,164.211787364921,166.026282252931,4298.71698814962,0.0,1.0
2006-04-17,179.59,180.89,175.76,180.89,5000,162.932568468874,164.11199014608,159.457810758334,164.11199014608,5511.17562583285,0.0,1.0
2006-04-18,182.65,183.0,176.95,178.5,4700,165.708745647529,166.026282252931,160.5374352167,161.943668754908,5180.50508828289,0.0,1.0
2006-04-19,186.48,186.48,181.587,183.0,6400,169.183503358069,169.183503358069,164.744341614552,166.026282252931,7054.30480106605,0.0,1.0
2006-04-20,189.25,189.74,183.05,184.41,7400,171.696578777963,172.141130025525,166.071644625131,167.305501148978,8156.53992623262,0.0,1.0
2006-04-21,188.81,191.3,187.5,191.3,6900,171.297389902601,173.556436038173,170.108895750954,173.556436038173,7605.42236364933,0.0,1.0
2006-04-24,186.0,191.69,184.9,191.69,8800,168.748024584946,173.910262541335,167.750052396541,173.910262541335,9699.66910146585,0.0,1.0
2006-04-25,184.74,186.0,183.47,186.0,10600,167.6048928055,168.748024584946,166.452688551614,168.748024584946,11683.6923267657,0.0,1.0
2006-04-26,188.0,191.5,185.98,185.995,7500,170.562519472957,173.737885526974,168.729879636066,168.743488347726,8266.76343874926,0.0,1.0
2006-04-27,190.13,190.98,186.51,186.51,3200,172.494956528687,173.266116856092,169.210720781389,169.210720781389,3527.15240053304,0.0,1.0
2006-04-28,191.27,191.27,185.0,185.0,9700,173.529218614853,173.529218614853,167.840777140941,167.840777140941,10691.6807141158,0.0,1.0
2006-05-01,191.6,193.6,190.47,192.27,11000,173.828610271375,175.643105159385,172.803420659649,174.436466058858,12124.5863768323,0.0,1.0
2006-05-02,192.72,193.13,191.6,191.6,5700,174.844727408661,175.216698860703,173.828610271375,173.828610271375,6282.74021344944,0.0,1.0
2006-05-03,191.22,192.02,190.5,191.8,5600,173.483856242653,174.209654197857,172.830638082969,174.010059760176,6172.5167009328,0.0,1.0
2006-05-04,193.0,193.66,191.0,191.0,7500,175.098756692982,175.697540006025,173.284261804972,173.284261804972,8266.76343874928,0.0,1.0
2006-05-05,196.08,197.84,193.51,194.0,7900,177.893078820518,179.489834321967,175.561452889425,176.006004136987,8707.6574888159,0.0,1.0
2006-05-08,197.65,197.71,195.42,195.42,4700,179.317457307606,179.371892154246,177.294295507474,177.294295507474,5180.50508828288,0.0,1.0
2006-05-09,195.5,197.32,195.5,196.31,3300,177.366875302995,179.018065651084,177.366875302995,178.101745732639,3637.37591304968,0.0,1.0
2006-05-10,195.0,196.44,195.0,196.44,3400,176.913251580992,178.21968790036,176.913251580992,178.21968790036,3747.59942556634,0.0,1.0
2006-05-11,194.0,198.18,192.39,195.3,19600,176.006004136987,179.798298452928,174.545335752139,177.185425814194,21603.8084532648,0.0,1.0
2006-05-12,189.43,194.0,189.36,194.0,22100,171.859883317884,176.006004136987,171.796375996804,176.006004136987,24359.3962661812,0.0,1.0
2006-05-15,187.0,190.4,186.97,189.13,16900,169.655272028951,172.739913338569,169.628054605631,171.587709084682,18627.7736153151,0.0,1.0
2006-05-16,188.59,189.96,187.3,188.0,12500,171.09779546492,172.340724463207,169.927446262153,170.562519472957,13777.9390645821,0.0,1.0
2006-05-17,186.59,187.47,185.5,187.0,9600,169.283300576909,170.081678327634,168.294400862944,169.655272028951,10581.4572015991,0.0,1.0
2006-05-18,184.66,188.78,183.77,188.78,8400,167.53231300998,171.270172479281,166.724862784815,171.270172479281,9258.77505139917,0.0,1.0
2006-05-19,184.23,187.0,183.43,183.74,13000,167.142196609057,169.655272028951,166.416398653853,166.697645361495,14329.0566271655,0.0,1.0
2006-05-22,183.52,185.99,181.9,182.8,9600,166.498050923814,168.738952110506,165.028310064526,165.84483276413,10581.4572015991,0.0,1.0
2006-05-23,185.03,189.21,183.4401,184.77,6400,167.867994564261,171.660288880203,166.425561853038,167.63211022882,7054.30480106607,0.0,1.0
2006-05-24,186.9,188.46,185.97,186.0,14600,169.564547284551,170.979853297199,168.720807161626,168.748024584946,16092.6328274319,0.0,1.0
2006-05-25,192.46,192.46,189.16,190.26,3900,174.608843073219,174.608843073219,171.614926508002,172.612898696408,4298.71698814963,0.0,1.0
2006-05-26,190.0,193.01,190.0,193.0,7600,172.377014360967,175.107829167422,172.377014360967,175.098756692982,8376.98695126593,0.0,1.0
2006-05-30,186.38,189.57,184.15,189.0,21300,169.092778613668,171.986897960045,167.069616813537,171.469766916962,23477.608166048,0.0,1.0
2006-05-31,188.81,189.25,187.0,187.0,20200,171.297389902601,171.696578777963,169.655272028951,169.655272028951,22265.1495283647,0.0,1.0
2006-06-01,192.5,192.5,188.79,189.43,8200,174.645132970979,174.645132970979,171.279244953721,171.859883317884,9038.32802636591,0.0,1.0
2006-06-02,190.78,192.34,189.65,191.0,17700,173.084667367291,174.499973379939,172.059477755565,173.284261804972,19509.5617154483,0.0,1.0
2006-06-05,187.25,191.15,187.22,190.78,20600,169.882083889953,173.420348921573,169.854866466633,173.084667367291,22706.0435784313,0.0,1.0
2006-06-06,188.46,190.945,187.0,188.77,20400,170.979853297199,173.234363195552,169.655272028951,171.261100004841,22485.596553398,0.0,1.0
2006-06-07,191.4,194.72,188.0,190.2,17000,173.647160782574,176.659222296671,170.562519472957,172.558463849768,18737.9971278317,0.0,1.0
2006-06-08,191.99,192.95,187.97,191.4,9100,174.182436774537,175.053394320782,170.535302049636,173.647160782574,10030.3396390158,0.0,1.0
2006-06-09,192.66,194.52,191.26,191.26,5400,174.79029256202,176.47777280787,173.520146140413,173.520146140413,5952.06967589949,0.0,1.0
2006-06-12,190.0,191.77,188.6,189.3,10200,172.377014360967,173.982842336856,171.10686793936,171.741941150163,11242.798276699,0.0,1.0
2006-06-13,191.81,196.0,191.0,191.175,8800,174.019132234616,177.820499024997,173.284261804972,173.443030107673,9699.66910146582,0.0,1.0
2006-06-14,187.78,193.152,187.022,191.0,6900,170.362925035275,175.236658304471,169.67523147272,173.284261804972,7605.42236364936,0.0,1.0
2006-06-15,198.0,198.0,188.835,189.99,12700,179.884486960109,179.884486960109,171.55801563188,172.607341805814,13978.9708523206,0.275,1.0
2006-06-16,195.87,197.75,194.35,197.07,71700,177.949365964023,179.657360082634,176.568434548976,179.039574975902,78920.6464654633,0.0,1.0
2006-06-19,196.33,197.68,193.43,197.39,35300,178.367279418577,179.593764556941,175.732607639868,179.33029737907,38854.9347312531,0.0,1.0
2006-06-20,197.0,197.67,195.71,195.76,20700,178.975979450209,179.584679481842,177.804004762439,177.849430137934,22784.6217829162,0.0,1.0
2006-06-21,197.04,198.53,195.25,195.25,5400,179.012319750605,180.365995940356,177.386091307885,177.386091307885,5943.81437815206,0.0,1.0
2006-06-22,197.9,197.91,195.67,196.62,11900,179.793636209119,179.802721284218,177.767664462043,178.630746596448,13098.405759261,0.0,1.0
2006-06-23,195.93,198.22,195.62,198.22,14200,178.003876414617,180.084358612287,177.722239086548,180.084358612287,15630.0304018072,0.0,1.0
2006-06-26,196.95,198.23,196.49,198.23,8700,178.930554074714,180.093443687386,178.512640620161,180.093443687386,9576.14538702277,0.0,1.0
2006-06-27,197.24,198.79,196.61,198.65,31600,179.194021252585,180.602207892929,178.621661521349,180.475016841544,34782.3211758528,0.0,1.0
2006-06-28,197.75,197.88,195.67,196.29,62800,179.657360082634,179.775466058921,177.767664462043,178.330939118181,69124.3598051757,0.0,1.0
2006-06-29,199.13,199.13,196.92,197.38,19700,180.911100446295,180.911100446295,178.903298849417,179.321212303971,21683.9154165918,0.0,1.0
2006-06-30,200.5,201.92,197.12,199.77,505900,182.155755734858,183.445836398915,179.085000351397,181.492545252631,556847.35072354,0.0,1.0
2006-07-03,200.45,200.78,199.28,199.5,12500,182.110330359363,182.41013783763,181.04737657278,181.247248224958,13758.8295790557,0.0,1.0
2006-07-05,204.01,204.98,197.78,199.27,11900,185.344617094605,186.225869379208,179.684615307931,181.038291497681,13098.405759261,0.0,1.0
2006-07-06,207.25,208.94,201.25,202.24,37700,188.28818142668,189.82355911841,182.837136367282,183.736558802083,41496.6300104318,0.0,1.0
2006-07-07,209.84,210.48,206.01,207.0,3300,190.641215877319,191.222660683655,187.161632114404,188.061054549205,3632.3310088707,0.0,1.0
2006-07-10,209.0,211.1999,208.33,210.25,7300,189.878069569004,191.876695240032,189.269369537371,191.013703956378,8035.1564741685,0.0,1.0
2006-07-11,205.57,209.54,204.92,208.82,30700,186.761888810048,190.36866362435,186.171358928614,189.714538217222,33791.6854461608,0.0,1.0
2006-07-12,204.96,207.69,202.4501,204.5,19600,186.20769922901,188.687924731035,183.927436229913,185.789785774456,21573.8447799593,0.0,1.0
2006-07-13,202.4,206.5,201.6,206.5,23100,183.881920003667,187.606800794255,183.155113995747,187.606800794255,25426.3170620949,0.0,1.0
2006-07-14,204.92,204.92,200.7,201.69,12200,186.171358928614,186.171358928614,182.337457236838,183.236879671638,13428.6176691583,0.0,1.0
2006-07-17,204.3,207.02,203.42,205.53,9500,185.608084272476,188.079224699403,184.808597663764,186.725548509652,10456.7104800823,0.0,1.0
2006-07-18,204.03,205.19,203.17,203.17,3200,185.362787244803,186.416655956287,184.581470786289,184.581470786289,3522.26037223825,0.0,1.0
2006-07-19,207.97,207.97,204.0,204.001,10300,188.942306833807,188.942306833807,185.335532019506,185.336440527016,11337.2755731419,0.0,1.0
2006-07-20,207.62,208.05,202.05,202.2,12600,188.624329205342,189.014987434599,183.563942375202,183.700218501687,13868.9002156881,0.0,1.0
2006-07-21,207.77,207.77,202.93,205.33,12700,188.760605331827,188.760605331827,184.363428983914,186.543847007673,13978.9708523206,0.0,1.0
2006-07-24,213.77,213.77,208.27,208.27,6300,194.211650391225,194.211650391225,189.214859086777,189.214859086777,6934.45010784405,0.0,1.0
2006-07-25,214.4,217.79,211.07,211.072,9400,194.784010122461,197.863850581021,191.758680114496,191.760497129516,10346.6398434499,0.0,1.0
2006-07-26,210.41,216.67,209.05,211.6,9800,191.159065157962,196.846322169933,189.923494944499,192.240189094743,10786.9223899797,0.0,1.0
2006-07-27,206.12,208.65,205.04,208.5,4200,187.261567940493,189.560091940539,186.280379829802,189.423815814054,4622.96673856271,0.0,1.0
2006-07-28,210.36,210.36,206.1,207.06,4100,191.113639782467,191.113639782467,187.243397790295,188.115564999799,4512.89610193026,0.0,1.0
2006-07-31,207.16,207.16,204.99,205.99,3300,188.206415750789,188.206415750789,186.234954454307,187.143461964206,3632.33100887069,0.0,1.0
2006-08-01,207.48,209.42,206.78,208.27,3800,188.497138153957,190.259642723162,187.861182897027,189.214859086777,4182.68419203291,0.0,1.0
2006-08-02,204.98,208.79,204.8,206.435,4000,186.225869379208,189.687282991925,186.062338027426,187.547747806111,4402.82546529781,0.0,1.0
2006-08-03,206.77,206.77,204.81,205.3,3800,187.852097821928,187.852097821928,186.071423102525,186.516591782376,4182.68419203292,0.0,1.0
2006-08-04,205.93,207.3,204.77,207.19,4300,187.088951513612,188.333606802175,186.035082802129,188.233670976086,4733.03737519516,0.0,1.0
2006-08-07,208.99,208.99,205.046,205.046,3900,189.868984493905,189.868984493905,186.285830874861,186.285830874861,4292.75482866536,0.0,1.0
2006-08-08,207.01,209.99,206.02,208.99,2300,188.070139624304,190.777492003804,187.170717189503,189.868984493905,2531.62464254624,0.0,1.0
2006-08-09,205.32,207.91,205.0,207.125,7000,186.534761932574,188.887796383213,186.244039529406,188.174617987942,7704.94456427115,0.0,1.0
2006-08-10,206.45,206.45,204.13,205.1,5300,187.56137541876,187.56137541876,185.453637995793,186.334890280396,5833.7437415196,0.0,1.0
2006-08-11,205.0,205.98,205.0,205.1,600,186.244039529406,187.134376889107,186.244039529406,186.334890280396,660.423819794671,0.0,1.0
2006-08-14,201.27,205.0,201.1,205.0,10100,182.85530651748,186.244039529406,182.700860240797,186.244039529406,11117.134299877,0.0,1.0
2006-08-15,202.5001,204.95,202.26,202.56,4700,183.972861605408,186.198614153911,183.754728952281,184.027281205251,5173.31992172493,0.0,1.0
2006-08-16,202.17,203.0,201.3201,201.3201,1100,183.67296327639,184.427024509607,182.900822743726,182.900822743726,1210.7770029569,0.0,1.0
2006-08-17,201.2,202.69,201.0,202.425,5700,182.791710991787,184.145387181538,182.610009489807,183.904632691414,6274.0262880494,0.0,1.0
2006-08-18,201.0,201.75,200.18,201.75,2900,182.610009489807,183.291390122232,181.86503333169,183.291390122232,3192.04846234092,0.0,1.0
2006-08-21,201.0,201.81,200.0,200.1,2500,182.610009489807,183.345900572826,181.701501979908,181.792352730898,2751.76591581114,0.0,1.0
2006-08-22,200.54,202.03,200.0,202.03,2100,182.192096035254,183.545772225004,181.701501979908,183.545772225004,2311.48336928135,0.0,1.0
2006-08-23,197.5,200.05,197.1,200.05,1600,179.430233205159,181.746927355403,179.066830201199,181.746927355403,1761.13018611913,0.0,1.0
2006-08-24,197.52,198.79,197.52,198.785,1200,179.448403355357,180.602207892929,179.448403355357,180.59766535538,1320.84763958935,0.0,1.0
2006-08-25,198.01,201.0,197.868,197.868,3600,179.893572035208,182.610009489807,179.764563968802,179.764563968802,3962.54291876803,0.0,1.0
2006-08-28,197.63,198.83,197.63,198.265,1800,179.548339181446,180.638548193326,179.548339181446,180.125241450232,1981.27145938402,0.0,1.0
2006-08-29,194.8,198.58,194.09,198.58,8200,176.97726292843,180.411421315851,176.332222596402,180.411421315851,9025.79220386054,0.0,1.0
2006-08-30,194.98,196.15,194.5,194.79,5700,177.140794280212,178.203748066795,176.70471067546,176.968177853331,6274.02628804939,0.0,1.0
2006-08-31,195.8,195.8,194.13,194.9,15100,177.88577043833,177.88577043833,176.368562896798,177.06811367942,16620.6661314992,0.0,1.0
2006-09-01,197.95,198.0,195.11,198.0,1800,179.839061584614,179.884486960109,177.258900256499,179.884486960109,1981.27145938402,0.0,1.0
2006-09-05,195.77,197.42,195.77,196.89,2400,177.858515213033,179.357552604367,177.858515213033,178.87604362412,2641.69527917869,0.0,1.0
2006-09-06,195.73,196.26,195.73,195.835,2400,177.822174912637,178.303683892884,177.822174912637,177.917568201176,2641.69527917869,0.0,1.0
2006-09-07,195.09,197.77,195.09,197.77,6400,177.240730106301,179.675530232832,177.240730106301,179.675530232832,7044.52074447651,0.0,1.0
2006-09-08,195.46,196.5,193.65,196.5,4400,177.576877884964,178.52172569526,175.932479292046,178.52172569526,4843.1080118276,0.0,1.0
2006-09-11,198.26,198.26,195.0,195.04,2900,180.120698912683,180.120698912683,177.15896443041,177.195304730806,3192.04846234091,0.0,1.0
2006-09-12,197.23,197.25,196.01,197.25,1500,179.184936177486,179.203106327684,178.076557015409,179.203106327684,1651.05954948668,0.0,1.0
2006-09-13,195.0,197.12,195.0,195.82,6500,177.15896443041,179.085000351397,177.15896443041,177.903940588528,7154.59138110896,0.0,1.0
2006-09-14,199.9,199.9,195.33,195.33,5000,181.86049079414,181.86049079414,177.702899783989,177.702899783989,5495.97109100184,0.275,1.0
2006-09-15,202.98,203.0,198.68,198.68,2100,184.662543378662,184.680738525315,180.750586848323,180.750586848323,2308.30785822077,0.0,1.0
2006-09-18,198.92,202.08,198.92,200.41,3700,180.968928608156,183.843761779289,180.968928608156,182.324467033785,4067.01860734136,0.0,1.0
2006-09-19,200.0,200.0,198.0,200.0,7300,181.951466527404,181.951466527404,180.13195186213,181.951466527404,8024.11779286268,0.0,1.0
2006-09-20,200.05,200.1,199.0,199.95,2200,181.996954394036,182.042442260668,181.041709194767,181.905978660772,2418.2272800408,0.0,1.0
2006-09-21,200.695,201.015,198.06,201.0,4100,182.583747873587,182.874870220031,180.186537302088,182.861223860041,4506.6962946215,0.0,1.0
2006-09-22,200.0,202.22,198.252,202.0,4000,181.951466527404,183.971127805858,180.361210709955,183.770981192678,4396.77687280147,0.0,1.0
2006-09-25,197.53,199.7,197.53,199.7,800,179.704365915791,181.678539327613,179.704365915791,181.678539327613,879.355374560291,0.0,1.0
2006-09-26,194.02,197.5,194.02,196.55,2900,176.511117678235,179.677073195812,176.511117678235,178.812803729806,3187.66323278106,0.0,1.0
2006-09-27,193.47,195.95,193.0,195.95,5900,176.010751145284,178.266949330224,175.583165198945,178.266949330224,6485.24588738217,0.0,1.0
2006-09-28,193.47,193.47,193.47,193.47,0,176.010751145284,176.010751145284,176.010751145284,176.010751145284,0,0.0,1.0
2006-09-29,191.1,193.22,191.0,193.0,3200,173.854626266935,175.783311812125,173.763650533671,175.583165198945,3517.42149824116,0.0,1.0
2006-10-02,188.55,190.24,188.28,190.24,5100,171.53474506871,173.072234960867,171.289110588898,173.072234960867,5605.89051282187,0.0,1.0
2006-10-03,187.98,189.6649,187.096,189.6649,7800,171.016183389107,172.549033518867,170.211957907056,172.549033518867,8573.71490196286,0.0,1.0
2006-10-04,186.21,188.04,186.21,187.38,7100,169.40591291034,171.070768829065,169.40591291034,170.470328989525,7804.27894922258,0.0,1.0
2006-10-05,189.86,189.86,186.0501,186.0501,1400,172.726527174465,172.726527174465,169.260442712851,169.260442712851,1538.87190548051,0.0,1.0
2006-10-06,189.0,189.5199,189.0,189.25,1800,171.944135868397,172.417118705635,171.944135868397,172.171575201556,1978.54959276066,0.0,1.0
2006-10-09,185.78,187.134,183.57,187.134,14300,169.014717257306,170.246528685696,167.004153552178,170.246528685696,15718.4773202652,0.0,1.0
2006-10-10,189.17,189.17,186.28,186.28,2500,172.098794614945,172.098794614945,169.469595923624,169.469595923624,2747.98554550092,0.0,1.0
2006-10-11,188.41,189.21,186.0001,189.21,1400,171.407379042141,172.135184908251,169.214954846219,172.135184908251,1538.87190548051,0.0,1.0
2006-10-12,189.79,189.79,187.36,188.43,500,172.66284416118,172.66284416118,170.452133842872,171.425574188794,549.597109100183,0.0,1.0
2006-10-13,191.15,191.84,187.42,187.42,4500,173.900114133566,174.527846693086,170.50671928283,170.50671928283,4946.37398190166,0.0,1.0
2006-10-16,192.74,193.35,189.7,190.04,2000,175.346628292459,175.901580265368,172.580966001243,172.890283494339,2198.38843640074,0.0,1.0
2006-10-17,189.82,193.0,189.8,189.8,3700,172.690136881159,175.583165198945,172.671941734507,172.671941734507,4067.01860734136,0.0,1.0
2006-10-18,192.51,193.99,189.82,189.82,2700,175.137384105953,176.483824958256,172.690136881159,172.690136881159,2967.82438914098,0.0,1.0
2006-10-19,192.0,193.0,191.0,191.38,3300,174.673407866308,175.583165198945,173.763650533671,174.109358320073,3627.34092006121,0.0,1.0
2006-10-20,187.28,191.31,186.9,190.0,21000,170.379353256261,174.045675306788,170.033645469859,172.853893201034,23083.0785822077,0.0,1.0
2006-10-23,186.5,187.24,186.02,187.24,1900,169.669742536804,170.342962962956,169.233059017139,170.342962962956,2088.4690145807,0.0,1.0
2006-10-24,186.88,186.88,186.5,186.5,3100,170.015450323206,170.015450323206,169.669742536804,169.669742536804,3407.50207642114,0.0,1.0
2006-10-25,187.8,187.8,186.75,186.88,5000,170.852427069232,170.852427069232,169.897181869964,170.015450323206,5495.97109100184,0.0,1.0
2006-10-26,188.96,188.96,187.0,187.0,8700,171.907745575091,171.907745575091,170.124621203123,170.124621203123,9562.98969834321,0.0,1.0
2006-10-27,186.26,188.0,186.1762,188.0,12100,169.451400776971,171.03437853576,169.375163112496,171.03437853576,13300.2500402245,0.0,1.0
2006-10-30,188.0,189.76,186.5,186.51,7400,171.03437853576,172.635551441201,169.669742536804,169.678840110131,8134.0372146827,0.0,1.0
2006-10-31,187.8,187.8,186.65,187.1,4100,170.852427069232,170.852427069232,169.8062061367,170.215596936387,4506.69629462151,0.0,1.0
2006-11-01,186.3,191.74,186.3,189.95,2100,169.487791070277,174.436870959822,169.487791070277,172.808405334402,2308.30785822077,0.0,1.0
2006-11-02,185.12,186.73,185.0,185.0,3700,168.414277417765,169.878986723311,168.305106537849,168.305106537849,4067.01860734136,0.0,1.0
2006-11-03,186.23,186.7,184.28,184.28,1500,169.424108056992,169.851694003332,167.65008125835,167.65008125835,1648.79132730055,0.0,1.0
2006-11-06,190.78,190.78,188.26,188.58,2200,173.563503920491,173.563503920491,171.270915442245,171.562037788689,2418.2272800408,0.0,1.0
2006-11-07,187.86,188.04,186.76,187.1,1200,170.907012509191,171.070768829065,169.90627944329,170.215596936387,1319.03306184044,0.0,1.0
2006-11-08,188.46,189.8,188.05,189.8,1500,171.452866908773,172.671941734507,171.079866402392,172.671941734507,1648.79132730055,0.0,1.0
2006-11-09,188.05,189.0,188.05,189.0,1300,171.079866402392,171.944135868397,171.079866402392,171.944135868397,1428.95248366047,0.0,1.0
2006-11-10,189.46,190.39,187.0501,187.0501,1300,172.36262424141,173.208698560762,170.170200045488,170.170200045488,1428.95248366047,0.0,1.0
2006-11-13,190.28,190.28,188.05,188.05,6400,173.108625254172,173.108625254172,171.079866402392,171.079866402392,7034.84299648235,0.0,1.0
2006-11-14,190.06,190.5,189.42,189.42,1600,172.908478640992,173.308771867352,172.326233948104,172.326233948104,1758.71074912059,0.0,1.0
2006-11-15,192.44,192.44,190.5,191.61,6400,175.073701092668,175.073701092668,173.308771867352,174.31860250658,7034.84299648235,0.0,1.0
2006-11-16,193.83,193.83,191.496,191.496,1600,176.338263785034,176.338263785034,174.214890170659,174.214890170659,1758.71074912058,0.0,1.0
2006-11-17,194.86,194.86,193.0,193.0,4500,177.27531383765,177.27531383765,175.583165198945,175.583165198945,4946.37398190164,0.0,1.0
2006-11-20,196.7,196.75,195.0,195.0,4100,178.949267329702,178.994755196334,177.402679864219,177.402679864219,4506.6962946215,0.0,1.0
2006-11-21,198.99,198.99,195.92,195.92,1600,181.032611621441,181.032611621441,178.239656610245,178.239656610245,1758.71074912058,0.0,1.0
2006-11-22,197.84,199.05,197.84,198.51,600,179.986390688908,181.087197061399,179.986390688908,180.595928101775,659.51653092022,0.0,1.0
2006-11-24,197.84,197.84,197.84,197.84,0,179.986390688908,179.986390688908,179.986390688908,179.986390688908,0,0.0,1.0
2006-11-27,197.31,197.99,197.31,197.99,1200,179.50421930261,180.122854288804,179.50421930261,180.122854288804,1319.03306184044,0.0,1.0
2006-11-28,196.34,199.36,196.34,199.0,8300,178.621754689953,181.369221834516,178.621754689953,181.041709194767,9123.31201106302,0.0,1.0
2006-11-29,195.0,199.9,195.0,198.22,2200,177.402679864219,181.86049079414,177.402679864219,180.33209847531,2418.2272800408,0.0,1.0
2006-11-30,199.55,199.55,191.9,195.89,15200,181.542075727717,181.542075727717,174.582432133044,178.212363890266,16707.7521166456,0.0,1.0
2006-12-01,197.98,200.0,194.9,199.5,2100,180.113756715477,181.951466527404,177.311704130955,181.496587861086,2308.30785822077,0.0,1.0
2006-12-04,195.84,197.27,195.04,197.07,3100,178.166876023634,179.467829009305,177.439070157524,179.285877542778,3407.50207642114,0.0,1.0
2006-12-05,198.48,198.57,196.24,196.94,700,180.568635381796,180.650513541733,178.530778956689,179.167609089535,769.435952740255,0.0,1.0
2006-12-06,196.7,196.92,196.0,196.92,5800,178.949267329702,179.149413942882,178.312437196856,179.149413942882,6375.32646556212,0.0,1.0
2006-12-07,200.04,200.04,195.3001,197.6,5300,181.98785682071,181.98785682071,177.675698039743,179.768048929075,5825.72935646193,0.0,1.0
2006-12-08,198.63,200.04,198.63,199.28,2000,180.705098981691,181.98785682071,180.705098981691,181.296441247905,2198.38843640074,0.0,1.0
2006-12-11,201.92,202.0,200.02,200.02,2000,183.698200606067,183.770981192678,181.969661674057,181.969661674057,2198.38843640073,0.0,1.0
2006-12-12,201.19,201.6975,200.0,200.0,1000,183.034077753242,183.495779599555,181.951466527404,181.951466527404,1099.19421820037,0.0,1.0
2006-12-13,200.0,201.0,198.04,200.1,12000,181.951466527404,182.861223860041,180.168342155436,182.042442260668,13190.3306184044,0.0,1.0
2006-12-14,199.77,201.35,199.77,200.18,2300,181.992405607373,183.431800916276,181.992405607373,182.365919579936,2524.67128211522,0.275,1.0
2006-12-15,197.47,200.92,196.86,200.92,12500,179.89708332226,183.040066749929,179.341367411861,183.040066749929,13721.0395767132,0.0,1.0
2006-12-18,196.85,197.85,196.85,197.47,1800,179.332257314969,180.243267004148,179.332257314969,179.89708332226,1975.8296990467,0.0,1.0
2006-12-19,195.09,196.41,194.42,196.0,14700,177.728880262013,178.93141305173,177.118503770263,178.557899079166,16135.9425422147,0.0,1.0
2006-12-20,193.5,195.52,193.5,195.088,7300,176.280374856218,178.12061442836,176.280374856218,177.727058242635,8013.08711280049,0.0,1.0
2006-12-21,193.93,194.54,193.0575,194.313,9700,176.672109022565,177.227824932964,175.877253068756,177.021025733521,10647.5267115294,0.0,1.0
2006-12-22,193.38,196.29,193.02,193.02,6200,176.171053693516,178.822091889028,175.843090205412,175.843090205412,6805.63563004975,0.0,1.0
2006-12-26,196.69,197.5,193.685,193.685,5700,179.1864957647,179.924413612935,176.448911648716,176.448911648716,6256.79404698122,0.0,1.0
2006-12-27,197.9,199.5,196.2,198.0,15200,180.288817488607,181.746432991294,178.740101017002,180.379918457525,16684.7841252833,0.0,1.0
2006-12-28,199.14,199.5,197.88,199.5,15300,181.41846950319,181.746432991294,180.270597294824,181.746432991294,16794.5524418969,0.0,1.0
2006-12-29,202.64,202.64,199.09,199.99,4500,184.607003415318,184.607003415318,181.372919018731,182.192827738992,4939.57424761674,0.0,1.0
2007-01-03,207.8,207.8,202.0001,203.32,15700,189.307813411484,189.307813411484,184.024048315212,185.22649000396,17233.6257083517,0.0,1.0
2007-01-04,205.6881,207.55,203.58,207.55,6300,187.383852048906,189.080060989189,185.463352523146,189.080060989189,6915.40394666342,0.0,1.0
2007-01-05,200.79,205.25,200.72,205.246,5800,182.921635490336,186.984738704076,182.857864812093,186.981094665319,6366.56236359491,0.0,1.0
2007-01-08,201.34,201.7,199.41,200.795,2200,183.422690819384,183.750654307489,181.664442119268,182.926190538782,2414.90296550153,0.0,1.0
2007-01-09,204.69,204.69,200.45,200.45,1200,186.474573278136,186.474573278136,182.611892196015,182.611892196015,1317.21979936446,0.0,1.0
2007-01-10,204.85,204.85,200.9201,200.94,2100,186.620334828404,186.620334828404,183.040157850898,183.058286943713,2305.13464888782,0.0,1.0
2007-01-11,205.27,205.3,202.287,204.6,8800,187.00295889786,187.030289188535,184.285416995037,186.392582406109,9659.61186200606,0.0,1.0
2007-01-12,206.74,206.74,204.98,205.25,2500,188.342143140953,188.342143140953,186.738766087998,186.984738704076,2744.20791534264,0.0,1.0
2007-01-16,206.3,206.49,203.01,203.01,3100,187.941298877714,188.114390718659,184.944077000314,184.944077000314,3402.81781502488,0.0,1.0
2007-01-17,206.64,206.82,202.11,205.39,7100,188.251042172035,188.415023916088,184.124168280053,187.112280060561,7793.5504795731,0.0,1.0
2007-01-18,206.0,207.97,202.7501,204.69,5000,187.667995970961,189.462685058644,184.707305582096,186.474573278136,5488.41583068526,0.0,1.0
2007-01-19,207.3,208.8,204.51,208.0,5600,188.852308566894,190.218823100663,186.310591534083,189.490015349319,6147.0257303675,0.0,1.0
2007-01-22,205.5,207.51,204.0,204.72,3100,187.212491126371,189.043620601621,185.845976592602,186.501903568811,3402.81781502487,0.0,1.0
2007-01-23,205.95,207.95,204.08,207.95,2600,187.622445486502,189.44446486486,185.918857367736,189.44446486486,2853.97623195634,0.0,1.0
2007-01-24,207.45,207.8,205.97,206.0,3200,188.988960020271,189.307813411484,187.640665680285,187.667995970961,3512.58613163857,0.0,1.0
2007-01-25,206.9,207.2,205.33,205.33,2000,188.487904691222,188.761207597976,187.05761947921,187.05761947921,2195.36633227411,0.0,1.0
2007-01-26,206.4,206.48,203.8,205.2,3700,188.032399846632,188.105280621767,185.663774654766,186.939188219617,4061.42771470711,0.0,1.0
2007-01-29,205.63,208.08,205.15,206.74,9300,187.330922385964,189.562896124454,186.893637735158,188.342143140953,10208.4534450746,0.0,1.0
2007-01-30,206.6,207.4,205.43,207.4,4300,188.214601784468,188.943409535812,187.148720448128,188.943409535812,4720.03761438934,0.0,1.0
2007-01-31,204.99,205.71,203.33,205.71,15300,186.747876184889,187.403803161099,185.235600100852,187.403803161099,16794.552441897,0.0,1.0
2007-02-01,206.0,206.85,203.43,203.43,4200,187.667995970961,188.442354206763,185.326701069769,185.326701069769,4610.26929777562,0.0,1.0
2007-02-02,205.7348,206.98,204.64,204.9,6800,187.42639620139,188.560785466356,186.429022793677,186.665885312863,7464.24552973198,0.0,1.0
2007-02-05,205.69,206.91,203.3,206.5,2400,187.385582967315,188.497014788114,185.208269810176,188.12350081555,2634.43959872893,0.0,1.0
2007-02-06,206.0,206.25,205.21,205.5799,7800,187.667995970961,187.895748393255,186.948298316509,187.285280800536,8561.92869586901,0.0,1.0
2007-02-07,204.5,205.0,203.25,203.25,4700,186.301481437191,186.756986281781,185.162719325717,185.162719325717,5159.11088084417,0.0,1.0
2007-02-08,204.38,205.0,203.51,204.5,5400,186.19216027449,186.756986281781,185.399581844904,186.301481437191,5927.48909714009,0.0,1.0
2007-02-09,204.96,204.97,203.5301,203.5301,1400,186.720545894214,186.729655991106,185.417893139656,185.417893139656,1536.75643259188,0.0,1.0
2007-02-12,205.47,205.5,204.6,205.0,8200,187.185160835695,187.212491126371,186.392582406109,186.756986281781,9001.00196232387,0.0,1.0
2007-02-13,206.97,207.5,205.625,205.89,11200,188.551675369465,189.03451050473,187.326367337518,187.567784905151,12294.051460735,0.0,1.0
2007-02-14,210.52,210.57,208.45,208.45,1500,191.785759766052,191.831310250511,189.89996970945,189.89996970945,1646.52474920558,0.0,1.0
2007-02-15,210.0,210.05,207.0,208.22,2800,191.312034727678,191.357585212137,188.57900566014,189.690437480939,3073.51286518376,0.0,1.0
2007-02-16,211.7,211.7,209.1501,209.2,4100,192.860751199283,192.860751199283,190.537767592845,190.583226976335,4500.50098116193,0.0,1.0
2007-02-20,213.35,213.49,210.2201,212.0,6900,194.363917186429,194.491458542914,191.512547960267,193.134054106037,7574.01384634569,0.0,1.0
2007-02-21,213.5,213.9,211.33,213.9,3100,194.500568639806,194.864972515478,192.523677614287,194.864972515478,3402.81781502487,0.0,1.0
2007-02-22,213.36,214.15,211.75,214.15,3800,194.373027283321,195.092724937773,192.906301683742,195.092724937773,4171.19603132081,0.0,1.0
2007-02-23,211.6,214.0,210.8001,214.0,2600,192.769650230365,194.956073484396,192.040933579991,194.956073484396,2853.97623195635,0.0,1.0
2007-02-26,211.73,214.5942,211.73,212.0,1600,192.888081489959,195.497395441706,192.888081489959,193.134054106037,1756.29306581928,0.0,1.0
2007-02-27,209.57,213.02,209.57,211.28,3300,190.920300561331,194.063283989,190.920300561331,192.478127129828,3622.35444825228,0.0,1.0
2007-02-28,209.52,211.5,209.52,211.5,1900,190.874750076872,192.678549261447,190.874750076872,192.678549261447,2085.59801566041,0.0,1.0
2007-03-01,207.97,209.87,207.55,208.79,2000,189.462685058644,191.193603468085,189.080060989189,190.209713003771,2195.36633227411,0.0,1.0
2007-03-02,209.81,209.81,206.01,209.0,7500,191.138942886734,191.138942886734,187.677106067852,190.401025038499,8232.62374602792,0.0,1.0
2007-03-05,206.28,208.25,206.28,207.55,1800,187.923078683931,189.717767771614,187.923078683931,189.080060989189,1975.8296990467,0.0,1.0
2007-03-06,208.72,211.17,207.88,210.8,7600,190.145942325529,192.377916064018,189.380694186618,192.040842479022,8342.3920626416,0.0,1.0
2007-03-07,208.4,211.0,206.86,206.86,1400,189.854419224991,192.223044416858,188.451464303655,188.451464303655,1536.75643259188,0.0,1.0
2007-03-08,207.88,210.0,207.88,208.4,5200,189.380694186618,191.312034727678,189.380694186618,189.854419224991,5707.95246391268,0.0,1.0
2007-03-09,209.63,209.77,208.17,208.5,900,190.974961142682,191.102502499167,189.64488699648,189.945520193909,987.914849523348,0.0,1.0
2007-03-12,209.75,210.172,207.2701,208.5,2300,191.084282305383,191.468728394217,188.825069377187,189.945520193909,2524.67128211523,0.0,1.0
2007-03-13,207.86,208.32,206.54,207.25,1900,189.362473992834,189.781538449857,188.159941203117,188.806758082435,2085.59801566041,0.0,1.0
2007-03-14,208.31,208.31,205.65,205.65,4000,189.772428352965,189.772428352965,187.349142579748,187.349142579748,4390.73266454822,0.0,1.0
2007-03-15,208.68,209.5,207.35,207.4001,1100,190.360029602486,191.108041986394,189.146790004195,189.192491736431,1205.86238865032,0.275,1.0
2007-03-16,208.0,208.7,206.96,208.0,4700,189.739726649976,190.378273806971,188.791028016726,189.739726649976,5152.3211151423,0.0,1.0
2007-03-19,210.38,211.83,208.75,208.9,9200,191.91078698376,193.233491808964,190.423884318185,190.560715851827,10085.3945232572,0.0,1.0
2007-03-20,208.98,211.13,207.56,210.0,4300,190.633692669769,192.594944651969,189.338354151294,191.564147098534,4713.82570108764,0.0,1.0
2007-03-21,207.5,209.1,206.3501,207.3,3800,189.283621537837,190.743157896683,188.234671000939,189.101179492981,4165.7064335193,0.0,1.0
2007-03-22,207.5,210.06,207.5,209.5,4600,189.283621537837,191.61887971199,189.283621537837,191.108041986394,5042.69726162863,0.0,1.0
2007-03-23,208.95,210.9,208.0,210.9,2900,190.606326363041,192.385136300385,189.739726649976,192.385136300385,3179.09175189631,0.0,1.0
2007-03-26,206.71,207.5,203.59,207.5,3100,188.562975460657,189.283621537837,185.716879560907,189.283621537837,3398.33945892364,0.0,1.0
2007-03-27,206.89,207.92,203.7158,203.7158,900,188.727173301027,189.666749832034,185.831635607121,185.831635607121,986.614681622992,0.0,1.0
2007-03-28,203.09,207.12,202.32,207.12,6200,185.260774448768,188.936981652611,184.558372576073,188.936981652611,6796.67891784727,0.0,1.0
2007-03-29,200.9,202.8,200.24,202.2,3600,183.263034057597,184.996233483727,182.660975309573,184.44890734916,3946.45872649198,0.0,1.0
2007-03-30,201.0,202.05,199.9999,200.11,23800,183.354255080025,184.312075815518,182.441953634724,182.542387980417,26090.4771362525,0.0,1.0
2007-04-02,199.5,202.01,199.35,202.01,2400,181.985939743607,184.275587406547,181.849108209965,184.275587406547,2630.97248432798,0.0,1.0
2007-04-03,200.0,200.0,199.22,200.0,2800,182.442044855746,182.442044855746,181.730520880809,182.442044855746,3069.46789838265,0.0,1.0
2007-04-04,200.0,200.835,199.01,200.835,5200,182.442044855746,183.203740393019,181.53895673371,183.203740393019,5700.44038271064,0.0,1.0
2007-04-05,200.0,201.0,199.75,201.0,4400,182.442044855746,183.354255080025,182.213992299677,183.354255080025,4823.44955460131,0.0,1.0
2007-04-09,202.04,202.07,200.0,200.0,4100,184.302953713275,184.330320020003,182.442044855746,182.442044855746,4494.5779940603,0.0,1.0
2007-04-10,202.1205,202.99,201.0,201.0,2600,184.376386636329,185.16955342634,183.354255080025,183.354255080025,2850.22019135532,0.0,1.0
2007-04-11,201.63,202.01,201.62,201.8,1000,183.928947521321,184.275587406547,183.919825419078,184.084023259448,1096.23853513666,0.0,1.0
2007-04-12,203.47,203.65,201.71,201.71,2100,185.607414333994,185.771612174364,184.001924339263,184.001924339263,2302.10092378698,0.0,1.0
2007-04-13,201.93,202.51,200.58,202.51,7800,184.202610588604,184.731692518686,182.971126785828,184.731692518686,8550.66057406595,0.0,1.0
2007-04-16,206.0,206.0,204.0,204.0,13200,187.915306201419,187.915306201419,186.090885752861,186.090885752861,14470.3486638039,0.0,1.0
2007-04-17,204.75,206.64,201.6358,201.6358,4500,186.77504342107,188.499120744957,183.934238340622,183.934238340622,4933.07340811497,0.0,1.0
2007-04-18,205.99,207.0,205.0,205.0,6300,187.906184099176,188.827516425698,187.00309597714,187.00309597714,6906.30277136095,0.0,1.0
2007-04-19,206.52,207.05,202.15,204.975,24600,188.389655518044,188.873126936911,184.403296837946,186.980290721533,26967.4679643618,0.0,1.0
2007-04-20,209.0,209.01,204.5,204.5,2000,190.651936874255,190.661058976498,186.546990865001,186.546990865001,2192.47707027332,0.0,1.0
2007-04-23,207.49,209.0,207.32,207.74,2200,189.274499435594,190.651936874255,189.119423697467,189.502551991664,2411.72477730065,0.0,1.0
2007-04-24,203.26,206.78,203.26,206.0,2100,185.415850186895,188.626830176356,185.415850186895,187.915306201419,2302.10092378698,0.0,1.0
2007-04-25,204.79,204.81,201.6,203.07,3900,186.811531830042,186.829776034527,183.901581214592,185.242530244282,4275.33028703296,0.0,1.0
2007-04-26,203.58,205.44,202.79,205.22,2400,185.707757458664,187.404468475823,184.987111381484,187.203782226481,2630.97248432799,0.0,1.0
2007-04-27,201.19,205.7,200.2,205.7,2900,183.527575022638,187.641643134135,182.624486900602,187.641643134135,3179.09175189631,0.0,1.0
2007-04-30,202.9,203.5,200.2,203.5,1500,185.087454506155,185.634780640722,182.624486900602,185.634780640722,1644.35780270499,0.0,1.0
2007-05-01,201.79,201.79,200.51,200.51,1300,184.074901157205,184.074901157205,182.907272070129,182.907272070129,1425.11009567766,0.0,1.0
2007-05-02,199.02,200.4,199.02,200.01,3600,181.548078835953,182.806928945458,181.548078835953,182.451166957989,3946.45872649198,0.0,1.0
2007-05-03,203.24,203.24,200.0,200.0,5100,185.39760598241,185.39760598241,182.442044855746,182.442044855746,5590.81652919694,0.0,1.0
2007-05-04,202.3,203.2,200.03,203.2,2800,184.540128371588,185.361117573438,182.469411162475,185.361117573438,3069.46789838264,0.0,1.0
2007-05-07,203.49,204.25,201.0,201.04,1900,185.625658538479,186.318938308931,183.354255080025,183.390743488996,2082.85321675965,0.0,1.0
2007-05-08,201.99,203.26,200.9999,201.04,5900,184.257343202061,185.415850186895,183.354163859003,183.390743488996,6467.80735730629,0.0,1.0
2007-05-09,198.45,200.2601,198.45,199.85,6400,181.028119008114,182.679310735081,181.028119008114,182.305213322105,7015.92662487463,0.0,1.0
2007-05-10,201.13,201.13,198.3901,198.3901,1200,183.472842409181,183.472842409181,180.97347761568,180.97347761568,1315.48624216399,0.0,1.0
2007-05-11,199.0,201.36,198.31,198.31,2200,181.529834631468,183.682650760765,180.900409576715,180.900409576715,2411.72477730064,0.0,1.0
2007-05-14,195.52,199.985,195.5,199.985,2400,178.355343050978,182.428361702382,178.337098846492,182.428361702382,2630.97248432798,0.0,1.0
2007-05-15,193.5,196.36,193.5,196.19,2700,176.512678397935,179.121599639372,176.512678397935,178.966523901244,2959.84404486897,0.0,1.0
2007-05-16,190.95,193.5,190.07,193.01,7700,174.186542326024,176.512678397935,173.383797328659,176.065695388038,8441.03672055226,0.0,1.0
2007-05-17,190.28,191.3,186.65,190.68,13000,173.575361475757,174.505815904521,170.264038361625,173.940245565469,14251.1009567766,0.0,1.0
2007-05-18,191.5,191.5,186.07,189.04,7100,174.688257949377,174.688257949377,169.734956431544,172.444220797651,7783.29359947028,0.0,1.0
2007-05-21,192.99,192.99,191.5,192.37,8100,176.047451183553,176.047451183553,174.688257949377,175.4818808445,8879.53213460691,0.0,1.0
2007-05-22,194.74,195.34,192.01,193.17,4800,177.64381907604,178.191145210608,175.153485163759,176.211649023923,5261.94496865597,0.0,1.0
2007-05-23,194.01,195.86,194.01,195.86,4100,176.977905612317,178.665494527232,176.977905612317,178.665494527232,4494.5779940603,0.0,1.0
2007-05-24,187.87,193.78,187.87,193.78,10200,171.376934835245,176.768097260733,171.376934835245,176.768097260733,11181.6330583939,0.0,1.0
2007-05-25,186.24,190.1299,186.24,189.33,13300,169.890032169671,173.438438721093,169.890032169671,172.708761762692,14579.9725173176,0.0,1.0
2007-05-29,184.79,187.26,184.68,185.59,15500,168.567327344467,170.820486598435,168.466984219796,169.29709552389,16991.6972946182,0.0,1.0
2007-05-30,193.4,195.75,184.08,184.5,36200,176.421457375507,178.565151402562,167.919658085229,168.302786379426,39683.834971947,0.0,1.0
2007-05-31,193.74,194.87,192.5,194.49,10400,176.731608851762,177.762406405197,175.600468173656,177.415766519971,11400.8807654212,0.0,1.0
2007-06-01,193.63,196.0,193.52,194.5,7800,176.631265727091,178.793203958631,176.53092260242,177.424888622213,8550.66057406593,0.0,1.0
2007-06-04,196.02,196.02,193.2,193.2,11800,178.811448163117,178.811448163117,176.239015330651,176.239015330651,12935.6147146126,0.0,1.0
2007-06-05,193.76,196.07,193.76,196.07,3700,176.749853056247,178.857058674331,176.749853056247,178.857058674331,4056.08258000564,0.0,1.0
2007-06-06,192.3,195.635,190.33,195.12,7300,175.4180261288,178.46024722677,173.620971986971,177.990458961266,8002.54130649762,0.0,1.0
2007-06-07,193.33,196.33,192.36,194.92,11300,176.357602659807,179.094233332643,175.472758742257,177.80801691641,12387.4954470443,0.0,1.0
2007-06-08,195.43,195.71,192.75,193.15,4100,178.273244130793,178.528662993591,175.828520729726,176.193404819437,4494.57799406029,0.0,1.0
2007-06-11,195.85,195.85,193.43,194.5,7900,178.65637242499,178.65637242499,176.448823682235,177.424888622213,8660.28442757959,0.0,1.0
2007-06-12,190.87,195.21,190.55,194.0,8700,174.113565508082,178.072557881451,173.821658236312,176.968783510074,9537.27525568891,0.0,1.0
2007-06-13,190.68,192.86,190.53,190.8,1800,173.940245565469,175.928863854396,173.803414031827,174.049710792382,1973.22936324598,0.0,1.0
2007-06-14,194.0,195.932,192.15,195.31,8900,177.219641321751,178.984529708522,175.529660206054,178.416330652325,9742.71241676464,0.275,1.0
2007-06-15,193.76,196.09,193.76,194.15,6500,177.000400528363,179.128863230836,177.000400528363,177.356666817618,7115.4641246034,0.0,1.0
2007-06-18,193.06,195.13,193.06,193.48,8400,176.360948214315,178.251900057285,176.360948214315,176.744619602744,9195.36902256442,0.0,1.0
2007-06-19,194.97,195.42,193.0,193.0,5100,178.105739528359,178.516816015961,176.306138015968,176.306138015968,5582.90262084268,0.0,1.0
2007-06-20,195.29,195.5,192.96,194.83,5500,178.39806058621,178.589896280424,176.269597883737,177.97784906555,6020.77733620287,0.0,1.0
2007-06-21,190.79,196.01,190.67,195.0,17600,174.28729571019,179.055782966373,174.177675313496,178.133144627533,19266.4874758492,0.0,1.0
2007-06-22,191.89,193.26,190.0,191.87,17800,175.29214934655,176.543648875472,173.565628098622,175.273879280435,19485.4248335293,0.0,1.0
2007-06-25,185.18,191.94,184.02,191.9,25400,169.162542164751,175.337824511839,168.102878330044,175.301284379608,27805.0444253734,0.0,1.0
2007-06-26,185.47,188.3,184.01,186.82,11900,169.427458123428,172.012672478792,168.093743296986,170.660687586234,13026.7727819663,0.0,1.0
2007-06-27,186.95,188.75,182.1,184.05,17200,170.779443015986,172.423748966394,166.348951982942,168.130283429218,18828.612760489,0.0,1.0
2007-06-28,194.18,194.65,186.01,188.0,16500,177.384071916791,177.813418470509,169.920749908551,171.738621487057,18062.3320086087,0.0,1.0
2007-06-29,194.4,195.01,192.76,192.76,11200,177.585042644064,178.142279660591,176.086897222581,176.086897222581,12260.4920300858,0.0,1.0
2007-07-02,194.78,195.66,191.2001,193.53,3200,177.932173900261,178.736056809349,174.661923415891,176.790294768033,3502.99772288167,0.0,1.0
2007-07-03,194.85,195.0,193.27,195.0,900,177.996119131666,178.133144627533,176.55278390853,178.133144627533,985.218109560469,0.0,1.0
2007-07-05,193.65,194.72,192.05,192.21,3700,176.899915164727,177.877363701914,175.438309875475,175.5844704044,4050.34111708194,0.0,1.0
2007-07-06,194.5,195.0,192.77,192.77,4200,177.676392974642,178.133144627533,176.096032255639,176.096032255639,4597.68451128219,0.0,1.0
2007-07-09,194.8,194.8,192.72,193.24,4700,177.950443966376,177.950443966376,176.050357090349,176.525378809356,5145.02790548247,0.0,1.0
2007-07-10,192.95,193.46,192.0,193.46,7800,176.260462850679,176.726349536628,175.392634710186,176.726349536628,8538.5569495241,0.0,1.0
2007-07-11,192.95,192.95,191.25,191.61,5900,176.260462850679,176.260462850679,174.70750723085,175.036368420931,6458.6520515631,0.0,1.0
2007-07-12,194.96,195.0,191.35,191.35,7400,178.096604495302,178.133144627533,174.798857561428,174.798857561428,8100.68223416386,0.0,1.0
2007-07-13,194.99,195.0,192.77,192.77,4700,178.124009594475,178.133144627533,176.096032255639,176.096032255639,5145.02790548246,0.0,1.0
2007-07-16,194.3,194.97,193.728,194.92,2600,177.493692313485,178.105739528359,176.971168422578,178.06006436307,2846.18564984137,0.0,1.0
2007-07-17,191.0,194.75,189.02,194.75,7800,174.479131404404,177.904768801087,172.670394858955,177.904768801087,8538.55694952409,0.0,1.0
2007-07-18,192.0,195.0,192.0,194.25,5100,175.392634710186,178.133144627533,175.392634710186,177.448017148196,5582.90262084268,0.0,1.0
2007-07-19,192.58,192.58,190.48,190.88,3300,175.92246662754,175.92246662754,174.004109685397,174.36951100771,3612.46640172173,0.0,1.0
2007-07-20,190.74,194.11,190.74,194.11,1200,174.241620544901,177.320126685387,174.241620544901,177.320126685387,1313.62414608063,0.0,1.0
2007-07-23,189.01,191.97,189.0,190.37,3000,172.661259825897,175.365229611013,172.65212479284,173.903624321761,3284.06036520158,0.0,1.0
2007-07-24,189.75,194.1,189.0,189.04,6000,173.337252272176,177.310991652329,172.65212479284,172.688664925071,6568.12073040315,0.0,1.0
2007-07-25,184.5,192.55,184.5,189.15,4600,168.54135991682,175.895061528366,168.54135991682,172.789150288707,5035.5592266424,0.0,1.0
2007-07-26,185.24,186.75,184.5,184.5,2200,169.217352363098,170.59674235483,168.54135991682,168.54135991682,2408.31093448116,0.0,1.0
2007-07-27,179.76,186.46,178.01,183.62,24000,164.211354247412,170.331826396153,162.612723462293,167.737477007731,26272.4829216125,0.0,1.0
2007-07-30,179.17,181.57,177.59,180.0,11200,163.672387297,165.864795230878,162.229052073864,164.4305950408,12260.4920300859,0.0,1.0
2007-07-31,179.68,180.36,177.5,179.25,3000,164.138273982949,164.759456230881,162.146836776344,163.745467561463,3284.06036520158,0.0,1.0
2007-08-01,177.5,179.1099,175.73,176.67,10600,162.146836776344,163.617485748323,160.529935925109,161.388629032545,11603.6799570456,0.0,1.0
2007-08-02,175.8,178.0,175.2,177.5,4400,160.593881156514,162.603588429235,160.045779173045,162.146836776344,4816.62186896231,0.0,1.0
2007-08-03,174.42,178.45,172.6,176.8,3500,159.333246594535,163.014664916837,157.670670578011,161.507384462296,3831.40375940183,0.0,1.0
2007-08-06,173.01,176.19,171.1,176.16,14300,158.045206933382,160.950147445769,156.300415619338,160.922742346596,15654.0210741275,0.0,1.0
2007-08-07,172.42,173.34,162.65,170.63,26200,157.50623998297,158.34666302429,148.581312685478,155.87106906562,28680.7938560938,0.0,1.0
2007-08-08,169.7,174.0,167.08,171.51,13600,155.021510991243,158.949575206106,152.628132330093,156.674951974709,14887.7403222471,0.0,1.0
2007-08-09,154.03,173.66,152.47,172.99,43300,140.706914189635,158.63898408214,139.281849032615,158.026936867266,47399.9379377428,0.0,1.0
2007-08-10,158.14,160.83,154.0,158.2,24100,144.4614127764,146.918736668954,140.679509090462,144.516222974747,26381.9516004527,0.0,1.0
2007-08-13,173.05,174.89,160.13,160.13,24800,158.081747065613,159.762593148252,146.279284354907,146.279284354907,27148.232352333,0.0,1.0
2007-08-14,170.43,173.77,169.5,173.77,12400,155.688368404464,158.739469445776,154.838810330086,158.739469445776,13574.1161761665,0.0,1.0
2007-08-15,169.99,172.21,166.97,171.52,10500,155.28642694992,157.314404288756,152.527646966457,156.684087007766,11494.2112782055,0.0,1.0
2007-08-16,172.04,175.27,170.15,174.66,8200,157.159108726773,160.10972440445,155.432587478845,159.552487387923,8976.4316648843,0.0,1.0
2007-08-17,182.04,182.89,174.0,174.0,11700,166.294141784595,167.07061959451,158.949575206106,158.949575206106,12807.8354242862,0.0,1.0
2007-08-20,179.4,181.29,177.0001,177.0001,3500,163.88249305733,165.609014305259,161.690176473784,161.690176473784,3831.40375940184,0.0,1.0
2007-08-21,179.0,180.25,179.0,179.03,4000,163.517091735017,164.658970867245,163.517091735017,163.544496834191,4378.7471536021,0.0,1.0
2007-08-22,177.8,178.93,175.99,175.99,1000,162.420887768079,163.453146503613,160.767446784613,160.767446784613,1094.68678840052,0.0,1.0
2007-08-23,174.96,180.74,174.32,180.74,5700,159.826538379657,165.106587487078,159.241896263957,165.106587487078,6239.71469388299,0.0,1.0
2007-08-24,177.36,177.36,173.11,174.46,2500,162.018946313535,162.018946313535,158.13655726396,159.369786726766,2736.7169710013,0.0,1.0
2007-08-27,178.0,178.0,177.15,178.0,1200,162.603588429235,162.603588429235,161.82711061932,162.603588429235,1313.62414608063,0.0,1.0
2007-08-28,175.9,178.35,174.46,178.0,10000,160.685231487092,162.923314586259,159.369786726766,162.603588429235,10946.8678840053,0.0,1.0
2007-08-29,176.75,177.96,175.02,175.02,2500,161.461709297007,162.567048297004,159.881348578004,159.881348578004,2736.71697100132,0.0,1.0
2007-08-30,175.04,178.0,173.81,173.81,4900,159.89961864412,162.603588429235,158.776009578008,158.776009578008,5363.96526316256,0.0,1.0
2007-08-31,177.25,183.23,176.29,178.22,8900,161.918460949898,167.381210718476,161.041497776348,162.804559156507,9742.71241676469,0.0,1.0
2007-09-04,179.42,179.42,176.0,177.26,3500,163.900763123446,163.900763123446,160.776581817671,161.927595982956,3831.40375940183,0.0,1.0
2007-09-05,178.29,180.0,177.0,177.0,2800,162.868504387912,164.4305950408,161.690085123453,161.690085123453,3065.12300752147,0.0,1.0
2007-09-06,178.0,179.43,176.0401,178.01,34700,162.603588429235,163.909898156504,160.813213300233,162.612723462293,37985.6315574982,0.0,1.0
2007-09-07,178.7,179.335,177.5,177.52,5700,163.243040743283,163.823115342454,162.146836776344,162.16510684246,6239.71469388297,0.0,1.0
2007-09-10,179.86,179.92,177.0,177.0,3100,164.30270457799,164.357514776337,161.690085123453,161.690085123453,3393.52904404163,0.0,1.0
2007-09-11,179.7,180.36,178.07,178.17,5100,164.156544049065,164.759456230881,162.66753366064,162.758883991218,5582.90262084267,0.0,1.0
2007-09-12,179.28,180.96,178.0,178.0,16100,163.772872660636,165.307558214351,162.603588429235,162.603588429235,17624.4572932485,0.0,1.0
2007-09-13,178.0,180.0,176.59,179.0,9600,162.854801838325,164.684631072464,161.564772228258,163.769716455395,10492.7824093048,0.275,1.0
2007-09-14,178.78,178.78,176.11,176.25,6900,163.568435239639,163.568435239639,161.125613212064,161.253701258454,7541.68735668784,0.0,1.0
2007-09-17,174.74,179.0,173.02,178.75,5400,159.87218018668,163.769716455395,158.29852704532,163.540987801127,5902.19010523394,0.0,1.0
2007-09-18,177.67,179.03,172.73,174.22,4500,162.552880014692,163.797163893907,158.03320180637,159.396424585804,4918.49175436164,0.0,1.0
2007-09-19,178.41,180.84,174.1,179.4,4100,163.229916831324,165.453159350802,159.286634831755,164.135682302222,4481.29248730725,0.0,1.0
2007-09-20,177.16,179.8299,176.63,176.63,1800,162.086273559987,164.5290040961,161.60136881294,161.60136881294,1967.39670174465,0.0,1.0
2007-09-21,176.16,179.0,174.0,176.72,10500,161.171358942918,163.769716455395,159.195143370048,161.683711128477,11476.4807601771,0.0,1.0
2007-09-24,168.01,174.86,168.01,174.86,7200,153.714804813804,159.981969940728,153.714804813804,159.981969940728,7869.58680697858,0.0,1.0
2007-09-25,168.43,169.92,166.0,169.92,8200,154.099068952973,155.462291732406,151.875826433494,155.462291732406,8962.5849746145,0.0,1.0
2007-09-26,167.98,171.0,165.83,169.98,16100,153.687357375291,156.450399518841,151.720290948593,155.51718660943,17597.2704989383,0.0,1.0
2007-09-27,172.0,172.0,167.07,168.0,6600,157.36531413591,157.36531413591,152.854785073758,153.705655667633,7213.78790639705,0.0,1.0
2007-09-28,174.4,175.48,170.05,172.0,8400,159.561109216876,160.549217003311,155.581230632625,157.36531413591,9181.18460814171,0.0,1.0
2007-10-01,178.96,179.99,173.79,173.79,3300,163.733119870712,164.675481926293,159.003011300464,159.003011300464,3606.89395319852,0.0,1.0
2007-10-02,173.0,177.64,172.08,177.6,3400,158.280228752979,162.52543257618,157.438507305275,162.488835991498,3716.19376996212,0.0,1.0
2007-10-03,173.52,175.0,172.0,174.19,4500,158.755984353855,160.110057987118,157.36531413591,159.368977147291,4918.49175436163,0.0,1.0
2007-10-04,173.66,174.57,171.11,173.44,8400,158.884072400245,159.716644701778,156.551040126718,158.68279118449,9181.18460814169,0.0,1.0
2007-10-05,178.5,178.73,174.5,175.0,1900,163.31225914686,163.522689508786,159.652600678583,160.110057987118,2076.69651850824,0.0,1.0
2007-10-08,179.8,179.95,176.72,178.4,1400,164.50164814905,164.63888534161,161.683711128477,163.220767685153,1530.19743469028,0.0,1.0
2007-10-09,180.28,181.66,178.45,180.0,5800,164.940807165243,166.203389336799,163.266513416006,164.684631072464,6339.38937228833,0.0,1.0
2007-10-10,178.75,180.7,177.58,180.6,10000,163.540987801127,165.325071304412,162.470537699156,165.233579842705,10929.9816763592,0.0,1.0
2007-10-11,178.35,180.85,178.35,179.25,6200,163.1750219543,165.462308496973,163.1750219543,163.998445109662,6776.58863934267,0.0,1.0
2007-10-12,179.96,181.91,178.13,179.97,2200,164.648034487781,166.432117991066,162.973740738544,164.657183633952,2404.59596879902,0.0,1.0
2007-10-15,177.7,181.26,175.9672,179.57,12500,162.580327453205,165.837423489971,160.994963404747,164.291217787124,13662.4770954489,0.0,1.0
2007-10-16,174.98,180.5,174.98,177.0,10800,160.091759694776,165.142088380998,160.091759694776,161.939887221256,11804.3802104679,0.0,1.0
2007-10-17,173.53,179.45,173.53,177.38,5100,158.765133500026,164.181428033076,158.765133500026,162.287554775742,5574.29065494317,0.0,1.0
2007-10-18,171.1,175.33,171.1,174.1,3900,156.541890980548,160.41197981075,156.541890980548,159.286634831755,4262.69285378006,0.0,1.0
2007-10-19,169.0,174.08,169.0,171.1,2700,154.620570284702,159.268336539414,154.620570284702,156.541890980548,2951.09505261698,0.0,1.0
2007-10-22,168.25,174.85,168.0,172.97,3900,153.9343843219,159.972820794557,153.705655667633,158.252781314467,4262.69285378008,0.0,1.0
2007-10-23,166.5,170.0,166.5,167.29,2700,152.333283742029,155.535484901771,152.333283742029,153.056066289514,2951.09505261698,0.0,1.0
2007-10-24,162.47,166.0,159.1,166.0,9700,148.64617783524,151.875826433494,145.562915575717,151.875826433494,10602.0822260684,0.0,1.0
2007-10-25,161.0,162.5,158.3,162.5,12300,147.301253348148,148.673625273752,144.830983882061,148.673625273752,13443.8774619218,0.0,1.0
2007-10-26,163.75,163.92,159.27,161.0,4600,149.817268545089,149.97280402999,145.718451060618,147.301253348148,5027.79157112521,0.0,1.0
2007-10-29,164.39,164.4,161.01,163.75,3500,150.402813900013,150.411963046184,147.310402494319,149.817268545089,3825.49358672571,0.0,1.0
2007-10-30,163.5,164.4799,162.53,164.4799,4600,149.588539890821,150.485064724087,148.701072712264,150.485064724087,5027.79157112523,0.0,1.0
2007-10-31,162.83,164.81,161.12,162.5,3100,148.975547097385,150.787078039182,147.411043102196,148.673625273752,3388.29431967134,0.0,1.0
2007-11-01,160.18,164.3899,159.0,160.0001,4300,146.551023362151,150.402722408551,145.47142411401,146.386430222541,4699.89212083446,0.0,1.0
2007-11-02,160.0,162.18,158.0,162.18,5400,146.386338731079,148.38085259629,144.55650949694,148.38085259629,5902.19010523395,0.0,1.0
2007-11-05,157.12,158.09,153.25,158.09,7300,143.75138463392,144.638851812477,140.210665065862,144.638851812477,7978.88662374217,0.0,1.0
2007-11-06,153.7,157.08,152.72,157.08,3300,140.622376643543,143.714788049237,139.725760318815,143.714788049237,3606.89395319852,0.0,1.0
2007-11-07,144.63,152.0,143.0,151.35,16500,132.324101066725,139.067021794525,130.832790240902,138.47232729343,18034.4697659926,0.0,1.0
2007-11-08,146.88,146.88,143.0,146.35,10200,134.38265895513,134.38265895513,130.832790240902,133.897754208084,11148.5813098864,0.0,1.0
2007-11-09,150.8,150.8,143.06,143.06,5400,137.969124254042,137.969124254042,130.887685117926,130.887685117926,5902.19010523395,0.0,1.0
2007-11-12,154.65,155.16,146.86,146.87,2800,141.491545529758,141.958151984464,134.364360662789,134.37350980896,3060.39486938058,0.0,1.0
2007-11-13,154.16,154.8,150.31,153.0001,5200,141.043237367395,141.628782722319,137.520816091678,139.982027903056,5683.59047170675,0.0,1.0
2007-11-14,156.5,157.3,152.0,154.99,7000,143.184137571337,143.916069264992,139.067021794525,141.802616499562,7650.9871734514,0.0,1.0
2007-11-15,155.5,159.07,153.5,154.19,6700,142.269222954267,145.535468137205,140.439393720129,141.070684805907,7323.08772316066,0.0,1.0
2007-11-16,156.55,157.0,153.52,156.08,10200,143.22988330219,143.641594879871,140.45769201247,142.799873432167,11148.5813098864,0.0,1.0
2007-11-19,153.53,159.272,153.51,153.63,6500,140.466841158641,145.720280889852,140.4485428663,140.558332620348,7104.48808963346,0.0,1.0
2007-11-20,153.51,157.34,150.6,153.5101,8900,140.4485428663,143.952665849675,137.786141330628,140.448634357761,9727.68369195963,0.0,1.0
2007-11-21,154.1,155.08,150.65,151.57,3900,140.98834249037,141.884958815098,137.831887061481,138.673608509185,4262.69285378009,0.0,1.0
2007-11-23,154.0,154.6,150.8,150.8,3200,140.896851028663,141.445799798905,137.969124254042,137.969124254042,3497.59413643495,0.0,1.0
2007-11-26,151.65,154.0,150.52,152.0,4000,138.746801678551,140.896851028663,137.712948161262,139.067021794525,4371.99267054366,0.0,1.0
2007-11-27,148.97,150.77,146.56,150.42,8500,136.294830504805,137.94167681553,134.089886277668,137.621456699556,9290.48442490531,0.0,1.0
2007-11-28,151.45,153.61,150.25,151.2,17000,138.563818755137,140.540034328006,137.465921214654,138.33509010087,18580.9688498106,0.0,1.0
2007-11-29,150.1,154.205,148.74,150.25,8000,137.328684022093,141.084408525163,136.084400142879,137.465921214654,8743.98534108737,0.0,1.0
2007-11-30,156.69,156.73,149.13,149.13,17000,143.35797134858,143.394567933262,136.441216843536,136.441216843536,18580.9688498106,0.0,1.0
2007-12-03,154.26,156.96,153.76,155.44,8800,141.134728829101,143.604998295188,140.677271520567,142.214328077243,9618.3838751961,0.0,1.0
2007-12-04,157.96,157.96,152.74,152.74,14800,144.519912912258,144.519912912258,139.744058611156,139.744058611156,16176.3728810115,0.0,1.0
2007-12-05,155.97,157.93,155.2,157.92,3900,142.69923282429,144.492465473746,141.994748569147,144.483316327575,4262.69285378007,0.0,1.0
2007-12-06,157.0,157.0,153.87,153.87,10300,143.641594879871,143.641594879871,140.777912128444,140.777912128444,11257.88112665,0.0,1.0
2007-12-07,157.43,159.025,155.16,156.225,9600,144.035008165211,145.494296979436,141.958151984464,142.932536051643,10492.7824093048,0.0,1.0
2007-12-10,162.55,164.05,156.3601,157.3601,11000,148.719371004606,150.091742930209,143.056141016409,143.971055633478,12022.9798439951,0.0,1.0
2007-12-11,158.06,163.68,157.09,161.42,14200,144.611404373965,149.753224521894,143.723937195407,147.685517487317,15520.57398043,0.0,1.0
2007-12-12,156.7,161.59,155.21,161.59,7000,143.36712049475,147.841052972219,142.003897715317,147.841052972219,7650.98717345144,0.0,1.0
2007-12-13,154.02,159.0,150.0,156.74,15200,141.166750840699,145.731160782178,137.482227152999,143.659761893073,16583.9617761114,0.275,1.0
2007-12-14,149.89,152.0,148.0,151.52,14200,137.381406853086,139.315323515039,135.649130790959,138.875380388149,15492.9116592621,0.0,1.0
2007-12-17,146.51,150.47,146.51,148.0001,6400,134.283474001239,137.913004798078,134.283474001239,135.649222445777,6982.72074783639,0.0,1.0
2007-12-18,145.58,149.8,144.0,149.8,13700,133.43108419289,137.298917516795,131.982938066879,137.298917516795,14947.3866008373,0.0,1.0
2007-12-19,146.64,146.64,144.0,144.62,8600,134.402625264771,134.402625264771,131.982938066879,132.551197939111,9383.03100490519,0.0,1.0
2007-12-20,148.0,148.0,144.03,144.2,6200,135.649130790959,135.649130790959,132.010434512309,132.166247703083,6764.51072446649,0.0,1.0
2007-12-21,146.08,149.1,145.23,149.1,5800,133.8893582834,136.657333790081,133.110292329533,136.657333790081,6328.09067772675,0.0,1.0
2007-12-24,146.83,149.2299,144.49,145.57,2100,134.576769419165,136.776393398795,132.432046675578,133.42191871108,2291.20524538382,0.0,1.0
2007-12-26,148.06,149.2899,144.31,147.33,5600,135.70412368182,136.831386289656,132.267068002995,135.035043509675,6109.88065435684,0.0,1.0
2007-12-27,149.5,149.5,144.66,148.0,6000,137.023953062489,137.023953062489,132.587859866352,135.649130790959,6546.3007010966,0.0,1.0
2007-12-28,146.01,150.0,144.79,145.51,10700,133.825199910729,137.482227152999,132.707011129884,133.366925820219,11674.236250289,0.0,1.0
2007-12-31,145.85,151.03,144.11,147.02,9000,133.678552201766,138.426271779449,132.083758366791,134.750913573559,9819.45105164491,0.0,1.0
2008-01-02,142.95,144.2,141.6,143.54,6400,131.020562476808,132.166247703083,129.783222432431,131.561325903609,6982.72074783638,0.0,1.0
2008-01-03,139.51,143.11,139.5,143.11,6100,127.867636734099,131.167210185771,127.858471252289,131.167210185771,6655.40571278156,0.0,1.0
2008-01-04,135.36,139.2,133.84,138.5,10000,124.063961782866,127.583506797983,122.670808547715,126.941923071269,10910.5011684944,0.0,1.0
2008-01-07,135.37,137.95,134.26,137.94,5600,124.073127264676,126.437821571708,123.055758783744,126.428656089897,6109.88065435686,0.0,1.0
2008-01-08,134.18,136.68,134.18,136.62,17300,122.982434929262,125.273805381812,122.982434929262,125.218812490951,18875.1670214953,0.0,1.0
2008-01-09,133.3,133.91,128.83,133.11,12800,122.175872529965,122.734966920387,118.078902160805,122.001728375571,13965.4414956728,0.0,1.0
2008-01-10,137.58,137.58,129.548,133.4899,7700,126.09869874473,126.09869874473,118.736983754778,122.34992502954,8401.08589974069,0.0,1.0
2008-01-11,136.21,138.6,136.21,137.92,5500,124.843027736733,127.033577889371,124.843027736733,126.410325126277,6000.7756426719,0.0,1.0
2008-01-14,135.46,137.75,132.21,136.21,6700,124.155616600968,126.254511935504,121.176835012653,124.843027736733,7310.03578289123,0.0,1.0
2008-01-15,131.44,136.74,131.44,131.81,6600,120.471092913267,125.328798272673,120.471092913267,120.810215740245,7200.93077120632,0.0,1.0
2008-01-16,130.36,134.07,130.23,132.47,7400,119.481220877766,122.88161462935,119.362069614233,121.415137539718,8073.77086468583,0.0,1.0
2008-01-17,126.42,131.005,125.07,130.21,10100,115.870021044547,120.072394454524,114.63268100017,119.343738650613,11019.6061801793,0.0,1.0
2008-01-18,122.81,129.41,120.9,126.42,10500,112.561282111065,118.610500105797,110.810675085317,115.870021044547,11456.0262269191,0.0,1.0
2008-01-22,124.25,124.97,117.75,120.0,10600,113.881111491734,114.541026182068,107.923548315104,109.985781722399,11565.131238604,0.0,1.0
2008-01-23,127.08,128.638,120.07,121.96,10500,116.47494284402,117.902924910049,110.04994009507,111.782216157198,11456.0262269191,0.0,1.0
2008-01-24,125.72,129.8,125.0,125.82,14400,115.228437317833,118.967953896395,114.568522627499,115.320092135935,15711.1216826319,0.0,1.0
2008-01-25,127.56,127.56,123.85,125.09,7000,116.91488597091,116.91488597091,113.514492219326,114.651011963791,7637.35081794606,0.0,1.0
2008-01-28,130.0,130.0,125.08,127.46,5000,119.151263532599,119.151263532599,114.64184648198,116.823231152808,5455.25058424718,0.0,1.0
2008-01-29,134.39,137.25,130.7,130.92,6800,123.174910047276,125.796237844994,119.792847259313,119.994487859137,7419.14079457621,0.0,1.0
2008-01-30,135.43,136.79,133.0,135.0,4300,124.128120155537,125.374625681724,121.900908075659,123.734004437699,4691.51550245259,0.0,1.0
2008-01-31,136.34,137.8,130.65,132.08,9800,124.962179000265,126.300339344555,119.747019850262,121.05768374912,10692.2911451245,0.0,1.0
2008-02-01,136.51,137.35,132.01,135.39,4400,125.117992191039,125.887892663096,120.993525376449,124.091458228296,4800.62051413752,0.0,1.0
2008-02-04,133.02,137.38,132.02,135.05,5200,121.919239039279,125.915389108526,121.002690858259,123.77983184675,5673.46060761708,0.0,1.0
2008-02-05,132.18,133.92,131.21,133.02,5500,121.149338567222,122.744132402197,120.260286831633,121.919239039279,6000.77564267192,0.0,1.0
2008-02-06,138.7,139.22,132.6,132.6,12400,127.125232707473,127.601837761603,121.534288803251,121.534288803251,13529.021448933,0.0,1.0
2008-02-07,140.99,140.99,130.01,135.94,14500,129.224128042008,129.224128042008,119.160429014409,124.595559727857,15820.2266943169,0.0,1.0
2008-02-08,144.39,144.41,139.66,139.66,9400,132.340391857476,132.358722821097,128.005118961252,128.005118961252,10255.8710983847,0.0,1.0
2008-02-11,137.64,143.47,135.2,143.38,15500,126.153691635591,131.497167530938,123.917314073903,131.414678194646,16911.2768111663,0.0,1.0
2008-02-12,138.63,141.82,133.58,141.82,17500,127.061074334801,129.984863032255,122.43250602065,129.984863032255,19093.3770448652,0.0,1.0
2008-02-13,143.6,144.97,138.71,140.27,6600,131.616318794471,132.871989802468,127.134398189283,128.564213351674,7200.93077120627,0.0,1.0
2008-02-14,141.32,144.99,141.028,143.01,4800,129.526588941745,132.890320766088,129.258956872887,131.075555367669,5237.0405608773,0.0,1.0
2008-02-15,140.57,142.75,140.0,140.07,5800,128.83917780598,130.837252840604,128.316745342799,128.38090371547,6328.09067772674,0.0,1.0
2008-02-19,145.78,145.98,140.5901,144.96,7800,133.614393829094,133.797703465298,128.857600424419,132.862824320658,8510.19091142563,0.0,1.0
2008-02-20,146.79,146.79,143.3604,145.7,2200,134.540107491924,134.540107491924,131.396713850298,133.541069974613,2400.31025706877,0.0,1.0
2008-02-21,145.66,147.12,144.1001,146.0,6900,133.504408047372,134.842568391661,132.074684539799,133.816034428919,7528.24580626111,0.0,1.0
2008-02-22,143.0,146.17,140.53,146.17,10500,131.066389885859,133.971847619692,128.802515878739,133.971847619692,11456.0262269191,0.0,1.0
2008-02-25,148.0,148.9,141.5,142.01,9000,135.649130790959,136.474024153877,129.691567614329,130.159007186649,9819.45105164491,0.0,1.0
2008-02-26,151.85,151.86,148.7,148.81,8900,139.177841287885,139.187006769696,136.290714517673,136.391534817585,9710.34603996003,0.0,1.0
2008-02-27,147.38,151.72,145.7501,145.83,5900,135.080870918726,139.058690024353,133.586989038482,133.660221238145,6437.19568941169,0.0,1.0
2008-02-28,148.0,153.48,145.96,145.96,14100,135.649130790959,140.671814822948,133.779372501678,133.779372501678,15383.806647577,0.0,1.0
2008-02-29,142.19,151.0099,140.24,145.7901,10500,130.323985859232,138.407849161011,128.536716906243,133.623650965722,11456.0262269191,0.0,1.0
2008-03-03,139.15,145.0,138.35,145.0,2800,127.537679388932,132.899486247899,126.804440844116,132.899486247899,3054.94032717842,0.0,1.0
2008-03-04,137.38,144.16,136.74,138.0,11500,125.915389108526,132.129585775842,125.328798272673,126.483648980759,12547.0763437686,0.0,1.0
2008-03-05,136.02,139.9,136.02,139.9,12300,124.668883582339,128.225090524697,124.668883582339,128.225090524697,13419.9164372481,0.0,1.0
2008-03-06,132.2,137.1,131.27,137.0,6200,121.167669530843,125.658755617841,120.315279722494,125.567100799739,6764.5107244665,0.0,1.0
2008-03-07,129.0,133.69,128.17,132.55,8600,118.234715351579,122.533326320562,117.473980361332,121.4884613942,9383.03100490514,0.0,1.0
2008-03-10,130.0,132.05,128.74,129.9,22600,119.151263532599,121.03018730369,117.996412824514,119.059608714497,24657.7326407972,0.0,1.0
2008-03-11,131.6,137.99,129.0,133.95,19700,120.617740622231,126.474483498948,118.234715351579,122.771628847628,21493.6873019339,0.0,1.0
2008-03-12,130.58,136.98,128.94,136.98,13400,119.68286147759,125.548769836118,118.179722460718,125.548769836118,14620.0715657825,0.0,1.0
2008-03-13,128.2,132.035,127.02,128.05,18900,117.753527556543,121.276029726429,116.66968073504,117.615750418217,20576.708403377,0.275,1.0
2008-03-14,126.91,129.15,125.7501,128.0,6200,116.568644166934,118.626116099279,115.503259481966,117.569824705441,6750.03132809189,0.0,1.0
2008-03-17,125.44,129.8699,120.0,124.72,19700,115.218428211332,119.287354511821,110.221710661351,114.557097947364,21447.6801876469,0.0,1.0
2008-03-18,131.51,134.42,128.17,128.18,16600,120.793809742285,123.466686225823,117.725972128878,117.735157271433,18072.664523601,0.0,1.0
2008-03-19,129.96,135.86,125.5,126.19,14400,119.370112646243,124.789346753759,115.273539066663,115.907313902966,15677.4921168586,0.0,1.0
2008-03-20,137.02,138.89,123.0101,128.67,9000,125.854823290153,127.572444947959,112.986530421865,118.185229256634,9798.4325730366,0.0,1.0
2008-03-24,137.12,140.05,137.0,137.0,6200,125.946674715704,128.637921484352,125.836453005042,125.836453005042,6750.03132809188,0.0,1.0
2008-03-25,136.02,139.3,130.32,135.4,7400,124.936309034641,127.949035792718,119.700777778227,124.366830196224,8056.48900449681,0.0,1.0
2008-03-26,138.0,139.67,136.29,136.29,10300,126.754967260554,128.288886067257,125.184307883629,125.184307883629,11213.7617224752,0.0,1.0
2008-03-27,137.77,141.17,137.77,140.29,10500,126.543708981786,129.666657450524,126.543708981786,128.858364905674,11431.5046685427,0.0,1.0
2008-03-28,137.71,139.97,131.47,136.0,17400,126.488598126455,128.564440343911,120.757069172065,124.917938749531,18943.6363078709,0.0,1.0
2008-03-31,139.35,141.24,134.28,135.815,9400,127.994961505494,129.73095344841,123.338094230052,124.748013612261,10233.9184651716,0.0,1.0
2008-04-01,144.08,144.99,138.805,138.805,5900,132.339533934062,133.175381906577,127.49437123624,127.49437123624,6423.41690899068,0.0,1.0
2008-04-02,147.72,150.75,138.34,140.1,14200,135.682925824123,138.466024018322,127.067262107427,128.683847197127,15459.7491707911,0.0,1.0
2008-04-03,142.54,147.45,142.54,145.94,9400,130.925021980575,135.434926975135,130.925021980575,134.047970449313,10233.9184651716,0.0,1.0
2008-04-04,141.52,147.41,141.31,144.38,27800,129.988137439953,135.398186404914,129.795249446296,132.615088210715,30266.2695033799,0.0,1.0
2008-04-07,146.23,146.23,141.1,141.1,14000,134.314339583411,134.314339583411,129.602361452638,129.602361452638,15242.0062247237,0.0,1.0
2008-04-08,140.22,145.0,140.01,144.045,7700,128.794068907789,133.184567049132,128.601180914131,132.307385935119,8383.10342359798,0.0,1.0
2008-04-09,137.83,142.99,136.83,141.13,5500,126.598819837117,131.338353395555,125.680305581605,129.629916880304,5987.9310168557,0.0,1.0
2008-04-10,137.0,139.33,135.5,138.79,3800,125.836453005042,127.976591220384,124.458681621775,127.480593522407,4137.11597528214,0.0,1.0
2008-04-11,137.16,138.99,136.34,138.99,2200,125.983415285924,127.66429637351,125.230233596405,127.66429637351,2395.17240674229,0.0,1.0
2008-04-14,133.22,138.07,131.55,137.99,9200,122.36446911921,126.819263258439,120.830550312506,126.745782117998,10016.1755191041,0.0,1.0
2008-04-15,134.5,137.47,131.0,132.91,11700,123.540167366264,126.268154705133,120.325367471975,122.079729700001,12737.9623449476,0.0,1.0
2008-04-16,140.67,140.67,136.05,136.39,11400,129.207400322769,129.207400322769,124.963864462307,125.27615930918,12411.3479258464,0.0,1.0
2008-04-17,141.05,142.7,138.01,139.26,5500,129.556435739863,131.071984261456,126.764152403109,127.912295222498,5987.93101685572,0.0,1.0
2008-04-18,142.11,144.22,135.52,137.3,10900,130.530060850705,132.468125929834,124.477051906886,126.112007281696,11866.9905606777,0.0,1.0
2008-04-21,140.47,141.42,138.95,139.51,6200,129.023697471666,129.896286014402,127.627555803289,128.141923786376,6750.03132809192,0.0,1.0
2008-04-22,138.5,139.99,136.58,139.5,4400,127.214224388309,128.582810629021,125.450677017728,128.13273864382,4790.34481348458,0.0,1.0
2008-04-23,138.5,140.79,138.5,138.5,2500,127.214224388309,129.31762203343,127.214224388309,127.214224388309,2721.78682584351,0.0,1.0
2008-04-24,141.0,141.67,137.84,137.84,6500,129.510510027087,130.12591457828,126.608004979672,126.608004979672,7076.64574719314,0.0,1.0
2008-04-25,140.08,141.0,139.44,140.26,6700,128.665476912017,129.510510027087,128.07762778849,128.830809478009,7294.3886932606,0.0,1.0
2008-04-28,146.8,147.0,136.628,141.01,3500,134.837892709053,135.021595560155,125.494765701992,129.519695169642,3810.5015561809,0.0,1.0
2008-04-29,144.995,147.12,143.51,147.12,3200,133.179974477855,135.131817270816,131.815980808421,135.131817270816,3483.88713707969,0.0,1.0
2008-04-30,140.77,145.02,139.13,143.61,27300,129.29925174832,133.202937334243,127.792888369281,131.907832233972,29721.9121382111,0.0,1.0
2008-05-01,146.5,146.5,138.03,140.34,4400,134.562338432399,134.562338432399,126.782522688219,128.90429061845,4790.34481348458,0.0,1.0
2008-05-02,152.88,153.55,148.56,149.0,11600,140.422459382561,141.037863933754,136.454477798752,136.858624071177,12629.0908719139,0.0,1.0
2008-05-05,154.17,154.17,150.9701,153.61,4400,141.607342772171,141.607342772171,138.66818900596,141.092974789084,4790.34481348456,0.0,1.0
2008-05-06,161.19,161.21,153.5,154.52,13700,148.05531284586,148.07368313097,140.991938220978,141.9288227616,14915.3918056224,0.0,1.0
2008-05-07,159.55,164.626,157.21,164.0,11100,146.548949466821,151.211327827796,144.399626108925,150.636337903846,12084.7335067452,0.0,1.0
2008-05-08,159.25,159.91,156.31,159.91,7700,146.273395190168,146.879614598805,143.572963278965,146.879614598805,8383.103423598,0.0,1.0
2008-05-09,155.5,159.99,153.22,159.99,6600,142.828966732001,146.953095739246,140.734754229435,146.953095739246,7185.51722022684,0.0,1.0
2008-05-12,158.21,159.95,154.77,154.77,4300,145.318140364436,146.916355169026,142.158451325477,142.158451325477,4681.47334045084,0.0,1.0
2008-05-13,160.0,161.18,157.51,161.18,1900,146.962280881801,148.046127703305,144.675180385578,148.046127703305,2068.55798764107,0.0,1.0
2008-05-14,160.05,161.97,159.02,161.0,8900,147.008206594577,148.771753965158,146.0621369114,147.880795137313,9689.56110000288,0.0,1.0
2008-05-15,158.2,161.088,156.27,160.71,12300,145.308955221881,147.961624391797,143.536222708744,147.614426003214,13391.1911831501,0.0,1.0
2008-05-16,158.94,159.99,158.2,158.2,6300,145.988655770959,146.953095739246,145.308955221881,145.308955221881,6858.90280112566,0.0,1.0
2008-05-19,160.46,160.46,157.2,159.97,5900,147.384797439336,147.384797439336,144.39044096637,146.934725454136,6423.4169089907,0.0,1.0
2008-05-20,160.79,162.0,156.94,157.29,17400,147.687907143655,148.799309392824,144.151627259937,144.473107249366,18943.6363078708,0.0,1.0
2008-05-21,160.7,162.67,158.98,158.98,5200,147.605240860659,149.414713944016,146.02539634118,146.02539634118,5661.3165977545,0.0,1.0
2008-05-22,160.62,162.88,156.07,162.84,11700,147.531759720218,149.607601937674,143.352519857642,149.570861367453,12737.9623449476,0.0,1.0
2008-05-23,159.72,162.99,157.76,158.84,9300,146.705096890258,149.70863850578,144.904808949456,145.896804345408,10125.0469921379,0.0,1.0
2008-05-27,157.36,161.9,156.045,161.9,5200,144.537403247252,148.707457967273,143.329557001254,148.707457967273,5661.31659775448,0.0,1.0
2008-05-28,154.91,159.65,153.69,156.65,8300,142.287043321249,146.640800892372,141.166455929525,143.885258125839,9036.33226180045,0.0,1.0
2008-05-29,155.32,157.19,152.5501,154.72,16300,142.663634166009,144.381255823815,140.119441529668,142.112525612702,17746.0501044996,0.0,1.0
2008-05-30,159.44,161.25,153.4,158.15,30200,146.447912898715,148.11042370119,140.900086795427,145.263029509105,32879.1848561896,0.0,1.0
2008-06-02,151.78,155.79,150.0,154.55,32300,139.412093701499,143.095335866099,137.777138326689,141.956378189265,35165.4857898981,0.0,1.0
2008-06-03,157.52,158.38,151.45,153.78,32500,144.684365528133,145.474287787873,139.10898399718,141.249122212521,35383.2287359657,0.0,1.0
2008-06-04,159.74,160.16,152.0,157.41,10300,146.723467175368,147.109243162683,139.614166837711,144.583328960027,11213.7617224753,0.0,1.0
2008-06-05,161.93,161.93,156.56,156.56,8700,148.735013394938,148.735013394938,143.802591842843,143.802591842843,9471.81815393541,0.0,1.0
2008-06-06,155.57,161.6,153.36,161.5,13900,142.893262729886,148.431903690619,140.863346225206,148.340052265068,15133.1347516899,0.0,1.0
2008-06-09,153.52,157.16,152.99,157.07,8700,141.010308506088,144.353700396149,140.523495950667,144.271034113153,9471.81815393543,0.0,1.0
2008-06-10,151.25,153.99,151.17,152.01,3100,138.925281146078,141.442010206179,138.851800005637,139.623351980266,3375.01566404594,0.0,1.0
2008-06-11,150.01,152.6,149.26,151.75,6600,137.786323469244,140.165275391018,137.09743777761,139.384538273833,7185.51722022685,0.0,1.0
2008-06-12,151.56,154.0,150.12,150.5,4900,139.462611985552,141.707853297539,138.137551539133,138.487220268049,5325.04009086633,0.275,1.0
2008-06-13,153.17,154.77,149.59,152.16,22600,140.944103179117,142.416392564027,137.649855680382,140.014720504893,24560.3889905264,0.0,1.0
2008-06-16,151.23,155.95,149.75,154.99,3900,139.158952299914,143.502205985397,137.797084618873,142.618832354452,4238.29721517934,0.0,1.0
2008-06-17,149.27,152.79,149.26,150.88,11700,137.3553978034,140.594434450201,137.346195994744,138.836888996965,12714.891645538,0.0,1.0
2008-06-18,148.39,151.85,145.56,149.51,14800,136.5456386417,139.729464436567,133.941526792141,137.576241211137,16083.7945601677,0.0,1.0
2008-06-19,149.05,150.99,145.04,146.01,15900,137.152958012975,138.938108892178,133.463032742046,134.355608181647,17279.2117234234,0.0,1.0
2008-06-20,148.87,150.64,146.52,147.66,10200,136.987325457173,138.616045589229,134.824900423087,135.873906609835,11084.7773320075,0.0,1.0
2008-06-23,144.97,147.51,144.97,147.51,3500,133.398620081456,135.73587948,133.398620081456,135.73587948,3803.60006490452,0.0,1.0
2008-06-24,145.29,147.76,144.35,145.25,10300,133.693077958438,135.965924696392,132.828107944803,133.656270723815,11193.4516195762,0.0,1.0
2008-06-25,145.22,149.24,145.0,145.5,12800,133.628665297848,137.327792377433,133.426225507423,133.886315940207,13910.3088087937,0.0,1.0
2008-06-26,141.51,147.49,141.42,147.49,6600,130.214794286589,135.717475862688,130.131978008688,135.717475862688,7172.50297953426,0.0,1.0
2008-06-27,141.32,146.84,141.02,141.02,16100,130.039959922131,135.119358300069,129.763905662461,129.763905662461,17496.5602985608,0.0,1.0
2008-06-30,139.49,145.0,138.725,142.37,10200,128.356028938141,133.426225507423,127.652090575981,131.006149830978,11084.7773320075,0.0,1.0
2008-07-01,135.0,141.555,134.62,138.1,11100,124.224416851739,130.25620242554,123.874748122823,127.076977535001,12062.8459201257,0.0,1.0
2008-07-02,131.81,138.54,131.5,137.57,16700,121.289039890575,127.481857115851,121.003783822249,126.589281676249,18148.6060239731,0.0,1.0
2008-07-03,134.75,134.97,130.41,131.47,7900,123.994371635346,124.196811425772,120.000786678779,120.976178396282,8585.2687179274,0.0,1.0
2008-07-07,129.94,131.5,125.79,130.6,13100,119.568301671962,121.003783822249,115.749551079853,120.175621043237,14236.3316714998,0.0,1.0
2008-07-08,134.0,134.91,127.25,132.77,20900,123.30423598617,124.141600573837,117.093015143583,122.172413521521,22712.9261018585,0.0,1.0
2008-07-09,128.7,132.44,128.4,128.4,8800,118.427277398657,121.868753835883,118.151223138987,118.151223138987,9563.33730604571,0.0,1.0
2008-07-10,132.54,134.96,127.5,128.64,14700,121.96077192244,124.187609617116,117.323060359975,118.372066546723,15975.120272599,0.0,1.0
2008-07-11,134.0,134.7499,128.1,132.57,10700,123.30423598617,123.99427961726,117.875168879316,121.988377348407,11628.148769851,0.0,1.0
2008-07-14,129.64,134.9599,129.64,132.57,7500,119.292247412292,124.187517599029,119.292247412292,121.988377348407,8150.57156765254,0.0,1.0
2008-07-15,129.21,130.86,126.48,130.29,15200,118.896569640097,120.414868068285,116.384475877096,119.890364974911,16518.4917104426,0.0,1.0
2008-07-16,140.25,140.42,127.38,129.09,18200,129.055366395973,129.211797143119,117.212638656107,118.786147936229,19778.7203375035,0.0,1.0
2008-07-17,154.8,156.9,140.0,140.0,20300,142.443997989994,144.376377807687,128.825321179581,128.825321179581,22060.8803764462,0.0,1.0
2008-07-18,144.96,156.0,144.96,151.01,17600,133.3894182728,143.548215028676,133.3894182728,138.956512509489,19126.6746120914,0.0,1.0
2008-07-21,143.35,145.0,141.36,143.83,5200,131.907927079235,133.426225507423,130.076767156754,132.349613894708,5651.06295357244,0.0,1.0
2008-07-22,147.73,150.99,137.97,141.18,24800,135.938319270425,138.938108892178,126.957354022477,129.911134600951,26951.2233170377,0.0,1.0
2008-07-23,150.73,152.4,144.52,147.74,10500,138.69886186713,140.235563912629,132.98453869195,135.94752107908,11410.8001947136,0.0,1.0
2008-07-24,141.66,153.36,138.6,151.91,6900,130.352821416424,141.118937543575,127.537067967785,139.784675288501,7498.52584224037,0.0,1.0
2008-07-25,142.14,150.45,140.95,140.95,5100,130.794508231897,138.441211224771,129.699493001871,129.699493001871,5542.38866600375,0.0,1.0
2008-07-28,133.51,139.1,132.068,139.1,9700,122.853347362042,127.997158400569,121.526446553892,127.997158400569,10541.4058941639,0.0,1.0
2008-07-29,139.27,147.77,133.54,135.0,7900,128.153589147716,135.975126505047,122.880952788009,124.224416851739,8585.26871792735,0.0,1.0
2008-07-30,144.49,144.49,135.85,136.01,16900,132.956933265983,132.956933265983,125.006570587472,125.153799525963,18365.9545991104,0.0,1.0
2008-07-31,141.5,145.47,139.4,139.4,10800,130.205592477933,133.85871051424,128.27321266024,128.27321266024,11736.8230574197,0.0,1.0
2008-08-01,141.74,144.11,140.48,140.48,7100,130.42643588567,132.607264537067,129.267007995054,129.267007995054,7715.87441737775,0.0,1.0
2008-08-04,143.98,144.13,138.2,141.01,13900,132.487641024543,132.625668154378,127.168995621558,129.754703853805,15105.7259720494,0.0,1.0
2008-08-05,151.12,151.34,138.1,145.0,9100,139.057732404702,139.260172195127,127.076977535001,133.426225507423,9889.36016875175,0.0,1.0
2008-08-06,151.72,152.94,148.25,151.04,4800,139.609840924043,140.732461580036,136.41681332052,138.984117935456,5216.36580329763,0.0,1.0
2008-08-07,147.13,148.91,147.13,148.37,4700,135.386210751084,137.024132691795,135.386210751084,136.527235024389,5107.69151572893,0.0,1.0
2008-08-08,149.11,151.97,147.51,150.45,6100,137.208168864909,139.839886140435,135.73587948,138.441211224771,6629.13154169076,0.0,1.0
2008-08-11,156.96,157.49,147.62,151.85,9500,144.431588659621,144.919284518373,135.837099375212,139.729464436567,10324.0573190266,0.0,1.0
2008-08-12,155.22,157.03,154.35,156.8,4800,142.830473953532,144.496001320211,142.029916600488,144.28435972113,5216.36580329765,0.0,1.0
2008-08-13,152.01,156.34,150.82,156.34,25900,139.876693375058,143.861076522969,138.781678145031,143.861076522969,28146.6404802934,0.0,1.0
2008-08-14,158.68,158.71,151.09,153.56,11200,146.014299748399,146.041905174366,139.030126978735,141.302973716689,12171.5202076945,0.0,1.0
2008-08-15,155.48,158.46,153.69,153.69,5100,143.06972097858,145.811859957974,141.422597229213,141.422597229213,5542.38866600375,0.0,1.0
2008-08-18,149.51,154.62,149.51,153.73,8200,137.576241211137,142.278365434191,137.576241211137,141.459404463835,8911.29158063344,0.0,1.0
2008-08-19,146.49,149.36,145.34,149.36,8900,134.79729499712,137.438214081301,133.739087001716,137.438214081301,9672.01159361436,0.0,1.0
2008-08-20,146.65,148.7,145.15,148.7,16300,134.944523935611,136.830894710026,133.564252637258,136.830894710026,17713.9088736982,0.0,1.0
2008-08-21,144.32,147.05,143.9,146.92,7600,132.800502518836,135.312596281838,132.414026555298,135.192972769314,8259.24585522128,0.0,1.0
2008-08-22,147.99,150.6,145.24,146.75,13300,136.177566295473,138.579238354606,133.647068915159,135.036542022168,14453.6802466372,0.0,1.0
2008-08-25,145.85,148.99,145.3,148.99,9700,134.208379243156,137.097747161041,133.702279767093,137.097747161041,10541.405894164,0.0,1.0
2008-08-26,147.43,147.98,145.0,146.41,3600,135.662265010754,136.168364486817,133.426225507423,134.723680527874,3912.27435247324,0.0,1.0
2008-08-27,147.52,149.93,146.5,149.575,8300,135.745081288655,137.962717174675,134.806496805776,137.636052967398,9019.96586820219,0.0,1.0
2008-08-28,149.8,149.88,145.7,147.49,10900,137.843093662151,137.916708131397,134.070352113321,135.717475862688,11845.4973449884,0.0,1.0
2008-08-29,148.42,149.52,146.5075,148.0,8700,136.573244067667,137.585443019792,134.813398162267,136.186768104128,9454.66301847697,0.0,1.0
2008-09-02,149.75,153.28,147.08,149.55,14800,137.797084618873,141.04532307433,135.340201707805,137.613048445759,16083.7945601677,0.0,1.0
2008-09-03,153.55,154.9,148.01,151.78,19900,141.293771908033,142.53601607655,136.195969912784,139.665051775977,21626.1832261715,0.0,1.0
2008-09-04,154.05,154.53,150.0,150.18,18400,141.753862340817,142.19554915629,138.027129835265,138.192762391067,19996.068912641,0.0,1.0
2008-09-05,153.0,154.31,148.75,148.75,17200,140.78767243197,141.993109365865,136.876903753305,136.876903753305,18691.9774618166,0.0,1.0
2008-09-08,158.73,158.73,148.7,154.89,10000,146.060308791677,146.060308791677,136.830894710026,142.526814267895,10867.4287568701,0.0,1.0
2008-09-09,155.38,158.39,154.99,156.06,11300,142.977702892023,145.747447297384,142.618832354452,143.60342588061,12280.1944952632,0.0,1.0
2008-09-10,154.3,154.86,152.01,153.11,12100,141.983907557209,142.499208841928,139.876693375058,140.888892327183,13149.5887958128,0.0,1.0
2008-09-11,153.93,154.46,150.135,152.21,7700,141.89649037498,142.385057515231,138.398165285829,140.310951731149,8352.99729308169,0.275,1.0
2008-09-12,153.48,154.48,151.22,152.0,8500,141.481669218164,142.403494011089,139.398345186153,140.117368524635,9220.84116768756,0.0,1.0
2008-09-15,155.0,158.5,147.92,147.92,8300,142.88284290341,146.109229678649,136.3563233695,136.3563233695,9003.88019903611,0.0,1.0
2008-09-16,158.73,162.65,153.24,155.76,23500,146.321249381021,149.934802569288,141.260431267862,143.583429746033,25492.913816548,0.0,1.0
2008-09-17,150.56,160.99,149.965,153.21,5400,138.789940822822,148.404573413032,138.241455071032,141.232776524074,5857.94615358976,0.0,1.0
2008-09-18,174.66,181.0,148.0,151.12,34100,161.00591833232,166.850287519466,136.430069352934,139.30616270686,36991.845155076,0.0,1.0
2008-09-19,166.6,198.442,165.0,176.0,20000,153.576010501343,182.928755557668,152.101090832663,162.24116355484,21696.0968651472,0.0,1.0
2008-09-22,166.6,170.25,158.0,170.0,8300,153.576010501343,156.94067099552,145.648317282186,156.710214797289,9003.88019903608,0.0,1.0
2008-09-23,165.54,173.0,165.39,172.06,3800,152.598876220842,159.475689176064,152.460602501903,158.609173870715,4122.25840437797,0.0,1.0
2008-09-24,160.5,169.99,155.66,168.99,6000,147.952879264499,156.70099654936,143.491247266741,155.779171756434,6508.82905954416,0.0,1.0
2008-09-25,166.0,166.14,157.98,157.98,2700,153.022915625588,153.151971096597,145.629880786328,145.629880786328,2928.97307679487,0.0,1.0
2008-09-26,165.74,169.29,158.292,162.0,1000,152.783241179427,156.055719194312,145.91749012172,149.335616453887,1084.80484325736,0.0,1.0
2008-09-29,170.5,174.21,155.775,158.9,9700,157.171127193751,160.591097175504,143.597257117927,146.477959595819,10522.6069795964,0.0,1.0
2008-09-30,179.0,179.0,154.75,160.69,21700,165.006637933616,165.006637933616,142.652386705179,148.128025975155,23540.2650986847,0.0,1.0
2008-10-01,166.4,173.32,163.01,173.32,11300,153.391645542758,159.7706731098,150.266659494741,159.7706731098,12258.2947288082,0.0,1.0
2008-10-02,165.27,177.5,160.25,164.62,6600,152.349983526752,163.623900744228,147.722423066268,151.750797411351,7159.7119654986,0.0,1.0
2008-10-03,172.79,177.0,170.0,177.0,8000,159.28210596955,163.162988347765,156.710214797289,163.162988347765,8678.43874605889,0.0,1.0
2008-10-06,168.0,178.0,165.1,178.0,18600,154.866565211438,164.084813140691,152.193273311955,164.084813140691,20177.3700845869,0.0,1.0
2008-10-07,163.92,168.15,158.5,168.15,38000,151.105520056303,155.004838930377,146.109229678649,155.004838930377,41222.5840437798,0.0,1.0
2008-10-08,160.51,170.0,153.9,156.16,11400,147.962097512428,156.710214797289,141.868835631193,143.952159663204,12366.7752131339,0.0,1.0
2008-10-09,144.24,161.11,141.47,161.11,45700,132.964008131535,148.515192388183,130.410553455132,148.515192388183,49575.5813368613,0.0,1.0
2008-10-10,152.2,155.5,131.86,138.48,18800,140.30173348322,143.343755299873,121.551817195121,127.654297324286,20394.3310532383,0.0,1.0
2008-10-13,158.99,159.41,152.31,152.31,11600,146.560923827182,146.948090240211,140.403134210441,140.403134210441,12583.7361817854,0.0,1.0
2008-10-14,168.07,179.09,159.99,160.01,12900,154.931092946943,165.089602164979,147.482748620107,147.501185115966,13993.9824780199,0.0,1.0
2008-10-15,162.75,165.61,159.43,165.61,11800,150.026985048581,152.663403956347,146.966526736069,152.663403956347,12800.6971504368,0.0,1.0
2008-10-16,161.89,175.0,152.41,159.17,36000,149.234215726665,161.319338761915,140.495316689734,146.726852289909,39052.974357265,0.0,1.0
2008-10-17,158.7,174.5,154.75,154.75,22400,146.293594637234,160.858426365452,142.652386705179,142.652386705179,24299.6284889648,0.0,1.0
2008-10-20,159.99,167.0,153.55,153.55,9600,147.482748620107,153.944740418513,141.546196953669,141.546196953669,10414.1264952707,0.0,1.0
2008-10-21,157.75,160.53,152.91,159.99,8100,145.417861083955,147.980534008287,140.956229086197,147.482748620107,8786.9192303846,0.0,1.0
2008-10-22,151.0,154.09,149.38,151.62,8500,139.195543731709,142.043982341848,137.702187567171,139.767075103323,9220.84116768759,0.0,1.0
2008-10-23,151.18,152.5,145.62,150.02,38100,139.361472194436,140.578280921097,134.236126345772,138.292155434643,41331.0645281054,0.0,1.0
2008-10-24,150.57,151.76,144.78,145.1,5800,138.799159070752,139.896130574333,133.461793519714,133.756777453451,6291.86809089267,0.0,1.0
2008-10-27,148.32,151.95,144.1,146.01,9600,136.72505328667,140.071277284988,132.834952660525,134.595638015013,10414.1264952706,0.0,1.0
2008-10-28,150.51,153.97,146.6,153.97,16100,138.743849583176,141.933363366697,135.139514642838,141.933363366697,17465.3579764435,0.0,1.0
2008-10-29,150.0,154.65,149.32,151.0,16400,138.273718938784,142.560204225887,137.646878079595,139.195543731709,17790.7994294207,0.0,1.0
2008-10-30,151.86,153.75,146.31,153.75,12100,139.988313053625,141.730561912254,134.87218545289,141.730561912254,13126.1386034141,0.0,1.0
2008-10-31,152.92,153.12,146.0,146.0,18800,140.965447334126,141.149812292711,134.586419767083,134.586419767083,20394.3310532383,0.0,1.0
2008-11-03,151.89,154.99,150.0,150.15,22200,140.015967797413,142.873624655481,138.273718938784,138.411992657723,24082.6675203134,0.0,1.0
2008-11-04,151.79,159.24,151.25,155.0,38700,139.92378531812,146.791380025413,139.425999929941,142.88284290341,41981.9474340599,0.0,1.0
2008-11-05,146.43,155.87,145.51,152.7,34000,134.982804428041,143.684830473255,134.13472561855,140.762645879682,36883.3646707503,0.0,1.0
2008-11-06,147.14,150.06,144.01,147.25,18600,135.637300031018,138.32902842636,132.751988429162,135.73870075824,20177.3700845869,0.0,1.0
2008-11-07,151.71,154.87,150.26,151.88,5000,139.850039334686,142.76300568033,138.513393384945,140.006749549484,5424.02421628681,0.0,1.0
2008-11-10,151.0,155.1,150.11,154.96,11900,139.195543731709,142.975025382703,138.375119666006,142.845969911693,12909.1776347626,0.0,1.0
2008-11-11,149.5,150.81,146.1,146.3,8700,137.812806542322,139.020397021054,134.678602246376,134.862967204961,9437.802136339,0.0,1.0
2008-11-12,144.05,148.97,142.5901,147.38,11600,132.788861420879,137.324239402071,131.443089405688,135.85853798132,12583.7361817854,0.0,1.0
2008-11-13,149.5,155.97,140.5,146.97,28700,137.812806542322,143.777012952548,129.516383405995,135.480589816221,31133.8990014861,0.0,1.0
2008-11-14,145.39,152.28,144.12,149.5,7800,134.024106643399,140.375479466654,132.853389156384,137.812806542322,8461.4777774074,0.0,1.0
2008-11-17,147.14,149.48,145.9,147.93,4900,135.637300031018,137.794370046463,134.494237287791,136.365541617429,5315.54373196106,0.0,1.0
2008-11-18,150.0,150.0,145.95,146.06,9100,138.273718938784,138.273718938784,134.540328527437,134.641729254659,9871.72407364199,0.0,1.0
2008-11-19,144.7,152.77,144.7,152.05,6400,133.38804753628,140.827173615187,133.38804753628,140.163459764281,6942.75099684713,0.0,1.0
2008-11-20,140.1,146.3,138.11,141.65,15300,129.147653488824,134.862967204961,127.313222150903,130.576481917859,16597.5141018377,0.0,1.0
2008-11-21,140.49,145.91,134.28,139.77,20100,129.507165158065,134.50345553572,123.782633194,128.843451307159,21804.577349473,0.0,1.0
2008-11-24,138.96,144.39,136.47,137.21,26600,128.09677322489,133.102281850474,125.801429490506,126.483579837271,28855.8088306457,0.0,1.0
2008-11-25,135.98,139.52,135.44,138.0,21600,125.349735341972,128.612995108928,124.851949953793,127.211821423681,23431.7846143591,0.0,1.0
2008-11-26,141.08,142.29,133.3,133.3001,14600,130.051041785891,131.166449785331,122.879244896933,122.879337079412,15838.1507115575,0.0,1.0
2008-11-28,140.55,141.21,137.2,140.0,11400,129.562474645641,130.170879008971,126.474361589341,129.055471009532,12366.7752131339,0.0,1.0
2008-12-01,126.26,139.24,125.03,139.24,13600,116.389598354739,128.354884166909,115.255753859441,128.354884166909,14753.3458683001,0.0,1.0
2008-12-02,127.5,130.88,124.09,128.2,41800,117.532661097967,120.648428898054,114.389238554092,118.177938453014,45344.8424481575,0.0,1.0
2008-12-03,131.9,135.91,125.0,126.51,16500,121.588690186838,125.285207606468,115.228099115653,116.620054552971,17899.2799137464,0.0,1.0
2008-12-04,131.9,137.01,128.12,130.12,34400,121.588690186838,126.299214878685,118.10419246958,119.947842055431,37317.2866080531,0.0,1.0
2008-12-05,142.32,146.57,128.58,128.58,14700,131.194104529118,135.111859899051,118.528231874326,118.528231874326,15946.6311958832,0.0,1.0
2008-12-08,147.25,147.25,140.91,145.34,14300,135.73870075824,135.73870075824,129.894331571094,133.978015403753,15512.7092585802,0.0,1.0
2008-12-09,145.5,147.09,145.04,145.04,7800,134.125507370621,135.591208791372,133.701467965875,133.701467965875,8461.47777740739,0.0,1.0
2008-12-10,143.2,144.39,140.68,144.15,11000,132.005310346893,133.102281850474,129.682311868721,132.881043900172,11932.8532758309,0.0,1.0
2008-12-11,138.63,142.93,136.61,141.84,9900,128.046072861279,132.017782543912,126.180292963856,131.011000322036,10718.3060700882,0.275,1.0
2008-12-12,145.11,145.11,133.75,138.0,10500,134.031346987666,134.031346987666,123.538644198197,127.464171210102,11367.9003773663,0.0,1.0
2008-12-15,140.0,141.645,138.34,140.83,2700,129.311478039234,130.830887906195,127.778213371055,130.078110373324,2923.17438275133,0.0,1.0
2008-12-16,147.53,147.8,138.37,140.83,8700,136.266588250916,136.515974672849,127.805922973492,130.078110373324,9419.11745553204,0.0,1.0
2008-12-17,144.0,147.91,141.04,143.03,16300,133.006091697498,136.617576548451,130.272077590383,132.110147885369,17647.3120143876,0.0,1.0
2008-12-18,139.26,141.4,134.2,141.0,24100,128.627974512455,130.604592819627,123.954288234752,130.2351314538,26092.0380090026,0.0,1.0
2008-12-19,136.16,138.5,130.04,133.53,63800,125.764648927301,127.925997917385,120.111890030157,123.335440446992,69073.528007235,0.0,1.0
2008-12-22,137.71,139.19,135.0,135.0,12800,127.196311719878,128.563318773436,124.693210966404,124.693210966404,13858.0118885989,0.0,1.0
2008-12-23,139.05,140.49,134.46,134.94,2300,128.434007295396,129.764068212371,124.194438122539,124.63779176153,2490.11151123262,0.0,1.0
2008-12-24,140.0,140.0,137.21,137.21,2200,129.311478039234,129.311478039234,126.734485012595,126.734485012595,2381.84579335294,0.0,1.0
2008-12-26,138.6,140.05,136.99,138.12,2800,128.018363258842,129.357660709962,126.531281261391,127.57500961985,3031.440100631,0.0,1.0
2008-12-29,142.0,142.04,137.6,139.73,6300,131.158784868366,131.195731004949,127.094709844276,129.062091617301,6820.74022641976,0.0,1.0
2008-12-30,144.0,145.69,141.015,141.91,11700,133.006091697498,134.567065968114,130.248986255019,131.075656061055,12667.0889919224,0.0,1.0
2008-12-31,152.8,153.23,144.27,144.59,16000,141.134241745678,141.531412713942,133.255478119431,133.551047212092,17322.5148607487,0.0,1.0
2009-01-02,152.55,153.99,150.18,153.99,5600,140.903328392037,142.233389309012,138.714269799516,142.233389309012,6062.88020126201,0.0,1.0
2009-01-05,151.71,154.16,149.39,151.29,8400,140.127459523802,142.390410389488,137.984583602008,139.739525089684,9094.32030189299,0.0,1.0
2009-01-06,151.91,154.16,150.0,154.16,7500,140.312190206715,142.390410389488,138.548012184894,142.390410389488,8119.92884097589,0.0,1.0
2009-01-07,150.0,150.85,149.05,150.85,13300,138.548012184894,139.333117587275,137.670541441056,139.333117587275,14399.3404779972,0.0,1.0
2009-01-08,150.34,151.49,146.68,151.49,8800,138.862054345846,139.924255772597,135.481482848535,139.924255772597,9527.38317341174,0.0,1.0
2009-01-09,145.21,149.03,144.75,149.03,6100,134.123712329123,137.652068372765,133.698831758422,137.652068372765,6604.20879066039,0.0,1.0
2009-01-12,142.91,150.0,142.91,148.28,19100,131.999309475621,138.548012184894,131.999309475621,136.95932831184,20678.7521150187,0.0,1.0
2009-01-13,146.07,147.94,141.57,144.28,7600,134.91805426565,136.645286150888,130.761613900103,133.264714653576,8228.19455885556,0.0,1.0
2009-01-14,142.0,148.69,142.0,146.65,8500,131.158784868366,137.338026211812,131.158784868366,135.453773246098,9202.5860197727,0.0,1.0
2009-01-15,140.0,142.0,139.13,141.99,13900,129.311478039234,131.158784868366,128.507899568562,131.14954833422,15048.9347852754,0.0,1.0
2009-01-16,139.13,142.07,138.97,140.75,6100,128.507899568562,131.223440607386,128.360115022231,130.004218100159,6604.20879066039,0.0,1.0
2009-01-20,132.0,141.91,131.275,139.25,11700,121.922250722706,131.075656061055,121.252601997146,128.61873797831,12667.0889919225,0.0,1.0
2009-01-21,139.23,139.23,130.61,134.01,14600,128.600264910018,128.600264910018,120.63837247646,123.778794085984,15806.7948104331,0.0,1.0
2009-01-22,133.13,140.0,133.1,138.81,9400,122.965979081166,129.311478039234,122.938269478729,128.212330475901,10176.9774806898,0.0,1.0
2009-01-23,139.59,139.75,131.21,133.12,11900,128.932780139262,129.080564685593,121.192564525199,122.95674254702,12883.6204276818,0.0,1.0
2009-01-26,133.0,139.5606,133.0,137.06,3600,122.845904137272,128.905624728874,122.845904137272,126.59593700041,3897.56584366845,0.0,1.0
2009-01-27,138.69,139.61,132.04,137.51,9900,128.101492066153,128.951253207553,121.959196859289,127.011581036965,10718.3060700882,0.0,1.0
2009-01-28,148.2,148.4554,138.56,140.0,18900,136.885436038675,137.121337120755,127.981417122259,129.311478039234,20462.2206792593,0.0,1.0
2009-01-29,142.56,148.7033,142.56,146.6,8000,131.676030780523,137.350310802226,131.676030780523,135.407590575369,8661.2574303743,0.0,1.0
2009-01-30,139.86,142.35,136.56,141.3,4400,129.182166561195,131.482063563464,126.134110293127,130.51222747817,4763.69158670586,0.0,1.0
2009-02-02,136.84,137.09,131.16,135.86,9200,126.392733249206,126.623646602847,121.146381854471,125.487552902931,9960.44604493042,0.0,1.0
2009-02-03,134.0,139.35,131.98,139.35,14200,123.769557551838,128.711103319766,121.903777654415,128.711103319766,15373.7319389144,0.0,1.0
2009-02-04,128.9,134.97,127.37,134.97,22600,119.058925137552,124.665501363967,117.645735413266,124.665501363967,24468.0522408074,0.0,1.0
2009-02-05,134.0,135.76,126.13,127.5,18400,123.769557551838,125.395187561474,116.500405179204,117.76581035716,19920.892089861,0.0,1.0
2009-02-06,136.89,136.89,129.79,132.55,10900,126.438915919934,126.438915919934,119.880976676516,122.430260100718,11800.963248885,0.0,1.0
2009-02-09,140.4,140.83,136.8,136.8,2000,129.680939405061,130.078110373324,126.355787112623,126.355787112623,2165.31435759357,0.0,1.0
2009-02-10,130.93,140.07,130.46,139.85,14100,120.933941569121,129.376133778254,120.499824464275,129.172930027049,15265.4662210347,0.0,1.0
2009-02-11,134.55,136.92,131.6802,132.98,19600,124.27756692985,126.466625522371,121.626866360728,122.827431068981,21220.080704417,0.0,1.0
2009-02-12,138.6,140.0,132.18,133.0,27500,128.018363258842,129.311478039234,122.088508337328,122.845904137272,29773.0724169116,0.0,1.0
2009-02-13,132.83,139.9,132.83,139.9,12300,122.688883056796,129.219112697778,122.688883056796,129.219112697778,13316.6832992005,0.0,1.0
2009-02-17,129.93,132.99,129.9,131.005,8300,120.010288154555,122.836667603127,119.982578552118,121.003215575213,8986.05458401333,0.0,1.0
2009-02-18,126.11,136.88,126.11,132.0,7800,116.481932110913,126.429679385788,116.481932110913,121.922250722706,8444.72599461494,0.0,1.0
2009-02-19,119.0,126.0,117.69,126.0,23000,109.914756333349,116.380330235311,108.704770360268,116.380330235311,24901.1151123261,0.0,1.0
2009-02-20,114.01,117.0,110.01,116.16,34700,105.305725794665,108.067449504217,101.611112136401,107.291580635982,37568.2041042485,0.0,1.0
2009-02-23,108.68,114.81,108.56,114.81,9000,100.382653095028,106.044648526318,100.27181468528,106.044648526318,9743.91460917112,0.0,1.0
2009-02-24,108.5,110.0,105.47,108.89,35300,100.216395480406,101.601875602255,97.4177256342716,100.576620312087,38217.7984115268,0.0,1.0
2009-02-25,108.5,110.88,106.26,109.79,17900,100.216395480406,102.414690607073,98.1474118317787,101.407908385197,19379.5635004626,0.0,1.0
2009-02-26,113.37,116.88,107.54,107.54,15000,104.714587609343,107.956611094469,99.3296882024232,99.3296882024232,16239.8576819518,0.0,1.0
2009-02-27,107.01,116.1,107.0,114.55,15200,98.8401518927032,107.236161431108,98.8309153585575,105.804498638531,16456.3891177112,0.0,1.0
2009-03-02,99.12,107.05,99.12,105.18,17400,91.5525264517778,98.8770980292858,91.5525264517778,97.1498661440475,18838.2349110641,0.0,1.0
2009-03-03,94.07,102.7,92.8,100.01,28700,86.8880767082197,94.8592056759239,85.7150368717209,92.3745779907415,31072.2610314678,0.0,1.0
2009-03-04,86.24,96.63,84.36,94.25,27800,79.6558704721682,89.2526294495085,77.9194020527842,87.0543343228416,30097.8695705507,0.0,1.0
2009-03-05,80.63,87.84,80.02,87.84,30800,74.4741748164532,81.1337159354738,73.910746233568,81.1337159354738,33345.8411069411,0.0,1.0
2009-03-06,76.95,83.99,74.045,82.15,13800,71.0751302508505,77.5776502893948,68.3919170815364,75.8781280065935,14940.6690673957,0.0,1.0
2009-03-09,79.17,80.8,73.482,76.99,11300,73.1256408311869,74.6311958969294,67.8719002091357,71.1120763874331,12234.0261204037,0.0,1.0
2009-03-10,91.59,92.1,79.686,81.27,25300,84.5974162400961,85.0684794815247,73.602245993103,75.0653130017754,27391.2266235587,0.0,1.0
2009-03-11,94.72,98.21,92.39,93.0,18100,87.4884514276876,90.7120018445227,85.3363389717489,85.8997675546341,19596.0949362218,0.0,1.0
2009-03-12,99.92,99.92,88.66,94.13,48900,92.5685452078003,92.5685452078003,82.1369817666491,87.2045352322883,52783.4588847819,0.3,1.0
2009-03-13,99.3,102.5399,98.5,99.22,24200,91.9941607199217,94.995690239725,91.2530194452395,91.9200465924534,26121.8753581129,0.0,1.0
2009-03-16,99.2,102.61,98.52,101.57,22900,91.9015180605864,95.060632743919,91.2715479771066,94.0971490868322,24718.6341198672,0.0,1.0
2009-03-17,105.0,105.0,96.1,97.0,42200,97.274792302032,97.274792302032,89.0295956211931,89.8633795552105,45551.3694261308,0.0,1.0
2009-03-18,117.0,118.99,102.24,104.89,38400,108.391911422264,110.235500343036,94.7178549043785,97.1728853767632,41449.5873451049,0.0,1.0
2009-03-19,115.56,120.29,114.66,117.0,28900,107.057857127836,111.439854914395,106.224073193819,108.391911422264,31195.1321425399,0.0,1.0
2009-03-20,112.85,119.16,112.8474,116.0,40200,104.547241059851,110.392992863906,104.544832350708,107.465484828911,43392.5367519064,0.0,1.0
2009-03-23,136.99,138.62,118.492,119.12,63200,126.911179023384,128.421254370549,109.774139899546,110.355935800172,68219.1125054852,0.0,1.0
2009-03-24,125.76,135.5,122.69,134.85,22200,116.507408380034,125.530803399289,113.663278738441,124.92862611361,23963.0426838886,0.0,1.0
2009-03-25,127.75,130.72,124.5,126.03,41400,118.350997300806,121.102484283063,115.340110872409,116.757543560239,44687.8363564409,0.0,1.0
2009-03-26,131.43,132.62,127.76,127.76,32500,121.760247164343,122.862694810433,118.360261566739,118.360261566739,35081.0309561435,0.0,1.0
2009-03-27,135.0,136.58,126.0,130.99,36500,125.067590102613,126.53134412011,116.729750762438,121.352619463268,39398.6963045916,0.0,1.0
2009-03-30,126.35,131.3,126.3,131.04,29000,117.054000070112,121.639811707208,117.007678740444,121.398940792936,31303.0737762509,0.0,1.0
2009-03-31,131.8,133.62,127.11,130.0,49500,122.103025003884,123.789121403786,117.75808428106,120.435457135849,53431.1086870491,0.0,1.0
2009-04-01,134.24,138.36,130.52,131.84,27600,124.363505891664,128.180383456278,120.917198964392,122.140082067618,29791.8909042942,0.0,1.0
2009-04-02,134.12,138.82,128.1,137.95,32800,124.252334700462,128.60653968922,118.675246608479,127.800548553003,35404.855857277,0.0,1.0
2009-04-03,132.34,136.52,128.28,136.52,40700,122.603295364294,126.475758524509,118.842003395282,126.475758524509,43932.2449204628,0.0,1.0
2009-04-06,127.55,132.0,126.32,132.0,37300,118.165711982135,122.288310322554,117.026207272311,122.288310322554,40262.2293742815,0.0,1.0
2009-04-07,122.36,127.67,122.36,127.29,23500,113.357557962635,118.276883173337,113.357557962635,117.924841067863,25366.2839221343,0.0,1.0
2009-04-08,124.44,126.36,121.29,125.1,11000,115.284525276808,117.063264336045,112.366281507747,115.895966828421,11873.5797082332,0.0,1.0
2009-04-09,137.55,137.56,126.11,129.89,54800,127.429977915662,127.439242181595,116.831657687707,120.33355021058,59152.0152737432,0.0,1.0
2009-04-13,143.69,145.16,133.16,135.1,32200,133.118237198847,134.480084291076,123.362965170844,125.160232761948,34757.2060550098,0.0,1.0
2009-04-14,135.0,143.17,134.95,143.17,28600,125.067590102613,132.636495370304,125.021268772945,132.636495370304,30871.307241406,0.0,1.0
2009-04-15,137.58,137.58,133.87,137.31,20400,127.457770713462,127.457770713462,124.020728052124,127.207635533257,22020.093277087,0.0,1.0
2009-04-16,135.53,137.6,132.01,137.6,30100,125.558596197089,127.476299245329,122.297574588488,127.476299245329,32490.4317470744,0.0,1.0
2009-04-17,132.7,137.21,131.99,137.21,28300,122.936808937901,127.114992873922,122.279046056621,127.114992873922,30547.4823402726,0.0,1.0
2009-04-20,120.51,131.84,120.11,131.84,42600,111.643668764932,122.140082067618,111.273098127591,122.140082067618,45983.1359609757,0.0,1.0
2009-04-21,133.4,133.62,115.58,119.73,62500,123.585307553248,123.789121403786,107.076385659703,110.921056022117,67463.5210695066,0.0,1.0
2009-04-22,127.45,143.64,124.59,129.37,33400,118.0730693228,133.07191586918,115.423489265811,119.851808382037,36052.5056595442,0.0,1.0
2009-04-23,129.11,129.14,122.78,125.61,22400,119.610937467765,119.638730265566,113.746657131843,116.368444391031,24178.9259513112,0.0,1.0
2009-04-24,128.51,131.98,124.61,131.98,49400,119.055081511754,122.269781790687,115.442017797678,122.269781790687,53323.1670533377,0.0,1.0
2009-04-27,123.48,128.03,123.48,124.52,24900,114.39515574719,118.610396746944,114.39515574719,115.358639404276,26877.4667940913,0.0,1.0
2009-04-28,120.02,125.05,119.37,120.38,12800,111.189719734189,115.849645498753,110.58754244851,111.523233307796,13816.529115035,0.0,1.0
2009-04-29,122.96,123.97,118.5,119.2,33200,113.913413918646,114.849104777932,109.781551312293,110.43004992764,35836.6223921219,0.0,1.0
2009-04-30,119.67,127.45,118.02,126.18,30700,110.865470426516,118.0730693228,109.336866547484,116.896507549242,33138.0815493415,0.0,1.0
2009-05-01,118.91,121.37,118.1,121.37,17000,110.161386215568,112.440395635215,109.410980674952,112.440395635215,18350.0777309057,0.0,1.0
2009-05-04,127.315,127.4099,117.3664,119.26,37100,117.948001732697,118.035919616406,108.731354126069,110.485635523241,40046.3461068591,0.0,1.0
2009-05-05,127.0,129.87,123.41,126.8,26900,117.656177355791,120.315021678713,114.330305885655,117.47089203712,29036.2994683156,0.0,1.0
2009-05-06,129.43,130.64,122.71,130.64,30900,119.907393977638,121.028370155595,113.681807270308,121.028370155595,33353.964816764,0.0,1.0
2009-05-07,128.5,134.98,126.98,130.95,43700,119.04581724582,125.049061570745,117.637648823924,121.315562399534,47170.4939317989,0.0,1.0
2009-05-08,138.8,138.8,128.8,131.43,41600,128.588011157353,128.588011157353,119.323745223826,121.760247164343,44903.7196238634,0.0,1.0
2009-05-11,132.85,137.9,130.66,134.36,42700,123.075772926904,127.754227223335,121.046898687462,124.474677082867,46091.0775946869,0.0,1.0
2009-05-12,130.35,134.42,127.56,128.08,28300,120.759706443523,124.530262678468,118.174976248069,118.656718076612,30547.4823402724,0.0,1.0
2009-05-13,122.42,129.7,121.85,129.7,34800,113.413143558236,120.157529157843,112.885080400025,120.157529157843,37563.6885315011,0.0,1.0
2009-05-14,128.0,130.28,121.6988,125.77,28700,118.582603949144,120.694856581988,112.74500469911,116.516672645967,30979.2488751173,0.0,1.0
2009-05-15,125.8,129.94,125.02,125.18,34200,116.544465443768,120.379871540248,115.821852700953,115.970080955889,36916.0387292339,0.0,1.0
2009-05-18,134.46,135.61,126.3,126.33,39800,124.567319742202,125.632710324558,117.007678740444,117.035471538245,42960.7702170618,0.0,1.0
2009-05-19,134.23,136.65,133.03,134.29,34100,124.354241625731,126.596193981644,123.242529713708,124.409827221332,36808.0970955227,0.0,1.0
2009-05-20,127.86,134.41,127.36,134.41,36800,118.452904226074,124.520998412534,117.989690929398,124.520998412534,39722.5212057255,0.0,1.0
2009-05-21,123.7,127.26,122.33,127.0,27800,114.598969597727,117.897048270063,113.329765164834,117.656177355791,30007.7741717165,0.0,1.0
2009-05-22,124.25,126.27,122.92,124.0,18300,115.108504224071,116.979885942644,113.876356854912,114.876897575733,19753.3189691515,0.0,1.0
2009-05-26,128.72,128.72,118.24,122.46,31100,119.249631096358,119.249631096358,109.540680398022,113.45020062197,33569.8480841863,0.0,1.0
2009-05-27,124.48,129.52,124.25,127.99,47900,115.321582340542,119.99077237104,115.108504224071,118.57333968321,51704.0425476699,0.0,1.0
2009-05-28,127.72,128.21,123.36,124.13,31700,118.323204503005,118.777153533748,114.283984555987,114.997333032869,34217.4978864537,0.0,1.0
2009-05-29,132.49,133.81,123.21,126.24,43400,122.742259353297,123.965142456523,114.145020566984,116.952093144843,46846.6690306654,0.0,1.0
2009-06-01,134.48,136.27,128.63,132.6,44500,124.585848274069,126.24415187617,119.166252702956,122.844166278566,48034.0270014887,0.0,1.0
2009-06-02,131.51,134.4,129.87,131.12,41200,121.834361291812,124.511734146601,120.315021678713,121.473054920404,44471.9530890185,0.0,1.0
2009-06-03,130.76,132.8,126.37,127.52,29200,121.139541346797,123.029451597237,117.072528601979,118.137919184334,31518.9570436735,0.0,1.0
2009-06-04,137.06,137.66,131.5,132.64,27000,126.976028884919,127.531884840931,121.825097025878,122.8812233423,29144.2411020268,0.0,1.0
2009-06-05,138.33,139.05,135.88,137.59,33200,128.152590658477,128.819617805691,125.882845504763,127.467034979396,35836.6223921218,0.0,1.0
2009-06-08,140.07,141.27,137.5,137.78,27700,129.764572930911,130.876284842934,127.383656585994,127.643056032133,29899.8325380052,0.0,1.0
2009-06-09,139.13,140.1,138.25,140.0,23500,128.893731933159,129.792365728711,128.078476531009,129.699723069376,25366.2839221345,0.0,1.0
2009-06-10,138.77,140.85,138.34,140.29,18200,128.560218359552,130.487185673726,128.16185492441,129.968386781448,19645.3773354403,0.0,1.0
2009-06-11,142.11,142.9,138.0,138.0,28500,131.932411159356,132.665833190289,128.116759833869,128.116759833869,30698.5596974196,0.3,1.0
2009-06-12,140.56,141.51,137.34,140.59,10300,130.493418567019,131.375381768774,127.504027504229,130.521270036548,11094.567188892,0.0,1.0
2009-06-15,139.81,142.5,139.51,140.24,36500,129.797131828791,132.294480263234,129.5186171335,130.196336225375,39315.6992616077,0.0,1.0
2009-06-16,136.89,140.55,136.87,139.71,11500,127.086255461292,130.484134743843,127.067687814939,129.704293597028,12387.1381235202,0.0,1.0
2009-06-17,132.4,138.8,131.68,136.01,31600,122.917818855103,128.859465687978,122.249383586405,126.269279021772,34037.7012785425,0.0,1.0
2009-06-18,133.17,134.7,131.54,133.13,24400,123.632673239684,125.053098185668,122.119410061936,123.595537946978,26282.2756707732,0.0,1.0
2009-06-19,136.36,136.95,133.66,134.84,36000,126.594212832945,127.14195840035,124.087580575326,125.183071710137,38777.1280388458,0.0,1.0
2009-06-22,129.72,132.6,128.68,130.5587,29600,120.429754243837,123.103495318631,119.464236633495,121.208388493639,31883.4163874954,0.0,1.0
2009-06-23,128.77,134.89,127.87,131.79,25000,119.547791042082,125.229490826019,118.712246956209,122.351505641345,26928.5611380874,0.0,1.0
2009-06-24,127.72,129.0,126.06,129.0,25800,118.572989608563,119.761318975138,117.031874961286,119.761318975138,27790.2750945063,0.0,1.0
2009-06-25,130.93,131.0,127.0,127.0,37800,121.553096848177,121.618083610412,117.904554339865,117.904554339865,40715.9844407882,0.0,1.0
2009-06-26,133.22,134.0,128.71,128.71,36900,123.679092355565,124.403230563322,119.492088103024,119.492088103024,39746.5562398171,0.0,1.0
2009-06-29,134.02,134.14,130.0,132.09,11300,124.421798209675,124.533204087791,120.689701292775,122.630020336636,12171.7096344155,0.0,1.0
2009-06-30,133.65,135.309,132.6025,134.41,23600,124.078296752149,125.618483017109,123.105816274425,124.783867313553,25420.5617143545,0.0,1.0
2009-07-01,134.78,135.88,132.6,134.22,13800,125.127368771079,126.148589320479,123.103495318631,124.607474673202,14864.5657482242,0.0,1.0
2009-07-02,130.45,136.02,129.97,133.66,20600,121.107473335712,126.278562844948,120.661849823246,124.087580575326,22189.1343777839,0.0,1.0
2009-07-06,132.57,133.49,129.455,131.85,27700,123.075643849101,123.929755581327,120.183732929663,122.407208580403,29836.845741001,0.0,1.0
2009-07-07,128.41,133.7,128.23,133.7,22100,119.213573407733,124.124715868031,119.046464590558,124.124715868031,23804.8480460692,0.0,1.0
2009-07-08,127.45,130.1,126.75,128.74,21000,118.322326382801,120.782539524539,117.672458760456,119.519939572553,22619.9913559935,0.0,1.0
2009-07-09,128.0,128.74,126.8,127.41,13200,118.832936657502,119.519939572553,117.718877876338,118.285191090096,14218.2802809101,0.0,1.0
2009-07-10,125.67,128.919,125.67,126.82,8500,116.669805857408,119.68612000741,116.669805857408,117.73744552269,9155.71078694972,0.0,1.0
2009-07-13,132.84,133.14,126.875,128.26,26700,123.326307074863,123.604821770154,117.78850655016,119.074316060087,28759.7032954774,0.0,1.0
2009-07-14,133.09,134.42,131.89,131.98,11700,123.558402654273,124.793151136729,122.444343873109,122.527898281696,12602.5666126249,0.0,1.0
2009-07-15,138.01,138.01,133.04,133.04,25900,128.126043657045,128.126043657045,123.511983538391,123.511983538391,27897.9893390586,0.0,1.0
2009-07-16,134.99,137.88,134.21,136.29,20100,125.322329057782,128.005353955753,124.598190850026,126.52922607071,21650.5631550223,0.0,1.0
2009-07-17,132.23,135.57,130.5,135.57,21000,122.759993861105,125.860790802012,121.153892451593,125.860790802012,22619.9913559934,0.0,1.0
2009-07-20,132.32,132.98,130.85,132.7,12500,122.843548269692,123.456280599333,121.478826262766,123.196333550394,13464.2805690437,0.0,1.0
2009-07-21,130.48,131.33,129.7,131.03,8000,121.135324805241,121.924449775232,120.411186597484,121.645935079941,8617.13956418795,0.0,1.0
2009-07-22,132.45,132.48,129.54,131.49,9300,122.964237970985,122.992089440514,120.262645426662,122.072990946054,10017.4247433685,0.0,1.0
2009-07-23,136.5,136.5,131.47,132.05,22700,126.724186357414,126.724186357414,122.054423299701,122.59288504393,24451.1335133833,0.0,1.0
2009-07-24,135.16,136.04,133.32,133.71,9300,125.480154051781,126.297130491301,123.771930587329,124.133999691207,10017.4247433685,0.0,1.0
2009-07-27,140.0,140.0,132.38,132.38,24400,129.973524469142,129.973524469142,122.899251208751,122.899251208751,26282.2756707734,0.0,1.0
2009-07-28,141.38,142.06,136.61,138.0,10400,131.254692067481,131.885992043474,126.826308412354,128.116759833869,11202.2814334444,0.0,1.0
2009-07-29,140.49,141.59,137.66,139.83,10700,130.428431804784,131.449652354185,127.801109845872,129.815699475144,11525.4241671014,0.0,1.0
2009-07-30,142.14,142.14,136.905,141.56,5500,131.960262628885,131.960262628885,127.100181196057,131.421800884656,5924.28345037923,0.0,1.0
2009-07-31,142.03,145.065,142.03,142.14,13600,131.858140573945,134.675780907972,131.858140573945,131.960262628885,14649.1372591195,0.0,1.0
2009-08-03,147.0,147.0,142.27,142.27,14800,136.4722006926,136.4722006926,132.080952330178,132.080952330178,15941.7081937477,0.0,1.0
2009-08-04,148.6,150.39,146.8,147.03,11500,137.957612400818,139.619416749388,136.286524229072,136.500052162129,12387.1381235202,0.0,1.0
2009-08-05,149.0,149.0,145.01,148.1,6900,138.328965327873,138.328965327873,134.624719880502,137.493421242,7432.28287411212,0.0,1.0
2009-08-06,146.2,150.1,146.101,148.49,4700,135.72949483849,139.350185877273,135.637584989044,137.855490345878,5062.56949396044,0.0,1.0
2009-08-07,157.0,157.0,145.25,147.36,22000,145.756023868967,145.756023868967,134.847531636735,136.806418326949,23697.1338015169,0.0,1.0
2009-08-10,159.85,160.44,156.75,158.0,10100,148.401913474232,148.949659041637,145.523928289558,146.684406186604,10879.1386997873,0.0,1.0
2009-08-11,151.29,159.97,150.75,158.56,12000,140.454960835261,148.513319352348,139.953634383737,147.20430028448,12925.709346282,0.0,1.0
2009-08-12,154.72,154.83,151.0,151.43,21900,143.639312184755,143.741434239695,140.185729963146,140.58493435973,23589.4195569646,0.0,1.0
2009-08-13,155.0,155.55,152.84,155.0,11900,143.899259233693,144.409869508394,141.893953427598,143.899259233693,12817.9951017296,0.0,1.0
2009-08-14,150.74,154.62,150.6,154.62,6900,139.944350560561,143.546473952991,139.814377036092,143.546473952991,7432.28287411212,0.0,1.0
2009-08-17,144.1,147.16,144.09,146.85,13600,133.779891971453,136.620741863421,133.770608148277,136.332943344954,14649.1372591195,0.0,1.0
2009-08-18,145.25,145.82,141.06,145.8,10200,134.847531636735,135.376709557788,130.957609725837,135.358141911435,10986.8529443397,0.0,1.0
2009-08-19,141.47,144.52,140.84,142.73,17800,131.338246476068,134.16981254486,130.753365615957,132.508008196291,19173.1355303183,0.0,1.0
2009-08-20,141.96,142.0,139.27,141.0,22800,131.79315381171,131.830289104416,129.295805377268,130.901906786779,24558.8477579358,0.0,1.0
2009-08-21,144.58,146.07,141.42,142.03,20200,134.225515483919,135.608805137197,131.291827360187,131.858140573945,21758.2773995746,0.0,1.0
2009-08-24,140.9,146.28,140.9,146.28,6400,130.809068555015,135.803765423901,130.809068555015,135.803765423901,6893.7116513504,0.0,1.0
2009-08-25,141.14,141.83,138.73,141.25,12600,131.031880311248,131.672464110418,128.794478925744,131.134002366188,13571.9948135961,0.0,1.0
2009-08-26,144.06,144.06,139.09,140.08,9400,133.742756678748,133.742756678748,129.128696560093,130.047795054553,10125.1389879208,0.0,1.0
2009-08-27,143.19,143.89,139.42,141.57,18700,132.935064062404,133.584931684749,129.435062724913,131.431084707832,20142.5637312893,0.0,1.0
2009-08-28,141.4,143.25,139.67,143.25,6200,131.273259713834,132.990767001462,129.667158304322,132.990767001462,6678.28316224567,0.0,1.0
2009-08-31,138.42,141.79,136.79,139.0,13600,128.506680407276,131.635328817712,126.993417229529,129.045142151506,14649.1372591196,0.0,1.0
2009-09-01,135.2,139.05,133.19,138.5,17100,125.517289344486,129.091561267388,123.651240886036,128.580950992687,18419.1358184518,0.0,1.0
2009-09-02,132.87,135.0,131.39,133.51,17700,123.354158544393,125.331612880959,121.98015271429,123.94832322768,19065.4212857658,0.0,1.0
2009-09-03,135.7,135.74,131.65,133.65,12100,125.981480503304,126.01861579601,122.221532116876,124.078296752149,13033.4235908343,0.0,1.0
2009-09-04,136.48,137.22,133.87,136.06,8200,126.705618711061,127.392621626112,124.282540862029,126.315698137654,8832.56805329267,0.0,1.0
2009-09-08,136.72,137.39,135.43,136.69,3100,126.928430467294,127.550446620111,125.730817277543,126.900578997765,3339.14158112284,0.0,1.0
2009-09-09,136.56,136.56,134.273,136.11,13000,126.779889296472,126.779889296472,124.656678936037,126.362117253536,14002.8517918055,0.0,1.0
2009-09-10,135.78,136.33,134.68,136.15,6500,126.055751088715,126.566361363416,125.034530539315,126.399252546241,7001.42589590275,0.0,1.0
2009-09-11,135.39,136.01,133.39,136.0,24300,125.693681984837,126.269279021772,123.836917349564,126.259995198595,26174.561426221,0.0,1.0
2009-09-14,134.73,135.88,133.49,135.0,8900,125.080949655197,126.148589320479,123.929755581327,125.331612880959,9586.5677651591,0.0,1.0
2009-09-15,137.26,138.37,135.0,135.05,17600,127.429756918818,128.460261291395,125.331612880959,125.378031996841,18957.7070412135,0.0,1.0
2009-09-16,145.54,145.6,136.62,137.28,14700,135.11676250885,135.172465447908,126.83559223553,127.448324565171,15833.9939491954,0.0,1.0
2009-09-17,142.41,145.14,142.19,145.14,17700,132.489440549938,135.029263404382,132.284766180715,135.029263404382,19025.3426200401,0.3,1.0
2009-09-18,143.0,143.99,142.2601,143.99,22100,133.038339994671,133.959374656173,132.349982877454,133.959374656173,23754.806322197,0.0,1.0
2009-09-21,142.04,142.62,140.0,142.2,25000,132.145215474427,132.684811538741,130.247325868909,132.294069561135,26871.952853164,0.0,1.0
2009-09-22,158.4,159.0,143.8,143.89,60100,147.365545840251,147.923748665404,133.782610428208,133.866340851981,64600.1746590062,0.0,1.0
2009-09-23,156.55,164.0,155.4,155.4,34800,145.644420462698,152.575438875008,144.574531714489,144.574531714489,37405.7583716041,0.0,1.0
2009-09-24,153.17,159.45,152.4725,156.86,34200,142.499877881006,148.342400784268,141.850967096766,145.932825255693,36760.8315031281,0.0,1.0
2009-09-25,151.0,155.97,150.9,153.0,26300,140.481044330037,145.104824398384,140.388010525845,142.341720413879,28269.2944015286,0.0,1.0
2009-09-28,157.01,157.88,151.4213,151.5,22600,146.072375961981,146.881770058452,140.872995747099,140.946213350998,24292.2453792603,0.0,1.0
2009-09-29,156.4,159.99,155.0,155.99,12900,145.50486975641,148.844783326905,144.202396497721,145.123431159222,13865.9276722326,0.0,1.0
2009-09-30,159.1,159.61,154.04,154.04,31500,148.016782469596,148.491254870975,143.309271977477,143.309271977477,33858.6605949865,0.0,1.0
2009-10-01,155.24,158.72,154.08,155.6,43900,144.425677627782,147.663254013666,143.346485499153,144.760599322873,47187.1492101557,0.0,1.0
2009-10-02,154.49,157.21,152.99,154.9,13900,143.727924096341,146.258443570366,142.33241703346,144.109362693529,14940.8057863591,0.0,1.0
2009-10-05,159.43,159.43,155.05,156.51,14500,148.32379402343,148.32379402343,144.248913399817,145.607206941021,15585.732654835,0.0,1.0
2009-10-06,159.16,162.04,159.06,160.71,7300,148.072602752111,150.751976312843,147.979568947919,149.514626717088,7846.61023312387,0.0,1.0
2009-10-07,161.81,162.11,157.232,160.0,5100,150.537998563201,150.817099975777,146.278911007288,148.854086707324,5481.87838204545,0.0,1.0
2009-10-08,163.71,164.83,162.47,162.47,8000,152.305640842851,153.347619449802,151.152021670869,151.152021670869,8599.02491301244,0.0,1.0
2009-10-09,165.46,165.65,162.98,162.98,3800,153.933732416212,154.110496644177,151.626494072248,151.626494072248,4084.53683368092,0.0,1.0
2009-10-12,165.98,166.1,164.8,166.0,13900,154.417508198011,154.529148763041,153.319709308544,154.436114958849,14940.8057863591,0.0,1.0
2009-10-13,162.01,164.72,160.27,164.18,9700,150.724066171585,153.245282265191,149.105277978643,152.742899722553,10426.3177070276,0.0,1.0
2009-10-14,164.25,167.7,163.055,163.7,20100,152.808023385488,156.017689630114,151.696269425392,152.296337462431,21605.0500939438,0.0,1.0
2009-10-15,164.15,164.98,162.01,163.78,10300,152.714989581296,153.48717015609,150.724066171585,152.370764505785,11071.2445755035,0.0,1.0
2009-10-16,161.83,163.69,160.81,162.05,11600,150.55660532404,152.287034082012,149.60766052128,150.761279693262,12468.586123868,0.0,1.0
2009-10-19,161.31,162.7,161.31,161.69,5000,150.072829542241,151.365999420511,150.072829542241,150.426357998171,5374.39057063278,0.0,1.0
2009-10-20,157.23,162.35,157.0,161.5,12100,146.277050331204,151.040381105838,146.063072581562,150.249593770206,13006.0251809313,0.0,1.0
2009-10-21,157.1,159.31,156.69,158.2,19400,146.156106385754,148.212153458399,145.774667788567,147.179478231867,20852.6354140552,0.0,1.0
2009-10-22,157.0,158.27,157.0,157.03,13000,146.063072581562,147.244601894802,146.063072581562,146.09098272282,13973.4154836453,0.0,1.0
2009-10-23,157.0,157.93,157.0,157.27,13000,146.063072581562,146.928286960548,146.063072581562,146.314263852881,13973.4154836453,0.0,1.0
2009-10-26,150.11,158.28,148.2,157.0,25900,139.653043472728,147.253905275221,137.876097812659,146.063072581562,27839.3431558778,0.0,1.0
2009-10-27,150.05,152.77,148.73,152.43,8400,139.597223190213,142.127742664237,138.369176974877,141.811427729984,9028.97615866307,0.0,1.0
2009-10-28,148.97,150.88,148.76,150.0,9500,138.592458104938,140.369403765007,138.397087116135,139.550706288117,10211.3420842023,0.0,1.0
2009-10-29,149.74,150.76,148.26,150.53,9900,139.308818397217,140.257763199976,137.931918095175,140.043785450335,10641.2933298529,0.0,1.0
2009-10-30,149.0,154.595,148.76,149.0,15100,138.620368246196,143.825609590743,138.397087116135,138.620368246196,16230.659523311,0.0,1.0
2009-11-02,151.61,153.54,149.31,149.5,10200,141.048550535609,142.844102956516,138.908773039191,139.085537267156,10963.7567640909,0.0,1.0
2009-11-03,151.92,153.51,150.2,150.67,5600,141.336955328605,142.816192815259,139.736773896501,140.174032776204,6019.3174391087,0.0,1.0
2009-11-04,149.58,153.3,149.0,153.3,6400,139.15996431051,142.620821826455,138.620368246196,142.620821826455,6879.21993040997,0.0,1.0
2009-11-05,150.1,150.225,149.0,150.11,8600,139.643740092309,139.760032347549,138.620368246196,139.653043472728,9243.95178148838,0.0,1.0
2009-11-06,152.22,153.51,149.0,149.0,25200,141.616056741181,142.816192815259,138.620368246196,138.620368246196,27086.9284759892,0.0,1.0
2009-11-09,153.45,153.74,150.92,153.74,29100,142.760372532743,143.0301705649,140.406617286684,143.0301705649,31278.9531210829,0.0,1.0
2009-11-10,153.44,153.45,152.6,152.6,3900,142.751069152324,142.760372532743,141.969585197111,141.969585197111,4192.02464509358,0.0,1.0
2009-11-11,154.0,154.45,152.8,153.0375,4400,143.2720584558,143.690710574664,142.155652805495,142.376608090451,4729.46370215685,0.0,1.0
2009-11-12,153.0,153.95,153.0,153.58,12800,142.341720413879,143.225541553704,142.341720413879,142.881316478193,13758.4398608199,0.0,1.0
2009-11-13,154.09,154.26,153.111,153.22,2900,143.355788879573,143.513946346699,142.444987936532,142.546394783102,3117.14653096701,0.0,1.0
2009-11-16,155.14,156.81,154.74,154.99,4000,144.332643823589,145.886308353597,143.960508606821,144.193093117301,4299.51245650624,0.0,1.0
2009-11-17,154.0,156.43,154.0,154.0,7700,143.2720584558,145.532779897667,143.2720584558,143.2720584558,8276.56147877448,0.0,1.0
2009-11-18,155.0,156.54,154.4,154.4,4400,144.202396497721,145.635117082279,143.644193672568,143.644193672568,4729.46370215684,0.0,1.0
2009-11-19,155.25,156.75,152.675,154.66,14500,144.434981008201,145.830488071082,142.039360550255,143.886081563468,15585.7326548351,0.0,1.0
2009-11-20,153.65,155.07,150.695,153.76,9900,142.946440141128,144.267520160655,140.197291227252,143.048777325739,10641.2933298529,0.0,1.0
2009-11-23,155.59,155.96,154.23,154.23,4600,144.751295942454,145.095521017965,143.486036205442,143.486036205442,4944.43932498216,0.0,1.0
2009-11-24,154.0,155.77,151.74,155.62,7300,143.2720584558,144.91875679,141.169494481059,144.779206083711,7846.61023312386,0.0,1.0
2009-11-25,154.5,155.48,152.06,153.93,4300,143.73722747676,144.648958757843,141.467202654473,143.206934792865,4621.9758907442,0.0,1.0
2009-11-27,151.17,154.3,151.17,153.31,5400,140.639201797164,143.551159868376,140.639201797164,142.630125206874,5804.34181628341,0.0,1.0
2009-11-30,157.45,157.48,152.17,152.56,16900,146.481724700426,146.509634841684,141.569539839085,141.932371675434,18165.4401287389,0.0,1.0
2009-12-01,158.01,159.01,155.1,157.81,13200,147.002714003902,147.933052045823,144.295430301913,146.816646395518,14188.3911064706,0.0,1.0
2009-12-02,157.25,158.36,156.03,157.2,7800,146.295657092042,147.328332318574,145.160644680899,146.249140189946,8384.04929018717,0.0,1.0
2009-12-03,153.1,158.16,153.1,157.56,4200,142.434754218071,147.14226471019,142.434754218071,146.584061885038,4514.48807933154,0.0,1.0
2009-12-04,160.0,160.0,155.0,156.78,11300,148.854086707324,148.854086707324,144.202396497721,145.85839821234,12146.1226896301,0.0,1.0
2009-12-07,156.05,159.65,155.78,159.35,4200,145.179251441737,148.528468392652,144.928060170419,148.249366980076,4514.48807933156,0.0,1.0
2009-12-08,157.6,157.6,154.22,154.22,7300,146.621275406715,146.621275406715,143.476732825022,143.476732825022,7846.61023312385,0.0,1.0
2009-12-09,155.04,158.84,155.04,157.73,7000,144.239610019397,147.774894578696,144.239610019397,146.742219352164,7524.14679888592,0.0,1.0
2009-12-10,154.11,155.83,152.1,155.6,15100,143.374395640411,144.974577072515,141.50441617615,144.760599322873,16230.659523311,0.0,1.0
2009-12-11,158.81,159.97,153.49,155.0,17300,147.746984437439,148.826176566067,142.79758605442,144.202396497721,18595.3913743894,0.0,1.0
2009-12-14,163.61,164.69,158.03,158.03,12000,152.212607038658,153.217372123933,147.021320764741,147.021320764741,12898.5373695187,0.0,1.0
2009-12-15,160.33,162.03,159.34,160.66,11200,149.161098261158,150.742672932424,148.240063599657,149.468109814992,12038.6348782175,0.0,1.0
2009-12-16,162.66,162.7999,159.81,161.0,6500,151.328785898834,151.458940190898,148.67732247936,149.784424749245,6986.70774182261,0.0,1.0
2009-12-17,156.15,161.81,156.15,161.81,10200,145.551386658506,150.827216619999,145.551386658506,150.827216619999,10942.7332611875,0.3,1.0
2009-12-18,154.01,155.88,149.62,153.98,70800,143.556638227835,145.299712791085,139.464607568656,143.528674464788,75955.4426364784,0.0,1.0
2009-12-21,161.8,161.8,151.225,152.76,26800,150.81789536565,150.81789536565,140.960668891659,142.391481434219,28751.4952352771,0.0,1.0
2009-12-22,162.27,163.27,160.01,161.8,10000,151.255994320049,152.188119754942,149.149390837192,150.81789536565,10728.1698639094,0.0,1.0
2009-12-23,162.75,163.9,157.88,162.78,9200,151.703414528798,152.775358778925,147.16396366087,151.731378291845,9869.91627479661,0.0,1.0
2009-12-24,162.89,164.11,160.28,162.01,2800,151.833912089683,152.971105120252,149.401064704613,151.013641706977,3003.88756189462,0.0,1.0
2009-12-28,165.01,165.01,161.55,164.97,4400,153.810018011656,153.810018011656,150.584864006927,153.77273299426,4720.39474012011,0.0,1.0
2009-12-29,164.46,167.0,163.7,163.7,3500,153.297349022465,155.664947627092,152.588933691946,152.588933691946,3754.85945236827,0.0,1.0
2009-12-30,161.79,166.29,160.35,164.87,9500,150.808574111301,155.003138568318,149.466313485055,153.679520450771,10191.7613707139,0.0,1.0
2009-12-31,164.01,167.68,162.34,167.68,6100,152.877892576763,156.298792922819,151.321243100492,156.298792922819,6544.1836169847,0.0,1.0
2010-01-04,170.04,170.04,166.71,166.8,8100,158.498608949166,158.498608949166,155.394631250973,155.478522540114,8689.8175897666,0.0,1.0
2010-01-05,174.31,174.66,169.175,169.77,22700,162.478784556158,162.805028458371,157.692320447984,158.246935081745,24352.9455910743,0.0,1.0
2010-01-06,179.7,179.71,170.76,173.0,27600,167.50294065023,167.512261904579,159.169739262289,161.257700236449,29609.7488243899,0.0,1.0
2010-01-07,178.59,183.97,178.13,179.01,21200,166.468281417499,171.483116257223,166.039503717449,166.859774100154,22743.7201114879,0.0,1.0
2010-01-08,177.18,179.83,174.23,176.62,10100,165.153984554301,167.624116956766,162.404214521367,164.631994310761,10835.4515625484,0.0,1.0
2010-01-11,178.67,179.995,174.38,179.47,5900,166.542851452291,167.777917653524,162.544033336601,167.288551800205,6329.62021970652,0.0,1.0
2010-01-12,178.08,179.43,175.72,175.72,4200,165.992897445704,167.251266782809,163.793081419357,163.793081419357,4505.83134284194,0.0,1.0
2010-01-13,178.99,179.55,173.03,173.03,6200,166.841131591457,167.363121834996,161.285663999496,161.285663999496,6651.46531562379,0.0,1.0
2010-01-14,179.99,180.21,176.035,179.08,6800,167.773257026349,167.978324622026,164.086700931348,166.925022880597,7295.15550745838,0.0,1.0
2010-01-15,177.0,179.64,173.44,178.03,22000,164.98620197602,167.447013124137,161.667835427802,165.946291173959,23601.9737006006,0.0,1.0
2010-01-19,178.66,178.95,175.1,175.1,9600,166.533530197942,166.803846574061,163.215163649724,163.215163649724,10299.043069353,0.0,1.0
2010-01-20,176.86,178.71,176.43,178.48,4400,164.855704415135,166.580136469687,164.454890478131,166.365747619661,4720.39474012012,0.0,1.0
2010-01-21,175.03,176.5,170.205,175.41,14900,163.149914869281,164.520139258574,158.652409645924,163.50412253454,15984.973097225,0.0,1.0
2010-01-22,173.82,176.22,173.23,173.23,5200,162.022043093061,164.259144136804,161.472089086474,161.472089086474,5578.64832923286,0.0,1.0
2010-01-25,176.76,179.28,174.51,174.51,3500,164.762491871646,167.111447967575,162.665209643137,162.665209643137,3754.85945236827,0.0,1.0
2010-01-26,173.02,179.49,172.03,174.29,6000,161.276342745147,167.307194308903,160.353538564603,162.460142047461,6436.90191834561,0.0,1.0
2010-01-27,176.12,176.12,172.01,172.01,4800,164.165931593314,164.165931593314,160.334896055905,160.334896055905,5149.5215346765,0.0,1.0
2010-01-28,172.64,177.38,172.0,177.38,3600,160.922135079887,165.340409641279,160.325574801556,165.340409641279,3862.14115100738,0.0,1.0
2010-01-29,167.71,173.27,167.37,172.83,24200,156.326756685866,161.50937410387,156.009834038003,161.099238912517,25962.1710706607,0.0,1.0
2010-02-01,171.15,174.69,170.39,170.39,42800,159.533268181897,162.832992221418,158.824852851379,158.824852851379,45916.5670175321,0.0,1.0
2010-02-02,172.27,174.0,170.5,172.92,29500,160.577248668977,162.189825671342,158.927386649217,161.183130201657,31648.1010985326,0.0,1.0
2010-02-03,172.0,174.98,171.0,174.98,27600,160.325574801556,163.103308597537,159.393449366663,163.103308597537,29609.7488243899,0.0,1.0
2010-02-04,168.24,172.73,168.24,172.73,37800,156.820783166359,161.006026369028,156.820783166359,161.006026369028,40552.4820855775,0.0,1.0
2010-02-05,170.15,173.284,164.26,169.0,56400,158.601142747004,161.522423859958,153.110923935486,157.529198496878,60506.878032449,0.0,1.0
2010-02-08,169.21,171.91,169.21,171.2,22000,157.724944838205,160.241683512416,157.724944838205,159.579874453642,23601.9737006006,0.0,1.0
2010-02-09,170.0,174.82,168.83,170.41,26100,158.461323931771,162.954168527954,157.370737172946,158.843495360077,28000.5233448034,0.0,1.0
2010-02-10,171.87,171.87,169.4,170.5,6500,160.20439849502,160.20439849502,157.902048670835,158.927386649217,6973.31041154109,0.0,1.0
2010-02-11,171.88,172.71,170.79,171.99,4000,160.213719749369,160.98738386033,159.197703025336,160.316253547207,4291.26794556374,0.0,1.0
2010-02-12,172.17,172.17,169.22,170.0,13700,160.484036125488,160.484036125488,157.734266092554,158.461323931771,14697.5927135558,0.0,1.0
2010-02-16,175.85,175.85,173.59,174.99,8000,163.914257725893,163.914257725893,161.807654243036,163.112629851885,8582.5358911275,0.0,1.0
2010-02-17,175.43,175.89,173.06,175.3,4900,163.522765043238,163.951542743289,161.313627762542,163.401588736702,5256.8032333156,0.0,1.0
2010-02-18,174.84,176.845,172.39,174.83,15400,162.972811036652,164.841722533612,160.689103721164,162.963489782303,16521.3815904204,0.0,1.0
2010-02-19,175.61,176.25,174.06,175.11,6300,163.690547621519,164.28710789985,162.245753197435,163.224484904073,6758.7470142629,0.0,1.0
2010-02-22,177.04,177.37,173.645,176.63,2400,165.023486993416,165.33108838693,161.858921141955,164.64131556511,2574.76076733824,0.0,1.0
2010-02-23,181.14,181.14,176.25,177.0,24300,168.845201276476,168.845201276476,164.28710789985,164.98620197602,26069.4527692997,0.0,1.0
2010-02-24,181.6,183.77,179.35,181.14,9200,169.273978976527,171.296691170244,167.176696748018,168.845201276476,9869.91627479659,0.0,1.0
2010-02-25,181.0,182.9,178.648,179.21,8500,168.714703715591,170.485742041887,166.522344692723,167.046199187133,9118.94438432296,0.0,1.0
2010-02-26,182.99,183.0,179.825,180.31,11600,170.569633331028,170.578954585377,167.619456329592,168.071537165515,12444.6770421348,0.0,1.0
2010-03-01,180.5,184.835,179.63,183.1,19200,168.248640998145,172.289404758405,167.437691869788,170.672167128866,20598.0861387059,0.0,1.0
2010-03-02,180.77,182.89,180.0,182.31,15000,168.500314865566,170.476420787538,167.782578280698,169.935788035301,16092.254795864,0.0,1.0
2010-03-03,180.0,182.43,179.1,180.57,18100,167.782578280698,170.047643087488,166.943665389295,168.313889778587,19417.987453676,0.0,1.0
2010-03-04,180.59,181.31,180.0,181.31,7900,168.332532287285,169.003662600408,167.782578280698,169.003662600408,8475.25419248839,0.0,1.0
2010-03-05,185.4,186.0,180.61,180.73,13100,172.816055629119,173.375330890055,168.351174795983,168.46302984817,14053.9025217213,0.0,1.0
2010-03-08,196.66,198.79,185.8,185.8,35300,183.311788026012,185.297215202333,173.188905803076,173.188905803076,37870.4396196,0.0,1.0
2010-03-09,200.6,202.11,193.445,196.46,24000,186.984362239489,188.391871646177,180.315004752831,183.125362939033,25747.6076733825,0.0,1.0
2010-03-10,200.0,202.16,197.47,199.67,14900,186.425086978554,188.438477917922,184.066809628275,186.117485585039,15984.9730972249,0.0,1.0
2010-03-11,200.0,200.72,196.1865,199.7,13300,186.704724609021,187.376861617614,183.144732272539,186.424667522108,14247.0952760854,0.3,1.0
2010-03-12,199.57,201.37,198.8,199.65,10200,186.303309451112,187.983651972593,185.584496261367,186.377991340956,10926.3437455692,0.0,1.0
2010-03-15,201.27,203.0,197.1,198.22,24800,187.890299610289,189.505295478157,183.997506102191,185.043052560001,26566.012244129,0.0,1.0
2010-03-16,201.26,202.85,197.95,201.01,18400,187.880964374058,189.3652669347,184.791001181779,187.647583468297,19710.2671488699,0.0,1.0
2010-03-17,212.0,212.67,201.56,201.56,22800,197.907008085563,198.532468913003,188.161021460972,188.161021460972,24423.5919018605,0.0,1.0
2010-03-18,209.48,212.33,208.435,212.0,12300,195.554528555489,198.215070881168,194.578996369407,197.907008085563,13175.8851049511,0.0,1.0
2010-03-19,204.89,213.475,204.8878,208.33,23000,191.269655125712,199.283955429554,191.267601373741,194.480976388987,24637.8339360874,0.0,1.0
2010-03-22,206.4,210.47,204.61,205.14,12100,192.67927579651,196.478716942304,191.008268511259,191.503036031473,12961.6430707242,0.0,1.0
2010-03-23,206.02,208.61,205.51,208.08,4000,192.324536819753,194.74236300344,191.848439772,194.247595483226,4284.84068453694,0.0,1.0
2010-03-24,204.0,208.25,203.505,206.01,7200,190.438819101202,194.406294499144,189.976724907795,192.315201583523,7712.71323216648,0.0,1.0
2010-03-25,204.3,207.95,203.5,203.81,13700,190.718876188115,194.12623741223,189.972057289679,190.261449612823,14675.579344539,0.0,1.0
2010-03-26,200.7,205.74,200.27,205.74,9700,187.358191145153,192.0631502053,186.956775987244,192.0631502053,10390.7386600021,0.0,1.0
2010-03-29,202.85,202.9,197.73,200.11,8800,189.3652669347,189.411943115852,184.585625984709,186.807412207556,9426.64950598126,0.0,1.0
2010-03-30,204.92,207.2,201.555,202.83,13200,191.297660834403,193.426094694946,188.156353842857,189.346596462239,14139.9742589719,0.0,1.0
2010-03-31,198.76,206.4,198.76,206.4,20200,185.547155316445,192.67927579651,185.547155316445,192.67927579651,21638.4454569116,0.0,1.0
2010-04-01,200.89,202.795,198.81,201.82,12500,187.535560633532,189.313923135433,185.593831497598,188.403737602964,13390.1271391779,0.0,1.0
2010-04-05,201.41,203.41,195.31,203.41,15000,188.020992917515,189.888040163605,182.32649881694,189.888040163605,16068.1525670135,0.0,1.0
2010-04-06,204.75,206.09,198.2,200.5,35000,191.138961818486,192.389883473366,185.02438208754,187.171486420544,37492.3559896982,0.0,1.0
2010-04-07,206.31,207.52,202.14,202.14,11600,192.595258670436,193.724822254321,188.702465162338,188.702465162338,12426.0379851571,0.0,1.0
2010-04-08,204.52,207.78,203.18,207.78,7900,190.924251385185,193.967538396312,189.673329730305,193.967538396312,8462.56035196047,0.0,1.0
2010-04-09,205.47,206.2,202.25,203.54,3400,191.811098827078,192.492571071901,188.805152760873,190.009398234601,3642.1145818564,0.0,1.0
2010-04-12,205.63,206.1,202.51,206.1,7600,191.960462606765,192.399218709597,189.047868902865,192.399218709597,8141.1973006202,0.0,1.0
2010-04-13,204.71,204.99,202.25,203.8,11900,191.101620873564,191.363007488017,188.805152760873,190.252114376593,12747.4010364974,0.0,1.0
2010-04-14,207.55,208.0,202.51,204.76,11200,193.752827963012,194.172913593382,189.047868902865,191.148297054716,11997.5539167034,0.0,1.0
2010-04-15,205.52,206.91,203.1,204.51,6200,191.85777500823,193.155372844263,189.598647840461,190.914916148955,6641.50306103227,0.0,1.0
2010-04-16,198.67,206.0,198.67,205.4,17600,185.463138190371,192.305866347292,185.463138190371,191.745752173465,18853.2990119626,0.0,1.0
2010-04-19,201.06,202.62,197.95,198.19,11200,187.694259649449,189.1505565014,184.791001181779,185.01504685131,11997.5539167034,0.0,1.0
2010-04-20,206.5,206.94,201.6,202.0,8400,192.772628158815,193.183378552954,188.198362405894,188.571771855112,8998.16543752755,0.0,1.0
2010-04-21,204.69,206.41,203.32,204.62,11100,191.082950401103,192.688611032741,189.804023037531,191.01760374749,11890.43289959,0.0,1.0
2010-04-22,207.9,208.4,202.64,202.64,10400,194.079561231078,194.5463230426,189.169226973861,189.169226973861,11140.585779796,0.0,1.0
2010-04-23,206.99,208.79,205.95,206.0,9000,193.230054734107,194.910397255588,192.25919016614,192.305866347292,9640.8915402081,0.0,1.0
2010-04-26,207.81,210.0999,206.6,208.985,18200,193.995544105004,196.133219849415,192.865980521119,195.092434362082,19496.025114643,0.0,1.0
2010-04-27,204.03,209.65,202.48,207.7,13600,190.466824809893,195.713227571407,189.019863194173,193.892856506469,14568.4583274256,0.0,1.0
2010-04-28,207.19,207.99,204.0,206.6,16300,193.416759458716,194.163578357152,190.438819101202,192.865980521119,17460.725789488,0.0,1.0
2010-04-29,209.0,209.49,206.96,208.0,7300,195.106437216427,195.56386379172,193.202049025415,194.172913593382,7819.83424927993,0.0,1.0
2010-04-30,206.0,209.5,205.8,208.01,15400,192.305866347292,195.57319902795,192.119161622683,194.182248829613,16496.6366354672,0.0,1.0
2010-05-03,207.88,208.42,205.98,206.27,6800,194.060890758617,194.564993515061,192.287195874831,192.557917725514,7284.22916371279,0.0,1.0
2010-05-04,205.79,207.3,204.0,206.0,19300,192.109826386453,193.519447057251,190.438819101202,192.305866347292,20674.3563028907,0.0,1.0
2010-05-05,204.07,205.99,199.49,203.8,21800,190.504165754815,192.296531111062,186.228627561268,190.252114376593,23352.3817307263,0.0,1.0
2010-05-06,196.35,205.215,196.35,203.0,28800,183.297363384907,191.573050303202,183.297363384907,189.505295478157,30850.8529286659,0.0,1.0
2010-05-07,197.45,202.78,197.0,198.0,21200,184.324239370256,189.299920281087,183.904153739886,184.837677362931,22709.6556280458,0.0,1.0
2010-05-10,205.0,205.48,201.43,205.48,15400,191.372342724247,191.820434063309,188.039663389976,191.820434063309,16496.6366354672,0.0,1.0
2010-05-11,205.3,208.59,202.21,202.21,16200,191.652399811161,194.723692530979,188.767811815951,188.767811815951,17353.6047723746,0.0,1.0
2010-05-12,206.0,207.49,204.5,206.8,21900,192.305866347292,193.696816545629,190.905580912724,193.052685245728,23459.5027478397,0.0,1.0
2010-05-13,205.13,207.385,204.4,207.385,11700,191.493700795243,193.59879656521,190.81222855042,193.59879656521,12533.1590022705,0.0,1.0
2010-05-14,202.77,206.25,202.35,204.56,29900,189.290585044856,192.539247253053,188.898505123177,190.961592330107,32029.1841169137,0.0,1.0
2010-05-17,203.16,205.37,201.42,203.7,21800,189.654659257844,191.717746464774,188.030328153746,190.158762014288,23352.3817307263,0.0,1.0
2010-05-18,201.39,207.07,201.37,205.6,19600,188.002322445054,193.30473662395,187.983651972593,191.932456898074,20995.719354231,0.0,1.0
2010-05-19,199.3,203.43,198.66,202.12,12600,186.05125807289,189.906710636066,185.453802954141,188.683794689877,13497.2481562913,0.0,1.0
2010-05-20,192.4,199.98,192.4,198.58,17900,179.609945073879,186.686054136561,179.609945073879,185.379121064297,19174.6620633028,0.0,1.0
2010-05-21,194.04,196.34,190.21,190.21,14600,181.140923815673,183.288028148676,177.56552833941,177.56552833941,15639.6684985598,0.0,1.0
2010-05-24,190.07,194.81,189.92,192.55,11300,177.434835032184,181.859737005417,177.294806488727,179.749973617335,12104.6749338168,0.0,1.0
2010-05-25,191.64,192.47,186.4,188.01,21100,178.900467120364,179.675291727492,174.008803335608,175.511776368711,22602.5346109324,0.0,1.0
2010-05-26,194.85,202.0,191.745,192.84,91200,181.897077950339,188.571771855112,178.998487100784,180.020695468018,97694.3676074423,0.0,1.0
2010-05-27,202.96,202.96,194.0,196.27,25600,189.467954533235,189.467954533235,181.103582870751,183.222681495063,27422.9803810364,0.0,1.0
2010-05-28,200.0,201.63,198.524,200.53,16800,186.704724609021,188.226368114585,185.326843741407,187.199492129235,17996.3308750552,0.0,1.0
2010-06-01,200.6,206.73,198.16,201.5,35900,187.264838782848,192.987338592115,184.987041142618,188.105010043589,38456.4451437191,0.0,1.0
2010-06-02,204.0,205.01,198.73,200.0,37800,190.438819101202,191.381677960477,185.519149607754,186.704724609021,40491.744468874,0.0,1.0
2010-06-03,203.28,206.13,202.92,203.07,11700,189.766682092609,192.427224418288,189.430613588313,189.57064213177,12533.1590022706,0.0,1.0
2010-06-04,199.35,202.33,198.78,198.78,27800,186.097934254042,188.879834650717,185.565825788906,185.565825788906,29779.6427575317,0.0,1.0
2010-06-07,197.28,203.59,196.61,201.95,13700,184.165540354339,190.056074415753,183.540079526899,188.525095673959,14675.579344539,0.0,1.0
2010-06-08,196.8,199.32,193.82,198.87,24300,183.717449015277,186.069928545351,180.935548618603,185.64984291498,26030.4071585619,0.0,1.0
2010-06-09,195.19,198.49,193.9,197.26,16800,182.214475982174,185.295103938223,181.010230508446,184.146869881878,17996.3308750552,0.0,1.0
2010-06-10,200.94,202.53,196.1,196.1,15900,187.582236814684,189.066539375326,183.063982479146,183.063982479146,17032.2417210343,0.0,1.0
2010-06-11,199.23,199.97,197.15,198.29,7400,185.985911419277,186.67671890033,184.044182283343,185.108399213614,7926.95526639332,0.0,1.0
2010-06-14,195.97,201.335,195.0,201.335,23400,182.94262440815,187.950978645787,182.037106493796,187.950978645787,25066.318004541,0.0,1.0
2010-06-15,203.74,203.99,196.57,198.58,20000,190.19610295921,190.429483864971,183.502738581977,185.379121064297,21424.2034226847,0.0,1.0
2010-06-16,206.0,206.46,200.0,201.0,12100,192.305866347292,192.735287213893,186.704724609021,187.638248232067,12961.6430707242,0.0,1.0
2010-06-17,203.78,205.99,203.32,205.55,6500,190.513500991045,192.579625425191,190.083447941404,192.16827033423,6952.6306173034,0.3,1.0
2010-06-18,211.67,211.94,204.1,204.5,27700,197.889845690326,198.142268132507,190.812668329926,191.186627503527,29628.9027845082,0.0,1.0
2010-06-21,210.71,213.99,208.51,212.31,18900,196.992343673683,200.058808897212,194.935568218878,198.488180368087,20216.1105641591,0.0,1.0
2010-06-22,202.91,210.0,202.44,210.0,22300,189.700139788463,196.328566140542,189.260737759482,196.328566140542,23852.8711947485,0.0,1.0
2010-06-23,199.72,203.45,199.35,203.44,36600,186.717815378995,190.204984672825,186.371903143414,190.195635693485,39148.6585528159,0.0,1.0
2010-06-24,196.57,200.0,195.91,199.02,11700,183.772886886887,186.979586800516,183.155854250445,186.063386825193,12514.7351111461,0.0,1.0
2010-06-25,197.16,199.44,196.77,196.89,83900,184.324476667948,186.456043957474,183.959866473687,184.072054225768,89742.416737193,0.0,1.0
2010-06-28,196.92,200.86,196.92,199.51,18200,184.100101163788,187.783599023758,184.100101163788,186.521486812854,19467.3657284494,0.0,1.0
2010-06-29,192.29,195.95,192.11,195.8,14400,179.771523729356,183.193250167805,179.603242101235,183.053015477705,15402.7509060259,0.0,1.0
2010-06-30,192.33,197.35,192.33,194.005,13500,179.808919646716,184.502107275409,179.808919646716,181.37487368617,14440.0789743993,0.0,1.0
2010-07-01,189.87,197.79,188.55,192.42,16900,177.50907072907,184.91346236637,176.275005456186,179.893060460776,18076.8396049887,0.0,1.0
2010-07-02,187.92,190.27,186.9,190.27,8600,175.686019757765,177.883029902671,174.732423865082,177.883029902671,9198.86512443214,0.0,1.0
2010-07-06,183.64,191.49,182.53,191.49,21200,171.684656600234,179.023605382154,170.646919893491,179.023605382154,22676.2721672048,0.0,1.0
2010-07-07,189.42,189.42,180.89,187.58,24800,177.088366658768,177.088366658768,169.113687281726,175.368154460204,26526.9598937114,0.0,1.0
2010-07-08,191.62,192.64,189.69,190.53,20500,179.145142113574,180.098738006257,177.340789100949,178.126103365511,21927.5273314953,0.0,1.0
2010-07-09,193.15,193.15,188.33,191.01,12100,180.575535952598,180.575535952598,176.069327910706,178.574854373833,12942.5893029801,0.0,1.0
2010-07-12,192.96,194.47,192.0,192.89,8300,180.397905345138,181.809601225481,179.500403328495,180.332462489757,8877.9744805566,0.0,1.0
2010-07-13,199.45,199.79,193.51,194.68,10100,186.465392936814,186.783258234375,180.912099208839,182.005929791622,10803.3183438099,0.0,1.0
2010-07-14,195.99,198.19,195.35,197.85,9800,183.230646085165,185.287421539971,182.632311407404,184.96955624241,10482.4276999343,0.0,1.0
2010-07-15,193.65,195.665,193.626,195.665,9200,181.042984919599,182.926804256615,181.020547369183,182.926804256615,9840.64641218326,0.0,1.0
2010-07-16,188.14,192.99,187.4,192.99,18300,175.891697303245,180.425952283158,175.199872832083,180.425952283158,19574.329276408,0.0,1.0
2010-07-19,188.54,190.36,187.23,189.29,5400,176.265656476846,177.967170716731,175.040940183303,176.966829927348,5776.03158975973,0.0,1.0
2010-07-20,189.0,189.29,185.994,186.92,9400,176.695709526487,176.966829927348,173.885406336876,174.751121823762,10054.5735081003,0.0,1.0
2010-07-21,186.66,193.0,186.6,191.44,23500,174.508048360921,180.435301262498,174.451954484881,178.976860485454,25136.4337702507,0.0,1.0
2010-07-22,195.18,195.18,189.61,189.79,15500,182.473378758623,182.473378758623,177.265997266229,177.434278894349,16579.3499335696,0.0,1.0
2010-07-23,194.54,195.96,192.99,194.01,10200,181.875044080862,183.202599147145,180.425952283158,181.37954817584,10910.2818917684,0.0,1.0
2010-07-26,196.0,197.0,193.5,195.94,10800,183.239995064505,184.174892998508,180.902750229499,183.183901188465,11552.0631795195,0.0,1.0
2010-07-27,197.31,197.81,195.7,196.58,7900,184.464711358049,184.93216032505,182.959525684305,183.782235866227,8450.12028872256,0.0,1.0
2010-07-28,193.76,196.23,193.76,196.23,6400,181.14582369234,183.455021589326,181.14582369234,183.455021589326,6845.66706934485,0.0,1.0
2010-07-29,192.95,195.5,191.2,194.31,10100,180.388556365798,182.772546097504,178.752484981293,181.660017556041,10803.3183438098,0.0,1.0
2010-07-30,189.01,192.95,188.51,191.16,10100,176.705058505827,180.388556365798,176.237609538826,178.715089063933,10803.3183438099,0.0,1.0
2010-08-02,192.94,192.94,190.7,190.75,6200,180.379207386458,180.379207386458,178.285036014292,178.331780910992,6631.73997342782,0.0,1.0
2010-08-03,194.77,196.4,191.9,192.58,7400,182.090070605682,183.613954238106,179.406913535095,180.042644130217,7915.30254893001,0.0,1.0
2010-08-04,196.2,197.12,190.23,190.23,4800,183.426974651306,184.287080750588,177.845633985311,177.845633985311,5134.25030200865,0.0,1.0
2010-08-05,191.49,195.94,191.49,195.73,9300,179.023605382154,183.183901188465,179.023605382154,182.987572622325,9947.60996014174,0.0,1.0
2010-08-06,190.61,191.35,188.96,190.86,2700,178.200895200232,178.892719671393,176.658313609127,178.434619683732,2888.01579487986,0.0,1.0
2010-08-09,194.0,194.0,191.34,192.71,2100,181.3701991965,181.3701991965,178.883370692053,180.164180861637,2246.23450712879,0.0,1.0
2010-08-10,189.24,193.88,189.11,193.88,9200,176.920085030648,181.25801144442,176.798548299228,181.25801144442,9840.64641218324,0.0,1.0
2010-08-11,184.25,187.15,183.14,187.15,15500,172.254944339975,174.966148348583,171.217207633232,174.966148348583,16579.3499335696,0.0,1.0
2010-08-12,183.15,184.71,182.071,182.17,4800,171.226556612572,172.684997389616,170.217801741784,170.31035663725,5134.25030200866,0.0,1.0
2010-08-13,180.79,183.86,180.79,183.2,5800,169.020197488326,171.890334145714,169.020197488326,171.273301509272,6203.88578159379,0.0,1.0
2010-08-16,177.52,180.93,176.7,180.93,4300,165.963081244138,169.151083199087,165.196464938256,169.151083199087,4599.43256221607,0.0,1.0
2010-08-17,177.4,180.43,177.4,179.9999,5700,165.850893492057,168.683634232085,165.850893492057,168.281534630671,6096.92223363529,0.0,1.0
2010-08-18,177.3,178.7,176.99,177.95,7800,165.757403698657,167.066260806261,165.467585339116,166.365087355759,8343.15674076406,0.0,1.0
2010-08-19,177.11,178.0,176.61,177.95,12600,165.579773091197,166.411832252459,165.112324124195,166.365087355759,13477.4070427727,0.0,1.0
2010-08-20,173.59,176.12,173.0,176.12,9400,162.288932363508,164.654224136534,161.737342582446,164.654224136534,10054.5735081002,0.0,1.0
2010-08-23,169.03,174.11,169.03,174.11,4700,158.025797784456,162.775079289189,158.025797784456,162.775079289189,5027.28675405013,0.0,1.0
2010-08-24,173.75,174.16,165.361,167.24,32300,162.438516032948,162.821824185889,154.5956572646,156.352330482591,34549.2259905999,0.0,1.0
2010-08-25,174.9,175.12,172.24,172.53,7700,163.513648657051,163.719326202532,161.026820152604,161.297940553465,8236.19319280554,0.0,1.0
2010-08-26,173.87,175.3,173.74,174.99,6300,162.550703785028,163.887607830652,162.429167053608,163.597789471111,6738.70352138636,0.0,1.0
2010-08-27,172.91,175.735,171.55,175.09,13100,161.653201768386,164.294288431943,160.381740578142,163.691279264512,14012.2247825653,0.0,1.0
2010-08-30,169.67,174.705,169.67,174.705,8900,158.624132462218,163.331343559921,158.624132462218,163.331343559921,9519.75576830767,0.0,1.0
2010-08-31,167.97,170.89,166.88,168.96,16800,157.034805974413,159.764707941701,156.01576722635,157.960354929076,17969.8760570303,0.0,1.0
2010-09-01,176.93,177.88,168.1,168.54,12700,165.411491463076,166.299644500379,157.156342705833,157.567697796795,13584.3705907312,0.0,1.0
2010-09-02,178.64,178.64,174.05,174.05,6600,167.010166930221,167.010166930221,162.718985413149,162.718985413149,7059.59416526187,0.0,1.0
2010-09-03,183.5,183.95,179.99,179.99,10800,171.553770889473,171.974474959774,168.272279141124,168.272279141124,11552.0631795195,0.0,1.0
2010-09-07,182.27,184.25,181.92,182.86,15200,170.40384643065,172.254944339975,170.076632153749,170.955436211712,16258.4592896941,0.0,1.0
2010-09-08,181.81,184.17,181.81,183.12,5600,169.973793381009,172.180152505255,169.973793381009,171.198509674552,5989.95868567675,0.0,1.0
2010-09-09,182.05,184.99,180.35,184.17,6700,170.198168885169,172.946768811137,168.608842397365,172.180152505255,7166.55771322042,0.0,1.0
2010-09-10,181.52,182.13,180.54,181.46,4500,169.702672980148,170.27296071989,168.786473004826,169.646579104108,4813.35965813311,0.0,1.0
2010-09-13,183.43,183.55,181.0,182.91,10000,171.488328034093,171.600515786173,169.216526054467,171.002181108412,10696.3547958513,0.0,1.0
2010-09-14,181.71,183.85,178.0,183.0,41200,169.880303587609,171.880985166374,166.411832252459,171.086321922472,44068.9817589074,0.0,1.0
2010-09-15,181.0,182.49,180.0,180.0,4200,169.216526054467,170.609523976131,168.281628120464,168.281628120464,4492.46901425756,0.0,1.0
2010-09-16,182.46,183.75,181.03,182.1,4400,170.861946418311,172.069947683682,169.522844240419,170.524829786115,4698.67057486571,0.3,1.0
2010-09-17,183.5,184.054,182.84,183.79,11900,171.835838911324,172.354623950871,171.217791752297,172.10740508726,12707.7681456595,0.0,1.0
2010-09-20,184.43,184.85,183.08,183.5,10500,172.706723544498,173.100026282061,171.442536173761,171.835838911324,11212.7365991114,0.0,1.0
2010-09-21,184.2,186.72,183.96,183.96,7800,172.491343473928,174.851159899304,172.266599052464,172.266599052464,8329.46147362558,0.0,1.0
2010-09-22,183.0,184.71,181.615,184.0,11400,171.367621366606,172.96892536954,170.070658767739,172.304056456041,12173.8283076066,0.0,1.0
2010-09-23,181.65,183.99,180.71,180.71,11300,170.103433995869,172.294692105147,169.2231850118,169.2231850118,12067.040339996,0.0,1.0
2010-09-24,184.4,184.75,183.2,183.87,14900,172.678630491815,173.006382773117,171.554908384493,172.182319894415,15911.4071739771,0.0,1.0
2010-09-27,184.0,185.7,183.52,184.0,22200,172.304056456041,173.895996108081,171.854567613112,172.304056456041,23706.9288095497,0.0,1.0
2010-09-28,186.37,186.37,183.18,183.18,9900,174.523407618002,174.523407618002,171.536179682704,171.536179682704,10572.0087934478,0.0,1.0
2010-09-29,184.0,185.5,183.5,185.5,13100,172.304056456041,173.708709090194,171.835838911324,173.708709090194,13989.2237569865,0.0,1.0
2010-09-30,185.27,187.0,183.14,186.47,8400,173.493329019624,175.113361724346,171.498722279127,174.617051126946,8970.18927928906,0.0,1.0
2010-10-01,187.97,187.97,184.0904,185.16,8100,176.021703761098,176.021703761098,172.388710188126,173.390321159786,8649.82537645733,0.0,1.0
2010-10-04,186.3,189.31,185.58,187.51,10900,174.457857161742,177.276526780941,173.783623897349,175.590943619958,11639.8884695537,0.0,1.0
2010-10-05,189.48,190.62,187.4501,188.57,17200,177.435720746145,178.503256748101,175.534851158101,176.583564814759,18367.5304290205,0.0,1.0
2010-10-06,188.9,191.41,188.9,189.15,4600,176.892588394273,179.243040468755,176.892588394273,177.126697166631,4912.24651008687,0.0,1.0
2010-10-07,187.26,189.71,185.61,189.66,4700,175.356834847599,177.651100816715,173.811716950032,177.604279062243,5019.03447769747,0.0,1.0
2010-10-08,187.26,188.52,186.434,187.26,3700,175.356834847599,176.536743060287,174.583339463726,175.356834847599,3951.15480159162,0.0,1.0
2010-10-11,185.8,186.92,185.312,185.96,5400,173.989639617024,175.038446917191,173.53265929338,174.139469231334,5766.55025097155,0.0,1.0
2010-10-12,188.03,188.03,185.11,185.69,3500,176.077889866464,176.077889866464,173.343499405314,173.886631757186,3737.57886637045,0.0,1.0
2010-10-13,192.48,192.99,188.0,188.0,16100,180.24502601445,180.722607910062,176.049796813781,176.049796813781,17192.8627853041,0.0,1.0
2010-10-14,189.75,191.68,189.57,191.36,10800,177.688558220292,179.495877942902,177.519999904194,179.196218714283,11533.1005019431,0.0,1.0
2010-10-15,186.95,192.65,186.95,190.89,15600,175.066539969874,180.404219979654,175.066539969874,178.756094222248,16658.9229472512,0.0,1.0
2010-10-18,188.71,189.75,186.95,187.32,6300,176.71466572728,177.688558220292,175.066539969874,175.413020952965,6727.64195946681,0.0,1.0
2010-10-19,186.36,188.95,186.36,187.09,5400,174.514043267108,176.939410148744,174.514043267108,175.197640882395,5766.55025097154,0.0,1.0
2010-10-20,188.36,189.63,186.99,188.81,4100,176.386913445978,177.57618600956,175.103997373452,176.808309236224,4378.30667203395,0.0,1.0
2010-10-21,187.1,188.6,186.6,188.06,1700,175.20700523329,176.611657867442,174.738787688572,176.105982919147,1815.39544937993,0.0,1.0
2010-10-22,187.0,187.0,184.58,186.6,5600,175.113361724346,175.113361724346,172.847188807914,174.738787688572,5980.12618619272,0.0,1.0
2010-10-25,186.31,188.94,186.29,188.28,5700,174.467221512636,176.93004579785,174.448492810847,176.311998638823,6086.9141538033,0.0,1.0
2010-10-26,185.13,188.45,184.96,187.74,6900,173.362228107103,176.471192604027,173.203034141899,175.806323690528,7368.3697651303,0.0,1.0
2010-10-27,185.8,187.05,184.93,184.93,4300,173.989639617024,175.160183478818,173.174941089216,173.174941089216,4591.88260725513,0.0,1.0
2010-10-28,186.96,187.17,185.73,187.01,3100,175.075904320769,175.27255568955,173.924089160764,175.122726075241,3310.42699592811,0.0,1.0
2010-10-29,186.44,186.85,184.03,185.74,5300,174.588958074263,174.972896460931,172.332149508724,173.933453511658,5659.76228336095,0.0,1.0
2010-11-01,183.54,186.3,182.01,186.3,5900,171.873296314901,174.457857161742,170.440550628066,174.457857161742,6300.49008902447,0.0,1.0
2010-11-02,185.77,185.77,182.9701,184.27,5100,173.961546564341,173.961546564341,171.339621957432,172.556893930189,5446.1863481398,0.0,1.0
2010-11-03,186.89,186.89,184.72,184.72,2800,175.010353864508,175.010353864508,172.978289720434,172.978289720434,2990.06309309636,0.0,1.0
2010-11-04,193.0,193.0,183.43,186.89,8700,180.731972260956,180.731972260956,171.770288455063,175.010353864508,9290.55318212084,0.0,1.0
2010-11-05,195.0,195.0,189.065,192.575,5800,182.604842439826,182.604842439826,177.04710018403,180.333987347946,6193.70212141389,0.0,1.0
2010-11-08,190.07,191.07,189.13,191.07,2900,177.988217448912,178.924652538347,177.107968464843,178.924652538347,3096.85106070694,0.0,1.0
2010-11-09,185.02,191.34,185.02,191.34,9200,173.259220247265,179.177490012494,173.259220247265,179.177490012494,9824.49302017374,0.0,1.0
2010-11-10,189.76,191.11,185.65,185.65,6000,177.697922571187,178.962109941924,173.849174353609,173.849174353609,6407.27805663505,0.0,1.0
2010-11-11,186.32,188.28,186.06,188.0,8600,174.47658586353,176.311998638823,174.233112740277,176.049796813781,9183.76521451026,0.0,1.0
2010-11-12,182.95,187.056,182.95,185.06,6200,171.320799612134,175.165802089355,171.320799612134,173.296677650842,6620.85399185624,0.0,1.0
2010-11-15,185.84,185.84,182.57,183.63,4500,174.027097020602,174.027097020602,170.964954278149,171.95757547295,4805.45854247628,0.0,1.0
2010-11-16,182.29,185.2,182.29,185.2,7200,170.702752453107,173.427778563363,170.702752453107,173.427778563363,7688.73366796208,0.0,1.0
2010-11-17,184.09,186.29,181.4,181.96,10500,172.38833561409,174.448492810847,169.86932522351,170.393728873594,11212.7365991114,0.0,1.0
2010-11-18,181.35,186.72,180.27,185.7,10900,169.822503469038,174.851159899304,168.811153572449,173.895996108081,11639.8884695537,0.0,1.0
2010-11-19,180.25,182.3,180.25,180.88,2800,168.79242487066,170.712116804002,168.79242487066,169.382378977004,2990.06309309636,0.0,1.0
2010-11-22,178.52,181.49,178.52,180.26,7200,167.172392165937,169.953604381559,167.172392165937,168.801789221554,7688.73366796208,0.0,1.0
2010-11-23,178.27,180.01,176.77,177.24,6200,166.938283393579,168.567680449196,165.533630759426,165.973755251461,6620.85399185621,0.0,1.0
2010-11-24,183.46,183.96,179.9,180.88,4900,171.798381507746,172.266599052464,168.464672589358,169.382378977004,5232.61041291864,0.0,1.0
2010-11-26,179.21,180.1,179.21,180.1,600,167.818532377648,168.651959607245,167.818532377648,168.651959607245,640.727805663503,0.0,1.0
2010-11-29,177.76,179.78,177.0,178.97,9700,166.460701497967,168.352300378625,165.749010829996,167.593787956183,10358.4328582267,0.0,1.0
2010-11-30,173.89,179.28,173.89,177.22,19800,162.836697701853,167.884082833908,162.836697701853,165.955026549672,21144.0175868957,0.0,1.0
2010-12-01,178.71,178.71,176.0,176.0,8000,167.35031483293,167.35031483293,164.812575740561,164.812575740561,8543.03740884674,0.0,1.0
2010-12-02,180.99,181.18,178.31,179.13,8500,169.485386836842,169.663309503834,166.975740797156,167.743617570493,9076.97724689965,0.0,1.0
2010-12-03,183.69,183.8,178.66,178.66,9400,172.013761578316,172.116769438154,167.303493078458,167.303493078458,10038.0689553949,0.0,1.0
2010-12-06,186.53,187.0,182.34,182.51,6600,174.673237232312,175.113361724346,170.749574207579,170.908768172783,7048.00586229855,0.0,1.0
2010-12-07,183.93,189.15,183.93,188.61,7300,172.238505999781,177.126697166631,172.238505999781,176.621022218337,7795.52163557264,0.0,1.0
2010-12-08,187.72,188.22,183.03,183.41,9200,175.787594988739,176.255812533457,171.395714419289,171.751559753275,9824.49302017377,0.0,1.0
2010-12-09,187.85,188.53,186.0,188.53,7600,175.909331550366,176.546107411182,174.176926634911,176.546107411182,8115.8855384044,0.0,1.0
2010-12-10,188.06,189.67,186.36,186.36,7300,176.105982919147,177.613643413138,174.514043267108,174.514043267108,7795.52163557266,0.0,1.0
2010-12-13,185.8,189.53,185.65,188.68,12500,173.989639617024,177.482542500617,173.849174353609,176.686572674597,13348.495951323,0.0,1.0
2010-12-14,186.0,188.82,185.6,185.6,8500,174.176926634911,176.817673587118,173.802352599137,173.802352599137,9076.97724689967,0.0,1.0
2010-12-15,186.0,188.26,185.9,186.01,16100,174.176926634911,176.293269937034,174.083283125968,174.186290985806,17192.8627853041,0.0,1.0
2010-12-16,187.27,188.57,185.9,186.2,10600,175.647129725324,176.866445518793,174.362158466053,174.643539033777,11301.4200864212,0.3,1.0
2010-12-17,187.57,189.39,186.75,186.75,20400,175.928510293048,177.635552403904,175.159403407937,175.159403407937,21749.9028078294,0.0,1.0
2010-12-20,188.59,189.99,187.41,188.78,19100,176.885204223308,178.198313539351,175.778440656929,177.0634119162,20363.8795896834,0.0,1.0
2010-12-21,192.17,193.17,189.0,189.5,16800,180.243012331476,181.180947557222,177.269757665864,177.738725278736,17911.6846652713,0.0,1.0
2010-12-22,198.06,198.06,192.47,192.47,11800,185.767450811116,185.767450811116,180.5243928992,180.5243928992,12580.8261339405,0.0,1.0
2010-12-23,194.43,197.5,194.43,197.5,5400,182.362745941661,185.242207084699,182.362745941661,185.242207084699,5757.32721383718,0.0,1.0
2010-12-27,196.02,196.22,194.851,195.57,2400,183.854062950596,184.041649995745,182.757616671699,183.43199209901,2558.81209503875,0.0,1.0
2010-12-28,195.15,195.91,194.08,194.08,3900,183.038059304197,183.750890075764,182.03446861265,182.03446861265,4158.06965443798,0.0,1.0
2010-12-29,195.11,196.35,194.71,195.13,2900,183.000541895167,184.163581575092,182.625367804869,183.019300599682,3091.89794817183,0.0,1.0
2010-12-30,192.02,194.69,192.02,194.5,3900,180.102322047614,182.606609100354,180.102322047614,182.428401407463,4158.06965443798,0.0,1.0
2010-12-31,189.05,193.89,189.05,193.89,5300,177.316654427151,181.856260919758,177.316654427151,181.856260919758,5650.71004321057,0.0,1.0
2011-01-03,193.0,194.77,190.85,191.38,8800,181.021498568845,182.681643918414,179.004937833492,179.502043503137,9382.31101514208,0.0,1.0
2011-01-04,191.71,193.0,190.4,193.0,4500,179.811562127633,181.021498568845,178.582866981907,181.021498568845,4797.77267819767,0.0,1.0
2011-01-05,192.9,193.519,191.2,191.2,6600,180.92770504627,181.508286951007,179.333215162503,179.333215162503,7036.73326135657,0.0,1.0
2011-01-06,192.62,193.0,192.0,192.0,4900,180.665083183062,181.021498568845,180.0835633431,180.0835633431,5224.2413607041,0.0,1.0
2011-01-07,190.03,193.0,190.03,192.7,9000,178.235830948381,181.021498568845,178.235830948381,180.740118001121,9595.54535639533,0.0,1.0
2011-01-10,190.67,190.84,188.81,189.51,5500,178.836109492858,178.995558481235,177.091549972972,177.748104630994,5863.94438446381,0.0,1.0
2011-01-11,190.74,191.19,189.3,190.56,4200,178.90176495866,179.323835810246,177.551138233587,178.732936618026,4477.92116631782,0.0,1.0
2011-01-12,191.98,193.0,191.54,191.54,9700,180.064804638585,181.021498568845,179.652113139257,179.652113139257,10341.8655507816,0.0,1.0
2011-01-13,190.92,191.96,190.61,191.96,3600,179.070593299295,180.04604593407,178.779833379314,180.04604593407,3838.21814255812,0.0,1.0
2011-01-14,195.5,195.69,190.11,190.11,18800,183.366336633208,183.5445443261,178.310865766441,178.310865766441,20044.0280778036,0.0,1.0
2011-01-18,194.45,194.95,193.82,194.74,6300,182.381504646176,182.850472259048,181.790605453956,182.653505861642,6716.8817494767,0.0,1.0
2011-01-19,192.96,195.71,192.96,195.01,16400,180.983981159815,183.563303030615,180.983981159815,182.906748372593,17485.2159827648,0.0,1.0
2011-01-20,194.35,194.94,193.2,193.2,8200,182.287711123601,182.841092906791,181.209085613994,181.209085613994,8742.6079913824,0.0,1.0
2011-01-21,195.56,195.73,194.06,195.73,7600,183.422612746753,183.58206173513,182.015709908135,183.58206173513,8102.9049676227,0.0,1.0
2011-01-24,199.0,199.96,195.0,195.0,20400,186.649109923317,187.549527740032,182.897369020335,182.897369020335,21749.9028078293,0.0,1.0
2011-01-25,198.61,201.696,196.57,197.2,24400,186.283315185276,189.177783291926,184.369927324756,184.960826516975,26014.589632894,0.0,1.0
2011-01-26,199.46,200.26,199.0,199.74,13000,187.08056012716,187.830908307756,186.649109923317,187.343181990368,13860.2321814599,0.0,1.0
2011-01-27,201.36,201.83,198.0,198.27,7400,188.862637056076,189.303466612176,185.711174697571,185.964417208523,7889.67062636947,0.0,1.0
2011-01-28,200.0,202.47,199.11,200.85,12100,187.587045149062,189.903745156653,186.752282798149,188.384290090946,12900.6776458204,0.0,1.0
2011-01-31,201.17,202.86,199.36,200.55,9700,188.684429363184,190.269539894694,186.986766604585,188.102909523222,10341.8655507816,0.0,1.0
2011-02-01,201.19,202.43,200.1,201.26,4300,188.703188067699,189.866227747623,187.680838671637,188.768843533501,4584.53833694443,0.0,1.0
2011-02-02,198.18,202.71,198.16,199.21,3900,185.880003038206,190.128849610832,185.861244333691,186.846076320723,4158.06965443796,0.0,1.0
2011-02-03,198.13,198.86,196.0,198.86,25100,185.833106276918,186.517798991712,183.835304246081,186.517798991712,26760.9098272803,0.0,1.0
2011-02-04,198.39,198.39,197.14,198.0,6800,186.076969435612,186.076969435612,184.90455040343,185.711174697571,7249.96760260979,0.0,1.0
2011-02-07,198.72,199.01,198.01,199.01,6200,186.386488060108,186.658489275574,185.720554049829,186.658489275574,6610.2645788501,0.0,1.0
2011-02-08,197.74,198.0,196.91,197.51,4100,185.467311538878,185.711174697571,184.688825301509,185.251586436956,4371.30399569119,0.0,1.0
2011-02-09,194.78,197.78,194.78,197.78,5900,182.691023270671,185.504828947907,182.691023270671,185.504828947907,6290.41306697028,0.0,1.0
2011-02-10,195.95,197.02,193.72,193.95,15200,183.788407484793,184.791998176341,181.696811931381,181.912537033303,16205.8099352455,0.0,1.0
2011-02-11,200.3,200.3,195.0,195.0,4000,187.868425716786,187.868425716786,182.897369020335,182.897369020335,4264.68682506457,0.0,1.0
2011-02-14,199.22,200.21,198.82,199.6,900,186.855455672981,187.784011546469,186.480281582683,187.211871058764,959.55453563953,0.0,1.0
2011-02-15,199.99,200.68,198.86,199.43,6300,187.577665796805,188.224841102569,186.517798991712,187.052422070387,6716.8817494767,0.0,1.0
2011-02-16,201.0,201.589,199.6,200.16,14200,188.524980374807,189.077424222771,187.211871058764,187.737114785181,15139.6382289793,0.0,1.0
2011-02-17,202.59,202.59,199.99,201.0,6600,190.016297383742,190.016297383742,187.577665796805,188.524980374807,7036.73326135658,0.0,1.0
2011-02-18,203.49,203.49,201.85,202.0,4300,190.860439086913,190.860439086913,189.322225316691,189.462915600553,4584.53833694443,0.0,1.0
2011-02-22,199.9,202.72,197.77,201.59,9700,187.493251626487,190.138228963089,185.49544959565,189.078362157997,10341.8655507816,0.0,1.0
2011-02-23,200.67,202.19,200.5,202.19,11700,188.215461750311,189.641123293444,188.056012761935,189.641123293444,12474.2089633139,0.0,1.0
2011-02-24,200.13,201.69,200.0,200.0,8800,187.708976728409,189.172155680572,187.587045149062,187.587045149062,9382.31101514208,0.0,1.0
2011-02-25,202.0,202.18,200.8,201.0,8500,189.462915600553,189.631743941187,188.337393329658,188.524980374807,9062.45950326222,0.0,1.0
2011-02-28,202.0,203.19,202.0,202.76,2800,189.462915600553,190.57905851919,189.462915600553,190.175746372119,2985.2807775452,0.0,1.0
2011-03-01,202.15,202.74,202.0,202.18,5000,189.603605884414,190.156987667604,189.462915600553,189.631743941187,5330.85853133074,0.0,1.0
2011-03-02,202.01,203.11,201.92,202.0,2700,189.47229495281,190.50402370113,189.387880782493,189.462915600553,2878.6636069186,0.0,1.0
2011-03-03,207.34,207.34,203.28,204.0,11000,194.471489706033,194.471489706033,190.663472689507,191.338786052043,11727.8887689276,0.0,1.0
2011-03-04,206.05,207.47,205.2,207.47,13400,193.261553264821,194.593421285379,192.464308322938,194.593421285379,14286.7008639664,0.0,1.0
2011-03-07,205.91,207.94,205.91,207.2,9100,193.130242333217,195.03425084148,193.130242333217,194.340178774428,9702.16252702192,0.0,1.0
2011-03-08,204.66,208.55,204.45,206.5,19200,191.957823301035,195.606391329184,191.760856903629,193.683624116407,20470.49676031,0.0,1.0
2011-03-09,207.12,207.26,205.7,205.94,16500,194.265143956369,194.396454887973,192.93327593581,193.158380389989,17591.8331533914,0.0,1.0
2011-03-10,205.15,206.1,204.5001,206.1,11600,192.41741156165,193.308450026108,191.807847458438,193.308450026108,12367.5917926873,0.0,1.0
2011-03-11,205.49,205.86,204.84,205.75,9200,192.736309538404,193.08334557193,192.126651641669,192.980172697098,9808.77969764853,0.0,1.0
2011-03-14,205.0,205.59,203.62,203.74,3300,192.276721277789,192.830103060978,190.98237066626,191.094922893349,3518.36663067827,0.0,1.0
2011-03-15,198.85,201.73,198.77,200.0,7800,186.508419639455,189.209673089601,186.433384821395,187.587045149062,8316.13930887593,0.0,1.0
2011-03-16,195.78,199.3,194.925,199.3,13800,183.628958496417,186.93049049104,182.827023878405,186.93049049104,14713.1695464728,0.0,1.0
2011-03-17,199.88,200.29,196.49,198.28,14200,187.755873489696,188.141004108721,184.571500810438,186.252924732524,15116.9491917693,0.3,1.0
2011-03-18,198.77,202.31,198.77,202.31,14000,186.713202789408,190.038476914651,186.713202789408,190.038476914651,14904.0344144204,0.0,1.0
2011-03-21,201.28,201.39,199.23,201.38,4500,189.070953652222,189.174281379277,187.145300557095,189.164887949545,4790.58249034941,0.0,1.0
2011-03-22,200.53,204.105,199.85,204.105,4100,188.366446422297,191.724597551603,187.727693200499,191.724597551603,4364.7529356517,0.0,1.0
2011-03-23,198.0,200.17,196.8,200.01,18000,185.989908700019,188.028282951934,184.86269713214,187.877988076216,19162.3299613977,0.0,1.0
2011-03-24,198.33,198.36,197.5,198.35,11400,186.299891881186,186.328072170383,185.520237213403,186.318678740651,12136.1423088852,0.0,1.0
2011-03-25,198.0,199.77,198.0,198.37,9100,185.989908700019,187.652545762641,185.989908700019,186.337465600115,9687.62236937329,0.0,1.0
2011-03-28,198.0,199.85,198.0,198.0,8200,185.989908700019,187.727693200499,185.989908700019,185.989908700019,8729.50587130341,0.0,1.0
2011-03-29,198.0,199.38,198.0,198.01,14200,185.989908700019,187.28620200308,185.989908700019,185.999302129752,15116.9491917693,0.0,1.0
2011-03-30,199.97,200.1,198.09,198.09,5000,187.840414357287,187.962528943807,186.07444956761,186.07444956761,5322.86943372158,0.0,1.0
2011-03-31,200.58,201.47,199.67,199.74,9100,188.413413570959,189.249428817136,187.558611465317,187.624365473444,9687.62236937327,0.0,1.0
2011-04-01,201.2,202.22,199.91,200.98,9600,188.995806214363,189.95393604706,187.784053778893,188.789150760252,10219.9093127454,0.0,1.0
2011-04-04,200.72,201.45,200.1,201.45,3100,188.544921587211,189.230641957671,187.962528943807,189.230641957671,3300.17904890739,0.0,1.0
2011-04-05,200.63,201.16,199.8,200.05,3200,188.46038071962,188.958232495434,187.680726051838,187.915561795146,3406.63643758182,0.0,1.0
2011-04-06,202.5,202.94,200.23,200.23,5600,190.216952079565,190.630262987787,188.084643530327,188.084643530327,5961.61376576817,0.0,1.0
2011-04-07,202.79,204.88,202.25,202.25,3400,190.489361541803,192.452588355858,189.982116336257,189.982116336257,3619.55121493067,0.0,1.0
2011-04-08,203.27,204.89,202.82,204.89,4300,190.940246168954,192.461981785591,190.517541830999,192.461981785591,4577.66771300056,0.0,1.0
2011-04-11,203.0,203.95,202.12,202.12,3500,190.686623566181,191.578999390752,189.860001749737,189.860001749737,3726.00860360511,0.0,1.0
2011-04-12,203.5,204.17,202.38,202.9,20600,191.156295052798,191.785654844863,190.104230922777,190.592689268858,21930.2220669329,0.0,1.0
2011-04-13,203.0,203.71,202.61,203.71,30500,190.686623566181,191.353557077176,190.320279806621,191.353557077176,32469.5035457017,0.0,1.0
2011-04-14,203.02,203.89,202.2,202.95,9600,190.705410425646,191.522638812358,189.935149187595,190.63965641752,10219.9093127454,0.0,1.0
2011-04-15,203.6,203.6,202.42,203.1,13900,191.250229350121,191.250229350121,190.141804641706,190.780557863505,14797.577025746,0.0,1.0
2011-04-18,202.5,202.6,202.2,202.5,15300,190.216952079565,190.310886376888,189.935149187595,190.216952079565,16287.980467188,0.0,1.0
2011-04-19,198.6,202.52,198.38,202.52,5200,186.553514483959,190.23573893903,186.346859029848,190.23573893903,5535.78421107044,0.0,1.0
2011-04-20,201.38,201.38,199.51,199.51,9300,189.164887949545,189.164887949545,187.4083165896,187.4083165896,9900.53714672213,0.0,1.0
2011-04-21,200.57,202.766,200.1,202.766,2400,188.404020141227,190.466817310445,187.962528943807,190.466817310445,2554.97732818635,0.0,1.0
2011-04-25,197.94,199.8,196.61,199.8,11000,185.933548121625,187.680726051838,184.684221967226,187.680726051838,11710.3127541875,0.0,1.0
2011-04-26,200.0,203.94,198.95,203.94,16500,187.868594646484,191.56960596102,186.88228452459,191.56960596102,17565.4691312812,0.0,1.0
2011-04-27,201.66,201.66,199.78,199.78,15000,189.42790398205,189.42790398205,187.661939192373,187.661939192373,15968.6083011647,0.0,1.0
2011-04-28,200.85,201.19,200.72,200.76,2100,188.667036173732,188.986412784631,188.544921587211,188.582495306141,2235.60516216306,0.0,1.0
2011-04-29,200.01,200.7,200.0,200.54,3400,187.877988076216,188.526134727747,187.868594646484,188.37583985203,3619.55121493068,0.0,1.0
2011-05-02,200.4,201.61,199.15,199.15,3800,188.244331835777,189.380936833388,187.070153119236,187.070153119236,4045.3807696284,0.0,1.0
2011-05-03,200.0,201.35,199.62,200.8,30000,187.868594646484,189.136707660348,187.511644316656,188.62006902507,31937.2166023295,0.0,1.0
2011-05-04,200.43,200.56,200.0,200.01,2600,188.272512124974,188.394626711494,187.868594646484,187.877988076216,2767.89210553522,0.0,1.0
2011-05-05,199.74,200.11,199.74,200.11,4400,187.624365473444,187.97192237354,187.624365473444,187.97192237354,4684.12510167498,0.0,1.0
2011-05-06,199.08,200.55,199.08,199.35,7300,187.00439911111,188.385233281762,187.00439911111,187.258021713883,7771.38937323352,0.0,1.0
2011-05-09,197.15,199.0,197.15,199.0,3600,185.191467172772,186.929251673252,185.191467172772,186.929251673252,3832.46599227953,0.0,1.0
2011-05-10,198.45,198.64,193.91,193.91,14100,186.412613037974,186.591088202888,182.147995939499,182.147995939499,15010.4918030948,0.0,1.0
2011-05-11,198.5,199.89,198.48,198.91,9000,186.459580186635,187.765266919428,186.440793327171,186.844710805661,9581.16498069887,0.0,1.0
2011-05-12,198.32,198.87,198.25,198.4,2600,186.290498451454,186.807137086731,186.224744443327,186.365645889312,2767.89210553522,0.0,1.0
2011-05-13,196.0,196.52,195.73,195.73,2000,184.111222753554,184.599681099635,183.857600150782,183.857600150782,2129.14777348864,0.0,1.0
2011-05-16,195.88,197.79,195.03,195.03,2700,183.998501596766,185.79264667564,183.200060069519,183.200060069519,2874.34949420966,0.0,1.0
2011-05-17,197.05,197.67,194.0,195.9,5200,185.097532875448,185.679925518853,182.23253680709,184.017288456231,5535.78421107046,0.0,1.0
2011-05-18,198.39,198.39,195.95,197.0,5800,186.35625245958,186.35625245958,184.064255604893,185.050565726787,6174.52854311703,0.0,1.0
2011-05-19,195.7,198.2,195.45,197.31,5500,183.829419861585,186.177777294666,183.594584118277,185.341762048489,5855.15637709373,0.0,1.0
2011-05-20,196.77,196.77,196.0,196.5,6800,184.834516842943,184.834516842943,184.111222753554,184.580894240171,7239.10242986137,0.0,1.0
2011-05-23,192.8,196.97,191.944,196.97,3200,181.105325239211,185.02238543759,180.301247654124,185.02238543759,3406.63643758181,0.0,1.0
2011-05-24,191.8,193.76,191.73,193.76,4300,180.165982265978,182.007094493514,180.100228257852,182.007094493514,4577.66771300057,0.0,1.0
2011-05-25,190.0,191.15,187.82,191.15,16800,178.47516491416,179.555409333377,176.427397232513,179.555409333377,17884.8412973045,0.0,1.0
2011-05-26,190.18,190.78,189.05,189.72,15700,178.644246649342,179.207852433281,177.582789089589,178.212148881655,16713.8100218857,0.0,1.0
2011-05-27,191.83,191.93,189.2,191.0199,11300,180.194162555175,180.288096852498,177.723690535574,179.43320081256,12029.6849202108,0.0,1.0
2011-05-31,195.59,195.88,192.201,192.48,17300,183.726092134529,183.998501596766,180.542658798244,180.804735487776,18417.1282406767,0.0,1.0
2011-06-01,189.03,194.2,189.03,194.2,25000,177.564002230124,182.420405401736,177.564002230124,182.420405401736,26614.347168608,0.0,1.0
2011-06-02,187.43,189.6,187.0,189.6,2900,176.061053472953,178.099427724867,175.657135994463,178.099427724867,3087.26427155851,0.0,1.0
2011-06-03,186.53,189.01,185.75,186.18,12000,175.215644797043,177.54521537066,174.482957277922,174.886874756412,12774.8866409318,0.0,1.0
2011-06-06,187.0,187.4599,186.02,187.09,8300,175.657135994463,176.089139827852,174.736579880695,175.741676862054,8835.96325997781,0.0,1.0
2011-06-07,184.01,187.35,184.01,186.57,19200,172.848500504498,175.985906035094,172.848500504498,175.253218515973,20439.8186254908,0.0,1.0
2011-06-08,183.9,184.35,182.31,184.02,25100,172.745172777442,173.167877115397,171.251617450003,172.85789393423,26720.8045572824,0.0,1.0
2011-06-09,184.72,186.32,183.9,185.0,18800,173.515434015493,175.018382772665,172.745172777442,173.778450047998,20013.9890707931,0.0,1.0
2011-06-10,181.24,183.73,178.05,183.73,17600,170.246520468644,172.585484471993,167.250016384032,172.585484471993,18736.5004067,0.0,1.0
2011-06-13,178.95,182.21,176.4801,182.12,19300,168.095425059942,171.157683152679,165.775341850355,171.073142285088,20546.2760141653,0.0,1.0
2011-06-14,178.82,180.71,178.34,179.93,40500,167.973310473421,169.748668692831,167.52242584627,169.015981173709,43115.2424131449,0.0,1.0
2011-06-15,180.32,182.29,178.34,178.34,5500,169.38232493327,171.232830590538,167.52242584627,167.52242584627,5855.15637709374,0.0,1.0
2011-06-16,181.03,183.1,179.23,179.23,9200,170.331061336235,172.278723585398,168.637441989136,168.637441989136,9777.87601940867,0.3,1.0
2011-06-17,182.5,185.36,181.67,181.82,23600,171.714183803032,174.405156765644,170.933237104092,171.074372049683,25082.3776150049,0.0,1.0
2011-06-20,184.01,184.39,181.01,182.17,15600,173.13494225532,173.492484117485,170.312243343489,171.40368692273,16579.8767285625,0.0,1.0
2011-06-21,185.81,186.57,183.5432,184.02,9300,174.828561602418,175.543645326749,172.695730304639,173.144351251693,9884.15728048923,0.0,1.0
2011-06-22,185.18,186.61,184.42,185.74,11600,174.235794830934,175.58128131224,173.520711106603,174.762698627809,12328.6262853414,0.0,1.0
2011-06-23,182.52,184.61,182.31,184.05,15900,171.733001795777,173.699482037686,171.535412871949,173.172578240811,16898.7205118042,0.0,1.0
2011-06-24,180.0,182.74,179.52,181.95,51800,169.36193470984,171.939999715978,168.910302883947,171.196689002529,55053.693239714,0.0,1.0
2011-06-27,181.65,186.08,181.0,186.08,11800,170.914419111346,175.082604504483,170.302834347116,175.082604504483,12541.1888075025,0.0,1.0
2011-06-28,183.1,183.4,181.64,181.64,6200,172.278723585398,172.560993476581,170.905010114974,170.905010114974,6589.43818699281,0.0,1.0
2011-06-29,187.28,187.31,182.98,183.41,21400,176.211684069215,176.239911058334,172.165815628925,172.570402472954,22744.1898712333,0.0,1.0
2011-06-30,187.22,188.124,187.05,187.6,6500,176.155230090979,177.005803363077,175.995277152642,176.512771953144,6908.28197023439,0.0,1.0
2011-07-01,190.17,190.17,186.48,186.48,11800,178.930884020945,178.930884020945,175.458964359394,175.458964359394,12541.1888075025,0.0,1.0
2011-07-05,187.4,191.662,187.4,191.662,5400,176.324592025689,180.334706279763,176.324592025689,180.334706279763,5739.18809834856,0.0,1.0
2011-07-06,189.68,190.67,187.74,187.74,5900,178.46984319868,179.401333839584,176.644497902363,176.644497902363,6270.59440375122,0.0,1.0
2011-07-07,191.26,191.26,190.0,190.88,3700,179.956464625577,179.956464625577,178.770931082608,179.598922763412,3932.40665997959,0.0,1.0
2011-07-08,187.36,190.95,185.05,185.09,18000,176.286956040197,179.664785738021,174.113477878088,174.151113863579,19130.6269944953,0.0,1.0
2011-07-11,185.22,186.85,185.001,186.26,9700,174.273430816425,175.807097225186,174.067373795861,175.251966439193,10309.2823248113,0.0,1.0
2011-07-12,186.36,189.89,185.27,185.27,12000,175.346056402921,178.667432122508,174.320475798289,174.320475798289,12753.7513296635,0.0,1.0
2011-07-13,186.74,189.11,185.21,186.87,26900,175.703598265086,177.933530405432,174.264021820052,175.825915217932,28589.6592306623,0.0,1.0
2011-07-14,184.13,187.62,184.13,186.0,14800,173.247850211793,176.531589945889,173.247850211793,175.007332533501,15729.6266399183,0.0,1.0
2011-07-15,183.79,185.89,183.4335,185.0,15000,172.927944335119,174.9038335734,172.59251361443,174.066432896224,15942.1891620794,0.0,1.0
2011-07-18,183.17,184.3,180.68,183.07,20900,172.344586560007,173.40780315013,170.001746463188,172.25049659628,22212.7835658306,0.0,1.0
2011-07-19,184.59,185.75,183.02,185.75,5000,173.68066404494,174.772107624182,172.203451614416,174.772107624182,5314.06305402648,0.0,1.0
2011-07-20,184.22,185.7,183.1,185.53,12300,173.332531179148,174.725062642318,172.278723585398,174.565109703981,13072.5951129051,0.0,1.0
2011-07-21,188.11,188.55,185.53,185.83,13200,176.992630768155,177.406626608557,174.565109703981,174.847379595164,14029.1264626299,0.0,1.0
2011-07-22,185.69,187.3,184.22,187.3,2800,174.715653645945,176.230502061961,173.332531179148,176.230502061961,2975.87531025482,0.0,1.0
2011-07-25,185.42,186.69,183.21,184.95,13500,174.46161074388,175.656553283222,172.382222545498,174.01938791436,14347.9702458715,0.0,1.0
2011-07-26,182.6,186.26,182.6,184.26,14300,171.808273766759,175.251966439193,171.808273766759,173.370167164639,15198.2203345157,0.0,1.0
2011-07-27,179.76,183.0,179.76,182.47,6300,169.136118796893,172.18463362167,169.136118796893,171.685956813913,6695.71944807335,0.0,1.0
2011-07-28,180.11,183.18,179.95,181.975,10700,169.46543366994,172.35399555638,169.314889727976,171.220211493461,11372.0949356166,0.0,1.0
2011-07-29,180.12,183.47,177.81,179.98,25100,169.474842666313,172.62685645119,167.301364504203,169.343116717094,26676.5965312128,0.0,1.0
2011-08-01,178.22,182.07,173.0,180.58,30600,167.687133355487,171.309596959003,162.775637248901,169.90765649946,32522.0658906419,0.0,1.0
2011-08-02,174.71,177.68,174.71,177.59,11200,164.384575628645,167.179047551357,164.384575628645,167.094366584002,11903.5012410193,0.0,1.0
2011-08-03,173.84,176.39,170.32,172.55,17700,163.565992944214,165.96528701927,160.254026220999,162.352232412127,18811.7832112537,0.0,1.0
2011-08-04,165.83,174.3,163.8,170.74,19400,156.029386849626,163.998806777361,154.119360585954,160.649204068656,20618.5646496227,0.0,1.0
2011-08-05,165.21,169.01,155.37,169.01,17100,155.446029074514,159.021447696167,146.18757664371,159.021447696167,18174.0956447705,0.0,1.0
2011-08-08,149.21,164.8,146.26,162.25,39000,140.391634878084,155.060260223231,137.615980948117,152.660966148175,41449.6918214065,0.0,1.0
2011-08-09,152.24,157.44,140.52,153.0,29200,143.242560779033,148.135238892873,132.215217030148,143.957644503364,31034.1282355146,0.0,1.0
2011-08-10,151.0,154.83,147.84,150.16,36200,142.07584522881,145.67949083958,139.102602375015,141.285489533497,38473.8165111515,0.0,1.0
2011-08-11,152.35,153.36,148.74,148.74,26200,143.346059739134,144.296368372783,139.949412048564,139.949412048564,27845.6904030986,0.0,1.0
2011-08-12,151.2,153.4,148.31,148.31,16800,142.264025156265,144.334004358274,139.544825204535,139.544825204535,17855.2518615289,0.0,1.0
2011-08-15,155.48,155.6,151.68,151.68,10300,146.29107560381,146.403983560284,142.715656982158,142.715656982158,10946.9698912945,0.0,1.0
2011-08-16,153.04,157.13,153.04,156.85,13900,143.995280488855,147.843560005317,143.995280488855,147.58010810688,14773.0952901935,0.0,1.0
2011-08-17,154.51,156.75,153.88,154.24,9800,145.378402955652,147.486018143152,144.785636184167,145.124360053587,10415.5635858918,0.0,1.0
2011-08-18,146.17,153.49,146.17,151.97,24800,137.531299980762,144.418685325629,137.531299980762,142.988517876968,26357.7527479713,0.0,1.0
2011-08-19,143.77,149.77,142.78,145.55,27400,135.273140851298,140.918538674959,134.341650210394,136.947942205651,29121.065536065,0.0,1.0
2011-08-22,144.52,147.43,144.09,147.43,12000,135.978815579256,138.716833523731,135.574228735227,138.716833523731,12753.7513296635,0.0,1.0
2011-08-23,153.4,153.48,143.72,145.85,30100,144.334004358274,144.409276329257,135.226095869434,137.230212096834,31990.6595852394,0.0,1.0
2011-08-24,153.75,155.0,150.12,150.12,34500,144.663319231321,145.839443777917,141.247853548006,141.247853548006,36667.0350727827,0.0,1.0
2011-08-25,151.58,156.64,150.29,154.01,13700,142.62156701843,147.382519183051,141.407806486343,144.907953137013,14560.5327680325,0.0,1.0
2011-08-26,154.25,154.79,149.0,149.15,12700,145.13376904996,145.641854854089,140.194045954256,140.335180899848,13497.7201572272,0.0,1.0
2011-08-29,159.83,159.83,154.49,155.95,10500,150.383989025965,150.383989025965,145.359584962906,146.73329843333,11159.5324134556,0.0,1.0
2011-08-30,158.64,159.4,156.74,159.14,6300,149.264318457605,149.979402181936,147.476609146779,149.734768276244,6695.71944807335,0.0,1.0
2011-08-31,159.0,160.619,156.83,159.31,11500,149.603042327025,151.126358839776,147.561290114134,149.894721214581,12222.3450242609,0.0,1.0
2011-09-01,153.79,160.38,153.37,160.38,8200,144.700955216812,150.901483826467,144.305777369156,150.901483826467,8715.06340860342,0.0,1.0
2011-09-02,149.21,161.0,147.22,161.0,13900,140.391634878084,151.484841601579,138.519244599903,151.484841601579,14773.0952901936,0.0,1.0
2011-09-06,149.78,149.98,146.945,147.87,20100,140.927947671332,141.116127598787,138.260497199652,139.130829364133,21362.5334771864,0.0,1.0
2011-09-07,159.39,159.39,150.31,150.41,32700,149.969993185563,149.969993185563,141.426624479089,141.520714442817,34753.972373333,0.0,1.0
2011-09-08,154.52,160.98,154.51,157.72,20700,145.387811952025,151.466023608833,145.378402955652,148.398690791311,22000.2210436695,0.0,1.0
2011-09-09,148.7,154.07,148.42,153.01,17700,139.911776063073,144.96440711525,139.648324164635,143.967053499736,18811.7832112537,0.0,1.0
2011-09-12,151.84,152.47,147.57,148.13,16200,142.866200924122,143.458967695607,138.84855947295,139.375463269825,17217.5642950458,0.0,1.0
2011-09-13,154.44,155.27,151.34,152.49,11900,145.312539981042,146.093486679982,142.395751105484,143.477785688352,12647.470068583,0.0,1.0
2011-09-14,153.99,156.26,153.58,154.21,7900,144.889135144268,147.024977320886,144.503366292984,145.096133064469,8396.21962536179,0.0,1.0
2011-09-15,156.86,156.86,153.54,154.57,6100,147.871786994436,147.871786994436,144.742025851878,145.713005965382,6470.78134002671,0.3,1.0
2011-09-16,154.64,159.79,154.52,156.91,22100,145.778994905135,150.633895472656,145.665871008416,147.918921951402,23443.322559769,0.0,1.0
2011-09-19,151.31,154.6699,150.43,151.51,9600,142.639806771185,145.807181609401,141.810231528579,142.82834659905,10183.5247318453,0.0,1.0
2011-09-20,150.59,152.24,150.35,151.31,11300,141.961063390871,143.516516970756,141.734815597433,142.639806771185,11986.857236443,0.0,1.0
2011-09-21,141.38,151.24,141.38,151.24,21800,133.278804317693,142.573817831432,133.278804317693,142.573817831432,23125.0874118988,0.0,1.0
2011-09-22,138.71,143.84,137.1,138.17,33000,130.761797615696,135.597844200431,129.244052001384,130.252740080461,35005.8662657185,0.0,1.0
2011-09-23,140.77,142.59,138.55,139.51,19400,132.703757842705,134.419470276275,130.610965753405,131.515956927156,20579.2062289374,0.0,1.0
2011-09-26,145.58,145.95,139.08,140.0,13500,137.238140702856,137.586939384406,131.110596297247,131.977879505425,14320.5816541575,0.0,1.0
2011-09-27,148.9,152.591,146.11,147.78,14500,140.367901845413,143.847404368659,137.737771246698,139.312078809369,15381.3654803914,0.0,1.0
2011-09-28,143.3,150.26,143.01,148.54,12700,135.088786665196,141.649972674894,134.815403914792,140.028530155256,13471.9545931704,0.0,1.0
2011-09-29,146.45,148.99,143.13,145.88,12200,138.058288954068,140.452744767952,134.928527811511,137.520950444653,12941.5626800534,0.0,1.0
2011-09-30,143.54,147.0,143.24,144.81,20800,135.315034458634,138.576773480696,135.032224716836,136.512262365576,22064.3035856648,0.0,1.0
2011-10-03,139.53,146.32,139.48,144.33,12600,131.534810909943,137.935738065956,131.487675952976,136.0597667787,13365.876210547,0.0,1.0
2011-10-04,145.5,147.45,138.71,138.94,27000,137.16272477171,139.000988093392,130.761797615696,130.978618417741,28641.1633083149,0.0,1.0
2011-10-05,150.85,151.0,145.37,147.5,23700,142.206165167095,142.347570037994,137.040173883597,139.048123050359,25140.5766817433,0.0,1.0
2011-10-06,154.7,154.75,149.5,151.22,9800,145.835556853495,145.882691810461,140.933521329007,142.554963848646,10395.6814970921,0.0,1.0
2011-10-07,148.11,155.0,147.16,155.0,15500,139.623169525346,146.118366595292,138.727605342988,146.118366595292,16442.1493066253,0.0,1.0
2011-10-10,150.0,150.0,147.97,147.97,13700,141.40487089867,141.40487089867,139.491191645841,139.491191645841,14532.7384194043,0.0,1.0
2011-10-11,153.35,153.75,149.15,149.21,34000,144.562913015407,144.939992671136,140.603576630244,140.660138578603,36066.6500919522,0.0,1.0
2011-10-12,157.5,157.91,152.35,155.24,6700,148.475114443603,148.861621090726,143.620213876082,146.34461438873,7107.25163576707,0.0,1.0
2011-10-13,154.55,157.04,153.23,156.9599,10600,145.694151982596,148.041472839514,144.449789118688,147.965962638454,11244.3085580792,0.0,1.0
2011-10-14,156.56,156.56,153.9,153.938,6500,147.588977252638,147.588977252638,145.081397542035,145.117220109329,6895.09487052029,0.0,1.0
2011-10-17,151.0,154.87,150.33,153.99,14700,142.347570037994,145.99581570718,141.715961614647,145.166240464574,15593.5222456382,0.0,1.0
2011-10-18,159.32,159.32,148.48,152.05,13300,150.190826877174,150.190826877174,139.971968206896,143.337404134285,14108.4248889107,0.0,1.0
2011-10-19,157.43,159.23,156.15,158.7,11600,148.40912550385,150.105983954634,147.202470605515,149.606353410793,12305.0923843132,0.0,1.0
2011-10-20,157.3,157.94,154.79,156.82,7500,148.286574615738,148.889902064906,145.920399776034,147.834079028863,7955.87869675419,0.0,1.0
2011-10-21,160.0,160.45,157.97,159.0,8100,150.831862291914,151.25607690461,148.918183039086,149.88916315259,8592.34899249452,0.0,1.0
2011-10-24,162.67,164.44,155.13,159.69,8300,153.348868993911,155.017446470515,146.240917483404,150.539625558724,8804.50575774126,0.0,1.0
2011-10-25,158.1,163.8,155.04,162.02,10400,149.040733927198,154.414119021347,146.156074560865,152.73611455335,11032.1517928324,0.0,1.0
2011-10-26,163.65,164.01,157.37,159.79,12900,154.272714150449,154.612085840605,148.352563555491,150.633895472656,13684.1113584171,0.0,1.0
2011-10-27,169.55,170.45,165.74,166.44,15200,159.834639072463,160.683068297855,156.242955351637,156.902844749164,16123.9141587551,0.0,1.0
2011-10-28,169.39,170.3999,164.1001,170.3999,10100,159.683807210171,160.635839070975,154.697023033059,160.635839070975,10713.9166449623,0.0,1.0
2011-10-31,163.05,168.6,163.01,168.15,8300,153.707094666854,158.939074890105,153.669386701281,158.514860277409,8804.50575774128,0.0,1.0
2011-11-01,155.22,161.68,155.0,159.15,9900,146.325760405943,152.415596845979,146.118366595292,150.030568023489,10501.7598797155,0.0,1.0
2011-11-02,163.81,164.47,156.5,157.0,24500,154.423546012741,155.045727444695,147.532415304279,148.003764873941,25989.2037427302,0.0,1.0
2011-11-03,166.5,167.23,162.01,165.0,12300,156.959406697523,157.64757706923,152.726687561956,155.545357988537,13047.6410626769,0.0,1.0
2011-11-04,163.24,165.79,161.83,165.79,15800,153.886207503326,156.290090308603,152.557001716878,156.290090308603,16760.3844544954,0.0,1.0
2011-11-07,166.07,166.07,161.33,162.09,3800,156.554046067614,156.554046067614,152.085652147216,152.802103493102,4030.97853968878,0.0,1.0
2011-11-08,171.61,173.65,163.13,166.4,14300,161.776599299471,163.699705543693,153.782510598,156.865136783591,15169.2087151447,0.0,1.0
2011-11-09,162.68,168.98,161.75,168.085,11500,153.358295985304,159.297300563048,152.481585785732,158.453584833353,12199.0140016897,0.0,1.0
2011-11-10,170.7,171.0,164.4,166.64,12800,160.918743082686,161.201552824483,154.979738504942,157.091384577029,13578.0329757938,0.0,1.0
2011-11-11,171.08,173.72,171.08,171.41,8400,161.276968755629,163.765694483446,161.276968755629,161.588059471606,8910.58414036469,0.0,1.0
2011-11-14,167.26,171.74,166.6,170.05,36300,157.67585804341,161.899150187584,157.053676611456,160.305988642125,38506.4528922902,0.0,1.0
2011-11-15,166.76,168.03,163.79,166.8,19900,157.204508473748,158.40173638069,154.404692029954,157.242216439321,21109.5981420544,0.0,1.0
2011-11-16,164.01,173.19,164.01,173.19,6400,154.612085840605,163.266063939604,154.612085840605,163.266063939604,6789.01648789691,0.0,1.0
2011-11-17,161.84,170.89,161.17,164.87,18600,152.566428708271,161.097855919158,151.934820284924,155.422807100424,19730.5791679504,0.0,1.0
2011-11-18,165.96,166.15,161.91,162.62,8300,156.450349162288,156.62946199876,152.632417648024,153.301734036944,8804.50575774129,0.0,1.0
2011-11-21,161.0,164.3,159.65,163.86,10000,151.774561431239,154.88546859101,150.501917593151,154.470680969707,10607.8382623389,0.0,1.0
2011-11-22,161.85,163.71,159.89,159.89,7400,152.575855699665,154.329276098808,150.728165386589,150.728165386589,7849.80031413076,0.0,1.0
2011-11-23,158.6,160.25,156.61,160.25,7600,149.51208349686,151.067537076745,147.636112209604,151.067537076745,8061.95707937757,0.0,1.0
2011-11-25,159.78,160.0,156.62,156.62,2100,150.624468481263,150.831862291914,147.645539200998,147.645539200998,2227.64603509117,0.0,1.0
2011-11-28,161.77,163.79,161.0,163.79,5400,152.500439768519,154.404692029954,151.774561431239,154.404692029954,5728.23266166299,0.0,1.0
2011-11-29,159.85,162.41,159.62,162.41,6400,150.690457421016,153.103767217686,150.473636618971,153.103767217686,6789.01648789688,0.0,1.0
2011-11-30,171.66,171.66,160.26,164.89,19700,161.823734256438,161.823734256438,151.076964068139,155.441661083211,20897.4413768076,0.0,1.0
2011-12-01,169.59,171.29,165.395,169.01,5600,159.872347038036,161.474935574888,155.91772414857,159.325581537228,5940.38942690978,0.0,1.0
2011-12-02,170.45,172.95,168.56,171.49,5000,160.683068297855,163.039816146166,158.901366924532,161.663475402752,5303.91913116945,0.0,1.0
2011-12-05,171.83,172.83,170.15,171.69,5800,161.983993110123,162.926692249447,160.400258556058,161.852015230617,6152.54619215655,0.0,1.0
2011-12-06,171.98,173.41,170.19,171.05,6900,162.125397981021,163.473457750255,160.437966521631,161.24868778145,7319.40840101386,0.0,1.0
2011-12-07,173.45,173.45,168.71,171.41,3800,163.511165715828,163.511165715828,159.04277179543,161.588059471606,4030.97853968879,0.0,1.0
2011-12-08,168.87,173.5,168.03,171.43,6000,159.193603657722,163.558300672795,158.40173638069,161.606913454393,6364.70295740335,0.0,1.0
2011-12-09,174.35,174.35,167.02,167.02,8200,164.35959494122,164.35959494122,157.449610249972,157.449610249972,8698.42737511792,0.0,1.0
2011-12-12,173.06,173.88,170.0,171.79,11200,163.143513051492,163.916526345738,160.258853685159,161.94628514455,11880.7788538196,0.0,1.0
2011-12-13,170.27,174.29,168.67,173.44,6700,160.513382452777,164.303032992861,159.005063829857,163.501738724435,7107.25163576704,0.0,1.0
2011-12-14,169.01,170.95,167.01,170.83,12800,159.325581537228,161.154417867517,157.440183258579,161.041293970798,13578.0329757938,0.0,1.0
2011-12-15,171.22,173.58,169.0,170.16,5700,161.691756376932,163.92042443586,159.595297440144,160.69074445216,6035.89213122826,0.3,1.0
2011-12-16,172.03,174.69,171.65,171.85,18400,162.456680583598,164.968653904253,162.097827252076,162.286697426561,19484.2833709824,0.0,1.0
2011-12-19,168.75,172.16,166.2,172.16,10600,159.359209722038,162.579446197013,156.951114997349,162.579446197013,11224.6415071964,0.0,1.0
2011-12-20,175.93,175.99,171.46,171.46,10800,166.139648986063,166.196310038408,161.918400586315,161.918400586315,11436.4271960114,0.0,1.0
2011-12-21,177.1,178.51,172.99,174.87,4600,167.244539506802,168.576074236924,163.363257421128,165.13863706129,4871.07084274561,0.0,1.0
2011-12-22,180.25,180.25,176.11,177.39,10000,170.219244754947,170.219244754947,166.3096321431,167.518401259806,10589.2844407513,0.0,1.0
2011-12-23,178.8,179.56,178.44,179.48,4000,168.849935989928,169.567642652972,168.509969675854,169.492094583178,4235.71377630053,0.0,1.0
2011-12-27,178.19,178.4,177.0501,177.939,7600,168.273881957748,168.472195640957,167.197416398268,168.036849888768,8047.85617497098,0.0,1.0
2011-12-28,175.11,176.87,174.985,176.87,3400,165.365281270673,167.027338806144,165.247237411619,167.027338806144,3600.35670985544,0.0,1.0
2011-12-29,177.09,178.187,174.32,175.47,11700,167.235095998078,168.27104890513,164.619244081455,165.705247584746,12389.462795679,0.0,1.0
2011-12-30,174.99,177.06,174.135,177.06,4300,165.251959165982,167.206765471905,164.444539170057,167.206765471905,4553.39230952305,0.0,1.0
2012-01-03,179.29,180.8058,175.2801,178.54,10900,169.312667917417,170.744114969842,165.525915354073,168.604404763097,11542.3200404189,0.0,1.0
2012-01-04,177.29,179.6399,177.29,179.18,5700,167.423966172563,169.643096287679,167.423966172563,169.20878932145,6035.89213122826,0.0,1.0
2012-01-05,177.9,180.0,175.59,176.33,12400,168.000020204744,169.98315703684,165.818569689438,166.517389335034,13130.7127065316,0.0,1.0
2012-01-06,177.84,177.84,175.61,176.96,5300,167.943359152398,167.943359152398,165.837456706886,167.112330384662,5612.3207535982,0.0,1.0
2012-01-09,180.0,180.0,176.74,176.74,4300,169.98315703684,169.98315703684,166.904573192729,166.904573192729,4553.39230952307,0.0,1.0
2012-01-10,183.35,184.87,181.11,181.22,11700,173.14673245947,174.582145785559,171.031386505234,171.135265101201,12389.4627956791,0.0,1.0
2012-01-11,184.76,184.87,182.04,182.99,4400,174.478267189592,174.582145785559,171.909632816591,172.806766145397,4659.28515393058,0.0,1.0
2012-01-12,185.99,186.77,184.31,184.5,11700,175.639818762677,176.37641244317,174.053309297,174.232735962761,12389.4627956791,0.0,1.0
2012-01-13,183.29,185.0,183.158,185.0,6000,173.090071407125,174.704911398975,172.965417091964,174.704911398975,6353.57066445078,0.0,1.0
2012-01-17,181.09,184.88,180.31,184.04,12400,171.012499487786,174.591589294283,170.275905807293,173.798334561445,13130.7127065316,0.0,1.0
2012-01-18,182.97,183.53,178.08,178.08,4500,172.787879127948,173.316715616507,168.170003361781,168.170003361781,4765.1779983381,0.0,1.0
2012-01-19,179.38,183.09,178.65,183.09,11100,169.397659495936,172.901201232639,168.708283359064,172.901201232639,11754.1057292339,0.0,1.0
2012-01-20,181.95,182.48,177.54,178.61,5100,171.824641238073,172.325147200459,167.66005389067,168.670509324167,5400.53506478316,0.0,1.0
2012-01-23,180.49,181.07,179.17,180.58,1800,170.445888964329,170.993612470337,169.199345812726,170.530880542848,1906.07119933524,0.0,1.0
2012-01-24,179.85,182.23,178.77,179.0,5100,169.841504405976,172.089059482352,168.821605463755,169.038806164413,5400.53506478318,0.0,1.0
2012-01-25,179.62,180.73,178.59,179.29,8600,169.624303705318,170.672533173712,168.651622306718,169.312667917417,9106.78461904613,0.0,1.0
2012-01-26,175.77,180.2,175.62,180.2,5500,165.988552846475,170.172027211326,165.84690021561,170.172027211326,5824.10644241321,0.0,1.0
2012-01-27,176.92,178.16,175.01,175.01,5400,167.074556349765,168.245551431575,165.27084618343,165.27084618343,5718.21359800572,0.0,1.0
2012-01-30,176.28,178.4,175.67,175.67,3900,166.470171791412,168.472195640957,165.894117759232,165.894117759232,4129.82093189302,0.0,1.0
2012-01-31,176.81,178.0,174.55,177.91,10000,166.970677753798,168.094455291986,164.836444782114,168.009463713468,10589.2844407513,0.0,1.0
2012-02-01,180.49,180.49,174.963,179.41,6000,170.445888964329,170.445888964329,165.226461692426,169.425990022108,6353.57066445081,0.0,1.0
2012-02-02,179.31,180.27,178.22,180.27,7800,169.331554934866,170.238131772396,168.30221248392,170.238131772396,8259.64186378601,0.0,1.0
2012-02-03,184.84,185.0,179.68,180.0,15500,174.553815259386,174.704911398975,169.680964757664,169.98315703684,16413.3908831646,0.0,1.0
2012-02-06,184.42,184.94,176.89,182.93,6500,174.157187892967,174.648250346629,167.046225823593,172.750105093051,6883.03488648836,0.0,1.0
2012-02-07,183.0,184.93,183.0,184.0,6300,172.816209654121,174.638806837905,172.816209654121,173.760560526548,6671.24919767333,0.0,1.0
2012-02-08,181.07,183.86,180.93,183.86,10900,170.993612470337,173.628351404408,170.861403348197,173.628351404408,11542.3200404189,0.0,1.0
2012-02-09,179.04,181.84,179.04,181.7,4100,169.07658019931,171.720762642106,169.07658019931,171.588553519966,4341.60662070805,0.0,1.0
2012-02-10,179.78,180.02,176.9601,178.9,14100,169.775399844906,170.002044054289,167.11242481975,168.944371077171,14930.8910614594,0.0,1.0
2012-02-13,181.4,181.85,179.94,179.94,7900,171.305248258238,171.73020615083,169.926495984495,169.926495984495,8365.53470819353,0.0,1.0
2012-02-14,179.4,180.5,179.225,180.5,1200,169.416546513384,170.455332473054,169.251285110709,170.455332473054,1270.71413289016,0.0,1.0
2012-02-15,178.25,180.12,177.65,180.12,4100,168.330543010093,170.096479141531,167.763932486637,170.096479141531,4341.60662070804,0.0,1.0
2012-02-16,180.24,180.25,177.178,177.32,7300,170.209801246223,170.219244754947,167.318198874852,167.452296698736,7730.17764174845,0.0,1.0
2012-02-17,180.05,181.64,179.15,181.64,5600,170.030374580462,171.53189246762,169.180458795277,171.53189246762,5929.99928682072,0.0,1.0
2012-02-21,178.7,179.11,177.4,179.11,1700,168.755500902685,169.14268476038,167.52784476853,169.14268476038,1800.17835492773,0.0,1.0
2012-02-22,175.05,179.38,174.54,179.38,9900,165.308620218327,169.397659495936,164.827001273389,169.397659495936,10483.3915963438,0.0,1.0
2012-02-23,178.55,178.55,174.55,174.55,3100,168.613848271821,168.613848271821,164.836444782114,164.836444782114,3282.67817663291,0.0,1.0
2012-02-24,178.0,178.06,177.105,177.105,1500,168.094455291986,168.151116344332,167.249261261164,167.249261261164,1588.3926661127,0.0,1.0
2012-02-27,178.78,178.84,176.0,176.0,6100,168.831048972479,168.887710024825,166.205753547133,166.205753547133,6459.46350885832,0.0,1.0
2012-02-28,177.41,179.47,176.0,179.47,2600,167.537288277255,169.482651074454,166.205753547133,169.482651074454,2753.21395459534,0.0,1.0
2012-02-29,176.15,178.0,175.67,177.86,7500,166.347406177997,168.094455291986,165.894117759232,167.962246169847,7941.96333056347,0.0,1.0
2012-03-01,177.99,178.86,175.36,177.17,7300,168.085011783262,168.906597042274,165.601368988779,167.310644067872,7730.17764174847,0.0,1.0
2012-03-02,176.09,178.94,176.09,178.19,13700,166.290745125651,168.982145112068,166.290745125651,168.273881957748,14507.3196838293,0.0,1.0
2012-03-05,171.99,176.25,171.68,176.25,25800,162.418906548701,166.441841265239,162.126157778249,166.441841265239,27320.3538571384,0.0,1.0
2012-03-06,165.89,171.96,165.89,171.2,22300,156.658366226897,162.390576022528,156.658366226897,161.672869359484,23614.1043028754,0.0,1.0
2012-03-07,168.96,169.86,166.43,166.51,4600,159.557523405247,160.407439190432,157.168315698007,157.243863767801,4871.07084274562,0.0,1.0
2012-03-08,169.53,170.0,167.775,169.99,25100,160.095803402531,160.539648312571,158.438467621422,160.530204803847,26579.1039462858,0.0,1.0
2012-03-09,170.0,170.25,169.06,169.2,17800,160.539648312571,160.775736030678,159.65195849249,159.78416761463,18848.9263045374,0.0,1.0
2012-03-12,169.72,171.29,169.71,170.0,13900,160.275230068292,161.757860938002,160.265786559568,160.539648312571,14719.1053726443,0.0,1.0
2012-03-13,176.27,176.27,169.72,170.01,15600,166.460728282688,166.460728282688,160.275230068292,160.549091821296,16519.283727572,0.0,1.0
2012-03-14,178.1,178.32,175.21,175.89,8100,168.188890379229,168.396647571163,165.459716357915,166.101874951166,8577.32039700857,0.0,1.0
2012-03-15,178.71,179.69,176.85,178.57,11000,169.048249673138,169.975267101819,167.288808430946,168.915818611897,11628.6918308884,0.3,1.0
2012-03-16,180.85,180.85,178.07,178.19,20800,171.07255303781,171.07255303781,168.442850536039,168.556362874245,21988.7990984071,0.0,1.0
2012-03-19,182.84,183.0,179.75,180.44,19600,172.954965979724,173.106315763999,170.032023270922,170.684719215606,20720.2145350375,0.0,1.0
2012-03-20,182.46,182.8,181.39,182.0,11900,172.595510242072,172.917128533655,171.583358559736,172.160379612283,12580.1302534156,0.0,1.0
2012-03-21,182.52,183.15,180.88,181.98,10500,172.652266411175,173.248206186756,171.100931122361,172.141460889248,11100.1149294844,0.0,1.0
2012-03-22,182.87,183.28,180.8,181.99,25200,172.983344064276,173.371177886479,171.025256230224,172.150920250766,26640.2758307625,0.0,1.0
2012-03-23,183.33,183.33,182.2,182.5,6600,173.418474694065,173.418474694065,172.349566842626,172.633347688141,6977.21509853304,0.0,1.0
2012-03-26,186.45,187.72,183.71,184.0,12100,176.369795487418,177.571134400097,173.777930431717,174.052251915714,12791.5610139773,0.0,1.0
2012-03-27,183.1,186.42,183.1,186.42,4600,173.20090937917,176.341417402867,173.20090937917,176.341417402867,4862.90749291698,0.0,1.0
2012-03-28,184.26,185.43,183.01,183.79,3700,174.298195315161,175.404940612668,173.115775125516,173.853605323854,3911.46907038973,0.0,1.0
2012-03-29,183.08,184.68,183.0,183.6,8900,173.181990656136,174.695488498881,173.106315763999,173.673877455028,9408.66884499153,0.0,1.0
2012-03-30,182.69,183.84,182.01,183.71,5700,172.813075556967,173.90090213144,172.1698389738,173.777930431717,6025.7766760058,0.0,1.0
2012-04-02,182.63,182.845,181.45,181.71,12700,172.756319387864,172.959695660483,171.640114728839,171.886058128285,13425.8532956621,0.0,1.0
2012-04-03,181.81,182.63,180.0,182.63,9500,171.980651743457,172.756319387864,170.268507308851,172.756319387864,10042.9611266763,0.0,1.0
2012-04-04,177.65,180.42,177.11,180.42,11500,168.045557352319,170.665800492572,167.534751830392,170.665800492572,12157.2687322924,0.0,1.0
2012-04-05,177.55,177.95,176.0,177.73,5900,167.950963737147,168.329338197834,166.484762701988,168.121232244456,6237.20743656743,0.0,1.0
2012-04-09,173.45,176.92,172.77,175.12,6200,164.072625515112,167.355023961566,163.429388931946,165.652338888478,6554.35357740984,0.0,1.0
2012-04-10,170.6,174.68,170.49,173.2,22400,161.376707482722,165.236126981723,161.272654506033,163.836141477183,23680.2451829001,0.0,1.0
2012-04-11,174.2,174.9,172.01,174.9,10000,164.782077628899,165.4442329351,162.710477456641,165.4442329351,10571.5380280804,0.0,1.0
2012-04-12,175.31,175.64,174.17,174.17,6100,165.832066757304,166.14422568737,164.753699544348,164.753699544348,6448.63819712902,0.0,1.0
2012-04-13,171.45,174.98,171.0,174.79,17100,162.180753211681,165.519907827238,161.755081943408,165.340179958412,18077.3300280174,0.0,1.0
2012-04-16,173.09,174.88,171.01,172.27,7300,163.732088500495,165.425314212066,161.764541304926,162.956420856088,7717.22276049865,0.0,1.0
2012-04-17,174.44,176.96,174.04,174.04,13200,165.009102305311,167.392861407635,164.630727844625,164.630727844625,13954.4301970661,0.0,1.0
2012-04-18,171.12,173.9,171.0,173.9,6300,161.868594281614,164.498296783384,161.755081943408,164.498296783384,6660.06895769065,0.0,1.0
2012-04-19,171.2,173.44,169.825,171.33,5000,161.944269173752,164.063166153595,160.643606965142,162.067240873475,5285.76901404018,0.0,1.0
2012-04-20,172.72,173.65,171.46,171.82,4500,163.38209212436,164.261812745455,162.190212573198,162.530749587815,4757.19211263616,0.0,1.0
2012-04-23,171.41,172.64,170.5,171.21,10000,162.142915765612,163.306417232222,161.282113867551,161.953728535269,10571.5380280804,0.0,1.0
2012-04-24,173.5,174.31,171.2301,171.58,3400,164.119922322698,164.886130605588,161.972741851918,162.303724911404,3594.32292954733,0.0,1.0
2012-04-25,174.48,175.35,168.7,174.99,4200,165.04693975138,165.869904203372,159.579428794462,165.529367188755,4440.04597179375,0.0,1.0
2012-04-26,173.83,175.6,170.53,173.18,4200,164.432081252764,166.106388241301,161.310491952102,163.817222754149,4440.04597179377,0.0,1.0
2012-04-27,175.0,175.0,173.95,174.06,4100,165.538826550272,165.538826550272,164.54559359097,164.649646567659,4334.33059151295,0.0,1.0
2012-04-30,173.3,174.94,173.06,174.8,2300,163.930735092355,165.482070381169,163.703710415943,165.349639319929,2431.45374645849,0.0,1.0
2012-05-01,171.45,174.92,171.11,173.16,7400,162.180753211681,165.463151658135,161.859134920097,163.798304031115,7822.93814077946,0.0,1.0
2012-05-02,170.5,171.64,168.72,170.82,10400,161.282113867551,162.360481080507,159.598347517496,161.5848134361,10994.3995492036,0.0,1.0
2012-05-03,170.03,173.3,170.03,170.38,3600,160.837523876244,163.930735092355,160.837523876244,161.168601529345,3805.75369010894,0.0,1.0
2012-05-04,170.78,175.0,167.47,171.39,20200,161.546975990031,165.538826550272,158.415927327852,162.123997042578,21354.5068167224,0.0,1.0
2012-05-07,172.85,173.67,171.86,172.85,5100,163.505063824083,164.28073146849,162.568587033884,163.505063824083,5391.48439432098,0.0,1.0
2012-05-08,172.25,173.6,169.21,171.13,6000,162.937502133053,164.21451593787,160.061856231837,161.878053643132,6342.92281684824,0.0,1.0
2012-05-09,170.89,174.0,170.89,172.5,5600,161.65102896672,164.592890398556,161.65102896672,163.173986170982,5920.061295725,0.0,1.0
2012-05-10,173.4,174.925,171.31,171.31,9700,164.025328707527,165.467881338893,162.04832215044,162.04832215044,10254.3918872379,0.0,1.0
2012-05-11,172.11,174.8,171.22,171.22,5600,162.805071071813,165.349639319929,161.963187896786,161.963187896786,5920.06129572501,0.0,1.0
2012-05-14,170.21,173.64,170.01,173.64,8500,161.007792383553,164.252353383938,160.81860515321,164.252353383938,8985.80732386832,0.0,1.0
2012-05-15,168.74,171.85,168.5,170.2,7000,159.617266240531,162.559127672367,159.390241564119,160.998333022036,7400.07661965625,0.0,1.0
2012-05-16,169.38,171.9,168.52,171.51,5400,160.222665377629,162.606424479953,159.409160287153,162.237509380784,5708.6305351634,0.0,1.0
2012-05-17,167.15,169.99,166.66,169.99,8700,158.113227759303,160.799686430176,157.649719044962,160.799686430176,9197.2380844299,0.0,1.0
2012-05-18,165.0,169.79,164.89,168.58,8000,156.079465033113,160.610499199832,155.975412056425,159.465916456256,8457.23042246432,0.0,1.0
2012-05-21,165.14,166.77,164.58,165.12,9800,156.211896094354,157.753772021651,155.682171849393,156.192977371319,10360.1072675187,0.0,1.0
2012-05-22,165.68,168.0,163.51,168.0,13000,156.72270161628,158.917273488261,154.670020167057,158.917273488261,13742.9994365045,0.0,1.0
2012-05-23,165.0,165.99,162.87,165.975,11000,156.079465033113,157.015941823312,154.064621029959,157.001752781036,11628.6918308884,0.0,1.0
2012-05-24,165.0,165.75,162.05,165.75,19100,156.079465033113,156.7889171469,153.288953385552,156.7889171469,20191.6376336336,0.0,1.0
2012-05-25,166.83,167.21,163.25,163.32,14700,157.810528190753,158.169983928405,154.424076767611,154.490292298231,15540.1609012782,0.0,1.0
2012-05-29,169.09,170.46,166.0,166.51,12500,159.948343893631,161.244276421482,157.025401184829,157.507828622204,13214.4225351005,0.0,1.0
2012-05-30,166.69,170.34,166.0,167.91,7000,157.678097129513,161.130764083276,157.025401184829,158.832139234607,7400.07661965627,0.0,1.0
2012-05-31,168.5,169.46,163.95,166.11,20900,159.390241564119,160.298340269766,155.086232073812,157.129454161518,22094.514478688,0.0,1.0
2012-06-01,162.11,167.0,160.121,166.81,16300,153.345709554655,157.971337336545,151.464242548892,157.791609467719,17231.606985771,0.0,1.0
2012-06-04,164.0,164.43,161.6,162.75,19300,155.133528881398,155.540281426635,152.86328211728,153.951108691753,20403.0683941951,0.0,1.0
2012-06-05,164.38,165.15,162.51,164.09,9600,155.49298461905,156.221355455871,153.724084015341,155.218663135052,10148.6765069571,0.0,1.0
2012-06-06,166.23,166.23,164.16,164.16,5200,157.242966499724,157.242966499724,155.284878665672,155.284878665672,5497.19977460179,0.0,1.0
2012-06-07,166.87,169.59,166.08,166.84,5400,157.848365636822,160.421311969489,157.101076076967,157.819987552271,5708.63053516341,0.0,1.0
2012-06-08,167.0,169.24,164.87,166.51,6200,157.971337336545,160.090234316389,155.95649333339,157.507828622204,6554.35357740984,0.0,1.0
2012-06-11,165.62,167.49,164.0001,166.66,7000,156.665945447177,158.434846050886,155.133623475013,157.649719044962,7400.07661965628,0.0,1.0
2012-06-12,166.0,166.89,164.25,166.16,5500,157.025401184829,157.867284359856,155.370012919327,157.176750969104,5814.34591544422,0.0,1.0
2012-06-13,163.59,166.9,163.55,165.71,8900,154.745695059194,157.876743721374,154.707857613125,156.751079700832,9408.66884499154,0.0,1.0
2012-06-14,164.0,164.89,163.025,163.21,11400,155.417309726912,156.260732932138,154.493334867255,154.66865317396,12029.5480811315,0.3,1.0
2012-06-15,165.27,166.97,163.25,163.79,21600,156.620846210773,158.231879299406,154.706559834869,155.21829975714,22792.8279431966,0.0,1.0
2012-06-18,166.25,167.39,164.3607,165.87,4500,157.549559403044,158.62989923895,155.759133041659,157.189446124408,4748.50582149927,0.0,1.0
2012-06-19,167.9,168.22,165.28,165.28,10900,159.11320916554,159.416462452812,156.630322876,156.630322876,11501.9363231872,0.0,1.0
2012-06-20,167.0,168.01,164.99,166.8,10700,158.260309295088,159.21745248304,156.35549958441,158.070775990543,11290.8916200094,0.0,1.0
2012-06-21,163.87,171.85,163.05,167.2,22400,155.294113078958,162.856491930304,154.517026530324,158.449842599633,23637.0067559075,0.0,1.0
2012-06-22,166.0,166.32,163.52,165.72,28800,157.312642772363,157.615896059635,154.962429796004,157.047296146,30390.4372575953,0.0,1.0
2012-06-25,163.22,165.466,162.48,164.27,8000,154.678129839187,156.806588849227,153.97685661237,155.673179688048,8441.78812710982,0.0,1.0
2012-06-26,164.5,165.29,163.8,163.8,5100,155.891142988275,156.639799541228,155.227776422367,155.227776422367,5381.63993103251,0.0,1.0
2012-06-27,164.44,165.89,163.8,165.89,20600,155.834282996911,157.208399454863,155.227776422367,157.208399454863,21737.6044273079,0.0,1.0
2012-06-28,163.89,165.75,161.91,164.2,4000,155.313066409413,157.075726141681,153.436686694417,155.606843031457,4220.8940635549,0.0,1.0
2012-06-29,166.65,168.51,163.45,168.51,10500,157.928626012134,159.691285744402,154.896093139414,159.691285744402,11079.8469168316,0.0,1.0
2012-07-02,166.13,168.99,164.01,166.71,15700,157.435839420317,160.146165675311,155.42678639214,157.985486003497,16567.009199453,0.0,1.0
2012-07-03,169.19,169.19,166.73,167.82,1800,160.335698979856,160.335698979856,158.004439333952,159.037395843722,1899.40232859971,0.0,1.0
2012-07-05,167.45,170.515,166.05,166.91,7400,158.686759230314,161.591357122466,157.360026098499,158.175019308042,7808.65401757659,0.0,1.0
2012-07-06,167.0,168.93,165.0,165.06,6800,158.260309295088,160.089305683947,156.364976249637,156.421836241001,7175.51990804334,0.0,1.0
2012-07-09,167.295,167.72,165.77,165.77,6200,158.539870919292,158.94262919145,157.094679472136,157.094679472136,6542.3857985101,0.0,1.0
2012-07-10,167.21,167.88,166.86,166.88,2800,158.45931926486,159.094255835086,158.127635981906,158.146589312361,2954.62584448844,0.0,1.0
2012-07-11,168.6,170.14,167.25,167.8,3900,159.776575731448,161.235982176444,158.497225925769,159.018442513268,4115.37171196604,0.0,1.0
2012-07-12,167.01,168.3,167.01,168.3,1500,158.269785960315,159.49227577463,158.269785960315,159.49227577463,1582.83527383309,0.0,1.0
2012-07-13,170.3,172.31,167.74,167.74,8500,161.38760882008,163.292418530758,158.961582521904,158.961582521904,8969.39988505421,0.0,1.0
2012-07-16,166.51,172.67,166.0,169.69,7100,157.795952698952,163.633578478939,157.312642772363,160.809532241218,7492.08696280999,0.0,1.0
2012-07-17,168.0,168.73,166.35,166.85,1800,159.207975817813,159.899772379402,157.644326055316,158.118159316679,1899.40232859971,0.0,1.0
2012-07-18,165.22,167.9,165.22,166.26,7000,156.573462884637,159.11320916554,156.573462884637,157.559036068271,7386.5646112211,0.0,1.0
2012-07-19,164.34,166.01,163.69,165.71,6900,155.739516344639,157.32211943759,155.123533104868,157.037819480772,7281.04225963222,0.0,1.0
2012-07-20,163.8,166.44,163.8,164.11,4800,155.227776422367,157.729616042362,155.227776422367,155.521553044412,5065.07287626591,0.0,1.0
2012-07-23,163.25,163.91,162.01,162.05,7100,154.706559834869,155.332019739867,153.531453346689,153.569360007599,7492.08696280995,0.0,1.0
2012-07-24,161.89,164.31,161.01,164.0,10800,153.417733363962,155.711086348957,152.583786823964,155.417309726912,11396.4139715983,0.0,1.0
2012-07-25,163.32,163.49,160.52,162.58,3200,154.772896491459,154.933999800323,152.119430227829,154.071623264643,3376.71525084394,0.0,1.0
2012-07-26,163.68,167.71,163.0,164.23,7700,155.11405643964,158.933152526222,154.469643204187,155.635273027139,8125.22107234323,0.0,1.0
2012-07-27,165.72,165.94,161.77,163.05,3700,157.047296146,157.255782780999,153.304013381235,154.517026530324,3904.32700878828,0.0,1.0
2012-07-30,163.32,164.95,162.945,164.95,5100,154.772896491459,156.317592923501,154.417521545437,156.317592923501,5381.63993103253,0.0,1.0
2012-07-31,164.29,165.34,163.0,163.5,8000,155.692133018503,156.687182867364,154.469643204187,154.94347646555,8441.78812710981,0.0,1.0
2012-08-01,164.05,166.01,163.6,164.16,6400,155.464693053049,157.32211943759,155.038243117822,155.568936370548,6753.43050168785,0.0,1.0
2012-08-02,162.78,163.6,161.77,162.25,2800,154.261156569188,155.038243117822,153.304013381235,153.758893312143,2954.62584448844,0.0,1.0
2012-08-03,164.4,167.61,163.41,163.41,6600,155.796376336002,158.83838587395,154.858186478505,154.858186478505,6964.47520486563,0.0,1.0
2012-08-06,163.13,165.43,163.1,165.13,3700,154.592839852142,156.772472854409,154.56440985646,156.488172897592,3904.32700878829,0.0,1.0
2012-08-07,165.99,168.27,164.16,164.16,7600,157.303166107135,159.463845778948,155.568936370548,155.568936370548,8019.69872075435,0.0,1.0
2012-08-08,166.42,167.94,165.9901,166.06,1900,157.710662711907,159.151115826449,157.303260873788,157.369502763726,2004.92468018859,0.0,1.0
2012-08-09,166.63,168.0,166.5,167.62,2000,157.909672681679,159.207975817813,157.786476033725,158.847862539177,2110.44703177746,0.0,1.0
2012-08-10,162.71,165.46,162.55,165.46,7300,154.194819912597,156.800902850091,154.043193268961,156.800902850091,7703.13166598772,0.0,1.0
2012-08-13,163.53,164.24,162.56,162.84,2300,154.971906461232,155.644749692366,154.052669934188,154.318016560551,2427.01408654407,0.0,1.0
2012-08-14,162.78,166.68,162.25,166.68,8100,154.261156569188,157.957056007816,153.758893312143,157.957056007816,8547.31047869869,0.0,1.0
2012-08-15,165.89,168.25,164.1,164.1,13500,157.208399454863,159.444892448494,155.512076379185,155.512076379185,14245.5174644978,0.0,1.0
2012-08-16,164.99,166.0,164.91,165.21,13800,156.35549958441,157.312642772363,156.279686262592,156.56398621941,14562.0845192645,0.0,1.0
2012-08-17,166.73,166.73,163.26,164.15,2000,158.004439333952,158.004439333952,154.716036500096,155.559459705321,2110.44703177745,0.0,1.0
2012-08-20,166.22,167.3,164.414,164.414,2600,157.521129407362,158.544609251905,155.809643667321,155.809643667321,2743.5811413107,0.0,1.0
2012-08-21,166.8,168.64,166.0,167.27,5200,158.070775990543,159.814482392357,157.312642772363,158.516179256223,5487.16228262138,0.0,1.0
2012-08-22,163.91,166.3,163.66,166.3,8100,155.332019739867,157.59694272918,155.095103109186,157.59694272918,8547.31047869871,0.0,1.0
2012-08-23,161.91,163.37,161.88,163.37,5300,153.436686694417,154.820279817596,153.408256698735,154.820279817596,5592.68463421026,0.0,1.0
2012-08-24,164.99,165.06,161.84,161.84,4200,156.35549958441,156.421836241001,153.370350037826,153.370350037826,4431.93876673267,0.0,1.0
2012-08-27,163.2,165.66,162.17,164.05,6300,154.659176508732,156.990436154636,153.683079990325,155.464693053049,6647.908150099,0.0,1.0
2012-08-28,166.27,166.74,163.68,163.68,4500,157.568512733498,158.013915999179,155.11405643964,155.11405643964,4748.50582149929,0.0,1.0
2012-08-29,166.75,166.85,163.65,164.21,6000,158.023392664406,158.118159316679,155.085626443959,155.616319696685,6331.34109533239,0.0,1.0
2012-08-30,165.05,166.184,164.28,165.2,7400,156.412359575774,157.487013412544,155.682656353275,156.554509554182,7808.65401757658,0.0,1.0
2012-08-31,165.14,166.798,165.14,165.85,7600,156.497649562819,158.068880657497,156.497649562819,157.170492793954,8019.69872075434,0.0,1.0
2012-09-04,164.92,165.44,162.76,164.7,5500,156.289162927819,156.781949519636,154.242203238733,156.08067629282,5803.72933738802,0.0,1.0
2012-09-05,164.01,165.465,163.55,164.64,5500,155.42678639214,156.805641182705,154.990859791686,156.023816301456,5803.72933738799,0.0,1.0
2012-09-06,166.75,167.46,164.05,164.05,12600,158.023392664406,158.696235895541,155.464693053049,155.464693053049,13295.816300198,0.0,1.0
2012-09-07,167.38,168.29,165.06,166.99,15400,158.620422573723,159.482799109403,156.421836241001,158.25083262986,16250.4421446864,0.0,1.0
2012-09-10,166.86,167.54,166.1,166.87,4400,158.127635981906,158.772049217359,157.407409424635,158.137112647133,4642.98346991041,0.0,1.0
2012-09-11,167.88,168.56,166.15,166.3,3500,159.094255835086,159.738669070539,157.454792750771,157.59694272918,3693.28230561054,0.0,1.0
2012-09-12,167.18,167.75,166.35,167.25,4800,158.430889269178,158.971059187131,157.644326055316,158.497225925769,5065.0728762659,0.0,1.0
2012-09-13,168.7,169.53,166.3,166.55,9200,160.155642340538,160.943604303446,157.877198110441,158.114536051076,9690.82311005881,0.3,1.0
2012-09-14,170.02,171.99,168.8,168.8,3100,161.408786667091,163.279009639295,160.250577516792,160.250577516792,3265.3860479546,0.0,1.0
2012-09-17,168.05,169.45,160.93,169.45,1800,159.538563694887,160.867656162443,152.7791791456,160.867656162443,1896.03060848977,0.0,1.0
2012-09-18,167.6,168.95,167.1,168.95,2500,159.111355401743,160.392980281173,158.636679520473,160.392980281173,2633.37584512469,0.0,1.0
2012-09-19,165.4,168.28,164.36,167.01,12800,157.022781524155,159.756914600271,156.035455691113,158.551237861845,13482.8843270384,0.0,1.0
2012-09-20,164.05,165.56,164.05,165.0,4100,155.741156644726,157.174677806161,155.741156644726,156.643040819139,4318.73638600447,0.0,1.0
2012-09-21,165.01,166.58,164.32,164.46,9000,156.652534336764,158.143016603952,155.997481620612,156.130390867367,9480.15304244887,0.0,1.0
2012-09-24,164.06,164.9,163.53,163.53,10200,155.750650162351,156.548105642885,155.247493728205,155.247493728205,10744.1734481087,0.0,1.0
2012-09-25,164.0,165.79,164.0,164.5,8000,155.693689056599,157.393028711546,155.693689056599,156.168364937869,8426.80270439896,0.0,1.0
2012-09-26,161.2,164.17,160.95,164.0,15300,153.035504121486,155.85507885623,152.798166180851,155.693689056599,16116.2601721631,0.0,1.0
2012-09-27,162.01,162.79,161.03,161.94,7600,153.804479049144,154.544973423925,152.874114321854,153.738024425766,8005.46256917901,0.0,1.0
2012-09-28,162.9,162.9,161.26,162.69,7500,154.649402117804,154.649402117804,153.092465227238,154.450038247671,7900.12753537407,0.0,1.0
2012-10-01,164.47,164.76,163.15,163.15,15700,156.139884384993,156.415196396129,154.886740058439,154.886740058439,16537.600307383,0.0,1.0
2012-10-02,165.57,165.75,164.0,164.92,9500,157.184171323787,157.355054641044,155.693689056599,156.567092678136,10006.8282114738,0.0,1.0
2012-10-03,165.41,166.75,165.0,165.95,14300,157.03227504178,158.304406403584,156.643040819139,157.544924993552,15062.9098341132,0.0,1.0
2012-10-04,166.32,166.85,165.701,165.72,8000,157.896185145692,158.399341579838,157.30853640468,157.326574088168,8426.80270439898,0.0,1.0
2012-10-05,166.06,167.24,165.81,166.37,13300,157.649353687432,158.769588767229,157.412015746796,157.943652733819,14009.5594960633,0.0,1.0
2012-10-08,167.29,167.76,165.98,166.6,7400,158.817056355356,159.26325168375,157.573405546428,158.162003639203,7794.79250156906,0.0,1.0
2012-10-09,166.39,166.86,165.74,165.74,5100,157.96263976907,158.408835097464,157.345561123419,157.345561123419,5372.08672405435,0.0,1.0
2012-10-10,165.71,166.5,165.56,165.56,4000,157.317080570542,158.067068462949,157.174677806161,157.174677806161,4213.4013521995,0.0,1.0
2012-10-11,167.3,167.44,165.96,165.99,8100,158.826549872981,158.959459119737,157.554418511178,157.582899064054,8532.137738204,0.0,1.0
2012-10-12,165.35,167.8,164.85,167.0,22600,156.975313936028,159.301225754252,156.500638054758,158.541744344219,23805.7176399271,0.0,1.0
2012-10-15,165.3,166.4,165.2,165.4,14400,156.927846347901,157.972133286695,156.832911171647,157.022781524155,15168.2448679182,0.0,1.0
2012-10-16,166.24,166.8,164.0,165.84,23800,157.820237004689,158.351873991711,155.693689056599,157.440496299673,25069.7380455869,0.0,1.0
2012-10-17,167.5,167.52,165.05,166.17,7600,159.016420225489,159.03540726074,156.690508407266,157.753782381311,8005.46256917906,0.0,1.0
2012-10-18,166.92,168.0,166.69,167.38,12600,158.465796203216,159.49109610676,158.247445297832,158.902498013985,13272.2142594284,0.0,1.0
2012-10-19,166.62,166.92,165.52,165.74,12000,158.180990674454,158.465796203216,157.13670373566,157.345561123419,12640.2040565985,0.0,1.0
2012-10-22,168.53,168.53,166.89,166.89,5800,159.994252540906,159.994252540906,158.43731565034,158.43731565034,6109.43196068926,0.0,1.0
2012-10-23,167.03,168.09,165.67,167.43,7900,158.570224897096,159.576537765388,157.279106500041,158.949965602112,8321.46767059397,0.0,1.0
2012-10-24,165.9,168.22,165.3,168.22,17500,157.497457405425,159.699953494518,156.927846347901,159.699953494518,18433.6309158728,0.0,1.0
2012-10-25,167.81,167.86,167.06,167.55,3100,159.310719271877,159.358186860004,158.598705449972,159.063887813617,3265.38604795461,0.0,1.0
2012-10-26,166.86,168.08,166.78,167.99,23200,158.408835097464,159.567044247763,158.33288695646,159.481602589134,24437.727842757,0.0,1.0
2012-10-31,168.75,169.0,166.52,167.34,4900,160.203109928665,160.4404478693,158.0860554982,158.864523943483,5161.41665644437,0.0,1.0
2012-11-01,169.67,169.97,168.11,169.01,4500,161.076513550202,161.361319078964,159.595524800639,160.449941386925,4740.07652122442,0.0,1.0
2012-11-02,169.23,169.5,167.22,168.71,7100,160.658798774684,160.91512375057,158.750601731978,160.165135858163,7478.7874001541,0.0,1.0
2012-11-05,169.06,169.5,168.42,169.4,3100,160.497408975052,160.91512375057,159.889823847026,160.820188574316,3265.38604795461,0.0,1.0
2012-11-06,174.0,174.3,166.105,169.25,9100,165.187206682001,165.472012210763,157.692074516746,160.677785809935,9585.48807625385,0.0,1.0
2012-11-07,170.31,172.69,170.0,172.37,17100,161.788527372107,164.049443907517,161.494038243545,163.745455129646,18000.6644927414,0.11,1.0
2012-11-08,167.89,170.61,166.49,170.0,15300,159.489612239464,162.07351685136,158.159661336281,161.494038243545,16105.8577040317,0.0,1.0
2012-11-09,174.36,174.88,166.69,166.69,41200,165.635885342027,166.129867106066,158.34965432245,158.34965432245,43370.0220526867,0.0,1.0
2012-11-12,170.7,173.45,169.8825,173.45,8600,162.159013695136,164.771417254958,161.382417364171,164.771417254958,9052.9657682793,0.0,1.0
2012-11-13,170.24,171.8,167.2,170.93,25100,161.722029826948,163.203975119065,158.834136437181,162.37750562923,26422.0279981174,0.0,1.0
2012-11-14,166.0,169.06,162.25,168.22,7500,157.694178520168,160.601071208551,154.131810029501,159.803100666642,7895.02828629005,0.0,1.0
2012-11-15,166.73,169.58,165.85,169.58,4200,158.387652919684,161.095052972591,157.551683780541,161.095052972591,4421.21584032244,0.0,1.0
2012-11-16,164.95,167.0,164.01,166.4,11900,156.696715342781,158.644143451012,155.803748307787,158.074164492505,12526.7782142469,0.0,1.0
2012-11-19,166.82,168.25,165.56,165.56,14400,158.47314976346,159.831599614568,157.276193950596,157.276193950596,15158.4543096769,0.0,1.0
2012-11-20,166.64,168.62,165.85,165.89,7300,158.302156075908,160.18308663898,157.551683780541,157.589682377775,7684.49419865567,0.0,1.0
2012-11-21,166.06,166.06,164.4,165.01,5100,157.751176416018,157.751176416018,156.174234630817,156.753713238632,5368.61923467726,0.0,1.0
2012-11-23,169.91,169.91,165.15,165.15,8500,161.408541399769,161.408541399769,156.88670832895,156.88670832895,8947.69872446209,0.0,1.0
2012-11-26,167.52,168.41,166.61,167.0,7100,159.138125215051,159.983594003503,158.273657127983,158.644143451012,7473.96011102128,0.0,1.0
2012-11-27,164.03,169.2581,164.0,167.53,10500,155.822747606404,160.789259261352,155.794248658479,159.14762486436,11053.0396008061,0.0,1.0
2012-11-28,165.0,165.52,162.58,163.63,7700,156.744213589323,157.238195353362,154.44529845668,155.442761634066,8105.56237392449,0.0,1.0
2012-11-29,165.0,165.51,164.86,165.51,5500,156.744213589323,157.228695704054,156.611218499005,157.228695704054,5789.68740994606,0.0,1.0
2012-11-30,165.0,165.24,164.36,165.22,15000,156.744213589323,156.972205172726,156.136236033583,156.953205874109,15790.0565725802,0.0,1.0
2012-12-03,165.0,165.12,164.05,164.3001,5800,156.744213589323,156.858209381025,155.841746905021,156.079333134225,6105.48854139767,0.0,1.0
2012-12-04,162.75,164.22,162.1,164.22,16000,154.606792494923,156.003240943265,153.989315289875,156.003240943265,16842.7270107522,0.0,1.0
2012-12-05,163.09,163.79,162.52,162.58,8000,154.929780571411,155.594756023002,154.388300560829,154.44529845668,8421.36350537605,0.0,1.0
2012-12-06,162.26,163.93,162.12,163.93,6800,154.14130967881,155.72775111332,154.008314588491,155.72775111332,7158.15897956965,0.0,1.0
2012-12-07,161.0,162.581,160.3,161.61,15500,152.944353865946,154.446248421611,152.279378414355,153.523832473761,16316.3917916661,0.0,1.0
2012-12-10,160.08,162.31,159.3,162.0,33400,152.070386129569,154.188807925352,151.32941348351,153.89431879679,35159.1926349451,0.0,1.0
2012-12-11,159.54,162.9399,159.31,160.8,10100,151.557405066913,154.787190835291,151.338913132819,152.754360879777,10631.9714255373,0.0,1.0
2012-12-12,157.88,160.28,157.27,159.25,21100,149.980463281711,152.260379115738,149.400984673896,151.281915236968,22211.3462454294,0.0,1.0
2012-12-13,157.13,157.88,156.83,157.88,5200,149.552979062831,150.266813049321,149.267445468235,150.266813049321,5463.45519240192,0.3,1.0
2012-12-14,156.48,157.88,156.01,157.0,5300,148.934322941207,150.266813049321,148.48698697634,149.429247838506,5568.52163840964,0.0,1.0
2012-12-17,157.76,159.08,155.0,156.85,22300,150.152599611483,151.408947427704,147.525690541201,149.286481041208,23429.8174597235,0.0,1.0
2012-12-18,159.0,159.91,157.83,158.9,6200,151.332805135812,152.198923706086,150.219224116888,151.237627270947,6514.11965247921,0.0,1.0
2012-12-19,164.0,164.7,159.0,159.31,10100,156.091698379077,156.757943433134,151.332805135812,151.627856516895,10611.7110467806,0.0,1.0
2012-12-20,164.04,164.75,163.11,163.66,12800,156.129769525023,156.805532365566,155.244615381776,155.768093638535,13448.5050889893,0.0,1.0
2012-12-21,165.0,165.6,162.5,163.44,25700,157.04347702773,157.614544216921,154.664030406097,155.558702335831,27002.0766239863,0.0,1.0
2012-12-24,164.0,165.0,163.37,163.37,9600,156.091698379077,157.04347702773,155.492077830425,155.492077830425,10086.378816742,0.0,1.0
2012-12-26,163.53,164.5,162.19,164.5,15600,155.64436241421,156.567587703403,154.368979025015,156.567587703403,16390.3655772057,0.0,1.0
2012-12-27,162.1,162.9007,160.08,162.9007,7300,154.283318946636,155.045408110613,152.360726076357,155.045408110613,7669.85055856423,0.0,1.0
2012-12-28,161.74,163.61,160.86,161.835,4900,153.940678633121,155.720504706102,153.103113422307,154.031097604743,5148.25585437873,0.0,1.0
2012-12-31,163.5,164.24,160.5,162.55,13300,155.61580905475,156.320125254753,152.760473108792,154.71161933853,13973.837319028,0.0,1.0
2013-01-02,167.5,169.02,165.5,165.87,64800,159.422923649362,160.869627195314,157.519366352056,157.871524452058,68083.0570130084,0.0,1.0
2013-01-03,170.22,170.58,168.0,168.41,10400,162.011761573698,162.354401887213,159.898812973688,160.289042219636,10926.9103848038,0.0,1.0
2013-01-04,171.38,172.96,170.21,170.21,8800,163.115824806135,164.619635071007,162.002243787211,162.002243787211,9245.84724868017,0.0,1.0
2013-01-07,169.68,170.15,168.78,169.89,3300,161.497801103425,161.945137068292,160.641200319638,161.697674619642,3467.19271825507,0.0,1.0
2013-01-08,170.61,171.3,168.09,170.71,5000,162.382955246672,163.039682514243,159.984473052067,162.478133111538,5253.32230038647,0.0,1.0
2013-01-09,169.39,172.0,169.32,170.26,15300,161.221785295316,163.7059275683,161.15516078991,162.049832719644,16075.1662391825,0.0,1.0
2013-01-10,171.0,171.0,169.03,170.0,6000,162.754148919647,162.754148919647,160.879144981801,161.802370270994,6303.98676046375,0.0,1.0
2013-01-11,168.84,171.13,168.56,171.13,7300,160.698307038557,162.877880143972,160.431809016934,162.877880143972,7669.85055856421,0.0,1.0
2013-01-14,169.0,169.98,168.75,169.0,5000,160.850591622341,161.783334698021,160.612646960178,160.850591622341,5253.32230038646,0.0,1.0
2013-01-15,169.34,169.43,168.0,168.83,13700,161.174196362883,161.259856441262,159.898812973688,160.68878925207,14394.1031030589,0.0,1.0
2013-01-16,170.11,170.66,168.7,168.87,7400,161.907065922346,162.430544179105,160.565058027745,160.726860398016,7774.91700457195,0.0,1.0
2013-01-17,172.02,173.94,170.67,170.8,13000,163.724963141273,165.552378146687,162.440061965592,162.563793189917,13658.6379810048,0.0,1.0
2013-01-18,170.66,171.76,170.18,170.18,7400,162.430544179105,163.477500692623,161.973690427752,161.973690427752,7774.91700457196,0.0,1.0
2013-01-22,172.25,172.337,171.1,171.49,7000,163.943872230463,164.026676972896,162.849326784512,163.220520457487,7354.65122054105,0.0,1.0
2013-01-23,172.65,172.99,171.64,172.44,9100,164.324583689924,164.648188430466,163.363287254785,164.124710173707,9561.04658670337,0.0,1.0
2013-01-24,168.32,173.0,168.32,172.91,27000,160.203382141257,164.657706216953,160.203382141257,164.572046138574,28367.9404220869,0.0,1.0
2013-01-25,171.72,173.49,168.81,169.53,13200,163.439429546677,165.124077754793,160.669753679097,161.355034306127,13868.7708730203,0.0,1.0
2013-01-28,172.56,174.0,170.21,170.21,12600,164.238923611546,165.609484865606,162.002243787211,162.002243787211,13238.3721969738,0.0,1.0
2013-01-29,172.53,173.99,171.32,171.79,8200,164.210370252086,165.599967079119,163.058718087216,163.506054052083,8615.44857263379,0.0,1.0
2013-01-30,172.99,173.5,169.81,169.81,11300,164.648188430466,165.133595541279,161.62153232775,161.62153232775,11872.5083988734,0.0,1.0
2013-01-31,174.36,174.89,171.5,172.52,18800,165.952125179121,166.456567862907,163.230038243974,164.2008524656,19752.4918494531,0.0,1.0
2013-02-01,177.0,177.25,174.55,174.57,21200,168.464820811565,168.702765473728,166.132963122365,166.151998695338,22274.0865536385,0.0,1.0
2013-02-04,174.7,176.35,174.1,175.17,19900,166.275729919663,167.84616468994,165.704662730471,166.72306588453,20908.2227555381,0.0,1.0
2013-02-05,175.83,176.0,173.77,173.99,10700,167.351239792641,167.513042162912,165.390575776416,165.599967079119,11242.109722827,0.0,1.0
2013-02-06,178.25,179.5,174.93,175.3,38500,169.654544122381,170.844267433197,166.494639008853,166.846797108855,40450.5817129756,0.0,1.0
2013-02-07,178.25,178.74,176.17,176.86,12600,169.654544122381,170.120915660221,167.674844533183,168.331571800753,13238.3721969738,0.0,1.0
2013-02-08,178.39,179.37,176.79,177.9,19300,169.787793133192,170.720536208872,168.264947295347,169.321421595352,20277.8240794917,0.0,1.0
2013-02-11,178.6,184.3,177.07,179.21,12100,169.987666649409,175.412804946731,168.53144531697,170.568251625087,12713.0399669352,0.0,1.0
2013-02-12,180.43,180.44,177.65,178.6,5700,171.729421576444,171.738939362931,169.083476933189,169.987666649409,5988.78742244056,0.0,1.0
2013-02-13,178.66,181.32,178.35,181.32,6600,170.044773368328,172.576504573745,169.749721987246,172.576504573745,6934.38543651013,0.0,1.0
2013-02-14,179.31,180.64,178.8,180.0,5200,170.663429489953,171.929295092661,170.17802237914,171.320156757523,5463.45519240191,0.0,1.0
2013-02-15,178.92,180.38,178.175,179.18,3500,170.292235816978,171.681832644011,169.583160723732,170.539698265628,3677.32561027052,0.0,1.0
2013-02-19,179.51,180.69,178.8,180.69,25000,170.853785219683,171.976884025094,170.17802237914,171.976884025094,26266.6115019323,0.0,1.0
2013-02-20,178.24,181.14,178.15,179.1,10400,169.645026335894,172.405184416988,169.559366257515,170.463555973736,10926.9103848038,0.0,1.0
2013-02-21,177.66,179.3,177.1,178.56,8700,169.092994719675,170.653911703466,168.55999867643,169.949595503463,9140.78080267245,0.0,1.0
2013-02-22,180.02,180.8,176.55,176.55,8700,171.339192330496,172.081579676446,168.036520419671,168.036520419671,9140.78080267245,0.0,1.0
2013-02-25,176.24,181.34,175.92,181.2,10200,167.741469038588,172.595540146718,167.436899871019,172.462291135907,10716.7774927884,0.0,1.0
2013-02-26,178.01,179.45,177.01,177.52,5100,169.426117246704,170.796678500764,168.474338598051,168.959745708864,5358.38874639418,0.0,1.0
2013-02-27,179.68,181.76,177.61,177.61,3400,171.015587589954,172.995287179152,169.045405787243,169.045405787243,3572.2591642628,0.0,1.0
2013-02-28,179.55,181.0,179.01,179.51,8000,170.891856365629,172.271935406176,170.377895895357,170.853785219683,8405.31568061835,0.0,1.0
2013-03-01,177.29,180.86,175.92,178.2,19100,168.740836619674,172.138686395365,167.436899871019,169.606955189948,20067.6911874762,0.0,1.0
2013-03-04,175.45,177.29,174.13,177.01,6600,166.989563906153,168.740836619674,165.733216089931,168.474338598051,6934.3854365101,0.0,1.0
2013-03-05,178.48,178.69,176.02,178.69,8000,169.873453211571,170.073326727788,167.532077735885,170.073326727788,8405.31568061832,0.0,1.0
2013-03-06,179.04,179.34,177.7,177.75,3900,170.406449254816,170.691982849412,169.131065865622,169.178654798054,4097.59139430144,0.0,1.0
2013-03-07,179.35,181.0,178.26,178.65,10100,170.701500635899,172.271935406176,169.664061908867,170.035255581842,10611.7110467806,0.0,1.0
2013-03-08,182.83,183.0,179.5,179.5,21700,174.013690333211,174.175492703482,170.844267433197,170.844267433197,22799.4187836772,0.0,1.0
2013-03-11,182.46,182.86,181.05,182.0,8500,173.661532233209,174.042243692671,172.319524338609,173.223714054829,8930.64791065699,0.0,1.0
2013-03-12,179.59,182.05,178.5,182.0,26700,170.929927511576,173.271302987262,169.892488784544,173.223714054829,28052.7410840636,0.0,1.0
2013-03-13,180.74,180.89,179.15,179.89,23600,172.024472957526,172.167239754824,170.511144906168,171.215461106171,24795.6812578241,0.0,1.0
2013-03-14,179.95,181.36,179.31,181.24,26800,171.558101419686,172.902346615584,170.947947571903,172.787942769125,28110.9429405623,0.3,1.0
2013-03-15,183.01,183.45,179.9,180.0,17700,174.4753995044,174.894880274751,171.510433150328,171.605769689045,18565.8093301475,0.0,1.0
2013-03-18,181.2,182.08,180.5,181.81,3700,172.749808153638,173.58876969434,172.082452382625,173.331361039807,3880.98839104778,0.0,1.0
2013-03-19,180.8,181.15,180.0,180.6,3600,172.368461998774,172.70213988428,171.605769689045,172.177788921341,3776.09681291134,0.0,1.0
2013-03-20,182.17,183.34,181.53,182.44,5300,173.674572579185,174.790010082164,173.064418731401,173.931981233718,5559.25364123059,0.0,1.0
2013-03-21,181.56,182.5,180.1,182.03,8600,173.093019693016,173.989183156948,171.701106227761,173.541101424982,9020.67571973268,0.0,1.0
2013-03-22,181.6,182.23,181.0,181.52,4100,173.131154308503,173.731774502414,172.559135076206,173.05488507753,4300.55470359347,0.0,1.0
2013-03-25,182.84,183.59,181.21,182.81,3800,174.313327388583,175.028351428954,172.75934180751,174.284726426968,3985.8799691842,0.0,1.0
2013-03-26,181.9,183.5,180.56,183.5,5900,173.417163924651,174.942548544109,172.139654305855,174.942548544109,6188.60311004916,0.0,1.0
2013-03-27,180.72,182.66,180.2501,181.49,3500,172.292192767801,174.141721618894,171.844206372374,173.026284115915,3671.20523477492,0.0,1.0
2013-03-28,182.7,182.91,180.25,180.61,16600,174.17985623438,174.380062965684,171.844111035835,172.187322575213,17412.0019706468,0.0,1.0
2013-04-01,180.9,183.08,180.48,181.3101,14400,172.46379853749,174.542135081502,172.063385074882,172.854773682765,15104.3872516454,0.0,1.0
2013-04-02,181.24,183.38,180.1,181.9,6200,172.787942769125,174.82814469765,171.701106227761,173.417163924651,6503.27784445842,0.0,1.0
2013-04-03,180.1,181.035,179.28,181.035,23900,171.701106227761,172.592502864757,170.919346610288,172.592502864757,25069.0871746059,0.0,1.0
2013-04-04,182.06,182.2,180.51,180.74,6000,173.569702386597,173.7031735408,172.091986036497,172.311260075544,6293.49468818558,0.0,1.0
2013-04-05,181.88,182.3,179.7,179.7,6500,173.398096616908,173.798510079516,171.319760072896,171.319760072896,6817.95257886771,0.0,1.0
2013-04-08,180.0,182.35,180.0,181.8,7600,171.605769689045,173.846178348874,171.605769689045,173.321827385935,7971.75993836838,0.0,1.0
2013-04-09,182.14,182.14,180.0,180.61,8600,173.64597161757,173.64597161757,171.605769689045,172.187322575213,9020.67571973266,0.0,1.0
2013-04-10,186.05,186.2,181.86,181.99,23800,177.373630281371,177.516635089445,173.379029309165,173.502966809496,24964.1955964694,0.0,1.0
2013-04-11,188.1,188.88,186.31,186.6,14900,179.328029325052,180.071654327037,177.621505282033,177.89798124431,15628.8451423275,0.0,1.0
2013-04-12,189.44,190.43,186.95,188.0,16800,180.605538943848,181.549370677138,178.231659129816,179.232692786335,17621.7851269196,0.0,1.0
2013-04-15,183.88,188.55,183.85,188.11,6500,175.304827391231,179.757043749274,175.276226429616,179.337562978923,6817.9525788677,0.0,1.0
2013-04-16,184.31,184.75,182.82,183.64,5400,175.71477450771,176.134255278061,174.29426008084,175.076019698312,5664.14521936702,0.0,1.0
2013-04-17,180.75,184.3,180.56,182.61,16900,172.320793729416,175.705240853838,172.139654305855,174.094053349536,17726.676705056,0.0,1.0
2013-04-18,181.27,182.9,180.1101,180.425,12300,172.81654373074,174.370529311813,171.710735218171,172.010949978588,12901.6641107804,0.0,1.0
2013-04-19,181.4,182.39,180.885,181.165,3000,172.94048123107,173.88431296436,172.449498056682,172.716440365088,3146.7473440928,0.0,1.0
2013-04-22,181.0,182.1499,179.705,182.1499,11700,172.559135076206,173.655409934903,171.324526899832,173.655409934903,12272.3146419619,0.0,1.0
2013-04-23,184.59,185.8,181.23,181.23,8900,175.981716816115,177.13528893458,172.778409115253,172.778409115253,9335.35045414195,0.0,1.0
2013-04-24,183.03,185.53,183.01,185.53,3400,174.494466812143,176.877880280047,174.4753995044,176.877880280047,3566.31365663851,0.0,1.0
2013-04-25,183.24,185.22,182.608,182.85,6500,174.694673543447,176.582337010027,174.092146618761,174.322861042454,6817.95257886773,0.0,1.0
2013-04-26,181.94,183.23,181.15,182.4,9300,173.455298540138,174.685139889576,172.70213988428,173.893846618232,9754.91676668763,0.0,1.0
2013-04-29,183.08,184.0,181.9,182.97,3400,174.542135081502,175.41923123769,173.417163924651,174.437264888914,3566.31365663849,0.0,1.0
2013-04-30,186.42,186.46,182.94,182.94,9600,177.72637547462,177.764510090107,174.408663927299,174.408663927299,10069.591501097,0.0,1.0
2013-05-01,185.7,187.59,183.6501,185.75,19400,177.039952395864,178.841812977599,175.085648688722,177.087620665222,20348.9661584667,0.0,1.0
2013-05-02,187.23,188.78,186.01,186.18,8700,178.498601438221,179.976317788321,177.335495665884,177.497567781702,9125.5672978691,0.0,1.0
2013-05-03,189.01,191.82,188.0,188.0,8200,180.195591827368,182.874548565292,179.232692786335,179.232692786335,8601.10940718698,0.0,1.0
2013-05-06,188.29,192.6,187.02,187.02,5900,179.509168748612,183.618173567278,178.298394706917,178.298394706917,6188.60311004916,0.0,1.0
2013-05-07,189.0,189.61,187.4,188.0,4100,180.186058173497,180.767611059665,178.660673554039,179.232692786335,4300.55470359348,0.0,1.0
2013-05-08,191.37,191.99,186.53,188.0,7100,182.445534141069,183.036620681109,177.831245667208,179.232692786335,7447.30204768628,0.0,1.0
2013-05-09,193.55,194.0,190.15,190.43,7500,184.523870685081,184.952885109304,181.282428368732,181.549370677138,7866.86836023198,0.0,1.0
2013-05-10,193.95,194.81,192.751,193.3,3500,184.905216839946,185.725111072904,183.762131740739,184.285529338291,3671.20523477491,0.0,1.0
2013-05-13,193.87,195.0,191.28,193.0,6600,184.828947608973,185.906250496465,182.359731256225,183.999519722142,6922.84415700412,0.0,1.0
2013-05-14,196.33,196.33,192.88,193.47,14500,187.17422646139,187.17422646139,183.885115875683,184.447601454108,15209.2788297818,0.0,1.0
2013-05-15,198.28,198.96,194.9,195.15,12000,189.033288966354,189.681577429624,185.810913957749,186.049255304539,12586.9893763712,0.0,1.0
2013-05-16,198.42,198.84,197.1,197.12,8300,189.166760120557,189.567173583165,187.908317809504,187.927385117247,8706.00098532338,0.0,1.0
2013-05-17,198.85,199.98,198.2601,199.98,3400,189.576707237036,190.654010124528,189.01431699515,190.654010124528,3566.3136566385,0.0,1.0
2013-05-20,199.81,200.49,197.97,197.97,6800,190.491938008711,191.140226471981,188.737745696334,188.737745696334,7132.62731327699,0.0,1.0
2013-05-21,199.98,200.0,197.7601,200.0,3800,190.654010124528,190.673077432272,188.537634301569,190.673077432272,3985.87996918421,0.0,1.0
2013-05-22,198.3,205.11,197.6,199.07,11800,189.052356274097,195.544774560666,188.385000503084,189.786447622212,12377.2062200983,0.0,1.0
2013-05-23,196.55,197.72,195.07,197.72,15300,187.383966846565,188.499404349544,185.972986073566,188.499404349544,16048.4114548732,0.0,1.0
2013-05-24,196.0,197.2,194.44,196.52,14100,186.859615883626,188.00365434822,185.372365879655,187.35536588495,14789.7125172361,0.0,1.0
2013-05-28,200.9,200.9,197.51,197.51,4000,191.531106280717,191.531106280717,188.29919761824,188.29919761824,4195.66312545705,0.0,1.0
2013-05-29,197.12,199.24,196.221,197.4,9800,187.927385117247,189.948519738029,187.070309634189,188.194327425652,10279.3746573698,0.0,1.0
2013-05-30,198.12,198.9,196.86,196.86,7200,188.880750504408,189.624375506394,187.679510116585,187.679510116585,7552.19362582271,0.0,1.0
2013-05-31,197.27,199.97,196.69,197.44,12700,188.070389925321,190.644476470657,187.517438000768,188.232462041139,13321.2304233262,0.0,1.0
2013-06-03,198.26,198.26,196.03,197.56,5300,189.014221658611,189.014221658611,186.888216845241,188.346865887598,5559.25364123059,0.0,1.0
2013-06-04,197.43,199.0,197.28,198.09,7800,188.222928387267,189.71971204511,188.079923579193,188.852149542794,8181.54309464126,0.0,1.0
2013-06-05,195.99,198.1499,193.6,197.7,3400,186.850082229755,188.909256129485,184.571538954439,188.480337041801,3566.31365663849,0.0,1.0
2013-06-06,197.86,197.86,194.59,195.15,6600,188.632875503746,188.632875503746,185.515370687729,186.049255304539,6922.84415700415,0.0,1.0
2013-06-07,197.46,198.14,196.6,197.94,5600,188.251529348882,188.899817812152,187.431635115923,188.709144734719,5873.92837563987,0.0,1.0
2013-06-10,199.8,199.85,196.32,196.98,7400,190.482404354839,190.530072624198,187.164692807518,187.793913963044,7761.97678209557,0.0,1.0
2013-06-11,197.72,200.29,196.82,198.98,10600,188.499404349544,190.949553394549,187.641375501099,189.700644737367,11118.5072824612,0.0,1.0
2013-06-12,198.66,199.47,197.62,199.47,13000,189.395567813476,190.167793777076,188.404067810828,190.167793777076,13635.9051577354,0.0,1.0
2013-06-13,201.42,202.5,197.2925,198.0,21400,192.312865898189,193.344034079949,188.371989351696,189.047499989283,22413.4146192899,0.3,1.0
2013-06-14,200.6,203.65,200.5,200.65,9100,191.529941908335,194.442037236452,191.434463372987,191.577681176009,9530.93799231482,0.0,1.0
2013-06-17,204.55,204.83,200.41,200.41,17000,195.301344054586,195.56868395356,191.348532691173,191.348532691173,17805.0489966321,0.0,1.0
2013-06-18,205.34,206.11,204.0,205.0,22200,196.055624483836,196.790809206016,194.776212110171,195.730997463652,23251.2992779548,0.0,1.0
2013-06-19,203.02,206.75,202.15,205.49,19100,193.840522463759,197.401871832244,193.009859206231,196.198842286858,20004.4962256279,0.0,1.0
2013-06-20,198.91,201.96,198.88,200.0,20600,189.916354660951,192.828449989069,189.887711100347,190.957070696246,21575.5299606248,0.0,1.0
2013-06-21,199.07,200.0,197.75,200.0,26700,190.069120317508,190.957070696246,188.808803650913,190.957070696246,27964.4004829458,0.0,1.0
2013-06-24,196.6,198.97,196.0,197.9,44000,187.71080049441,189.97364178216,187.137929282321,188.952021453935,46083.6562265772,0.0,1.0
2013-06-25,194.26,198.0,193.63,196.84,50500,185.476602767264,189.047499989283,184.875087994571,187.939948979245,52891.4690782306,0.0,1.0
2013-06-26,192.8,196.48,191.01,196.48,58100,184.082616151181,187.596226251992,182.37355036845,187.596226251992,60851.3733355486,0.0,1.0
2013-06-27,194.99,195.065,193.31,193.94,66700,186.173596075305,186.245204976816,184.569556681457,185.17107145415,69858.6334161977,0.0,1.0
2013-06-28,192.05,194.91,192.05,194.79,207700,183.36652713607,186.097213247027,183.36652713607,185.982639004609,217535.804505911,0.0,1.0
2013-07-01,194.94,196.65,192.89,193.1,126500,186.125856807631,187.758539762084,184.168546832994,184.369051757225,132490.511651409,0.0,1.0
2013-07-02,199.86,202.0,194.95,194.95,42100,190.823400746759,192.866641403208,186.135404661166,186.135404661166,44093.6801622476,0.0,1.0
2013-07-03,198.87,199.95,198.35,199.42,14000,189.878163246812,190.909331428572,189.381674863002,190.403295191227,14662.9815266382,0.0,1.0
2013-07-05,202.0,202.0,198.2,200.67,37800,192.866641403208,192.866641403208,189.23845705998,191.596776883078,39590.0501219232,0.0,1.0
2013-07-08,199.87,203.0,199.17,201.63,35100,190.832948600293,193.82142675669,190.164598852857,192.51337082242,36762.1893989287,0.0,1.0
2013-07-09,197.82,201.985,197.02,201.795,36900,188.875638625657,192.852319622906,188.111810342872,192.670910405745,38647.429880925,0.0,1.0
2013-07-10,197.2,200.18,196.24,198.17,23900,188.283671706498,191.128932059873,187.367077767157,189.209813499375,25031.8041776181,0.0,1.0
2013-07-11,198.0,200.56,196.38,200.32,34700,189.047499989283,191.491750494195,187.500747716644,191.26260200936,36343.2470695962,0.0,1.0
2013-07-12,200.32,201.19,195.77,199.13,21400,191.26260200936,192.093265266889,186.91832865102,190.126407438717,22413.4146192898,0.0,1.0
2013-07-15,201.51,202.8,200.26,200.26,16500,192.398796580003,193.630469685993,191.205314888151,191.205314888151,17281.3710849664,0.0,1.0
2013-07-16,202.15,203.0,200.97,203.0,19900,193.009859206231,193.82142675669,191.883212489123,193.82142675669,20842.3808842928,0.0,1.0
2013-07-17,203.5,203.75,201.58,201.95,17000,194.29881943343,194.537515771801,192.465631554746,192.818902135534,17805.0489966321,0.0,1.0
2013-07-18,207.51,207.51,204.52,204.65,12700,198.12750870089,198.12750870089,195.272700493981,195.396822589934,13301.4189563075,0.0,1.0
2013-07-19,207.4,208.52,207.13,207.5,10100,198.022482312007,199.091841907906,197.764690266567,198.117960847355,10578.2938156461,0.0,1.0
2013-07-22,208.95,209.69,206.13,206.78,8900,199.502399609903,200.208940771479,196.809904913086,197.430515392849,9321.46682764857,0.0,1.0
2013-07-23,210.8,212.15,209.46,210.45,14200,201.268752513843,202.557712741043,199.989340140178,200.934577640125,14872.4526913045,0.0,1.0
2013-07-24,211.1,212.43,209.56,212.43,8900,201.555188119888,202.825052640018,200.084818675527,202.825052640018,9321.46682764856,0.0,1.0
2013-07-25,210.49,212.89,209.75,212.89,7600,200.972769054264,203.264253902619,200.266227892688,203.264253902619,7959.90425731788,0.0,1.0
2013-07-26,210.1,210.37,209.35,209.7,5000,200.600402766406,200.858194811846,199.884313751295,200.218488625014,5236.77911665651,0.0,1.0
2013-07-29,207.24,210.91,206.9,210.91,5600,197.86971665545,201.373778902726,197.545089635266,201.373778902726,5865.19261065528,0.0,1.0
2013-07-30,208.19,208.3,207.29,208.0,4500,198.776762741257,198.88178913014,197.917455923124,198.595353524096,4713.10120499086,0.0,1.0
2013-07-31,209.5,211.84,207.8,207.8,11900,200.027531554318,202.261729281464,198.4043964534,198.4043964534,12463.5342976425,0.0,1.0
2013-08-01,212.9,213.34,210.49,210.49,5400,203.273801756154,203.693907311686,200.972769054264,200.972769054264,5655.72144598902,0.0,1.0
2013-08-02,212.5,212.71,210.96,211.02,6700,202.891887614761,203.092392538992,201.4215181704,201.478805291609,7017.28401631972,0.0,1.0
2013-08-05,212.8,213.64,205.1001,205.1001,4100,203.178323220806,203.98034291773,195.826571477536,195.826571477536,4294.15887565833,0.0,1.0
2013-08-06,210.64,214.02,210.38,212.65,11400,201.115986857286,204.343161352053,200.867742665381,203.035105417784,11939.8563859768,0.0,1.0
2013-08-07,211.24,213.45,210.83,212.2,11800,201.688858069375,203.798933700568,201.297396074448,202.605452008717,12358.7987153093,0.0,1.0
2013-08-08,211.8,212.47,210.71,210.89,4000,202.223537867324,202.863244054157,201.18282183203,201.354683195657,4189.42329332521,0.0,1.0
2013-08-09,212.35,213.234,211.5,212.24,3800,202.748669811739,203.592700064217,201.93710226128,202.643643422856,3979.95212865894,0.0,1.0
2013-08-12,209.81,211.08,207.54,209.696,8200,200.323515013897,201.536092412818,198.156152261494,200.2146694836,8588.31775131666,0.0,1.0
2013-08-13,210.16,211.12,209.48,209.48,7300,200.657689887615,201.574283826957,200.008435847248,200.008435847248,7645.6975103185,0.0,1.0
2013-08-14,210.03,210.47,207.975,210.03,6600,200.533567791663,200.953673347194,198.571483890259,200.533567791663,6912.54843398657,0.0,1.0
2013-08-15,207.76,209.99,207.05,209.5,7700,198.36620503926,200.495376377523,197.688307438289,200.027531554318,8064.63983965102,0.0,1.0
2013-08-16,208.73,209.88,205.5,208.87,13500,199.292346832137,200.390349988641,196.208390140393,199.426016781624,14139.3036149726,0.0,1.0
2013-08-19,207.81,209.52,206.512,209.52,8800,198.413944306934,200.046627261387,197.174632918116,200.046627261387,9216.73124531546,0.0,1.0
2013-08-20,210.2,210.55,207.29,207.39,7600,200.695881301754,201.030056175473,197.917455923124,198.012934458472,7959.9042573179,0.0,1.0
2013-08-21,206.9,209.08,205.21,208.065,8900,197.545089635266,199.626521705856,195.931502387883,198.657414572072,9321.46682764859,0.0,1.0
2013-08-22,209.7,210.49,206.75,208.93,3700,200.218488625014,200.972769054264,197.401871832244,199.483303902833,3875.21654632581,0.0,1.0
2013-08-23,208.94,209.73,207.36,208.02,4200,199.492851756368,200.247132185618,197.984290897868,198.614449231165,4398.89445799147,0.0,1.0
2013-08-26,207.25,209.87,206.7,209.13,8500,197.879264508985,200.380802135106,197.35413256457,199.67426097353,8902.52449831605,0.0,1.0
2013-08-27,202.5,204.33,201.95,204.33,9600,193.344034079949,195.09129127682,192.818902135534,195.09129127682,10054.6159039805,0.0,1.0
2013-08-28,204.3,204.99,201.81,202.99,9100,195.062647716215,195.721449610117,192.685232186047,193.811878903155,9530.93799231484,0.0,1.0
2013-08-29,205.43,207.0,204.0,204.0,6700,196.141555165649,197.640568170615,194.776212110171,194.776212110171,7017.28401631971,0.0,1.0
2013-08-30,202.24,205.81,201.76,205.81,20200,193.095789888044,196.504373599972,192.637492918373,196.504373599972,21156.5876312923,0.0,1.0
2013-09-03,202.65,206.87,202.0,203.24,17000,193.487251882971,197.516446074662,192.866641403208,194.050575241525,17805.0489966321,0.0,1.0
2013-09-04,204.2,204.94,202.51,202.51,7800,194.967169180867,195.673710342443,193.353581933484,193.353581933484,8169.37542198415,0.0,1.0
2013-09-05,205.79,207.0,203.32,203.32,16600,196.485277892902,197.640568170615,194.126958069804,194.126958069804,17386.1066672996,0.0,1.0
2013-09-06,204.13,205.95,202.0,205.5,21900,194.900334206123,196.638043549459,192.866641403208,196.208390140393,22937.0925309555,0.0,1.0
2013-09-09,205.12,205.9,203.6,204.96,14900,195.84557170607,196.590304281785,194.394297968778,195.692806049513,15605.6017676364,0.0,1.0
2013-09-10,204.0,207.7,203.5,206.91,25900,194.776212110171,198.308917918051,194.29881943343,197.554637488801,27126.5158242807,0.0,1.0
2013-09-11,203.38,204.0,203.0001,203.22,5300,194.184245191013,194.776212110171,193.821522235225,194.031479534456,5550.98586365588,0.0,1.0
2013-09-12,203.13,204.48,202.34,204.475,9700,194.231984458687,195.522848334132,193.476590042685,195.518067356815,10144.369401833,0.3,1.0
2013-09-13,202.1,204.2,201.81,203.59,7200,193.247103131495,195.25511360441,192.96980644714,194.671834371801,7529.84120548427,0.0,1.0
2013-09-16,204.16,205.09,203.49,203.49,6400,195.216865785878,196.106127566741,194.576214825472,194.576214825472,6693.1921826527,0.0,1.0
2013-09-17,203.9,205.67,203.0,203.8,15000,194.968254965422,196.660720935451,194.107679048458,194.872635419093,15687.1691780923,0.0,1.0
2013-09-18,203.65,204.66,203.31,203.49,16500,194.729206099599,195.694963517525,194.404099642079,194.576214825472,17255.8860959015,0.0,1.0
2013-09-19,199.95,203.47,199.94,203.47,10400,191.191282885415,194.557090916206,191.181720930782,194.557090916206,10876.4372968106,0.0,1.0
2013-09-20,204.18,204.95,199.7,199.7,47400,195.235989695144,195.97226020188,190.952234019592,190.952234019592,49571.4546027715,0.0,1.0
2013-09-23,203.01,204.8,202.575,203.4,8500,194.117241003091,195.828830882386,193.701295976559,194.490157233776,8889.39586758562,0.0,1.0
2013-09-24,207.0,208.57,202.5,202.5,15000,197.93246090163,199.433687779,193.629581316812,193.629581316812,15687.1691780923,0.0,1.0
2013-09-25,205.65,207.58,203.52,207.58,20600,196.641597026185,198.48705427034,194.604900689371,198.48705427034,21543.7123379133,0.0,1.0
2013-09-26,205.86,206.29,204.5,205.0,9800,196.842398073476,197.253562122692,195.541972243398,196.020069975044,10248.9505296869,0.0,1.0
2013-09-27,205.14,206.57,202.54,202.54,3100,196.153937339905,197.521296852414,193.667829135344,193.667829135344,3242.0149634724,0.0,1.0
2013-09-30,205.6,205.85,203.28,204.64,11900,196.59378725302,196.832836118843,194.375413778181,195.675839608259,12445.1542146198,0.0,1.0
2013-10-01,206.45,207.65,204.7,205.96,24000,197.406553396819,198.55398795277,195.733211336056,196.938017619805,25099.4706849476,0.0,1.0
2013-10-02,206.0,208.4,205.18,207.568,22700,196.976265438337,199.27113455024,196.192185158437,198.47557992478,23739.9160228463,0.0,1.0
2013-10-03,204.0,206.02,203.5,205.345,25900,195.063874511751,196.995389347603,194.585776780105,196.34995740988,27086.5121141727,0.0,1.0
2013-10-04,206.5,207.56,203.23,203.23,10000,197.454363169984,198.467930361074,194.327604005016,194.327604005016,10458.1127853948,0.0,1.0
2013-10-07,203.8,206.0,203.77,206.0,3900,194.872635419093,196.976265438337,194.843949555194,196.976265438337,4078.66398630398,0.0,1.0
2013-10-08,201.92,203.44,201.92,203.01,8000,193.074987948102,194.528405052307,193.074987948102,194.117241003091,8366.49022831587,0.0,1.0
2013-10-09,202.68,204.75,202.1,202.1,8600,193.801696500205,195.781021109221,193.247103131495,193.247103131495,8993.97699543954,0.0,1.0
2013-10-10,206.6,207.5,203.81,204.38,5700,197.549982716313,198.410558633277,194.882197373726,195.427228787803,5961.12428767505,0.0,1.0
2013-10-11,209.16,209.5,204.65,205.49,5200,199.997843102343,200.322949559862,195.685401562892,196.488605752058,5438.21864840531,0.0,1.0
2013-10-14,209.35,209.67,207.01,208.2,3700,200.179520240368,200.485502788622,197.942022856263,199.079895457582,3869.50173059609,0.0,1.0
2013-10-15,207.43,209.266,207.43,207.94,3500,198.343624950846,200.099199821452,198.343624950846,198.831284637125,3660.33947488819,0.0,1.0
2013-10-16,210.2,211.49,208.208,208.208,7600,200.992286384167,202.225778531815,199.087545021288,199.087545021288,7948.16571690008,0.0,1.0
2013-10-17,208.54,209.45,204.98,209.38,15500,199.405001915101,200.275139786698,196.000946065778,200.208206104267,16210.074817362,0.0,1.0
2013-10-18,210.19,210.89,207.69,207.69,3900,200.982724429534,201.652061253839,198.592235771302,198.592235771302,4078.66398630399,0.0,1.0
2013-10-21,211.93,212.8,208.12,210.19,11300,202.646504535664,203.478394588729,199.003399820518,200.982724429534,11817.6674474962,0.0,1.0
2013-10-22,208.87,211.32,208.27,210.01,10700,199.720546417988,202.063225303055,199.146829140012,200.810609246142,11190.1806803725,0.0,1.0
2013-10-23,209.32,210.18,207.06,208.06,9700,200.15083437647,200.973162474901,197.989832629428,198.946028092721,10144.369401833,0.0,1.0
2013-10-24,209.46,209.73,206.29,209.52,7100,200.284701741331,200.54287451642,197.253562122692,200.342073469128,7425.26007763032,0.0,1.0
2013-10-25,211.7,212.98,210.1,210.8,8000,202.426579579107,203.650509772122,200.896666837838,201.566003662143,8366.49022831585,0.0,1.0
2013-10-28,212.75,213.8,211.5,212.77,5300,203.430584815564,204.434590052022,202.235340486448,203.44970872483,5542.79977625927,0.0,1.0
2013-10-29,211.73,212.76,209.71,212.22,6800,202.455265443005,203.440146770197,200.523750607154,202.923801220019,7111.5166940685,0.0,1.0
2013-10-30,211.2,212.75,210.12,211.475,6000,201.94848184746,203.430584815564,200.915790747104,202.211435599866,6274.86767123691,0.0,1.0
2013-10-31,211.73,212.7,208.48,210.11,13400,202.455265443005,203.3827750424,199.347630187304,200.906228792471,14013.8711324291,0.0,1.0
2013-11-01,210.82,212.96,210.24,210.24,5400,201.585127571409,203.631385862856,201.030534202699,201.030534202699,5647.38090411321,0.0,1.0
2013-11-04,210.26,211.4,209.995,210.39,2600,201.049658111965,202.139720940119,200.796266314192,201.173963522193,2719.10932420265,0.0,1.0
2013-11-05,210.79,211.0,207.61,207.61,3200,201.55644170751,201.757242754802,198.515740134239,198.515740134239,3346.59609132635,0.0,1.0
2013-11-06,209.38,212.0,209.38,212.0,9100,200.208206104267,202.713438218095,200.208206104267,202.713438218095,9516.8826347093,0.0,1.0
2013-11-07,208.5,209.07,204.46,208.6,13900,199.366754096569,199.911785510646,195.503724424866,199.462373642899,14536.7767716988,0.0,1.0
2013-11-08,219.38,220.05,210.8,210.9,15500,209.770160737196,210.410811697602,201.566003662143,201.661623208472,16210.074817362,0.0,1.0
2013-11-11,216.55,217.39,214.87,216.41,2300,207.064127576077,207.867331765243,205.457719197745,206.930260211216,2405.36594064081,0.0,1.0
2013-11-12,215.22,217.909,214.81,217.85,4000,205.792387609898,208.363597210692,205.400347469948,208.307181678358,4183.24511415793,0.0,1.0
2013-11-13,217.82,219.0,213.89,213.89,12900,208.278495814459,209.406806461145,204.520647643718,204.520647643718,13490.9654931593,0.0,1.0
2013-11-14,218.25,219.0,215.0701,217.0,21000,208.689659863675,209.406806461145,205.64905390995,207.494415534559,21962.0368493292,0.0,1.0
2013-11-15,219.9,220.67,216.5,216.51,18000,210.267382378108,211.003652884844,207.016317802913,207.025879757546,18824.6030137107,0.0,1.0
2013-11-18,219.85,220.0,217.7,217.7,7800,210.219572604944,210.363001924438,208.163752358864,208.163752358864,8157.32797260796,0.0,1.0
2013-11-19,217.17,219.85,215.91,216.82,13100,207.656968763319,210.219572604944,206.45216247957,207.322300351166,13700.1277488672,0.0,1.0
2013-11-20,219.33,220.0,215.15,215.15,6300,209.722350964032,210.363001924438,205.725453927467,205.725453927467,6588.61105479873,0.0,1.0
2013-11-21,221.15,223.16,219.11,219.98,7600,211.462626707225,213.384579588443,209.511987962107,210.343878015172,7948.16571690006,0.0,1.0
2013-11-22,221.53,222.2,218.52,221.0,2500,211.825980983276,212.466631943682,208.947832638764,211.319197387731,2614.52819634871,0.0,1.0
2013-11-25,222.81,227.01,218.64,221.07,8900,213.049911176291,217.065932122121,209.062576094359,211.386131070161,9307.72037900139,0.0,1.0
2013-11-26,222.65,223.35,221.25,222.81,15800,212.896919902164,213.566256726469,211.558246253554,213.049911176291,16523.8182009238,0.0,1.0
2013-11-27,224.81,225.2,222.83,224.95,2200,214.962302102877,215.335218333561,213.069035085557,215.096169467738,2300.78481278686,0.0,1.0
2013-11-29,224.65,225.349,223.8225,224.16,1800,214.80931082875,215.477691457591,214.018059082875,214.340775051736,1882.46030137107,0.0,1.0
2013-12-02,224.83,227.65,223.93,226.8,6700,214.981426012142,217.677897218628,214.120850095179,216.865131074829,7006.93556621455,0.0,1.0
2013-12-03,222.6,225.9,221.0,225.9,6800,212.849110128999,216.004555157866,211.319197387731,216.004555157866,7111.5166940685,0.0,1.0
2013-12-04,223.16,224.98,221.04,224.98,3800,213.384579588443,215.124855331636,211.357445206262,215.124855331636,3974.08285845004,0.0,1.0
2013-12-05,222.13,223.66,220.52,223.66,4900,212.399698261252,213.86267732009,210.86022356535,213.86267732009,5124.47526484346,0.0,1.0
2013-12-06,226.38,229.97,223.06,223.06,8100,216.463528980246,219.896270693468,213.288960042114,213.288960042114,8471.07135616983,0.0,1.0
2013-12-09,224.3,226.75,223.29,226.38,9700,214.474642416597,216.817321301665,213.508884998671,216.463528980246,10144.369401833,0.0,1.0
2013-12-10,222.31,224.29,221.4,223.9,7900,212.571813444644,214.465080461964,211.701675573048,214.09216423128,8261.90910046193,0.0,1.0
2013-12-11,219.2,222.98,218.57,221.25,7276,209.598045553803,213.212464405051,208.995642411929,211.558246253554,7609.3228626533,0.0,1.0
2013-12-12,218.22,221.44,217.03,220.23,7600,208.947832638764,212.031014845239,207.808395736372,210.872427742806,7937.25390235189,0.3,1.0
2013-12-13,217.86,220.28,215.596,218.77,7700,208.60312903804,210.920303242906,206.435326393488,209.47446313987,8041.69145369864,0.0,1.0
2013-12-16,220.54,221.5,218.95,220.31,8000,211.169255843429,212.088465445359,209.646814940232,210.949028542967,8355.00410773882,0.0,1.0
2013-12-17,218.52,222.749,216.0,222.749,10700,209.235085639368,213.284395437871,206.822160434301,213.284395437871,11174.8179941006,0.0,1.0
2013-12-18,224.0,225.6,217.76,217.76,11000,214.482240450386,216.014256453603,208.507378037839,208.507378037839,11488.1306481409,0.0,1.0
2013-12-19,221.19,222.25,220.51,222.14,10300,211.791637344736,212.806597946867,211.140530543369,212.701271846646,10757.0677887137,0.0,1.0
2013-12-20,224.79,224.97,212.45,221.14,32300,215.238673351974,215.411025152336,203.422999927163,211.743761844635,33733.3290849955,0.0,1.0
2013-12-23,223.5,225.85,222.0525,225.84,25500,214.003485449381,216.253633954106,212.61748972147,216.244058854085,26631.5755934174,0.0,1.0
2013-12-24,223.5,224.45,223.0374,223.0374,2100,214.003485449381,214.913119951291,213.56054132245,213.56054132245,2193.18857828144,0.0,1.0
2013-12-26,222.88,223.65,222.31,222.63,5800,213.409829248134,214.147111949682,212.864048546988,213.170451747631,6057.37797811065,0.0,1.0
2013-12-27,223.07,224.0,222.6972,223.99,3300,213.591756148516,214.482240450386,213.234796419766,214.472665350366,3446.43919444226,0.0,1.0
2013-12-30,221.4,222.99,220.64,222.99,10800,211.992714445158,213.515155348355,211.26500684363,213.515155348355,11279.2555454474,0.0,1.0
2013-12-31,222.63,222.69,221.75,222.36,5000,213.170451747631,213.227902347752,212.327842945862,212.911924047088,5221.87756733677,0.0,1.0
2014-01-02,221.63,222.81,217.97,222.81,9800,212.212941745621,213.342803547993,208.708455138262,213.342803547993,10234.88003198,0.0,1.0
2014-01-03,220.72,222.48,219.0,222.48,11200,211.341607643791,213.02682524733,209.694690440333,213.02682524733,11697.0057508343,0.0,1.0
2014-01-06,221.1,223.2826,219.2301,223.2826,12600,211.705461444555,213.795322774943,209.915013491795,213.795322774943,13159.1314696886,0.0,1.0
2014-01-07,222.0,222.99,220.75,222.79,10300,212.567220446365,213.515155348355,211.370332943851,213.323653347953,10757.0677887137,0.0,1.0
2014-01-08,219.09,221.34,218.0,220.13,16500,209.780866340514,211.935263845038,208.737180438322,210.776676742605,17232.1959722113,0.0,1.0
2014-01-09,220.37,221.06,219.1,219.228,9200,211.006479143087,211.667161044475,209.790441440534,209.913002720791,9608.25472389966,0.0,1.0
2014-01-10,221.26,221.58,219.71,221.58,4300,211.858663044877,212.16506624552,210.37452254176,212.16506624552,4490.81470790961,0.0,1.0
2014-01-13,220.8,222.87,219.38,221.09,8900,211.418208443952,213.400254148114,210.058544241097,211.695886344535,9294.94206985943,0.0,1.0
2014-01-14,219.07,222.24,219.01,222.24,9300,209.761716140473,212.797022846847,209.704265540353,212.797022846847,9712.6922752464,0.0,1.0
2014-01-15,221.2,222.0,218.19,218.19,5800,211.801212444756,212.567220446365,208.919107338704,208.919107338704,6057.37797811065,0.0,1.0
2014-01-16,219.96,222.4,219.292,221.4,5400,210.613900042263,212.950224447169,209.97428336092,211.992714445158,5639.6277727237,0.0,1.0
2014-01-17,221.44,222.44,219.74,221.26,5000,212.031014845239,212.988524847249,210.403247841821,211.858663044877,5221.87756733675,0.0,1.0
2014-01-21,223.64,224.13,222.01,223.48,7500,214.137536849662,214.606716750647,212.576795546385,213.98433524934,7832.81635100515,0.0,1.0
2014-01-22,223.12,224.5,222.7,223.58,8700,213.639631648617,214.960995451391,213.237477447772,214.080086249541,9086.06696716595,0.0,1.0
2014-01-23,223.7,224.0,222.2,223.75,8000,214.194987449783,214.482240450386,212.758722446767,214.242862949883,8355.00410773881,0.0,1.0
2014-01-24,220.04,223.4,219.21,221.0001,15100,210.690500842424,213.907734449179,209.895767540755,211.609806195354,15770.070253357,0.0,1.0
2014-01-27,221.59,224.605,221.21,221.34,40200,212.17464134554,215.061534001602,211.810787544776,211.935263845038,41983.8956413876,0.0,1.0
2014-01-28,222.25,225.48,222.0337,223.0,11600,212.806597946867,215.899355253362,212.599488533432,213.524730448375,12114.7559562213,0.0,1.0
2014-01-29,219.1,223.52,218.3,223.52,25700,209.790441440534,214.022635649421,209.024433438925,214.022635649421,26840.4506961109,0.0,1.0
2014-01-30,223.0,225.58,219.55,220.98,21000,213.524730448375,215.995106253563,210.221320941438,211.590560244314,21931.8857828144,0.0,1.0
2014-01-31,221.24,224.19,220.12,221.9,44200,211.839512844836,214.664167350768,210.767101642585,212.471469446164,46161.3976952571,0.0,1.0
2014-02-03,215.76,220.975,215.12,220.21,14800,206.592358033818,211.585772694304,205.979551632531,210.853277542766,15456.7575993168,0.0,1.0
2014-02-04,216.59,218.65,214.34,216.1,12800,207.387091335487,209.359561939629,205.232693830963,206.917911434502,13368.0065723821,0.0,1.0
2014-02-05,215.78,217.045,214.71,217.01,4800,206.611508233858,207.822758386402,205.586972531707,207.789245536331,5013.0024646433,0.0,1.0
2014-02-06,219.0,219.49,215.69,216.0,7600,209.694690440333,210.163870341318,206.525332333677,206.822160434301,7937.25390235187,0.0,1.0
2014-02-07,218.9,220.3,217.71,218.97,13400,209.598939440132,210.939453442946,208.459502537739,209.665965140272,13994.6318804625,0.0,1.0
2014-02-10,217.42,218.7,213.07,218.09,22600,208.181824637156,209.407437439729,204.016656128409,208.823356338503,23602.8866043621,0.0,1.0
2014-02-11,220.42,221.57,216.11,216.11,10100,211.054354643188,212.1554911455,206.927486534522,206.927486534522,10548.1926860203,0.0,1.0
2014-02-12,220.79,221.8,219.21,220.23,12900,211.408633343932,212.375718445962,209.895767540755,210.872427742806,13472.4441237288,0.0,1.0
2014-02-13,221.09,222.0,219.02,220.78,10600,211.695886344535,212.567220446365,209.713840640373,211.399058243912,11070.3804427539,0.0,1.0
2014-02-14,222.94,223.5,219.7,219.7,9000,213.467279848255,214.003485449381,210.36494744174,210.36494744174,9399.37962120616,0.0,1.0
2014-02-18,221.93,224.25,221.65,222.15,8400,212.500194746224,214.721617950889,212.232091945661,212.710846946666,8772.75431312576,0.0,1.0
2014-02-19,218.2,222.73,218.01,222.73,14600,208.928682438724,213.266202747832,208.746755538342,213.266202747832,15247.8824966234,0.0,1.0
2014-02-20,221.3,221.3,218.18,219.38,9000,211.896963444957,211.896963444957,208.909532238684,210.058544241097,9399.37962120618,0.0,1.0
2014-02-21,221.25,221.73,219.61,221.0,7800,211.849087944857,212.308692745822,210.278771541559,211.609710444354,8146.12900504534,0.0,1.0
2014-02-24,221.85,224.4,219.32,222.0,16400,212.423593946063,214.86524445119,210.001093640976,212.567220446365,17127.7584208646,0.0,1.0
2014-02-25,221.83,222.54,220.55,221.77,5500,212.404443746023,213.08427584745,211.178830943449,212.346993145902,5744.06532407044,0.0,1.0
2014-02-26,221.85,222.9,219.91,220.26,14200,212.423593946063,213.428979448174,210.566024542162,210.901153042866,14830.1322912364,0.0,1.0
2014-02-27,222.42,223.99,220.5,220.5,12900,212.969374647209,214.472665350366,211.130955443349,211.130955443349,13472.4441237289,0.0,1.0
2014-02-28,224.39,225.0,222.38,222.39,18400,214.85566935117,215.439750452397,212.931074247129,212.940649347149,19216.5094477993,0.0,1.0
2014-03-03,222.28,222.6,221.07,221.181,5400,212.835323246928,213.141726447571,211.676736144495,211.783019754718,5639.62777272369,0.0,1.0
2014-03-04,226.99,229.65,222.33,224.5,20500,217.345195356398,219.892171961746,212.883198747028,214.960995451391,21409.6980260807,0.0,1.0
2014-03-05,227.25,227.5,224.06,225.6,4500,217.59414795692,217.833525457423,214.539691050507,216.014256453603,4699.6898106031,0.0,1.0
2014-03-06,226.97,229.98,226.07,226.21,15000,217.326045156358,220.20815026241,216.464286154548,216.598337554829,15665.6327020103,0.0,1.0
2014-03-07,229.15,231.51,227.4,228.0,12700,219.413416960741,221.673140565486,217.737774457222,218.312280458428,13263.5690210354,0.0,1.0
2014-03-10,229.92,230.0,226.15,229.0,18200,220.150699662289,220.22730046245,216.540886954709,219.269790460439,19007.6343451058,0.0,1.0
2014-03-11,231.0,232.46,229.81,229.81,17700,221.18481046446,222.582775067396,220.045373562068,220.045373562068,18485.4465883722,0.0,1.0
2014-03-12,232.5,232.98,212.2,212.2,19800,222.621075467476,223.080680268442,203.18362242666,203.18362242666,20678.6351666536,0.0,1.0
2014-03-13,230.35,233.5,229.68,233.46,7600,220.849681963757,223.869766609669,220.207314753356,223.831416328451,7926.93013833407,0.3,1.0
2014-03-14,231.52,233.68,230.01,232.23,8600,221.971427689381,224.042342875149,220.523704573404,222.652145180999,8969.9472617991,0.0,1.0
2014-03-17,233.7,234.46,232.4,234.0,7900,224.061518015758,224.790173358899,222.815133876176,224.349145124893,8239.8352753736,0.0,1.0
2014-03-18,232.19,234.0,231.3,233.99,7700,222.613794899782,224.349145124893,221.760501142683,224.339557554588,8031.23185068057,0.0,1.0
2014-03-19,232.92,237.37,231.3576,237.37,3400,223.313687532009,227.580156317504,221.815725547636,227.580156317504,3546.25821978103,0.0,1.0
2014-03-20,237.8,238.63,232.75,232.9,14600,227.992421840596,228.788190175868,223.150698836833,223.2945123914,15228.0500025892,0.0,1.0
2014-03-21,237.15,245.79,236.09,238.0,23400,227.369229770805,235.652890513878,226.35294731853,228.184173246686,24406.6006890812,0.0,1.0
2014-03-24,237.47,240.51,236.9,240.37,8200,227.676032020548,230.590653393111,227.129540513193,230.456427408848,8552.7404124131,0.0,1.0
2014-03-25,236.96,240.78,236.04,239.84,10800,227.18706593502,230.849517791332,226.305009467007,229.948286182711,11264.5849334221,0.0,1.0
2014-03-26,235.99,238.89,234.11,237.76,11500,226.257071615485,229.037467003785,224.454608398242,227.954071559378,11994.6969198476,0.0,1.0
2014-03-27,236.0,237.9,233.78,236.5,18600,226.266659185789,228.088297543641,224.138218578194,226.746037701014,19400.1184964492,0.0,1.0
2014-03-28,238.96,239.7,235.14,235.14,13200,229.104579995916,229.814060198448,225.442128139604,225.442128139604,13767.8260297382,0.0,1.0
2014-03-31,240.75,241.51,237.37,237.65,13900,230.820755080419,231.549410423559,227.580156317504,227.848608286029,14497.9380161636,0.0,1.0
2014-04-01,245.96,245.96,238.21,241.02,21600,235.815879209054,235.815879209054,228.38551222308,231.07961947864,22529.1698668442,0.0,1.0
2014-04-02,242.51,245.6,241.59,245.5,20900,232.508167454008,235.470726678093,231.626110985995,235.374850975048,21799.0578804187,0.0,1.0
2014-04-03,245.16,246.69,241.41,243.19,20200,235.048873584695,236.515771841281,231.453534720514,233.160122234712,21068.9458939933,0.0,1.0
2014-04-04,244.09,247.555,239.726,247.555,25700,234.023003562116,237.345096672619,229.83898788124,237.345096672619,26805.5400730508,0.0,1.0
2014-04-07,242.65,244.1,239.363,241.6812,17100,232.64239343827,234.03259113242,229.490959079187,231.713549627172,17835.5928112517,0.0,1.0
2014-04-08,242.52,244.6,240.88,240.88,17100,232.517755024312,234.511969647644,230.945393494377,230.945393494377,17835.5928112517,0.0,1.0
2014-04-09,235.3,245.265,235.22,245.265,19600,225.595529264476,235.149543072892,225.51882870204,235.149543072892,20443.1356199142,0.0,1.0
2014-04-10,229.0,235.05,228.401,235.05,23000,219.555359972652,225.355840006864,218.981064511413,225.355840006864,23989.3938396952,0.0,1.0
2014-04-11,227.4,229.28,226.02,227.44,7300,218.021348723934,219.823811941177,216.698264021916,218.059699005152,7614.02500129459,0.0,1.0
2014-04-14,229.01,231.0,227.7,230.22,7100,219.564947542956,221.472874033548,218.308975833069,220.725043549798,7405.42157660158,0.0,1.0
2014-04-15,228.69,230.0,225.05,228.06,14000,219.258145293213,220.5141170031,215.768269702381,218.65412836403,14602.2397285101,0.0,1.0
2014-04-16,229.25,231.48,228.48,230.15,5000,219.795049230264,221.933077408163,219.056806316818,220.657930557667,5215.08561732504,0.0,1.0
2014-04-17,230.36,232.042,229.0,229.69,6900,220.859269534061,222.471898859275,219.555359972652,220.216902323661,7196.81815190858,0.0,1.0
2014-04-21,230.78,233.96,229.63,230.71,6800,221.261947486849,224.310794843675,220.159376901834,221.194834494718,7092.51643956209,0.0,1.0
2014-04-22,233.25,234.97,231.062,231.062,8100,223.630077352057,225.279139444428,221.532316969436,221.532316969436,8448.43870006657,0.0,1.0
2014-04-23,233.68,234.4186,230.6,232.72,4500,224.042342875149,224.750480817839,221.089371221369,223.121936125919,4693.57705559256,0.0,1.0
2014-04-24,232.95,235.0,232.525,232.525,16500,223.342450242922,225.307902155341,222.934978504982,222.934978504982,17209.7825371727,0.0,1.0
2014-04-25,230.19,231.85,230.19,231.24,4600,220.696280838885,222.287817509429,220.696280838885,221.702975720856,4797.87876793905,0.0,1.0
2014-04-28,229.73,234.0,228.6,234.0,10200,220.255252604879,224.349145124893,219.171857160472,224.349145124893,10638.7746593431,0.0,1.0
2014-04-29,227.42,229.25,226.74,228.17,6700,218.040523864543,219.795049230264,217.388569083839,218.75959163738,6988.21472721558,0.0,1.0
2014-04-30,224.89,226.71,223.41,225.6,21500,215.614868577509,217.359806372925,214.195908172446,216.295586069127,22424.8681544978,0.0,1.0
2014-05-01,221.83,225.92,220.945,224.0,20200,212.681072064338,216.602388318871,211.832572092391,214.76157482041,21068.9458939932,0.0,1.0
2014-05-02,223.92,224.9655,220.51,222.87,9400,214.684874257974,215.687254733308,211.415512784146,213.678179376004,9804.36096057112,0.0,1.0
2014-05-05,222.36,224.35,221.99,223.8,9700,213.189213290475,215.097139781067,212.834473189209,214.569823414321,10117.2660976106,0.0,1.0
2014-05-06,220.54,221.62,219.03,221.576,12600,211.444275495059,212.479733087943,209.996552379082,212.437547778604,13142.0157556592,0.0,1.0
2014-05-07,222.89,222.89,219.48,219.48,19500,213.697354516613,213.697354516613,210.427993042784,210.427993042784,20338.8339075677,0.0,1.0
2014-05-08,223.0,224.38,222.05,222.05,4600,213.802817789962,215.125902491981,212.891998611036,212.891998611036,4797.87876793905,0.0,1.0
2014-05-09,226.81,227.96,221.67,221.67,9600,217.45568207597,218.558252660985,212.527670939466,212.527670939466,10012.9643852641,0.0,1.0
2014-05-12,228.65,229.0,226.41,226.41,16800,219.219795011995,219.555359972652,217.072179263791,217.072179263791,17522.6876742122,0.0,1.0
2014-05-13,225.25,229.87,223.0,229.87,6200,215.960021108471,220.389478589142,213.802817789962,220.389478589142,6466.70616548305,0.0,1.0
2014-05-14,220.91,222.38,219.6001,222.25,6900,211.799015596325,213.208388431084,210.543139762141,213.083750017126,7196.81815190858,0.0,1.0
2014-05-15,217.43,221.1,215.061,220.63,21700,208.462541130365,211.98117943211,206.191245725233,211.5305636278,22633.4715791908,0.0,1.0
2014-05-16,216.77,217.79,214.19,217.79,28900,207.829761490269,208.807693661327,205.356168351713,208.807693661327,30143.1948681389,0.0,1.0
2014-05-19,217.05,218.0,215.17,215.17,23100,208.098213458795,209.009032637721,206.295750241552,206.295750241552,24093.6955520417,0.0,1.0
2014-05-20,215.65,217.14,215.32,217.0,17100,206.755953616167,208.184501591535,206.439563796119,208.050275607272,17835.5928112517,0.0,1.0
2014-05-21,215.19,220.31,215.03,216.42,23100,206.314925382161,211.223761378056,206.161524257289,207.494196529612,24093.6955520418,0.0,1.0
2014-05-22,220.02,221.9,217.24,218.35,45000,210.945721839226,212.748185056469,208.28037729458,209.344597598378,46935.7705559255,0.0,1.0
2014-05-23,219.27,222.088,216.95,221.55,13100,210.22665406639,212.928431378193,208.00233775575,212.412620095812,13663.5243173916,0.0,1.0
2014-05-27,220.61,224.49,220.0,224.49,5100,211.511388487191,215.23136576533,210.926546698617,215.23136576533,5319.38732967155,0.0,1.0
2014-05-28,220.5,222.54,219.72,222.54,10200,211.405925213841,213.361789555956,210.658094730092,213.361789555956,10638.7746593431,0.0,1.0
2014-05-29,219.4,222.76,217.98,219.54,10600,210.351292480348,213.572716102654,208.989857497112,210.485518464611,11055.9815087291,0.0,1.0
2014-05-30,219.78,221.75,218.76,220.5,19200,210.715620151919,212.604371501902,209.737687980861,211.405925213841,20025.9287705282,0.0,1.0
2014-06-02,223.58,223.98,218.5,219.3,17700,214.358896867622,214.742399679801,209.488411152945,210.255416777303,18461.4030853307,0.0,1.0
2014-06-03,223.34,226.16,219.12,223.31,14200,214.128795180314,216.832490006179,210.082840511823,214.100032469401,14810.8431532032,0.0,1.0
2014-06-04,225.72,227.88,224.21,224.21,12300,216.410636912781,218.48155209855,214.962913796804,214.962913796804,12829.1106186196,0.0,1.0
2014-06-05,229.87,233.0,225.42,225.42,17600,220.389478589142,223.390388094445,216.123009803647,216.123009803647,18357.1013729842,0.0,1.0
2014-06-06,231.5,232.8,229.376,230.55,30900,221.952252548772,223.198636688355,219.9158526161,221.041433369846,32229.2291150689,0.0,1.0
2014-06-09,234.99,234.99,231.11,231.11,24600,225.298314585037,225.298314585037,221.578337306897,221.578337306897,25658.2212372392,0.0,1.0
2014-06-10,236.34,237.05,231.6,233.17,29500,226.592636576142,227.27335406776,222.048128251817,223.553376789621,30769.0051422178,0.0,1.0
2014-06-11,251.91,254.99,238.9,238.9,155300,241.520483540221,244.473455194002,229.047054574089,229.047054574089,161980.559274116,0.0,1.0
2014-06-12,260.1,260.67,249.3501,252.78,68600,249.660330728727,250.207452560774,239.341900935183,242.63413456981,71468.5426712323,0.3,1.0
2014-06-13,259.22,262.31,257.9,261.09,67800,248.815651409076,251.781627656487,247.548632429599,250.610594963335,70635.0902785648,0.0,1.0
2014-06-16,258.88,260.28,256.45,258.5,40500,248.489298035574,249.83310604411,246.156831277901,248.124550147543,42193.5273787888,0.0,1.0
2014-06-17,258.69,260.08,257.55,258.35,82200,248.306924091559,249.641133471462,247.212680427465,247.980570718057,85637.2333465785,0.0,1.0
2014-06-18,254.85,257.61,253.2,257.56,66200,244.621050696717,247.270272199259,243.037276972371,247.222279056097,68968.18549323,0.0,1.0
2014-06-19,253.67,255.465,251.28,254.06,43500,243.488412518094,245.211366357609,241.19434027495,243.862759034757,45318.9738512916,0.0,1.0
2014-06-20,253.0,256.99,250.56,254.8,84100,242.845304399723,246.675157224051,240.503239013417,244.573057553555,87616.6827791638,0.0,1.0
2014-06-23,251.78,253.0,249.0,252.5,41000,241.67427170657,242.845304399723,239.005852946763,242.365372968103,42714.4351242059,0.0,1.0
2014-06-24,247.35,253.5,246.37,253.04,43100,237.422079222417,243.325235831343,236.481413616442,242.883698914252,44902.2476549579,0.0,1.0
2014-06-25,249.5,250.0,245.0,247.21,50900,239.485784378383,239.965715810003,235.166401493803,237.287698421563,53028.4084834654,0.0,1.0
2014-06-26,249.2,250.0,246.905,250.0,34500,239.197825519411,239.965715810003,236.994940248275,239.965715810003,35942.634433783,0.0,1.0
2014-06-27,247.65,250.25,246.96,248.05,928100,237.710038081389,240.205681525813,237.047732705753,238.093983226685,966908.957043304,0.0,1.0
2014-06-30,245.0,246.73,244.48,246.31,48000,235.166401493803,236.826964247208,234.667272804918,236.423821844647,50007.1435600459,0.0,1.0
2014-07-01,242.5,247.45,242.41,244.57,76200,232.766744335703,237.518065508741,232.680356678011,234.75366046261,79386.3404015728,0.0,1.0
2014-07-02,239.8,242.0,238.01,241.76,52500,230.175114604955,232.286812904083,228.456960079755,232.056445816905,54695.3132688002,0.0,1.0
2014-07-03,241.16,242.0,240.01,240.76,48700,231.480528098961,232.286812904083,230.376685806235,231.096582953665,50736.41440363,0.0,1.0
2014-07-07,240.01,241.62,239.71,241.62,24500,230.376685806235,231.922065016052,230.088726947263,231.922065016052,25524.4795254401,0.0,1.0
2014-07-08,239.5,241.7399,238.2,241.7399,59000,229.887155745983,232.037152573354,228.639334023771,232.037152573354,61467.1139592231,0.0,1.0
2014-07-09,240.49,241.99,239.075,239.55,39100,230.83741998059,232.27721427545,229.479214029106,229.935148889145,40734.9856916208,0.0,1.0
2014-07-10,236.56,239.25,235.535,236.81,58700,227.065158928057,229.647190030173,226.081299493236,227.305124643867,61154.5693119729,0.0,1.0
2014-07-11,237.53,239.97,235.92,235.92,37600,227.9962259054,230.338291291706,226.450846695583,226.450846695583,39172.2624553693,0.0,1.0
2014-07-14,236.02,239.94,235.675,238.94,29200,226.546832981907,230.309495405808,226.21568029409,229.349632542568,30421.0123323614,0.0,1.0
2014-07-15,235.31,237.49,233.25,236.7,24100,225.865330349007,227.95783139087,223.888012850733,227.199539728911,25107.7533291064,0.0,1.0
2014-07-16,231.69,238.03,231.18,236.77,24000,222.390626784078,228.47615733702,221.901096723826,227.266730129337,25003.571780023,0.0,1.0
2014-07-17,226.8,232.38,226.52,231.69,28000,217.696897382835,223.052932159714,217.428135781127,222.390626784078,29170.8337433601,0.0,1.0
2014-07-18,229.6,230.39,225.51,226.25,21700,220.384513399907,221.142805061866,216.458674289255,217.168972808053,22607.3961511041,0.0,1.0
2014-07-21,227.14,227.64,225.63,227.62,15200,218.023250756336,218.503182187956,216.573857832844,218.483984930691,15835.5954606812,0.0,1.0
2014-07-22,228.16,228.97,226.67,227.4,29000,219.002310876841,219.779799796065,217.572115210613,218.272815100779,30212.6492341944,0.0,1.0
2014-07-23,227.54,230.02,227.125,228.0,72300,218.407195901632,220.787655802467,218.008852813388,218.848732818723,75323.2599873193,0.0,1.0
2014-07-24,226.18,228.8,224.17,228.8,22000,217.101782407626,219.616623109315,215.172458052513,219.616623109315,22919.9407983544,0.0,1.0
2014-07-25,225.11,225.93,224.0,225.0,21300,216.074729143959,216.861816691816,215.009281365763,215.969144229003,22190.6699547704,0.0,1.0
2014-07-28,224.0,227.89,222.43,227.89,21200,215.009281365763,218.743147903766,213.502296670476,218.743147903766,22086.4884056869,0.0,1.0
2014-07-29,224.08,224.94,223.0,223.87,21100,215.086070394822,215.911552457208,214.049418502523,214.884499193541,21982.3068566035,0.0,1.0
2014-07-30,227.39,227.7,225.25,226.58,21700,218.263216472146,218.560773959751,216.209109944813,217.485727552922,22607.3961511041,0.0,1.0
2014-07-31,222.35,226.35,222.3,226.0,31200,213.425507641417,217.264959094377,213.377514498255,216.929007092243,32504.6433140298,0.0,1.0
2014-08-01,221.0,224.05,220.022,222.0,22700,212.129692776043,215.057274508925,211.190946895794,213.089555639283,23649.2116419383,0.0,1.0
2014-08-04,220.2,224.73,219.41,224.73,14500,211.36180248545,215.709981255928,210.603510823491,215.709981255928,15106.3246170973,0.0,1.0
2014-08-05,219.59,220.98,218.0,218.95,15700,210.776286138874,212.110495518778,209.250104186322,210.1619739064,16356.5032060984,0.0,1.0
2014-08-06,222.57,223.45,219.27,219.27,9500,213.636677471329,214.48135679098,210.469130022637,210.469130022637,9897.24716292578,0.0,1.0
2014-08-07,218.1,221.97,217.71,221.97,6800,209.346090472646,213.060759753385,208.971743955983,213.060759753385,7084.34533767319,0.0,1.0
2014-08-08,222.87,223.726,218.02,218.14,18700,213.924636330301,214.746278941235,209.269301443587,209.384484987176,19481.9496786013,0.0,1.0
2014-08-11,222.52,227.46,222.52,223.55,15400,213.588684328167,218.330406872573,213.588684328167,214.577343077305,16043.9585588481,0.0,1.0
2014-08-12,220.66,222.26,219.42,222.18,11900,211.803339402541,213.339119983725,210.613109452123,213.262330954666,12397.6043409281,0.0,1.0
2014-08-13,220.2,222.0,219.91,220.7,18700,211.36180248545,213.089555639283,211.083442255111,211.84173391707,19481.9496786013,0.0,1.0
2014-08-14,220.09,221.27,219.52,221.21,14900,211.256217570494,212.388855749117,210.709095738447,212.331263977323,15523.0508134309,0.0,1.0
2014-08-15,218.72,222.3,217.05,222.3,16900,209.941205447855,213.377514498255,208.338234466244,213.377514498255,17606.6817950995,0.0,1.0
2014-08-18,219.35,221.98,218.54,220.37,23900,210.545919051696,213.070358382018,209.768430132472,211.524979172201,24899.3902309396,0.0,1.0
2014-08-19,219.66,219.865,218.5,218.61,10800,210.843476539301,211.040248426265,209.730035617942,209.835620532899,11251.6073010103,0.0,1.0
2014-08-20,219.31,220.1,218.53,218.63,8100,210.507524537167,211.265816199126,209.75883150384,209.854817790164,8438.70547575775,0.0,1.0
2014-08-21,225.14,226.0,218.9,219.666,17200,216.103525029856,216.929007092243,210.113980763238,210.84923571648,17919.2264423498,0.0,1.0
2014-08-22,226.27,227.69,224.83,225.34,21000,217.188170065317,218.551175331118,215.805967542252,216.295497602504,21878.1253075201,0.0,1.0
2014-08-25,228.5,228.77,225.0,225.0,23200,219.328664250343,219.587827223417,215.969144229003,215.969144229003,24170.1193873555,0.0,1.0
2014-08-26,231.13,233.3,229.0,229.35,21100,221.853103580664,223.936005993895,219.808595681963,220.144547684097,21982.3068566035,0.0,1.0
2014-08-27,231.51,232.04,230.09,230.4423,18400,222.217851468695,222.726578786212,220.854846202894,221.193005889614,19169.405031351,0.0,1.0
2014-08-28,228.25,231.51,228.22,231.51,5600,219.088698534533,222.217851468695,219.059902648635,222.217851468695,5834.16674867202,0.0,1.0
2014-08-29,229.79,230.27,228.0,228.1,8100,220.566887343922,221.027621518277,218.848732818723,218.944719105047,8438.70547575776,0.0,1.0
2014-09-02,232.3,232.95,228.62,231.21,10500,222.976143130655,223.600053991761,219.443847793931,221.929892609723,10939.06265376,0.0,1.0
2014-09-03,227.4,231.54,226.78,230.05,16300,218.272815100779,222.246647354592,217.67770012557,220.816451688365,16981.5925005989,0.0,1.0
2014-09-04,225.25,229.5,225.25,229.0,10500,216.209109944813,220.288527113583,216.209109944813,219.808595681963,10939.06265376,0.0,1.0
2014-09-05,223.24,224.05,222.0,224.05,21800,214.2797855897,215.057274508925,213.089555639283,215.057274508925,22711.5777001876,0.0,1.0
2014-09-08,223.84,224.11,221.9,223.68,11100,214.855703307644,215.114866280719,212.993569352959,214.702125249526,11564.1519482606,0.0,1.0
2014-09-09,221.41,223.5,220.81,222.15,10500,212.523236549971,214.529349934143,211.947318832027,213.233535068769,10939.06265376,0.0,1.0
2014-09-10,224.5,224.9,221.65,222.0,7000,215.489212797383,215.873157942679,212.753603637149,213.089555639283,7292.70843584002,0.0,1.0
2014-09-11,225.77,226.39,223.1,223.1,9400,216.996197492669,217.592103248285,214.429958190258,214.429958190258,9780.06999441406,0.3,1.0
2014-09-12,224.07,227.5,224.04,226.47,13400,215.362262356303,218.658966778502,215.333428206837,217.668994313526,13941.8019069306,0.0,1.0
2014-09-15,220.85,223.67,220.1,223.67,17800,212.267396980361,214.977807030099,211.546543243728,214.977807030099,18519.7070106989,0.0,1.0
2014-09-16,221.06,222.47,219.75,220.91,10900,212.469236026618,213.824441051487,211.2101448333,212.325065279291,11340.7194616078,0.0,1.0
2014-09-17,224.46,224.805,222.0,224.21,4700,215.737106299351,216.068699018202,213.372706043197,215.496821720474,4890.03499720703,0.0,1.0
2014-09-18,223.56,230.12,222.54,230.12,6900,214.872081815393,221.177149165137,213.891720733572,221.177149165137,7178.98754909115,0.0,1.0
2014-09-19,220.32,226.66,220.23,223.82,29300,211.75799367314,217.851610593473,211.671491224745,215.121977777425,30484.6862591843,0.0,1.0
2014-09-22,217.55,220.88,217.01,219.5,12600,209.095640539178,212.296231129826,208.576625848803,210.969860254422,13109.4555244273,0.0,1.0
2014-09-23,215.07,219.87,215.07,217.0,22500,206.712017516713,211.325481431161,206.712017516713,208.567014465648,23409.742007906,0.0,1.0
2014-09-24,218.8,219.45,215.75,216.36,19103,210.297063433565,210.921803338647,207.36559157126,207.951885943721,19875.3911812013,0.0,1.0
2014-09-25,215.31,218.88,215.05,218.69,15736,206.942690712436,210.373954498806,206.692794750403,210.191338218859,16372.2533438404,0.0,1.0
2014-09-26,217.31,217.86,214.53,214.95,12947,208.864967343456,209.393593416986,206.193002826338,206.596680918852,13470.4857678381,0.0,1.0
2014-09-29,218.44,219.26,215.46,215.46,17947,209.951053639982,210.7391870587,207.086861459762,207.086861459762,18672.6506584839,0.0,1.0
2014-09-30,216.63,220.15,216.04,218.85,30869,208.211393288909,211.594600159504,207.644321682758,210.345120349341,32117.1256018688,0.0,1.0
2014-10-01,210.31,216.96,210.3,216.01,22328,202.136999134886,208.528568933027,202.127387751731,207.615487533293,23230.7875356678,0.0,1.0
2014-10-02,214.0,225.0,210.43,225.0,10793,205.683599519118,216.256120989727,202.252335732748,216.256120989727,11229.393132948,0.0,1.0
2014-10-03,216.92,220.86,216.0,216.84,10131,208.490123400407,212.277008363516,207.605876150138,208.413232335166,10540.6265014264,0.0,1.0
2014-10-06,215.62,220.0,215.38,216.74,11421,207.240643590244,211.450429412177,207.009970394522,208.317118503615,11882.7850432131,0.0,1.0
2014-10-07,212.8,216.41,212.26,214.5,11273,204.530233540506,207.999942859497,204.011218850131,206.164168676873,11728.80096245,0.0,1.0
2014-10-08,215.71,217.33,211.7,211.7,10355,207.32714603864,208.884190109766,203.472981393445,203.472981393445,10773.6834885274,0.0,1.0
2014-10-09,212.6,215.0,211.99,213.6,12539,204.338005877404,206.644737834628,203.751711504943,205.299144192914,13045.9891127615,0.0,1.0
2014-10-10,211.49,213.76,206.14,210.67,12538,203.271142347188,205.452926323396,198.12905235921,202.48300892847,13044.9486797833,0.0,1.0
2014-10-13,217.01,218.52,211.0,212.67,10116,208.576625848803,210.027944705223,202.800184572588,204.40528555949,10525.0200067545,0.0,1.0
2014-10-14,219.19,220.0,216.48,219.83,22542,210.671907376614,211.450429412177,208.067222541582,211.287035898541,23453.4401929874,0.0,1.0
2014-10-15,218.79,219.75,214.0175,214.476,29980,210.28745205041,211.2101448333,205.700419439639,206.141101357301,31192.1806843121,0.0,1.0
2014-10-16,220.82,220.95,215.32,216.16,27059,212.238562830895,212.363510811912,206.952302095591,207.759658280619,28153.0759551968,0.0,1.0
2014-10-17,223.915,224.62,222.0,224.11,33229,215.213285917399,215.890888429833,213.372706043197,215.400707888923,34572.5474302536,0.0,1.0
2014-10-20,225.92,226.0,223.06,224.3598,13079,217.140368239996,217.217259305237,214.391512657638,215.640800240137,13607.8229209512,0.0,1.0
2014-10-21,228.97,230.76,222.82,222.82,21392,220.071840102301,221.792277687064,214.160839461915,214.160839461915,22256.9422681389,0.0,1.0
2014-10-22,228.56,230.89,227.67,228.76,16126,219.677773392942,221.91722566808,218.822360292138,219.870001056044,16778.0222053107,0.0,1.0
2014-10-23,232.79,233.89,229.058,229.7,20638,223.743388467549,224.80064061461,220.156420274066,220.773471072623,21472.4558026295,0.0,1.0
2014-10-24,234.48,234.92,231.47,233.47,13359,225.367712220761,225.790613079585,222.474685891076,224.396962522096,13899.1441548273,0.0,1.0
2014-10-27,234.62,236.23,231.49,231.53,13115,225.502271584932,227.049704272903,222.493908657386,222.532354190006,13645.2785081638,0.0,1.0
2014-10-28,238.0,242.0,219.96,219.96,74578,228.750919091355,232.595472353395,211.411983879557,211.411983879557,77593.4106429162,0.0,1.0
2014-10-29,233.39,237.0,228.86,236.0,84969,224.320071456855,227.789780775846,219.966114887595,226.828642460336,88404.549718656,0.0,1.0
2014-10-30,242.14,242.74,223.59,223.59,17118,232.730031717566,233.306714706872,214.900915964858,214.900915964858,17810.1317196149,0.0,1.0
2014-10-31,251.21,254.135,242.0,247.43,35756,241.447556239241,244.258885812108,232.595472353395,237.814453406614,37201.721565986,0.0,1.0
2014-11-03,250.6,251.96,249.0,250.0,26888,240.86126186678,242.168409975874,239.323440561964,240.284578877474,27975.1619159367,0.0,1.0
2014-11-04,249.24,252.0,247.535,250.73,11084,239.554113757687,242.206855508494,237.915372929742,240.986209847796,11532.1591295835,0.0,1.0
2014-11-05,250.55,251.5,250.55,251.5,12417,240.813204951005,241.726286350739,240.813204951005,241.726286350739,12919.0562894297,0.0,1.0
2014-11-06,250.48,251.04,248.33,250.81,7688,240.745925268919,241.284162725604,238.679477890573,241.063100913037,7998.84873585693,0.0,1.0
2014-11-07,248.92,251.5,247.07,251.45,15039,239.246549496723,241.726286350739,237.46844361303,241.678229434964,15647.0715580844,0.0,1.0
2014-11-10,251.24,251.5,246.56,246.56,19489,241.476390388706,241.726286350739,236.97826307212,236.97826307212,20276.9983107591,0.0,1.0
2014-11-11,250.35,251.5,249.0,251.24,33523,240.620977287903,241.726286350739,239.323440561964,241.476390388706,34878.4347258236,0.0,1.0
2014-11-12,250.34,250.96,247.74,248.17,10469,240.611365904748,241.207271660364,238.112406284422,238.525695760091,10892.2928480341,0.0,1.0
2014-11-13,247.65,251.16,244.3,249.74,27430,238.025903836026,241.399499323466,234.806090479068,240.034682915442,28539.0765900827,0.0,1.0
2014-11-14,247.1,249.925,245.76,248.54,23411,237.497277762495,240.212493503811,236.209352419712,238.88131693683,24357.5764509817,0.0,1.0
2014-11-17,246.02,248.29,243.7,243.7,7573,236.459248381745,238.641032357952,234.229407489762,234.229407489762,7879.19894337207,0.0,1.0
2014-11-18,246.71,249.522,245.88,246.7,6911,237.122433819447,239.82515476266,236.324689017573,237.112822436292,7190.43231185057,0.0,1.0
2014-11-19,245.11,248.0,243.92,248.0,10736,235.584612514631,238.362302246454,234.440857919174,238.362302246454,11170.0884531946,0.0,1.0
2014-11-20,244.66,245.8,242.3,245.8,13367,235.152100272651,236.247797952333,232.883813848048,236.247797952333,13907.4676186524,0.0,1.0
2014-11-21,246.46,247.86,244.45,247.62,11957,236.882149240569,238.227742882283,234.950261226394,237.997069686561,12440.4571194903,0.0,1.0
2014-11-24,248.0,249.27,246.035,248.13,15242,238.362302246454,239.582947907152,236.473665456477,238.487250227471,15858.2794526446,0.0,1.0
2014-11-25,251.39,251.59,243.88,246.61,18994,241.620561136033,241.812788799135,234.402412386554,237.026319987896,19761.9839865851,0.0,1.0
2014-11-26,256.81,257.3,248.81,251.49,15140,246.829930806097,247.300888580696,239.140824282017,241.716674967584,15752.1552888754,0.0,1.0
2014-11-28,253.6,259.45,253.39,255.22,12404,243.74467681331,249.367335959043,243.542837767053,245.301720884436,12905.530660714,0.0,1.0
2014-12-01,250.5,254.15,250.0,253.4,29708,240.765148035229,244.27330288684,240.284578877474,243.552449150208,30909.1829142609,0.0,1.0
2014-12-02,253.02,253.96,247.2,250.0,53804,243.187216590314,244.090686606893,237.593391594046,240.284578877474,55979.455955261,0.0,1.0
2014-12-03,254.17,255.0,248.95,252.95,18672,244.29252565315,245.090270455024,239.275383646189,243.119936908228,19426.9645676276,0.0,1.0
2014-12-04,259.02,261.93,252.12,254.8,30282,248.954046483373,251.750958981507,242.322192106355,244.898042791922,31506.3914437071,0.0,1.0
2014-12-05,261.33,263.9,256.72,258.28,50158,251.174275992201,253.644401463062,246.743428357701,248.242804129896,52186.0373170022,0.0,1.0
2014-12-08,264.63,266.3075,260.77,262.79,38295,254.346032433384,255.958341957652,250.636038535516,252.577537932846,39843.3808974559,0.0,1.0
2014-12-09,267.5,268.31,261.83,263.676,36106,257.104499398897,257.88302143446,251.654845149956,253.429106480388,37565.8731083313,0.0,1.0
2014-12-10,264.0,271.97,263.99,269.14,55928,253.740515294613,261.400787669227,253.730903911458,258.680766236334,58189.3356008072,0.0,1.0
2014-12-11,263.8,268.79,263.16,263.69,28610,253.836629126164,258.638163543675,253.220801064599,253.730783678082,29732.9744173713,0.3,1.0
2014-12-12,254.71,263.0,252.72,260.02,54841,245.089946189254,253.066844049208,243.175105810326,250.199394637548,56993.5704307256,0.0,1.0
2014-12-15,253.4,256.0,251.33,255.0,34558,243.829423125739,246.331224625845,241.837604239116,245.36899327965,35914.4400529716,0.0,1.0
2014-12-16,251.0,258.14,250.08,258.14,37136,241.520067894872,248.390399706702,240.634815056372,248.390399706702,38593.6294289933,0.0,1.0
2014-12-17,257.24,259.98,250.0,251.56,62918,247.524391495127,250.1609053837,240.557836548677,242.058917448741,65387.6016914423,0.0,1.0
2014-12-18,254.99,259.2,251.86,257.6,52677,245.359370966188,249.410364933668,242.347586852599,247.870794779757,54744.6310165632,0.0,1.0
2014-12-19,251.96,255.0,249.15,254.34,171618,242.443809987218,245.36899327965,239.739939904411,244.733920591162,178354.197957373,0.0,1.0
2014-12-22,255.0,255.0,252.31,252.4,37228,245.36899327965,245.36899327965,242.780590958387,242.867191779544,38689.2405316288,0.0,1.0
2014-12-23,254.59,256.055,253.48,255.0,27651,244.974478427711,246.384147349886,243.906401633434,245.36899327965,28736.332597509,0.0,1.0
2014-12-24,254.72,256.17,253.71,253.9,11883,245.099568502716,246.494803954698,244.127714843059,244.310538798836,12349.4210066978,0.0,1.0
2014-12-26,254.89,255.0,251.025,255.0,13163,245.263147831569,245.36899327965,241.544123678526,245.36899327965,13679.6624346682,0.0,1.0
2014-12-29,255.01,258.24,254.67,254.67,36808,245.378615593112,248.486622841321,245.051456935406,245.051456935406,38252.755063076,0.0,1.0
2014-12-30,254.99,256.89,254.41,256.89,11177,245.359370966188,247.187610523958,244.801276785395,247.187610523958,11615.7097190828,0.0,1.0
2014-12-31,252.79,258.96,252.6,255.0,18944,243.24246200456,249.179429410581,243.059638048783,245.36899327965,19687.573133963,0.0,1.0
2015-01-02,250.65,254.38,250.02,254.38,12447,241.183286923703,244.77240984501,240.577081175601,244.77240984501,12935.5586358973,0.0,1.0
2015-01-05,241.36,251.6,240.97,248.5,25785,232.244157717555,242.097406702588,231.868887492539,239.114489529385,26797.0900157958,0.0,1.0
2015-01-06,237.48,244.7,236.625,242.01,40033,228.510700094319,235.458010413845,227.687992293323,232.869608092581,41604.3399108922,0.0,1.0
2015-01-07,242.25,243.77,236.34,239.79,15417,233.100543615668,234.563135261884,227.413756359657,230.733454504029,16022.134449235,0.0,1.0
2015-01-08,241.83,243.87,239.32,243.87,20844,232.696406450266,234.659358396503,230.281205771317,234.659358396503,21662.1502536067,0.0,1.0
2015-01-09,235.5,240.9,233.77,240.03,11986,226.605482028854,231.801531298305,224.940821799937,230.964390027116,12456.4638716048,0.0,1.0
2015-01-12,229.35,233.09,227.56,231.94,19226,220.687759249756,224.286504484524,218.965365140068,223.1799384364,19980.6419485628,0.0,1.0
2015-01-13,229.09,234.87,227.66,233.08,17103,220.437579099745,225.999276280751,219.061588274687,224.276882171062,17774.3118301399,0.0,1.0
2015-01-14,226.17,227.22,224.26,226.05,14148,217.627863568857,218.638206482361,215.790001697625,217.512395807314,14703.3247835362,0.0,1.0
2015-01-15,223.31,226.97,222.14,225.23,14874,214.87588191874,218.397648645813,213.750071243692,216.723366103434,15457.8210934632,0.0,1.0
2015-01-16,225.33,227.84,221.61,222.45,13840,216.819589238053,219.234789917002,213.240088630209,214.048362961013,14383.2354399308,0.0,1.0
2015-01-20,225.8,227.71,225.4,226.38,8564,217.271837970765,219.109699841997,216.886945432287,217.829932151558,8900.14655401496,0.0,1.0
2015-01-21,225.46,226.79,223.44,226.02,12170,216.944679313059,218.224447003498,215.000971993745,217.483528866928,12647.6860768755,0.0,1.0
2015-01-22,235.79,237.34,225.35,225.35,16744,226.88452911925,228.375987705852,216.838833864977,216.838833864977,17401.2206796388,0.0,1.0
2015-01-23,234.02,237.87,233.15,236.56,9224,225.181379636485,228.885970319335,224.344238365296,227.62544725582,9586.05229031225,0.0,1.0
2015-01-26,236.88,239.42,231.84,236.81,22893,227.933361286602,230.377428905937,223.083715301781,227.866005092369,23791.5757894751,0.0,1.0
2015-01-27,232.01,234.68,224.47,224.47,8234,223.247294630634,225.816452324974,215.992070280326,215.992070280326,8557.19368586632,0.0,1.0
2015-01-28,239.09,245.0,237.622,238.97,59055,230.059892561693,235.746679817703,228.647336945479,229.944424800149,61372.9746318721,0.0,1.0
2015-01-29,244.52,244.54,238.94,238.94,37499,235.28480877153,235.304053398454,229.915557859763,229.915557859763,38970.8775839569,0.0,1.0
2015-01-30,244.05,248.51,241.77,241.77,274015,234.832560038818,239.124111842847,232.638672569494,232.638672569494,284770.394441664,0.0,1.0
2015-02-02,244.845,247.39,237.9,245.0,47411,235.597533959043,238.046412735109,228.914837259721,235.746679817703,49271.9346418033,0.0,1.0
2015-02-03,245.24,247.91,243.81,245.04,48053,235.97761534079,238.54677303513,234.601624515732,235.785169071551,49939.1338580197,0.0,1.0
2015-02-04,245.01,247.69,242.5,245.0,23764,235.756302131165,238.335082138967,233.341101452216,235.746679817703,24696.7635111644,0.0,1.0
2015-02-05,251.77,252.32,245.0,245.05,25358,242.260986031441,242.790213271849,235.746679817703,235.794791385013,26353.3297894339,0.0,1.0
2015-02-06,255.01,257.34,252.42,252.42,30768,245.378615593112,247.620614629746,242.886436406468,242.886436406468,31975.6783248403,0.0,1.0
2015-02-09,250.53,255.206,249.48,254.2,15817,241.06781916216,245.567212936966,240.057476248656,244.599208202695,16437.8348954758,0.0,1.0
2015-02-10,251.25,254.25,250.5,254.25,11370,241.76062573142,244.647319770004,241.038952221774,244.647319770004,11816.285184394,0.0,1.0
2015-02-11,249.71,252.98,246.0,250.4,14281,240.27878945828,243.425285960337,236.708911163898,240.942729087155,14841.5451819112,0.0,1.0
2015-02-12,253.77,254.74,249.73,249.73,22339,244.185448723831,245.11881312964,240.298034085204,240.298034085204,23215.8306714316,0.0,1.0
2015-02-13,255.0,256.5,253.03,254.5,30132,245.36899327965,246.812340298942,243.473397527647,244.887877606553,31314.7146153175,0.0,1.0
2015-02-17,252.56,255.0,252.21,255.0,11668,243.021148794935,245.36899327965,242.684367823767,245.36899327965,12125.9820168434,0.0,1.0
2015-02-18,253.49,254.54,252.6,252.87,17355,243.916023946896,244.926366860401,243.059638048783,243.319440512256,18036.2031112716,0.0,1.0
2015-02-19,255.65,255.7,253.3825,253.5,33971,245.994443654677,246.042555221987,243.81258407718,243.925646260358,35304.3996481133,0.0,1.0
2015-02-20,253.82,256.43,252.62,256.43,13243,244.233560291141,246.744984104709,243.078882675707,246.744984104709,13762.8025239164,0.0,1.0
2015-02-23,252.4,252.53,249.7,250.3,9421,242.867191779544,242.992281854549,240.269167144818,240.846505952535,9790.78476008582,0.0,1.0
2015-02-24,253.77,254.5,250.3,250.3,9789,244.185448723831,244.887877606553,240.846505952535,240.846505952535,10173.2291706273,0.0,1.0
2015-02-25,250.2,254.5,249.97,252.03,5641,240.750282817916,244.887877606553,240.528969608291,242.511166181452,5862.4155431105,0.0,1.0
2015-02-26,254.5,254.5,248.01,248.42,28931,244.887877606553,244.887877606553,238.642996169749,239.037511021689,30066.5740254795,0.0,1.0
2015-02-27,252.25,255.093,249.99,254.8,16176,242.722857077615,245.458480794846,240.548214235215,245.176547010411,16810.9260459769,0.0,1.0
2015-03-02,252.87,254.97,250.0,252.73,26663,243.319440512256,245.340126339265,240.557836548677,243.184728123788,27709.5524952943,0.0,1.0
2015-03-03,249.86,253.8,249.32,251.69,27664,240.42312416021,244.214315664217,239.903519233264,242.184007523746,28749.8428620118,0.0,1.0
2015-03-04,250.53,251.29,248.0,249.2376,13013,241.06781916216,241.799114985268,238.633373856287,239.824231370338,13523.774767328,0.0,1.0
2015-03-05,250.53,252.44,248.62,252.44,21447,241.06781916216,242.905681033392,239.229957290928,242.905681033392,22288.8186763147,0.0,1.0
2015-03-06,251.07,251.34,248.52,249.73,54906,241.587424089105,241.847226552578,239.133734156309,240.298034085204,57061.1217532398,0.0,1.0
2015-03-09,250.0,250.39,248.41,250.39,21870,240.557836548677,240.933106773693,239.027888708227,240.933106773693,22728.4218982143,0.0,1.0
2015-03-10,245.44,248.58,245.33,248.56,23038,236.170061610029,239.19146803708,236.064216161948,239.172223410156,23942.2672012373,0.0,1.0
2015-03-11,246.48,247.83,243.6,245.49,12940,237.170782210071,238.469794527434,234.399555933031,236.218173177339,13447.909435889,0.0,1.0
2015-03-12,251.09,251.77,244.25,247.96,58116,241.895338119887,242.550437207551,235.305812002798,238.879955554611,60325.0420343686,0.3,1.0
2015-03-13,251.25,251.87,248.07,251.25,16672,242.049479081691,242.646775308678,238.985927465851,242.049479081691,17305.7178883094,0.0,1.0
2015-03-16,256.0,257.9,251.5,252.0,39340,246.625538885225,248.455962806639,242.290324334508,242.772014840144,40835.3491918243,0.0,1.0
2015-03-17,258.17,258.44,254.08,256.0,21688,248.716075679682,248.976188552725,244.775847343586,246.625538885225,22512.3806119035,0.0,1.0
2015-03-18,258.93,260.0,256.18,258.3,23900,249.448245248247,250.479062930307,246.798947467254,248.841315211147,24808.4607443976,0.0,1.0
2015-03-19,254.34,257.56,251.86,255.49,15371,245.026326406516,248.128413262807,242.637141498566,246.134214569477,15955.26569465,0.0,1.0
2015-03-20,263.96,264.06,252.994,256.27,176939,254.294051734938,254.390389836065,243.729615565346,246.885651758268,183664.612370416,0.0,1.0
2015-03-23,261.2,264.95,260.07,262.41,47868,251.635120143831,255.247798936095,250.546499601096,252.800811167469,49687.5062306621,0.0,1.0
2015-03-24,259.04,263.0,258.08,262.43,22257,249.554217159487,253.369205964118,248.629371388668,252.820078787694,23103.008819584,0.0,1.0
2015-03-25,253.53,261.71,253.21,261.71,20173,244.245987787387,252.126444459579,243.937705863781,252.126444459579,20939.7940835453,0.0,1.0
2015-03-26,255.21,256.86,248.25,250.47,19502,245.864467886322,247.454046554918,239.159336047879,241.2980418929,20243.2887630644,0.0,1.0
2015-03-27,253.86,257.0,252.79,254.6,44788,244.563903521107,247.588919896496,243.533085839047,245.276805469447,46490.432628455,0.0,1.0
2015-03-30,259.14,259.625,253.51,254.02,19826,249.650555260614,250.11779505108,244.226720167162,244.71804448291,20579.6042978421,0.0,1.0
2015-03-31,259.69,261.17,258.42,258.9,19054,250.180414816813,251.606218713493,248.9569209325,249.419343817909,19778.2598754708,0.0,1.0
2015-04-01,259.0,259.73,254.84,257.68,13087,249.515681919036,250.218950057264,245.508016912152,248.244018984159,13584.4487766498,0.0,1.0
2015-04-02,258.72,260.62,255.0401,260.62,11097,249.245935235881,251.076359157294,245.700789452507,251.076359157294,11518.807066133,0.0,1.0
2015-04-06,257.2,258.98,256.12,257.17,12693,247.78159609875,249.496414298811,246.741144606578,247.752694668412,13175.4724781857,0.0,1.0
2015-04-07,257.34,258.0,256.5,258.0,15429,247.916469440327,248.552300907766,247.10722939086,248.552300907766,16015.4703274189,0.0,1.0
2015-04-08,257.32,257.97,254.5478,257.97,10277,247.897201820102,248.523399477428,245.226516980658,248.523399477428,10667.638120091,0.0,1.0
2015-04-09,256.29,257.5,252.994,257.44,13928,246.904919378494,248.070610402131,243.729615565346,248.012807541455,14457.4159517978,0.0,1.0
2015-04-10,256.43,257.4,251.03,257.4,23889,247.039792720071,247.974272301004,241.837535259211,247.974272301004,24797.0426243897,0.0,1.0
2015-04-13,255.3,260.0,254.0401,257.3,30551,245.951172177336,250.479062930307,244.737408441236,247.877934199877,31712.2713055267,0.0,1.0
2015-04-14,255.15,260.0,253.417,253.7,18901,245.806665025645,250.479062930307,244.137125733114,244.409762559303,19619.4442062702,0.0,1.0
2015-04-15,254.79,256.875,251.81,255.97,44732,245.459847861588,247.468497270087,242.588972448002,246.596637454887,46432.3040175059,0.0,1.0
2015-04-16,254.57,257.21,252.515,252.515,45549,245.247904039108,247.791229908862,243.268156060948,243.268156060948,47280.3589308187,0.0,1.0
2015-04-17,249.11,253.805,246.5,253.08,29578,239.987843717572,244.510917565487,237.473419278156,243.812466332316,30702.2866902841,0.0,1.0
2015-04-20,251.48,251.78,249.11,250.12,8702,242.271056714283,242.560071017664,239.987843717572,240.960858538955,9032.77093714424,0.0,1.0
2015-04-21,253.92,254.01,245.69,245.69,26757,244.621706381783,244.708410672797,236.693080659027,236.693080659027,27774.0579137173,0.0,1.0
2015-04-22,251.16,253.0595,250.5,252.75,6855,241.962774790676,243.792717021585,241.326943323238,243.494550598596,7115.56478672993,0.0,1.0
2015-04-23,250.02,255.24,248.31,255.24,12955,240.864520437828,245.89336931666,239.217138908556,245.89336931666,13447.4313365552,0.0,1.0
2015-04-24,250.05,251.32,244.55,247.335,14677,240.893421868166,242.11691575248,235.594826306179,238.277842422567,15234.8861232436,0.0,1.0
2015-04-27,249.5,254.99,247.4,254.99,13905,240.363562311968,245.652524063842,238.3404621883,245.652524063842,14433.5417008723,0.0,1.0
2015-04-28,252.88,252.9,249.0,249.31,13862,243.619790130061,243.639057750287,239.881871806332,240.180519919826,14388.9072317506,0.0,1.0
2015-04-29,248.68,251.86,247.116,250.26,18839,239.573589882726,242.637141498566,238.066861981099,241.095731880533,19555.0875298621,0.0,1.0
2015-04-30,240.34,249.4,239.025,246.21,24380,231.538992248731,240.26722421084,230.27214621891,237.194038784888,25306.7059811051,0.0,1.0
2015-05-01,239.36,242.96,235.78,239.91,17705,230.594878857686,234.063050498259,227.145974837337,231.124738413884,18377.9831581405,0.0,1.0
2015-05-04,240.92,243.065,226.09,240.0,31819,232.097753235267,234.164205504442,217.810812838127,231.211442704899,33028.4691391626,0.0,1.0
2015-05-05,236.94,243.63,235.5,238.7,25262,228.263496810411,234.70851577581,226.876228154182,229.959047390247,26222.2316035553,0.0,1.0
2015-05-06,240.32,241.16,236.51,239.91,32782,231.519724628505,232.328964677972,227.849242975565,231.124738413884,34028.0736453071,0.0,1.0
2015-05-07,240.96,242.6299,238.81,240.0,16560,232.136288475718,233.745038426439,230.065019301487,231.211442704899,17189.460666411,0.0,1.0
2015-05-08,240.74,244.14,238.062,244.14,17613,231.924344653239,235.199840091558,229.344410305057,235.199840091558,18282.4861544382,0.0,1.0
2015-05-11,242.01,242.02,238.52,239.76,10876,233.147838537552,233.157472347665,229.785638808218,230.980231262194,11289.4066550656,0.0,1.0
2015-05-12,240.17,241.15,239.06,241.15,17948,231.375217476815,232.31933086786,230.305864554304,232.31933086786,18630.2198092237,0.0,1.0
2015-05-13,244.91,245.0,239.07,241.79,22045,235.941643470236,236.028347761251,230.315498364417,232.935894715073,22882.9505067048,0.0,1.0
2015-05-14,245.03,250.67,243.01,244.5,17347,236.057249191589,241.490718095154,234.111219548823,235.546657255615,18006.3752524295,0.0,1.0
2015-05-15,242.97,247.24,240.92,245.3,13648,234.072684308372,238.186321226496,232.097753235267,236.317362064632,14166.7728970518,0.0,1.0
2015-05-18,248.1,248.75,244.0,248.75,17170,239.014828896189,239.641026553515,235.06496674998,239.641026553515,17822.6473213935,0.0,1.0
2015-05-19,251.81,253.5,248.25,249.8,26009,242.588972448002,244.217086357049,239.159336047879,240.652576615349,26997.6257531814,0.0,1.0
2015-05-20,251.47,251.53,248.185,251.11,11330,242.26142290417,242.319225764846,239.096716282147,241.914605740113,11760.6636081182,0.0,1.0
2015-05-21,247.3,252.94,245.19,250.0,12841,238.244124087173,243.677592990738,236.211390153392,240.845252817603,13329.0980928372,0.0,1.0
2015-05-22,244.27,249.3,242.18,246.18,13535,235.325079623023,240.170886109713,233.311613309468,237.16513735455,14049.4776642436,0.0,1.0
2015-05-26,243.24,244.32,240.95,243.98,19896,234.332797181415,235.373248673587,232.126654665605,235.045699129755,20652.2650615286,0.0,1.0
2015-05-27,245.15,246.22,241.76,242.63,16824,236.172854912941,237.203672595001,232.906993284735,233.74513476454,17463.4955466002,0.0,1.0
2015-05-28,243.8,246.432,242.74,244.51,13342,234.872290547726,237.40790936939,233.85110667578,235.556291065728,13849.1415586507,0.0,1.0
2015-05-29,241.1,243.34,239.6,243.0,12398,232.271161817296,234.429135282542,230.82609030039,234.10158573871,12869.2592597925,0.0,1.0
2015-06-01,239.54,244.62,238.855,243.1,24713,230.768287439714,235.662262976968,230.108371446994,234.197923839837,25652.363614071,0.0,1.0
2015-06-02,241.12,241.98,238.12,241.98,14401,232.290429437521,233.118937107214,229.40028640371,233.118937107214,14948.3951121368,0.0,1.0
2015-06-03,244.61,246.07,240.15,242.61,30839,235.652629166855,237.05916544331,231.355949856589,233.725867144314,32011.2184475513,0.0,1.0
2015-06-04,241.67,244.0,241.51,243.03,10135,232.82028899372,235.06496674998,232.666148031917,234.130487169048,10520.2405708983,0.0,1.0
2015-06-05,243.99,245.17,241.01,242.44,11484,235.055332939868,236.192122533167,232.184457526282,233.562092372398,11920.5172882285,0.0,1.0
2015-06-08,241.54,244.99,241.28,242.28,13522,232.695049462255,236.018713951138,232.444570399325,233.407951410595,14035.9835224161,0.0,1.0
2015-06-09,244.14,244.8225,239.83,242.064,15114,235.199840091558,235.85734763175,231.047667932983,233.199861112161,15688.4968908295,0.0,1.0
2015-06-10,248.5,251.0,242.55,245.0,37984,239.400181300697,241.808633828873,233.668064283638,236.028347761251,39427.8063981254,0.0,1.0
2015-06-11,249.25,251.95,247.47,249.51,15112,240.411731362531,243.015990839678,238.694849188708,240.662511904775,15667.5632201992,0.3,1.0
2015-06-12,247.87,249.66,246.07,247.82,13990,239.080665407545,240.807192986838,237.34449242278,239.03243838019,14504.3150774607,0.0,1.0
2015-06-15,243.2,248.815,241.76,244.29,35670,234.576261052628,239.992156224546,233.187322664816,235.627610248958,36981.3380137973,0.0,1.0
2015-06-16,247.5,248.26,241.34,243.35,27049,238.723785405121,239.456836220911,232.782215635038,234.720942134692,28043.4037548417,0.0,1.0
2015-06-17,238.33,247.48,237.86,247.48,24273,229.878948588293,238.704494594179,229.42561453116,238.704494594179,25165.3495264621,0.0,1.0
2015-06-18,239.27,243.06,235.0,237.68,40299,230.785616702559,234.441225376035,226.667028566479,229.251997232684,41780.5141748813,0.0,1.0
2015-06-19,247.12,248.15,240.97,243.41,81738,238.357259997226,239.35073676073,232.425335632614,234.778814567517,84742.9382274115,0.0,1.0
2015-06-22,252.92,253.78,248.21,248.21,32363,243.951595170356,244.781100040855,239.408609193556,239.408609193556,33552.7626055656,0.0,1.0
2015-06-23,258.78,259.05,252.0,253.99,43457,249.603802776312,249.864228724027,243.064217867032,244.983653555744,45054.6118885784,0.0,1.0
2015-06-24,257.7,262.49,256.76,258.34,45183,248.562098985453,253.182248206021,247.655430871187,249.179404935592,46844.0649138606,0.0,1.0
2015-06-25,260.93,262.09,257.8,258.9,38099,251.677564952559,252.796431987185,248.658553040162,249.719547641963,39499.6354636294,0.0,1.0
2015-06-26,263.16,264.99,260.66,261.88,335523,253.828490372572,255.59359957375,251.417139004844,252.593878472295,347857.849016073,0.0,1.0
2015-06-29,261.65,265.74,261.21,261.21,57675,252.372034146464,256.317004984068,251.947636305744,251.947636305744,59795.3089415689,0.0,1.0
2015-06-30,263.04,266.29,261.27,263.55,23488,253.712745506921,256.847502284968,252.00550873857,254.204661185938,24351.4905317654,0.0,1.0
2015-07-01,263.45,265.19,261.01,265.0,38012,254.108207131229,255.786507683168,251.754728196326,255.603244979221,39409.43707823,0.0,1.0
2015-07-02,261.25,264.16,261.0,262.46,17086,251.986217927628,254.793030919664,251.745082790855,253.153311989608,17714.1334820224,0.0,1.0
2015-07-06,261.69,261.99,256.49,259.72,21358,252.410615768348,252.699977932475,247.395004923473,250.510470890578,22143.1852340534,0.0,1.0
2015-07-07,258.6,262.05,256.75,262.05,17461,249.430185477836,252.757850365301,247.645785465717,252.757850365301,18102.9196259858,0.0,1.0
2015-07-08,254.94,257.8,252.02,256.0,18080,245.899967075481,248.658553040162,243.083508677974,246.922380055398,18744.6759542881,0.0,1.0
2015-07-09,257.75,260.49,254.56,257.5,14958,248.610326012808,251.253167111838,245.533441667586,248.369190876035,15507.9017104116,0.0,1.0
2015-07-10,264.46,266.79,259.01,259.55,15415,255.082393083791,257.329772558514,249.825647102143,250.346498997572,15981.7024245216,0.0,1.0
2015-07-13,267.93,268.0,265.02,265.11,26908,258.429348782198,258.496866620495,255.622535790162,255.709344439401,27897.2201647115,0.0,1.0
2015-07-14,268.89,269.5,266.01,267.81,23573,259.355307707406,259.943677441132,256.577430931783,258.313603916547,24439.6153910638,0.0,1.0
2015-07-15,266.07,269.18,265.3,269.1,39346,256.635303364608,259.635024466063,255.892607143348,259.557861222295,40792.4789876891,0.0,1.0
2015-07-16,266.83,268.63,264.61,264.61,13779,257.368354180398,259.104527165162,255.227074165855,255.227074165855,14285.5580737907,0.0,1.0
2015-07-17,264.18,267.11,263.68,266.37,8714,254.812321730606,257.638425533583,254.33005145706,256.924665528736,9034.35322265852,0.0,1.0
2015-07-20,265.03,265.89,263.41,263.41,8300,255.632181195633,256.461686066132,254.069625509345,254.069625509345,8605.13331972297,0.0,1.0
2015-07-21,264.69,265.9,263.96,264.75,14678,255.304237409622,256.471331471603,254.600122810245,255.362109842448,15217.6080562522,0.0,1.0
2015-07-22,266.91,268.98,263.32,263.32,12943,257.445517424165,259.442116356644,253.982816860107,253.982816860107,13418.824163515,0.0,1.0
2015-07-23,263.69,268.72,263.21,266.2,11931,254.339696862531,259.191335814401,253.876717399927,256.76069363573,12369.6199563391,0.0,1.0
2015-07-24,256.69,268.18,256.49,262.53,17480,247.587913032891,258.670483918971,247.395004923473,253.220829827905,18122.6181239467,0.0,1.0
2015-07-27,254.33,254.9,252.31,253.1,16583,245.311597341755,245.861385453597,243.363225436631,244.125212468833,17192.6416675863,0.0,1.0
2015-07-28,254.0,256.17,252.6,255.1,19819,244.993298961215,247.086351948404,243.642942195287,246.054293563016,20547.6068992276,0.0,1.0
2015-07-29,254.0,255.74,249.855,253.1,19096,244.993298961215,246.671599513154,240.995278393521,244.125212468833,19798.0272136662,0.0,1.0
2015-07-30,253.39,254.385,250.97,252.33,10813,244.404929227489,245.364647071845,242.070741103528,243.382516247573,11210.5188658029,0.0,1.0
2015-07-31,256.34,257.13,251.58,254.44,17660,247.250323841409,248.012310873611,242.659110837254,245.417696801935,18309.2354730491,0.0,1.0
2015-08-03,257.47,258.94,254.12,255.31,15144,248.340254659622,249.758129263847,245.109043826866,246.256847077905,15700.7396378174,0.0,1.0
2015-08-04,258.52,262.4,257.83,258.33,8940,249.353022234068,253.095439556783,248.687489256575,249.169759530121,9268.66167208715,0.0,1.0
2015-08-05,258.35,259.9,258.08,258.89,7821,249.189050341063,250.684088189054,248.928624393348,249.709902236492,8108.52381850038,0.0,1.0
2015-08-06,255.15,258.98,254.5,258.98,9408,246.10252059037,249.79671088573,245.475569234761,249.79671088573,9753.86677975345,0.0,1.0
2015-08-07,254.22,255.56,251.5,253.08,10182,245.205497881575,246.497982214678,242.581947593487,244.105921657891,10556.3213808939,0.0,1.0
2015-08-10,253.34,255.75,251.1,255.43,29734,244.356702200135,246.681244918625,242.19613137465,246.372591943556,30827.1125456195,0.0,1.0
2015-08-11,251.96,253.48,248.1,251.63,15379,243.025636245149,244.491737876728,239.302509733376,242.707337864609,15944.3789547011,0.0,1.0
2015-08-12,247.19,249.49,243.8001,249.01,24593,238.424777835523,240.643221093833,235.155081834938,240.180241631229,25497.1137026441,0.0,1.0
2015-08-13,247.46,250.0,245.99,247.0,12238,238.685203783237,241.13513677285,237.267329179013,238.241515131575,12687.9062128638,0.0,1.0
2015-08-14,252.9,253.1,246.15,246.15,34647,243.932304359415,244.125212468833,237.421655666548,237.421655666548,35920.7294130652,0.0,1.0
2015-08-17,251.22,256.45,247.92,252.75,37976,242.311876240301,247.356423301589,239.128892434899,243.787623277351,39372.1136084095,0.0,1.0
2015-08-18,249.29,250.23,247.5,250.23,7935,240.450312984415,241.356981098681,238.723785405121,241.356981098681,8226.71480626525,0.0,1.0
2015-08-19,245.43,248.755,245.43,248.6,12235,236.727186472642,239.934283791721,236.727186472642,239.784780006922,12684.7959237121,0.0,1.0
2015-08-20,241.86,243.84,240.5,243.46,17463,233.283776719526,235.193567002767,231.972001575481,234.827041594872,18104.993152087,0.0,1.0
2015-08-21,241.45,242.89,238.66,238.69,24026,232.888315095218,234.27725348303,230.197246968833,230.226183185246,24909.2690529715,0.0,1.0
2015-08-24,229.78,244.29,229.78,233.2,23727,221.632126910661,235.627610248958,221.632126910661,224.930855581714,24599.2769008515,0.0,1.0
2015-08-25,227.17,236.53,225.83,236.53,26328,219.114676082753,228.142775603528,217.82219174965,228.142775603528,27295.8975953814,0.0,1.0
2015-08-26,234.56,235.33,230.0,231.88,13505,226.242630725758,226.985326947019,221.844325831022,223.657662059553,14001.4849979348,0.0,1.0
2015-08-27,236.17,238.58,232.59,235.85,18330,227.795541006576,230.120083725066,224.342485847988,227.486888031506,19003.8667169303,0.0,1.0
2015-08-28,238.6,241.19,234.58,234.64,26790,230.139374536008,232.637534552974,226.2619215367,226.319793969526,27774.8821247443,0.0,1.0
2015-08-31,237.18,240.66,236.27,236.62,16820,228.769726959138,232.126328063016,227.891995061285,228.229584252767,17438.3545105711,0.0,1.0
2015-09-01,226.52,235.84,225.0,233.56,20134,218.487724727144,227.477242626035,217.021623095565,225.278090178667,20874.1872601568,0.0,1.0
2015-09-02,231.37,233.0,221.625,229.56,13972,223.165746380537,224.737947472296,213.766298749131,221.419927990301,14485.6533425505,0.0,1.0
2015-09-03,229.58,234.01,226.9,233.34,16445,221.439218801243,225.712133424858,218.854250135038,225.065891258307,17049.5683666077,0.0,1.0
2015-09-04,227.75,228.88,226.25,226.62,10433,219.674109600066,220.764040418279,218.227298779429,218.584178781853,10816.5489065867,0.0,1.0
2015-09-08,231.89,233.27,229.69,230.92,17602,223.667307465024,224.99837342001,221.545318261423,222.731703134346,18249.1032161161,0.0,1.0
2015-09-09,231.2,234.68,230.45,234.49,14156,223.001774487531,226.358375591409,222.278369077213,226.175112887462,14676.4177438552,0.0,1.0
2015-09-10,234.88,235.5,231.2938,231.2938,22064,226.840645864955,227.439424817766,223.377192509195,223.377192509195,22845.9599920432,0.3,1.0
2015-09-11,233.93,234.91,232.6,233.29,9519,225.923161985648,226.869619040091,224.638684554617,225.305067582746,9856.35846466003,0.0,1.0
2015-09-14,233.93,234.14,230.8836,233.69,6517,225.923161985648,226.1259742116,222.981032627835,225.69137658456,6747.96597480716,0.0,1.0
2015-09-15,234.69,235.82,233.0,234.85,5996,226.657149089094,227.748472019217,225.024993556431,226.811672689819,6208.50145541564,0.0,1.0
2015-09-16,232.8,236.0,232.16,236.0,13232,224.831839055524,227.922311070033,224.213744652622,227.922311070033,13700.9491757939,0.0,1.0
2015-09-17,227.34,234.67,225.685,232.03,20214,219.558721180768,226.637833639003,217.960367685765,224.088194227033,20930.394999962,0.0,1.0
2015-09-18,222.96,224.58,219.37,223.35,50560,215.328637610909,216.893189068254,211.861514319632,215.705288887678,52351.8735133115,0.0,1.0
2015-09-21,226.1,226.41,222.95,225.39,7011,218.361163275146,218.660552751552,215.318979885864,217.675464796927,7259.47359971968,0.0,1.0
2015-09-22,222.1,223.45,220.54,220.54,6300,214.49807325701,215.801866138131,212.991468149937,212.991468149937,6523.27537843873,0.0,1.0
2015-09-23,222.08,223.78,218.27,221.6,6346,214.478757806919,216.120571064627,210.799164564645,214.015187004743,6570.9056431067,0.0,1.0
2015-09-24,221.44,221.44,218.58,219.7,7757,213.860663404018,213.860663404018,211.09855404105,212.180219246128,8031.9122397697,0.0,1.0
2015-09-25,220.6,224.5,218.01,224.44,15080,213.049414500209,216.815927267892,210.548063713466,216.75798091762,15614.4432868025,0.0,1.0
2015-09-28,217.84,220.04,213.74,219.33,22997,210.383882387695,212.50858189767,206.424215119105,211.822883419451,23812.0260123739,0.0,1.0
2015-09-29,220.685,222.84,217.1001,218.1,10567,213.131505163094,215.212744910365,209.66930731159,210.634983238874,10941.5001466607,0.0,1.0
2015-09-30,226.0,227.35,220.51,223.06,17612,218.264586024693,219.568378905814,212.962494974801,215.425214861363,18236.1787246131,0.0,1.0
2015-10-01,222.9,225.78,221.1101,221.1101,11661,215.270691260637,218.052116073695,213.542055054772,213.542055054772,12074.2720933292,0.0,1.0
2015-10-02,218.7,220.79,215.98,220.79,16816,211.214446741594,213.23291127607,208.587545529262,213.23291127607,17411.9680577501,0.0,1.0
2015-10-05,224.75,225.14,220.11,220.13,19404,217.057370394025,217.434021670794,212.576185972987,212.595501423078,20091.6881655913,0.0,1.0
2015-10-06,223.51,227.68,223.0,225.02,20029,215.859812488403,219.88708383231,215.367268511091,217.318128970249,20738.8385007539,0.0,1.0
2015-10-07,230.09,230.14,224.21,224.21,10106,222.214595568237,222.262884193464,216.535853241577,216.535853241577,10464.1620594447,0.0,1.0
2015-10-08,233.51,240.1,229.51,233.26,15104,225.517537533743,231.881978338623,221.654447515607,225.27609440761,15639.2938596728,0.0,1.0
2015-10-09,230.34,236.4,228.1,234.48,19052,222.456038694371,228.308620071847,220.292708284214,226.454336863141,19727.2130968277,0.0,1.0
2015-10-12,233.41,234.89,229.08,231.1,14694,225.42096028329,226.85030359,221.239165338658,223.190025797816,15214.7632398061,0.0,1.0
2015-10-13,231.33,235.0,230.71,232.55,14232,223.412153473859,226.956538565499,222.813374521048,224.590395929391,14736.389712054,0.0,1.0
2015-10-14,225.36,233.47,224.6,233.011,15432,217.646491621791,225.478906633562,216.912504518345,225.035617053981,15978.9183555661,0.0,1.0
2015-10-15,231.69,232.12,226.264,226.35,9155,223.759831575491,224.175113752441,218.51954996589,218.60260640128,9479.45810946138,0.0,1.0
2015-10-16,230.64,234.59,227.12,232.79,10947,222.745770445731,226.56057183864,219.346251229771,224.822181330479,11334.9675504395,0.0,1.0
2015-10-19,231.99,232.0,224.605,224.605,11390,224.049563326852,224.059221051897,216.917333380868,216.917333380868,11793.6677080027,0.0,1.0
2015-10-20,234.0,234.61,230.71,231.45,5483,225.990766060965,226.579887288731,222.813374521048,223.528046174403,5677.32046031422,0.0,1.0
2015-10-21,233.0,239.16,232.41,234.3,16855,225.024993556431,230.974152184361,224.455187778756,226.280497812325,17452.3502386642,0.0,1.0
2015-10-22,237.61,238.49,233.8,233.8,8037,229.477204802333,230.327084606323,225.797611560058,225.797611560058,8321.83558992255,0.0,1.0
2015-10-23,244.51,246.35,239.02,239.02,11386,236.141035083618,237.91805649196,230.838944033726,230.838944033726,11789.5259458577,0.0,1.0
2015-10-26,242.7,245.3,239.68,243.69,14938,234.392986850411,236.9039953622,231.476353886718,235.3491016299,15467.4107306536,0.0,1.0
2015-10-27,239.0,244.58,238.22,241.21,5130,230.819628583635,236.208639158935,230.066326030099,232.953985818656,5311.8099510144,0.0,1.0
2015-10-28,255.86,256.0,242.4,247.52,21590,247.102553010079,247.237761160714,234.103255099051,239.048010322265,22355.1611778559,0.0,1.0
2015-10-29,255.81,260.31,252.25,255.22,20009,247.054264384853,251.400240655256,243.616114268711,246.484458607177,20718.1296900286,0.0,1.0
2015-10-30,256.14,258.24,253.13,255.81,21091,247.372969311349,249.40109157087,244.465994072701,247.054264384853,21838.4763502621,0.0,1.0
2015-11-02,256.63,258.24,249.8267,249.8267,15182,247.84619783857,249.40109157087,241.275757758474,241.275757758474,15720.0582215011,0.0,1.0
2015-11-03,254.99,258.25,254.37,254.37,13819,246.262330931135,249.410749295916,245.663551978324,245.663551978324,14308.7527705785,0.0,1.0
2015-11-04,254.5,255.925,251.99,254.95,12683,245.789102403913,247.165328222874,243.365013417532,246.223700030953,13132.492321387,0.0,1.0
2015-11-05,259.36,266.76,250.0,266.76,17935,250.482756775948,257.6294733095,241.44312613351,257.6294733095,18570.6260178252,0.0,1.0
2015-11-06,263.76,264.0,255.94,259.11,34717,254.732155795898,254.963941196986,247.179814810442,250.241313649815,35947.3890973424,0.0,1.0
2015-11-09,261.6,264.98,258.68,264.51,21874,252.646087186105,255.91039825143,249.826031472865,255.456485174299,22649.2262901537,0.0,1.0
2015-11-10,263.21,264.0,259.59,260.0,22182,254.200980918404,254.963941196986,250.704884451991,251.10085117885,22968.1419753219,0.0,1.0
2015-11-11,261.31,264.0,260.115,263.99,8265,252.36601315979,254.963941196986,251.211915016872,254.954283471941,8557.91603218984,0.0,1.0
2015-11-12,255.18,259.6,254.25,255.68,12427,246.445827706996,250.714542177037,245.547659277779,246.928713959263,12867.4195441045,0.0,1.0
2015-11-13,249.3,258.41,249.055,253.19,14294,240.767085380336,249.565272896641,240.530471116725,244.523940422973,14800.5870253021,0.0,1.0
2015-11-16,256.41,257.32,246.275,256.0,18309,247.633727887573,248.512580866699,237.84562355412,247.237761160714,18957.8807783864,0.0,1.0
2015-11-17,260.35,262.329,258.1,258.1,20198,251.438871555437,253.35013534191,249.265883420235,249.265883420235,20913.8279513818,0.0,1.0
2015-11-18,261.4,262.48,259.62,261.0,16600,252.452932685198,253.495966990095,250.733857627127,252.066623683384,17188.3129019179,0.0,1.0
2015-11-19,262.92,263.1,259.96,260.86,11207,253.92090689209,254.094745942906,251.062220278669,251.931415532749,11604.1820898671,0.0,1.0
2015-11-20,263.73,264.75,261.3401,264.5,18375,254.703182620762,255.688270575387,252.395082912176,255.446827449253,19026.2198537796,0.0,1.0
2015-11-23,264.2,264.75,261.0,264.7499,15724,255.157095697893,255.688270575387,252.066623683384,255.688173998136,16281.2669921541,0.0,1.0
2015-11-24,263.56,264.75,260.27,261.463,16378,254.539001294991,255.688270575387,251.361609755074,252.513776352983,16958.4451028682,0.0,1.0
2015-11-25,265.58,266.6,263.04,263.99,9482,256.48986175415,257.474949708775,254.036799592634,254.954283471941,9818.04716481842,0.0,1.0
2015-11-27,266.86,266.88,261.64,265.5,4525,257.726050559954,257.745366010044,252.684718086286,256.412599953787,4685.36842657702,0.0,1.0
2015-11-30,264.92,267.85,263.62,267.01,14885,255.852451901158,258.682165339442,254.596947645263,257.870916435634,15412.5323822318,0.0,1.0
2015-12-01,264.37,266.043,263.155,265.88,11871,255.321277023664,256.937014423749,254.147863430655,256.77959350551,12291.7146059438,0.0,1.0
2015-12-02,257.4,264.92,256.64,262.61,13089,248.589842667062,255.852451901158,247.855855563616,253.621517415684,13552.8811791086,0.0,1.0
2015-12-03,252.1,259.87,250.58,257.71,24808,243.471248393031,250.975300753261,242.003274186139,248.889232143467,25687.208823541,0.0,1.0
2015-12-04,256.58,257.61,251.94,251.94,15981,247.797909213344,248.792654893014,243.316724792306,243.316724792306,16547.3752099729,0.0,1.0
2015-12-07,252.6,254.88,251.0701,251.0701,23880,243.954134645298,246.156095955636,242.476599290612,242.476599290612,24726.3200058916,0.0,1.0
2015-12-08,244.69,249.85,243.31,249.39,19563,236.314874134434,241.29826025783,234.982108078177,240.854004905744,20256.3232108566,0.0,1.0
2015-12-09,243.55,248.67,237.65,246.0,30382,235.213893479265,240.158648702479,229.515835702514,237.580036115374,31458.7543726549,0.0,1.0
2015-12-10,239.87,242.55,238.09,242.55,25178,231.65985066258,234.248120974731,229.940775604509,234.248120974731,26070.3218219572,0.0,1.0
2015-12-11,233.5,235.13,231.435,234.35,41938,225.507879808698,227.082088991089,223.513559586835,226.328786437552,43424.3052096767,0.0,1.0
2015-12-14,237.96,239.955,231.03,233.19,30399,229.81522517892,231.741941325465,223.122421722499,225.208490332293,31476.3568617712,0.0,1.0
2015-12-15,240.46,243.52,237.96,239.39,42839,232.229656440255,235.184920304129,229.81522517892,231.196279860404,44357.2371328471,0.0,1.0
2015-12-16,250.05,251.8,240.22,241.8,42304,241.491414758736,243.181516641671,231.997871039167,233.523791596331,43803.276445948,0.0,1.0
2015-12-17,245.32,254.31,242.73,252.0,40657,237.213042563651,245.905954893046,234.708632893669,243.672292214414,42046.487546416,0.3,1.0
2015-12-18,252.91,257.99,242.86,250.0,311903,244.552219936299,249.464343922209,234.834336853939,241.738385133347,322562.55024202,0.0,1.0
2015-12-21,252.88,256.83,248.79,253.15,35368,244.523211330083,248.34267781519,240.568371349302,244.784288786027,36576.7314740793,0.0,1.0
2015-12-22,256.02,257.36,250.97,250.97,24748,247.559445447358,248.855163191673,242.676330067664,242.676330067664,25593.7839436925,0.0,1.0
2015-12-23,258.97,260.18,254.49,257.0,23519,250.411958391931,251.581972175977,246.080006530342,248.507059917081,24322.7818236506,0.0,1.0
2015-12-24,260.0,262.49,256.25,256.6,15802,251.407920538681,253.815634854609,247.781844761681,248.120278500867,16342.0467867395,0.0,1.0
2015-12-28,258.41,260.0,256.02,258.3,25110,249.870464409233,251.407920538681,247.559445447358,249.764099519774,25968.1556015079,0.0,1.0
2015-12-29,262.69,263.58,259.33,261.0,19531,254.009025562716,254.86961421379,250.760061666523,252.374874079214,20198.4885325787,0.0,1.0
2015-12-30,261.08,264.98,260.23,260.6101,9501,252.452230362457,256.223349170537,251.630319853003,251.99785889376,9825.70475387999,0.0,1.0
2015-12-31,258.17,261.9199,257.79,261.0,23090,249.638395559505,253.264374641151,249.270953214102,252.374874079214,23879.1203838637,0.0,1.0
2016-01-04,249.4,257.9699,245.85,255.34,34078,241.158213009027,249.444908156044,237.725527940133,246.901917039795,35242.6446271679,0.0,1.0
2016-01-05,250.12,251.74,248.5,250.1689,12583,241.854419558211,243.420884293875,240.287954822547,241.901703586343,13013.0347245629,0.0,1.0
2016-01-06,248.01,248.46,245.9,245.9,8641,239.814147587685,240.249276680926,237.77387561716,237.77387561716,8936.31352260575,0.0,1.0
2016-01-07,243.52,248.0,241.47,241.47,19214,235.472526190691,239.80447805228,233.490271432597,233.490271432597,19870.6547880276,0.0,1.0
2016-01-08,243.44,248.04,242.43,244.89,27872,235.395169907448,239.843156193901,234.418546831509,236.797252541221,28824.5493000887,0.0,1.0
2016-01-11,238.52,244.24,237.71,244.24,18740,230.637758488024,236.168732739875,229.854526120192,236.168732739875,19380.4554349764,0.0,1.0
2016-01-12,236.7,240.0,233.61,239.77,33323,228.877903044253,232.068849728013,225.890016604005,231.84645041369,34461.8418601771,0.0,1.0
2016-01-13,229.26,240.925,228.57,238.73,23454,221.683768702684,232.963281753006,221.016570759716,230.840818731536,24255.5603933798,0.0,1.0
2016-01-14,231.07,234.47,229.935,231.0,21294,223.43395461105,226.721596648863,222.336462342544,223.366267863213,22021.7405566909,0.0,1.0
2016-01-15,227.28,228.24,220.61,224.65,27751,219.769200692428,220.69747609134,213.319620577071,217.226112880826,28699.4140222002,0.0,1.0
2016-01-19,231.28,233.69,223.62,229.84,24471,223.637014854562,225.967372887247,216.230150734076,222.244601756194,25307.3172331541,0.0,1.0
2016-01-20,231.57,236.18,225.63,228.91,32710,223.917431381317,228.375087203175,218.173727350548,221.345334963498,33827.8920639316,0.0,1.0
2016-01-21,231.99,237.79,231.3,232.66,22410,224.323551868341,229.931882403434,223.656353925373,224.971410740498,23175.8808056468,0.0,1.0
2016-01-22,236.79,237.34,232.1,234.31,31907,228.964928862901,229.496753310194,224.429916757799,226.566884082378,32997.4488561255,0.0,1.0
2016-01-25,228.06,235.92,227.1,235.05,27369,220.523424454044,228.123679282637,219.595149055132,227.282429702373,28304.3588473784,0.0,1.0
2016-01-26,234.89,236.98,225.67,229.4,16429,227.127717135887,229.148650035602,218.21240549217,221.819142198359,16990.4750448895,0.0,1.0
2016-01-27,234.48,240.24,230.5005,233.51,26866,226.731266184269,232.300918577741,222.883274569716,225.793321249951,27784.1683946679,0.0,1.0
2016-01-28,240.05,240.05,235.3,237.7,16943,232.11719740504,232.11719740504,227.524168087506,229.844856584786,17522.0414319533,0.0,1.0
2016-01-29,246.06,247.74,239.49,241.97,43347,237.928588183645,239.553070131741,231.575703422341,233.973748202864,44828.420583774,0.0,1.0
2016-02-01,242.0,244.55,240.2,244.0,37760,234.00275680908,236.46848833744,232.26224043612,235.936663890147,39050.4801080421,0.0,1.0
2016-02-02,235.13,239.0,233.5,239.0,32115,227.359785985615,231.10189618748,225.783651714546,231.10189618748,33212.557432992,0.0,1.0
2016-02-03,236.74,237.7,232.0,237.7,13286,228.916581185874,229.844856584786,224.333221403746,229.844856584786,13740.0603473371,0.0,1.0
2016-02-04,239.21,242.78,236.91,238.64,33838,231.304956430992,234.756980570696,229.080963287765,230.753792912888,34994.4424230913,0.0,1.0
2016-02-05,233.64,238.92,232.15,238.39,36809,225.919025210221,231.024539904237,224.478264434826,230.512054527754,38066.9788743888,0.0,1.0
2016-02-08,229.76,230.15,224.5,227.1368,34907,222.167245472951,222.544357353759,217.081069849746,219.630732945424,36099.9764070823,0.0,1.0
2016-02-09,227.565,230.63,224.1,226.72,15673,220.04478245148,223.008495053215,216.694288433532,219.22770670973,16208.6381020484,0.0,1.0
2016-02-10,227.43,232.2995,226.84,228.81,19274,219.914243723508,224.622823989136,219.343741134594,221.248639609444,19932.7053390468,0.0,1.0
2016-02-11,220.04,224.45,217.41,222.88,21561,212.768457058967,217.032722172719,210.225369247364,215.514605114081,22297.8655087261,0.0,1.0
2016-02-12,228.94,230.885,218.84,221.99,44598,221.374343569714,223.255068206051,211.608112810327,214.654016463007,46122.1745725228,0.0,1.0
2016-02-16,233.91,239.0,230.8,230.8,13889,226.180102666165,231.10189618748,223.172877155106,223.172877155106,14363.6683850794,0.0,1.0
2016-02-17,232.17,236.81,230.86,233.9,24594,224.497603505637,228.984267933712,223.230894367538,226.170433130759,25434.5208627433,0.0,1.0
2016-02-18,229.22,233.045,226.26,233.045,40800,221.645090561063,225.343687853603,218.782908081084,225.343687853603,42194.3746930117,0.0,1.0
2016-02-19,234.13,237.08,228.35,228.35,30730,226.392832445082,229.245345389656,220.803840980799,220.803840980799,31780.2238803002,0.0,1.0
2016-02-22,237.97,241.18,235.33,236.8,19873,230.10593404073,233.209854905842,227.553176693722,228.974598398306,20552.1766733878,0.0,1.0
2016-02-23,231.39,239.44,230.39,234.72,25236,223.743379744021,231.527355745314,222.776426203487,226.963335033997,26098.461758648,0.0,1.0
2016-02-24,232.72,233.1,226.51,230.0,12360,225.02942795293,225.396870298333,219.024646466218,222.399314322679,12782.4135099418,0.0,1.0
2016-02-25,234.58,237.45,232.07,232.07,8401,226.827961538322,229.603118199653,224.400908151583,224.400908151583,8688.11131852919,0.0,1.0
2016-02-26,238.18,238.9,232.94,235.68,11737,230.308994284242,231.005200833426,225.242157731847,227.891610432909,12138.1219551931,0.0,1.0
2016-02-29,234.13,239.82,233.18,236.4752,18182,226.392832445082,231.894798090717,225.474226581575,228.660531888341,18803.3853104985,0.0,1.0
2016-03-01,243.03,244.79,234.55,234.55,19311,234.998718955829,236.700557187168,226.798952932106,226.798952932106,19970.9698455086,0.0,1.0
2016-03-02,246.48,246.71,241.79,242.0,15485,238.334708670669,238.557107984992,233.799696565568,234.00275680908,16014.2130421884,0.0,1.0
2016-03-03,248.0,249.945,246.88,249.395,12844,239.80447805228,241.685202688618,238.721490086883,241.153378241324,13282.9546214961,0.0,1.0
2016-03-04,248.59,249.72,244.68,248.28,20480,240.374980641195,241.467638141998,236.594192297709,240.075225043629,21179.9214145313,0.0,1.0
2016-03-07,253.33,253.34,248.37,248.37,13805,244.958340423323,244.968009958728,240.162250862277,240.162250862277,14276.7976136526,0.0,1.0
2016-03-08,247.23,252.04,246.42,252.04,18858,239.059923826069,243.710970356035,238.276691458237,243.710970356035,19502.4881853141,0.0,1.0
2016-03-09,247.83,252.665,246.23,252.665,14751,239.640095950389,244.315316318868,238.092970285536,244.315316318868,15255.1279680543,0.0,1.0
2016-03-10,247.49,250.95,245.77,250.95,12263,239.311331746608,242.656990996854,237.648171656891,242.656990996854,12682.0984524608,0.0,1.0
2016-03-11,256.1,256.52,248.0,248.99,13854,247.636801730601,248.042922217625,239.80447805228,240.761762057408,14327.4722303182,0.0,1.0
2016-03-14,251.09,255.49,250.76,253.23,12669,242.792364492528,247.046960070875,242.473269824152,244.86164506927,13101.9738476903,0.0,1.0
2016-03-15,247.3,251.23,246.55,250.4,11637,239.127610573907,242.927737988203,238.402395418507,242.12516654956,12034.7043701612,0.0,1.0
2016-03-16,248.58,251.99,247.72,249.6,14307,240.36531110579,243.662622679008,239.533731060931,241.351603717134,14795.9538905127,0.0,1.0
2016-03-17,249.98,250.0,244.505,244.85,15761,242.009132124696,242.028494404249,236.708708097243,237.042707419521,16280.1078843997,0.3,1.0
2016-03-18,249.38,250.0,246.9803,250.0,74040,241.428263738126,242.028494404249,239.105080626039,242.028494404249,76478.598297123,0.0,1.0
2016-03-21,250.68,252.5,248.27,249.72,11870,242.686811909028,244.448779348291,240.353657222971,241.757422490516,12260.9530225128,0.0,1.0
2016-03-22,249.4,250.09,247.3,247.3,6583,241.447626017678,242.115624662234,239.414586664683,239.414586664683,6799.8191867904,0.0,1.0
2016-03-23,245.56,249.73,245.13,249.01,16038,237.730068343629,241.767103630292,237.313779333254,241.070061566408,16566.2312194659,0.0,1.0
2016-03-24,247.45,248.3999,245.4,248.3999,11589,239.559803761325,240.479415228664,237.57517010721,240.479415228664,11970.6979425359,0.0,1.0
2016-03-28,246.86,249.81,244.79,249.4,14773,238.988616514531,241.844552748501,236.984620580864,241.447626017678,15259.566891456,0.0,1.0
2016-03-29,253.29,253.3,243.9333,245.8,17555,245.213589390608,245.223270530385,236.15523733624,237.962415698257,18133.1954768503,0.0,1.0
2016-03-30,253.17,257.2,251.755,256.005,17069,245.097415713294,248.998915043091,243.727534434966,247.842018839839,17631.1884701998,0.0,1.0
2016-03-31,251.07,254.5569,250.08,250.08,14121,243.064376360299,246.440092988851,242.105943522458,242.105943522458,14586.0924710112,0.0,1.0
2016-04-01,249.27,252.03,249.27,251.57,13815,241.321771200588,243.993765778811,241.321771200588,243.548433349107,14270.0139853424,0.0,1.0
2016-04-04,248.83,249.27,247.2701,248.25,8719,240.895801050437,241.321771200588,239.385640056752,240.334294943419,9006.17096910608,0.0,1.0
2016-04-05,242.88,248.5,242.27,247.0,15972,235.135522883616,240.576323437823,234.544973357269,239.124152471398,16498.0574284393,0.0,1.0
2016-04-06,243.71,244.1,237.66,237.66,9253,235.939057485038,236.316621936308,230.081967920455,230.081967920455,9557.75891468501,0.0,1.0
2016-04-07,239.29,243.63,237.83,242.5,20267,231.659993703971,235.861608366828,230.24654729665,234.767639572121,20934.5185263072,0.0,1.0
2016-04-08,240.8,242.35,239.5,240.8,12065,233.121845810172,234.622422475479,231.86329763927,233.121845810172,12462.3755869096,0.0,1.0
2016-04-11,239.88,246.06,239.5,239.9,14600,232.231180950765,238.214125332438,231.86329763927,232.250543230317,15080.868924068,0.0,1.0
2016-04-12,242.98,243.4,239.5,239.5,12376,235.232334281377,235.638942151976,231.86329763927,231.86329763927,12783.6187537168,0.0,1.0
2016-04-13,249.73,249.78,244.1438,244.8,24763,241.767103630292,241.815509329173,236.359025328528,236.99430172064,25578.5998059381,0.0,1.0
2016-04-14,252.26,253.63,247.9,250.36,11492,244.216431993663,245.542748142998,239.995455051253,242.377015436191,11870.5031284513,0.0,1.0
2016-04-15,255.68,258.75,240.9667,251.17,46806,247.527381797113,250.499491708397,233.283230410241,243.16118775806,48347.6130725978,0.0,1.0
2016-04-18,254.9,258.815,251.617,256.7,14085,246.772252894572,250.562419116942,243.593934706055,248.514858054282,14548.9067668149,0.0,1.0
2016-04-19,257.79,258.26,254.97,255.02,7861,249.570102289885,250.025115859365,246.840020873005,246.888426571886,8119.91168576018,0.0,1.0
2016-04-20,258.31,259.03,256.1501,256.73,10095,250.073521558246,250.77056362213,247.982492177991,248.543901473611,10427.4912183881,0.0,1.0
2016-04-21,257.5,258.9,256.52,258.9,13106,249.289349236376,250.64470880504,248.340597538311,250.64470880504,13537.6621999202,0.0,1.0
2016-04-22,258.2,259.5,254.96,255.0,14678,249.967029020708,251.22557719161,246.830339733229,246.869064292334,15161.4379498267,0.0,1.0
2016-04-25,256.56,256.95,255.265,255.81,5908,248.379322097416,248.756886548687,247.125614496402,247.653236614203,6102.58723310917,0.0,1.0
2016-04-26,258.0,259.28,254.9,256.31,18328,249.773406225185,251.012592116534,246.772252894572,248.137293603012,18931.6551808437,0.0,1.0
2016-04-27,258.85,259.66,253.05,258.0,11047,250.596303106159,251.380475428029,244.98124203598,249.773406225185,11410.8465071356,0.0,1.0
2016-04-28,257.97,258.0,254.25,258.0,7184,249.744362805856,249.773406225185,246.142978809121,249.773406225185,7420.6138596236,0.0,1.0
2016-04-29,255.0,255.34,253.44,254.9763,17475,246.869064292334,247.198223044723,245.358806487251,246.846119991064,18050.5605786362,0.0,1.0
2016-05-02,257.32,257.9,254.76,255.0,22010,249.115088720405,249.676594827423,246.636716937705,246.869064292334,22734.9263711464,0.0,1.0
2016-05-03,254.02,258.95,254.01,256.86,12715,245.920312594269,250.693114503921,245.910631454493,248.669756290701,13133.7841348989,0.0,1.0
2016-05-04,251.37,255.06,250.79,254.5,10879,243.354810553584,246.927151130991,242.793304446566,246.385007303525,11237.313220886,0.0,1.0
2016-05-05,250.32,252.99,249.16,252.99,4375,242.338290877086,244.923155197323,241.21527866305,244.923155197323,4519.09599608202,0.0,1.0
2016-05-06,251.19,251.44,246.742,246.742,10035,243.180550037613,243.422578532017,238.874379065172,238.874379065172,10365.5150447276,0.0,1.0
2016-05-09,248.5,250.2,248.0,250.2,11656,240.576323437823,242.222117199772,240.092266449015,242.222117199772,12039.9046697902,0.0,1.0
2016-05-10,252.58,252.78,248.66,248.66,16702,244.5262284665,244.719851262024,240.731221674242,240.731221674242,17252.1008746428,0.0,1.0
2016-05-11,251.01,253.29,250.11,252.97,11648,243.006289521642,245.213589390608,242.134986941786,244.903792917771,12031.6411799688,0.0,1.0
2016-05-12,252.51,254.43,250.12,252.8,17594,244.458460488067,246.317239325092,242.144668081563,244.739213541576,18173.4799897296,0.0,1.0
2016-05-13,250.68,254.34,249.19,252.08,21102,242.686811909028,246.230109067106,241.244322082379,244.042171477692,21797.0202764167,0.0,1.0
2016-05-16,250.89,258.73,247.07,247.5035,13254,242.890115844328,250.480129428845,239.191920449831,239.611597859128,13690.5367616162,0.0,1.0
2016-05-17,242.6,251.7,241.38,251.7,26613,234.864450969883,243.674288166197,233.68335191719,243.674288166197,27489.5318271385,0.0,1.0
2016-05-18,251.0,251.49,242.84,242.84,18444,242.996608381866,243.470984230898,235.096798324511,235.096798324511,19051.4757832541,0.0,1.0
2016-05-19,249.6,252.41,247.95,250.1,8567,241.641248813202,244.361649090306,240.043860750134,242.12530580201,8849.16466249935,0.0,1.0
2016-05-20,252.42,253.0,250.99,250.99,10921,244.371330230082,244.9328363371,242.986927242089,242.986927242089,11280.6965424484,0.0,1.0
2016-05-23,251.74,253.5,250.45,252.0,18884,243.713012725302,245.416893325908,242.464145694176,243.964722359483,19505.9677234315,0.0,1.0
2016-05-24,259.0,259.22,252.99,252.99,23061,250.741520202802,250.954505277877,244.923155197323,244.923155197323,23820.5423464337,0.0,1.0
2016-05-25,259.98,262.49,257.8623,258.71,11198,251.690271900866,254.120237984685,249.640096930467,250.460767149293,11566.8198775146,0.0,1.0
2016-05-26,256.7,258.84,255.7,258.48,6979,248.514858054282,250.586621966383,247.546744076665,250.238100934441,7208.86193295006,0.0,1.0
2016-05-27,259.1,259.97,255.31,256.24,9952,250.838331600563,251.68059076109,247.169179625395,248.069525624579,10279.7813378305,0.0,1.0
2016-05-31,259.06,261.4,257.36,257.36,14919,250.799607041459,253.064993749082,249.15381327951,249.15381327951,15410.3755806966,0.0,1.0
2016-06-01,257.57,260.34,255.0,258.2,11526,249.357117214809,252.038792932808,246.869064292334,249.967029020708,11905.6229601923,0.0,1.0
2016-06-02,258.405,259.61,255.62,256.03,16032,250.165492386119,251.332069729148,247.469294958456,247.866221689279,16560.0336020999,0.0,1.0
2016-06-03,255.99,257.6,252.31,255.28,14495,247.827497130174,249.386160634138,244.264837692544,247.140136206066,14972.4106201621,0.0,1.0
2016-06-06,259.66,262.36,255.84,255.84,18658,251.380475428029,253.994383167595,247.682280033532,247.682280033532,19272.5241359768,0.0,1.0
2016-06-07,256.26,259.0,255.73,259.0,9105,248.088887904131,250.741520202802,247.575787495994,250.741520202802,9404.88435298898,0.0,1.0
2016-06-08,258.6,260.1,241.93,253.465,9711,250.354274611755,251.80644557818,234.215814604879,245.383009336691,10030.8437069606,0.0,1.0
2016-06-09,255.89,259.29,253.97,255.16,18392,247.730685732413,251.02227325631,245.871906895388,247.023962528752,18997.763099415,0.0,1.0
2016-06-10,252.27,254.9,249.68,249.68,8889,244.226113133439,246.772252894572,241.718697931411,241.718697931411,9181.770127811,0.0,1.0
2016-06-13,250.2,252.98,248.65,248.65,12080,242.222117199772,244.913474057547,240.721540534466,240.721540534466,12477.8696303248,0.0,1.0
2016-06-14,248.38,251.12,247.97,249.21,12856,240.460149760509,243.11278205918,240.063223029686,241.263684361931,13279.4281430013,0.0,1.0
2016-06-15,249.0,252.9,248.94,250.74,11132,241.060380426632,244.836024939338,241.002293587975,242.744898747685,11498.646086488,0.0,1.0
2016-06-16,244.14,247.93,243.37,247.16,16676,236.645780688698,240.319441329356,235.899416917377,239.573077558035,17204.1040755156,0.3,1.0
2016-06-17,241.4,248.75,241.2,245.07,46147,233.989888827114,241.114270280633,233.796028107291,237.547233035878,47608.4067385956,0.0,1.0
2016-06-20,250.21,251.37,242.135,243.97,19055,242.529453535345,243.653845710322,234.702326972466,236.480999076848,19658.4434611987,0.0,1.0
2016-06-21,252.39,252.64,247.07,250.21,11740,244.642535381423,244.884861281202,239.485840234114,242.529453535345,12111.7883093399,0.0,1.0
2016-06-22,250.78,255.81,250.77,254.66,9660,243.081956586842,247.957553690407,243.072263550851,246.842854551421,9965.91780819626,0.0,1.0
2016-06-23,259.78,259.95,253.75,253.75,20526,251.805688978905,251.970470590756,245.960788276223,245.960788276223,21176.0278396518,0.0,1.0
2016-06-24,239.98,255.5,239.54,246.79,27428,232.613477716367,247.65706957468,232.186984132755,239.214435226361,28296.6038968123,0.0,1.0
2016-06-27,230.54,237.01,229.505,237.01,22971,223.463251740692,229.734646026986,222.460022515604,229.734646026986,23698.4573470058,0.0,1.0
2016-06-28,236.47,239.0,232.5,233.35,13596,229.211222083462,231.663560189231,225.363086794963,226.186994854214,14026.5650642067,0.0,1.0
2016-06-29,245.2,246.48,238.14,238.14,27160,237.673242503763,238.913951110634,230.829959093989,230.829959093989,28020.116736088,0.0,1.0
2016-06-30,258.91,258.97,248.5,249.6,31826,250.962394847673,251.02055306362,240.871944380853,241.938178339883,32833.882004519,0.0,1.0
2016-07-01,253.98,258.62,253.98,257.52,30722,246.18372810402,250.681296803929,246.18372810402,249.615062844899,31694.9199692967,0.0,1.0
2016-07-05,249.03,250.49,248.135,248.135,11097,241.385675288386,242.800858543098,240.518148567175,240.518148567175,11448.4254573037,0.0,1.0
2016-07-06,247.0,250.83,246.1,247.02,20116,239.417988982176,243.130421766798,238.54561574297,239.437375054158,20753.043750484,0.0,1.0
2016-07-07,247.0,247.95,245.6,247.0,21954,239.417988982176,240.338827401338,238.060963943411,239.417988982176,22649.2504721677,0.0,1.0
2016-07-08,254.6,256.08,247.17,247.17,34302,246.784696335474,248.219265662168,239.582770594026,239.582770594026,35388.2932356881,0.0,1.0
2016-07-11,256.47,256.61,254.31,255.01,18648,248.597294065825,248.732996569701,246.503598291729,247.182110811112,19238.5543775614,0.0,1.0
2016-07-12,262.99,263.62,258.26,258.62,20333,254.917153532075,255.527814799519,250.332347508246,250.681296803929,20976.9158171899,0.0,1.0
2016-07-13,262.11,264.95,259.39,261.01,11341,254.064166364851,256.816988586346,251.427660575249,252.997932405821,11700.152573784,0.0,1.0
2016-07-14,267.9,269.99,263.1,265.28,13092,259.676434203745,261.702278725902,255.023776927978,257.136858774055,13506.6041350833,0.0,1.0
2016-07-15,268.19,269.87,265.0,269.4,11841,259.957532247489,261.585962294007,256.865453766302,261.130389602422,12215.9868288666,0.0,1.0
2016-07-18,263.06,269.435,261.68,268.01,14358,254.985004784013,261.164315228391,253.64736581723,259.783057599648,14812.6964689526,0.0,1.0
2016-07-19,262.56,265.49,260.35,262.8,19801,254.500352984454,257.34041252987,252.358192030403,254.732985848242,20428.068169782,0.0,1.0
2016-07-20,261.74,264.5799,261.05,262.56,19883,253.705524033177,256.458249324313,253.036704549786,254.500352984454,20512.6649876155,0.0,1.0
2016-07-21,260.84,263.17,260.405,263.17,15537,252.833150793971,255.091628179916,252.411503728354,255.091628179916,16029.0336424374,0.0,1.0
2016-07-22,263.73,264.09,260.0,262.15,8186,255.634438195422,255.983387491105,252.018935770711,254.102938508815,8445.23842421268,0.0,1.0
2016-07-25,260.4,263.8,258.84,263.8,14660,252.406657210359,255.70228944736,250.894543595734,255.70228944736,15124.2603590224,0.0,1.0
2016-07-26,264.8,264.8,257.185,257.185,9396,256.671593046479,256.671593046479,249.290346139194,249.290346139194,9693.5573215126,0.0,1.0
2016-07-27,261.79,265.69,253.95,265.44,28773,253.753989213133,257.534273249694,246.154648996047,257.291947349914,29684.1980429845,0.0,1.0
2016-07-28,261.78,262.8,256.3,262.45,13378,253.744296177142,254.732985848242,248.432512453974,254.393729588551,13801.6613289906,0.0,1.0
2016-07-29,259.78,261.9,258.5,258.5,15833,251.805688978905,253.860612609036,250.564980372034,250.564980372034,16334.4075214463,0.0,1.0
2016-08-01,260.83,260.97,257.215,260.97,8376,252.82345775798,252.959160261856,249.319425247168,252.959160261856,8641.25544114406,0.0,1.0
2016-08-02,258.27,260.49,256.145,256.145,14097,250.342040544237,252.493894534279,248.282270396111,248.282270396111,14543.4309877994,0.0,1.0
2016-08-03,260.09,260.1,256.81,256.81,7838,252.106173094632,252.115866130623,248.926857289525,248.926857289525,8086.21778267518,0.0,1.0
2016-08-04,257.9,260.0,257.07,260.0,14407,249.983398212563,252.018935770711,249.178876225295,252.018935770711,14863.2482259507,0.0,1.0
2016-08-05,267.51,269.17,258.75,258.99,38209,259.298405800089,260.907449774625,250.807306271814,251.039939135602,39419.0221049037,0.0,1.0
2016-08-08,268.6,269.5,265.7,269.5,8071,260.354946723127,261.227319962334,257.543966285685,261.227319962334,8326.59654554369,0.0,1.0
2016-08-09,269.85,269.85,268.01,268.01,11494,261.566576222025,261.566576222025,259.783057599648,259.783057599648,11857.9978558393,0.0,1.0
2016-08-10,270.24,271.6,267.845,269.99,17810,261.944604625681,263.262857520482,259.623122505793,261.702278725902,18374.016166043,0.0,1.0
2016-08-11,271.73,272.81,270.31,270.75,15182,263.388866988367,264.435714875415,262.012455877619,262.438949461231,15662.7913213287,0.0,1.0
2016-08-12,272.23,274.49,270.0,271.22,4986,263.873518787926,266.064144921933,261.711971761893,262.894522152817,5143.8991916839,0.0,1.0
2016-08-15,276.34,276.34,270.57,273.52,8339,267.857356580302,267.857356580302,262.26447481339,265.123920430788,8603.08370626795,0.0,1.0
2016-08-16,273.43,277.16,271.97,275.36,14155,265.036683106868,268.652185531578,263.621499852155,266.907439053166,14603.267761389,0.0,1.0
2016-08-17,277.85,278.87,273.0,273.0,30643,269.32100501497,270.30969468607,264.619882559247,264.619882559247,31613.4181569935,0.0,1.0
2016-08-18,278.57,279.0,275.495,277.47,15931,270.018903606335,270.435704153956,267.038295039047,268.952669647305,16435.5110354425,0.0,1.0
2016-08-19,278.58,279.14,276.49,278.45,10016,270.028596642326,270.571406657832,268.002752120169,269.902587174441,10333.1917978151,0.0,1.0
2016-08-22,278.0,279.23,275.8,278.2,10188,269.466400554838,270.658643981753,267.333932636778,269.660261274661,10510.6387815635,0.0,1.0
2016-08-23,278.2,282.729,275.641,279.99,12471,269.660261274661,274.050237275067,267.179813364518,271.395314717083,12865.9379902708,0.0,1.0
2016-08-24,276.12,278.45,273.541,277.69,17547,267.644109788496,269.902587174441,265.14427580637,269.165916439111,18102.6873478695,0.0,1.0
2016-08-25,280.41,284.0,277.4,277.99,15198,271.802422228712,275.282222149546,268.884818395367,269.456707518847,15679.2980174914,0.0,1.0
2016-08-26,277.8,281.45,274.77,281.45,21601,269.272539835014,272.810497971795,266.335549929686,272.810497971795,22285.0714880794,0.0,1.0
2016-08-29,282.16,284.465,276.89,276.89,17456,273.498703527169,275.732948323136,268.390473559817,268.390473559817,18008.8055134445,0.0,1.0
2016-08-30,283.9,284.93,275.341,281.7,16910,275.185291789635,276.183674496726,266.889022284783,273.052823871575,17445.5145068942,0.0,1.0
2016-08-31,284.91,285.72,281.43,283.65,25777,276.164288424744,276.94942434003,272.791111899813,274.942965889855,26593.3191865295,0.0,1.0
2016-09-01,284.99,286.0,283.0,284.9,7742,276.241832712673,277.220829347783,274.312918550428,276.154595388753,7987.17760569932,0.0,1.0
2016-09-02,284.81,286.625,283.15,285.0,12502,276.067358064832,277.826644097232,274.458314090296,276.251525748665,12897.9197140859,0.0,1.0
2016-09-06,282.78,286.86,281.37,286.86,17308,274.099671758622,278.054430443024,272.732953683866,278.054430443024,17856.11857394,0.0,1.0
2016-09-07,287.26,288.5,281.82,281.82,17139,278.442151882672,279.644088345578,273.169140303469,273.169140303469,17681.7665957221,0.0,1.0
2016-09-08,286.82,288.4899,283.15,287.53,15160,278.01565829906,279.634298379227,274.458314090296,278.703863854433,15640.0946141051,0.0,1.0
2016-09-09,280.52,285.01,280.23,281.56,14896,271.909045624615,276.261218784656,271.627947580871,272.917121367698,15367.7341274215,0.0,1.0
2016-09-12,283.76,286.04,277.42,277.42,25810,275.049589285758,277.259601491747,268.904204467349,268.904204467349,26627.3642473649,0.0,1.0
2016-09-13,279.26,283.17,277.03,281.87,25528,270.687723089726,274.477700162278,268.526176063693,273.217605483425,26336.4337274984,0.0,1.0
2016-09-14,276.8,280.63,275.27,278.75,17794,268.303236235896,272.015669020518,266.820201729245,270.193378254176,18357.5094698803,0.0,1.0
2016-09-15,281.86,282.975,276.51,281.34,20633,273.498703527169,274.580627370328,268.307409750577,272.99412917879,21263.7840874528,0.3,1.0
2016-09-16,280.82,283.0,276.02,282.82,67819,272.489554830411,274.604885752462,267.831945460758,274.4302254011,69892.3362102924,0.0,1.0
2016-09-19,280.04,281.69,276.48,281.15,16010,271.732693307842,273.333746528661,268.278299692016,272.809765474575,16499.4515213551,0.0,1.0
2016-09-20,279.61,280.5,278.0,278.78,7890,271.315449135144,272.179047539101,269.75320932574,270.510070848308,8131.21002520249,0.0,1.0
2016-09-21,279.98,281.55,276.6401,280.68,12512,271.674473190722,273.197899588712,268.4336503712,272.353707890463,12894.5120196874,0.0,1.0
2016-09-22,285.72,285.72,280.435,281.17,19383,277.244197728598,277.244197728598,272.115975745553,272.829172180281,19975.5695714195,0.0,1.0
2016-09-23,282.64,285.24,282.26,285.24,9770,274.255565049738,276.778436791633,273.886837641307,276.778436791633,10068.6846573166,0.0,1.0
2016-09-26,281.93,283.42,279.63,281.94,26726,273.566626997143,275.012426572306,271.334855840851,273.576330349997,27543.0569244058,0.0,1.0
2016-09-27,285.47,287.125,282.0026,287.125,24900,277.001613907262,278.607518804507,273.637073338859,278.607518804507,25661.2331593843,0.0,1.0
2016-09-28,287.4,287.42,284.12,285.68,24581,278.874361007977,278.893767713684,275.691661272047,277.205384317185,25332.4808148926,0.0,1.0
2016-09-29,286.91,290.0,286.35,287.98,36145,278.398896718158,281.397232749872,277.855508958365,279.437155473477,37250.0109456203,0.0,1.0
2016-09-30,293.89,294.5,287.0,287.0,36818,285.171837009862,285.763741533922,278.486226893839,278.486226893839,37943.5856410526,0.0,1.0
2016-10-03,290.67,294.0095,289.3,291.8,15182,282.047357391053,285.287792076461,280.717998050131,283.143836263492,15646.1382259346,0.0,1.0
2016-10-04,291.47,293.98,291.0,292.0,16392,282.823625619329,285.259167185543,282.367568035217,283.337903320561,16893.1298774549,0.0,1.0
2016-10-05,292.63,295.065,291.52,293.4,30780,283.949214550328,286.311980970142,282.872142383596,284.696372720043,31720.9942428052,0.0,1.0
2016-10-06,293.6,295.505,286.27,286.27,19826,284.890439777112,286.738928495693,277.777882135538,277.777882135538,20432.1127959017,0.0,1.0
2016-10-07,293.39,295.26,290.4,292.88,26450,284.68666936719,286.501196350784,281.78536686401,284.191798371664,27258.6191592656,0.0,1.0
2016-10-10,295.05,296.96,293.23,295.0,15793,286.297425940862,288.150766335869,284.531415721535,286.248909176594,16275.8174813717,0.0,1.0
2016-10-11,294.07,295.68,292.11,295.68,33436,285.346497361224,286.908737170629,283.444640201949,286.908737170629,34458.1924464728,0.0,1.0
2016-10-12,294.44,296.1,292.56,292.56,17035,285.705521416801,287.316277990473,283.881291080354,283.881291080354,17555.7874245025,0.0,1.0
2016-10-13,291.25,293.4,290.07,291.99,26328,282.610151856553,284.696372720043,281.465156219846,283.328199967708,27132.8894225008,0.0,1.0
2016-10-14,292.2,296.0,291.0,293.33,22555,283.53197037763,287.219244461939,282.367568035217,284.628449250069,23244.5427273057,0.0,1.0
2016-10-17,289.59,292.74,289.25,292.74,20223,280.999395282881,284.055951431716,280.669481285864,284.055951431716,20841.2497261939,0.0,1.0
2016-10-18,290.88,292.75,289.67,291.2,17491,282.251127800975,284.065654784569,281.077022105709,282.561635092286,18025.7280799514,0.0,1.0
2016-10-19,291.98,292.795,289.98,291.65,24469,283.318496614854,284.10931987241,281.377826044165,282.998285970691,25217.056794256,0.0,1.0
2016-10-20,287.92,291.99,284.5547,291.43,19821,279.378935356356,283.328199967708,276.113466020587,282.784812207915,20426.9599378376,0.0,1.0
2016-10-21,289.5,290.44,285.78,286.07,19301,280.9120651072,281.824180275424,277.302417845719,277.583815078469,19891.0626991677,0.0,1.0
2016-10-24,292.29,292.43,290.35,290.35,13455,283.619300553311,283.755147493259,281.736850099743,281.736850099743,13866.341050583,0.0,1.0
2016-10-25,294.07,294.07,290.42,291.75,19969,285.346497361224,285.346497361224,281.804773569717,283.095319499225,20579.4845365359,0.0,1.0
2016-10-26,288.58,295.99,286.2,293.0,9583,280.019356644683,287.209541109085,277.709958665564,284.308238605906,9875.96776571806,0.0,1.0
2016-10-27,288.66,291.44,280.98,287.89,11808,280.096983467511,282.794515560768,272.644808476066,279.349825297796,12168.9896042574,0.0,1.0
2016-10-28,289.59,290.69,287.71,288.99,12805,280.999395282881,282.06676409676,279.175164946434,280.417194111675,13196.4695022456,0.0,1.0
2016-10-31,291.0,291.74,288.89,289.0,20957,282.367568035217,283.085616146372,280.32016058314,280.426897464528,21597.6892900087,0.0,1.0
2016-11-01,291.73,293.0,288.98,288.99,19758,283.075912793518,284.308238605906,280.407490758821,280.417194111675,20362.0339262295,0.0,1.0
2016-11-02,286.0,290.805,281.99,287.04,17111,277.515891608495,282.178352654575,273.624847114264,278.525040305253,17634.1108670773,0.0,1.0
2016-11-03,286.23,287.98,284.68,287.98,10338,277.739068724124,279.437155473477,276.23504903184,279.437155473477,10654.0493334022,0.0,1.0
2016-11-04,283.96,287.64,283.84,284.05,10711,275.536407626392,279.10724147646,275.419967392151,275.623737802073,11038.4525449866,0.0,1.0
2016-11-07,292.21,294.0,284.26,287.85,33753,283.541673730483,285.27857389125,275.827508211996,279.311011886382,34784.8836477389,0.0,1.0
2016-11-08,290.99,293.42,283.98,291.83,17593,282.357864682363,284.71577942575,275.555814332099,283.172946322053,18130.8463844598,0.0,1.0
2016-11-09,307.16,308.0,289.17,289.17,43092,298.048186246382,298.863267886071,280.591854463037,280.591854463037,44409.3919399272,0.0,1.0
2016-11-10,314.54,329.45,309.86,309.86,63777,305.209260652224,319.676959756708,300.668091516812,300.668091516812,65726.765751247,0.0,1.0
2016-11-11,322.98,325.965,313.14,314.49,134622,313.39889046053,316.295341287283,303.850791252741,305.160743887956,138737.611661953,0.0,1.0
2016-11-14,340.9,341.59,323.5,323.5,47357,330.787298773902,331.456830120789,313.903464808909,313.903464808909,48804.7798686329,0.0,1.0
2016-11-15,341.65,345.66,334.93,338.33,45335,331.51505023791,335.406094732141,324.994397120396,328.293537090567,46720.9640674974,0.0,1.0
2016-11-16,340.13,340.62,333.85,339.38,23632,330.040140604186,330.515604894005,323.946435012224,329.312389140178,24354.4683543201,0.0,1.0
2016-11-17,349.21,354.3,335.0,340.07,45678,338.850784995114,343.789791597517,325.06232059037,329.981920487066,47074.4501306969,0.0,1.0
2016-11-18,347.41,350.74,345.77,350.74,27567,337.104181481494,340.335397981691,335.512831613529,340.335397981691,28409.767650793,0.0,1.0
2016-11-21,348.49,349.995,346.255,348.0,15383,338.152143589666,339.612498194109,335.983444226921,337.676679299847,15853.2831201128,0.0,1.0
2016-11-22,353.58,354.36,348.09,350.21,24300,343.091150192069,343.848011714637,337.764009475528,339.821120280458,25042.8901916882,0.0,1.0
2016-11-23,357.48,359.74,353.42,355.42,13407,346.875457804912,349.06841554979,342.935896546413,344.876567117102,13816.8736131673,0.0,1.0
2016-11-25,357.9,359.96,356.22,357.0,6120,347.282998624756,349.281889312566,345.652835345378,346.409696867946,6307.09827049927,0.0,1.0
2016-11-28,350.03,355.39,349.96,353.0,13230,339.646459929096,344.847457058542,339.578536459122,342.528355726569,13634.4624376969,0.0,1.0
2016-11-29,350.52,353.555,340.23,347.0,21963,340.121924218915,343.066891809935,330.137174132721,336.706344014502,22634.4443325123,0.0,1.0
2016-11-30,356.37,359.0,355.51,355.97,26809,345.798385638179,348.350367438635,344.963897292783,345.410251524042,27628.5943682704,0.0,1.0
2016-12-01,359.68,364.0,357.21,359.645,33990,349.010195432669,353.202043865357,346.613467277869,348.976233697682,35029.1291199788,0.0,1.0
2016-12-02,353.74,359.17,352.01,358.0,11915,343.246403837724,348.515324437144,341.567723794078,347.380032153291,12279.2607668299,0.0,1.0
2016-12-05,354.69,357.15,352.15,355.11,28710,344.168222358801,346.555247160748,341.703570734026,344.575763178645,29587.7110042539,0.0,1.0
2016-12-06,360.21,360.6,351.98,351.99,20188,349.524473133902,349.902903895186,341.538613735518,341.548317088371,20805.179719745,0.0,1.0
2016-12-07,359.35,361.08,357.405,357.405,27167,348.689984788506,350.368664832151,346.802682658511,346.802682658511,27997.5390056623,0.0,1.0
2016-12-08,361.47,364.0,358.04,359.88,57438,350.747095593436,353.202043865357,347.418845564704,349.204262489738,59193.9722975387,0.0,1.0
2016-12-09,364.6,364.62,359.84,360.96,65625,353.784245036564,353.803651742271,349.165449078324,350.25222459791,67631.2620917507,0.0,1.0
2016-12-12,362.67,364.6995,361.65,364.07,26898,351.911497935849,353.880793397455,350.921755944798,353.269967335331,27720.315241812,0.0,1.0
2016-12-13,363.78,365.0,363.16,364.0,57088,352.988570102581,354.172379150701,352.386962225668,353.202043865357,58833.2722330494,0.0,1.0
2016-12-14,362.48,365.88,361.57,364.0,52386,351.727134231634,355.026274201804,350.84412912197,353.202043865357,53987.5245095383,0.0,1.0
2016-12-15,365.09,367.0,362.0,363.5,55332,354.550809911986,356.405673224955,351.550010101999,353.006709038886,56976.7698035008,0.3,1.0
2016-12-16,359.04,366.73,357.14,365.0,81430,348.675457533209,356.143467416315,346.830305546486,354.463407975773,83850.5451655295,0.0,1.0
2016-12-19,360.08,362.46,358.8,360.38,35177,349.685435462784,351.996731109311,348.442385703307,349.976775250161,36222.6529201502,0.0,1.0
2016-12-20,364.73,364.73,359.66,361.5,36109,354.201202167133,354.201202167133,349.277559760456,351.064443789703,37182.3570598318,0.0,1.0
2016-12-21,362.73,365.0,362.178,365.0,32307,352.258936917951,354.463407975773,351.722871709176,354.463407975773,33267.340816195,0.0,1.0
2016-12-22,363.56,365.0,361.0,363.0,97046,353.064976996361,354.463407975773,350.578877477408,352.52114272659,99930.7381325553,0.0,1.0
2016-12-23,364.82,365.91,362.695,362.695,26406,354.288604103346,355.347138664151,352.22494727609,352.22494727609,27190.9308073311,0.0,1.0
2016-12-27,364.81,365.5,363.3,364.6,20219,354.2788927771,354.948974288068,352.812482513968,354.074954925936,20820.0193135434,0.0,1.0
2016-12-28,362.01,364.79,361.52,364.79,10324,351.559721428245,354.259470124608,351.083866442195,354.259470124608,10630.8857704645,0.0,1.0
2016-12-29,356.19,362.15,353.0,361.62,32034,345.907729553124,351.695679995688,342.809816480679,351.180979704654,32986.2257624042,0.0,1.0
2016-12-30,355.0,357.055,354.13,355.48,23408,344.752081729861,346.747759273396,343.907196346467,345.218225389665,24103.8138429905,0.0,1.0
2017-01-03,354.99,359.09,353.32,357.6,39068,344.742370403615,348.724014164439,343.120578920548,347.277026553798,40229.3147307737,0.0,1.0
2017-01-04,358.54,360.7,355.0,355.0,19516,348.189891220914,350.287537690031,344.752081729861,344.752081729861,20096.1223068951,0.0,1.0
2017-01-05,352.16,358.65,348.0,358.65,19084,341.994065076022,348.296715809619,337.954153357723,348.296715809619,19651.2809030942,0.0,1.0
2017-01-06,354.02,357.3,349.71,352.16,14307,343.800371757762,346.985686766421,339.614790145774,341.994065076022,14732.2823244901,0.0,1.0
2017-01-09,347.92,351.29,344.25,351.29,35675,337.876462747756,341.149179692628,334.312406015506,341.149179692628,36735.4562050873,0.0,1.0
2017-01-10,356.68,356.72,348.0,349.0,38923,346.383584539174,346.422429844158,337.954153357723,338.925285982314,40080.0045373683,0.0,1.0
2017-01-11,359.08,359.09,354.95,356.0,25738,348.714302838193,348.724014164439,344.703525098631,345.723214354452,26503.0741921945,0.0,1.0
2017-01-12,353.95,358.6,351.0,358.6,37939,343.73239247404,348.248159178389,340.867551231496,348.248159178389,39066.7546731551,0.0,1.0
2017-01-13,357.9,359.245,355.0,355.0,16239,347.568366341175,348.87453972125,344.752081729861,344.752081729861,16721.7119359331,0.0,1.0
2017-01-17,350.06,364.99,350.0201,355.0,27227,339.954686564381,354.453696649527,339.915938372659,344.752081729861,28036.3354196471,0.0,1.0
2017-01-18,356.15,356.15,348.84,351.06,28474,345.868884248141,345.868884248141,338.769904762379,340.925819188972,29320.4030829336,0.0,1.0
2017-01-19,356.78,358.0,354.35,357.0,15951,346.480697801633,347.665479603634,344.120845523877,346.694346979043,16425.1510000658,0.0,1.0
2017-01-20,359.51,363.34,356.16,356.16,31028,349.131889866767,352.851327818951,345.878595574387,345.878595574387,31950.3219378122,0.0,1.0
2017-01-23,357.85,359.0,355.0,359.0,12510,347.519809709946,348.636612228226,344.752081729861,348.636612228226,12881.8656517349,0.0,1.0
2017-01-24,367.0,367.63,355.0,358.0,47799,356.405673224955,357.017486778447,344.752081729861,347.665479603634,49219.8478247223,0.0,1.0
2017-01-25,381.85,383.43,368.82,369.99,46570,370.826992700134,372.361382246988,358.173134601711,359.309359772482,47954.3152199276,0.0,1.0
2017-01-26,378.28,384.12,371.51,381.75,22105,367.360049230343,373.031463757956,360.785481361861,370.729879437674,22762.0815532854,0.0,1.0
2017-01-27,371.86,377.59,371.3,376.25,14684,361.125377780468,366.689967719375,360.581543510697,365.388650002423,15120.4888273441,0.0,1.0
2017-01-30,365.47,370.61,362.3,370.61,22360,354.91984030933,359.911461999729,351.841349889376,359.911461999729,23024.6615485846,0.0,1.0
2017-01-31,366.74,367.79,362.67,363.99,17207,356.153178742561,357.172867998382,352.200668960475,353.482564024936,17718.4861925981,0.0,1.0
2017-02-01,363.61,373.48,362.845,369.11,21932,353.113533627591,362.698612632306,352.370617169779,358.454763062842,22583.9390466706,0.0,1.0
2017-02-02,358.62,363.97,356.75,361.95,28400,348.267581830881,353.463141372444,346.451563822896,351.50145347077,29244.2033980233,0.0,1.0
2017-02-03,367.22,369.27,361.0,361.54,23713,356.619322402365,358.610144282777,350.578877477408,351.103289094687,24417.8801118777,0.0,1.0
2017-02-06,360.94,366.6,359.95,365.03,19041,350.520609519932,356.017220175118,349.559188221587,354.49254195451,19607.0027078085,0.0,1.0
2017-02-07,355.08,362.29,347.87,361.44,14626,344.829772339828,351.831638563131,337.827906116526,351.006175832228,15060.764749982,0.0,1.0
2017-02-08,347.45,354.1062,346.23,351.02,30704,337.420030414198,343.884083390001,336.235248612197,340.886973883988,31616.6908849615,0.0,1.0
2017-02-09,356.8,356.99,347.6,347.6,39838,346.500120454125,346.684635652797,337.565700307886,337.565700307886,41022.20334403,0.0,1.0
2017-02-10,358.94,359.48,357.225,357.71,6815,348.57834427075,349.102755888029,346.912851819576,347.383851142503,7017.57909005383,0.0,1.0
2017-02-13,362.48,364.42,360.92,360.92,7640,352.016153761803,353.90015105351,350.501186867441,350.501186867441,7867.10260425696,0.0,1.0
2017-02-14,366.97,369.979,363.52,369.979,14707,356.376539246217,359.298677313612,353.026131691378,359.298677313612,15144.1725131947,0.0,1.0
2017-02-15,369.6,370.845,363.4225,366.04,30222,358.930618048892,360.139678166508,352.93144626048,355.473385905347,31120.3632075725,0.0,1.0
2017-02-16,368.35,370.83,367.53,370.46,61691,357.716702268153,360.125111177139,356.920373515988,359.76579210604,63524.7940784315,0.0,1.0
2017-02-17,367.8,368.67,362.0,368.67,31577,357.182579324628,358.027464708022,351.550010101999,358.027464708022,32515.6412218092,0.0,1.0
2017-02-21,368.3,369.88,335.0,367.01,16280,357.668145636923,359.202535183777,325.329429238038,356.415384551201,16763.9306802753,0.0,1.0
2017-02-22,363.82,368.0,363.2,367.71,28357,353.317471478755,357.376805849546,352.715369251508,357.095177388415,29199.9252027375,0.0,1.0
2017-02-23,363.85,366.105,362.24,366.05,36986,353.346605457493,355.536509525946,351.783081931901,355.483097231593,38085.4262985665,0.0,1.0
2017-02-24,362.6,363.82,359.01,360.01,16908,352.132689676754,353.317471478755,348.646323554472,349.617456179063,17410.5982765415,0.0,1.0
2017-02-27,364.36,364.53,359.33,361.65,25403,353.841883096034,354.006975642215,348.957085994341,351.210113683392,26158.1161591544,0.0,1.0
2017-02-28,356.29,363.5,354.0,363.5,25389,346.004842815584,353.006709038886,343.78094910527,353.006709038886,26143.7000025497,0.0,1.0
2017-03-01,367.98,368.0,359.54,359.54,36459,357.357383197054,357.376805849546,349.161023845505,349.161023845505,37542.7609749483,0.0,1.0
2017-03-02,362.23,369.5,360.88,368.0,34756,351.773370605655,358.833504786433,350.462341562457,357.376805849546,35789.1384965386,0.0,1.0
2017-03-03,365.03,366.24,357.77,364.52,19541,354.49254195451,355.667612430266,347.442119099978,353.997264315969,20121.8654436892,0.0,1.0
2017-03-06,359.34,364.17,354.11,364.17,28106,348.966797320587,353.657367897362,343.887773693975,353.657367897362,28941.4641093254,0.0,1.0
2017-03-07,353.9,367.545,352.8,357.5,28683,343.683835842811,356.934940505357,342.61558995576,347.179913291339,29535.6157065317,0.0,1.0
2017-03-08,350.17,355.5963,348.86,355.46,67637,340.061511153086,345.331168113905,338.789327414871,345.198802737173,69647.5417335246,0.0,1.0
2017-03-09,349.76,353.47,348.46,349.96,40770,339.663346777003,343.266248814237,338.400874365035,339.857573301922,41981.9074837116,0.0,1.0
2017-03-10,352.1,353.53,348.0,353.26,29870,341.935797118547,343.324516771712,337.954153357723,343.062310963072,30757.8998415125,0.0,1.0
2017-03-13,351.47,357.13,347.54,350.07,27759,341.323983565054,346.82059422024,337.507432350411,339.964397890627,28584.1493706243,0.0,1.0
2017-03-14,349.84,352.365,348.0,350.93,27829,339.741037386971,342.193147264063,337.954153357723,340.799571947775,28656.2301536475,0.0,1.0
2017-03-15,346.73,354.38,345.2,351.91,23637,336.720814924492,344.149979502614,335.234982008868,341.751281919874,24339.6209760238,0.0,1.0
2017-03-16,348.4,355.975,342.7,346.48,23040,338.633946194937,345.996610208791,333.093723768671,336.767766009247,23704.4634485024,0.3,1.0
2017-03-17,346.5,353.5,344.145,347.08,113417,336.787205386181,343.590987313175,334.498218752171,337.350947317275,116687.896308108,0.0,1.0
2017-03-20,343.92,349.78,342.9,347.02,12457,334.279525761661,339.975263203401,333.288117538013,337.292629186472,12816.254391406,0.0,1.0
2017-03-21,328.21,345.5,327.71,345.5,44186,319.009895179794,335.815236539468,318.523910756437,335.815236539468,45460.3047715072,0.0,1.0
2017-03-22,324.51,328.36,323.79,326.12,20494,315.413610446954,319.155690506801,314.713792877321,316.978480290163,21085.0379302781,0.0,1.0
2017-03-23,327.0,331.71,324.15,325.2,26513,317.833812875271,322.411786143291,315.063701662138,316.084268951187,27277.6232382875,0.0,1.0
2017-03-24,327.02,329.95,323.34,329.95,17432,317.853252252205,320.701120973075,314.2764068963,320.701120973075,17934.7311994051,0.0,1.0
2017-03-27,325.33,328.129,321.03,323.13,21300,316.210624901259,318.93116570321,312.031158860392,314.07229343849,21914.282615152,0.0,1.0
2017-03-28,329.97,330.84,319.4,324.46,16679,320.720560350009,321.56617324665,310.446849640249,315.365012004619,17160.0150111793,0.0,1.0
2017-03-29,329.31,338.74,328.6,329.99,21102,320.079060911179,329.244727135686,319.388963030012,320.739999726944,21710.5723823913,0.0,1.0
2017-03-30,340.11,341.56,327.55,327.55,29164,330.576324455683,331.985679283417,318.368395740963,318.368395740963,30005.0769102484,0.0,1.0
2017-03-31,335.37,339.6,334.82,338.75,23319,325.969192122262,330.080620343859,325.434609256569,329.254446824153,23991.5096855741,0.0,1.0
2017-04-03,335.15,339.935,329.61,336.55,18035,325.755358975985,330.406229907508,320.370651565193,327.116115361383,18555.1214537213,0.0,1.0
2017-04-04,332.55,337.98,330.5,337.98,15022,323.22823997453,328.506030812183,321.235703838768,328.506030812183,15455.2278612588,0.0,1.0
2017-04-05,327.25,338.305,326.77,334.34,25681,318.076805086949,328.821920687365,317.610260040527,324.968064210147,26421.6287248693,0.0,1.0
2017-04-06,330.51,331.28,325.0,326.25,22708,321.245423527235,321.993839539204,315.889875181844,317.104836240236,23362.8887147826,0.0,1.0
2017-04-07,328.65,332.07,327.8,329.0,15401,319.437561472348,322.761694928107,318.611387952641,319.777750568697,15845.1580542702,0.0,1.0
2017-04-10,329.32,336.95,328.0,336.95,16158,320.088780599646,327.504902900069,318.805781721984,327.504902900069,16623.9896007336,0.0,1.0
2017-04-11,333.68,334.09,327.11,327.11,17258,324.326564771316,324.725071998468,317.940729448409,317.940729448409,17755.7131160701,0.0,1.0
2017-04-12,328.98,334.61,328.67,331.57,14759,319.758311191763,325.230495798759,319.457000849282,322.275710504751,15184.6430571374,0.0,1.0
2017-04-13,322.97,330.13,322.34,327.41,15691,313.916778423016,320.876075365484,313.304438049586,318.232320102423,16143.5215264953,0.0,1.0
2017-04-17,326.8,327.78,320.1,324.0,20646,317.639419105928,318.591948575707,311.127227832949,314.917906335131,21241.4215433064,0.0,1.0
2017-04-18,328.44,329.1,324.24,327.125,11190,319.233448014538,319.874947453369,315.151178858342,317.95530898111,11512.7146696502,0.0,1.0
2017-04-19,330.82,335.74,327.4,327.41,20533,321.546733869716,326.328820595546,318.222600413956,318.232320102423,21125.1626730946,0.0,1.0
2017-04-20,336.25,339.5,328.271,332.23,16580,326.824524707369,329.983423459188,319.069185279443,322.917209943582,17058.159894799,0.0,1.0
2017-04-21,336.32,337.565,333.5,335.82,16462,326.892562526639,328.102663740797,324.151610378908,326.406578103283,16936.7568267902,0.0,1.0
2017-04-24,346.42,346.78,339.05,342.4,22402,336.709447878444,337.059356663261,329.546037478167,332.802133114657,23048.0638096072,0.0,1.0
2017-04-25,347.8,353.21,346.54,349.15,24995,338.050764886909,343.309116347628,336.82608414005,339.362922829972,25715.8447871231,0.0,1.0
2017-04-26,359.51,361.2,342.9688,347.1,31296,349.432520081922,351.075147432868,333.354988994667,337.370386694209,32198.5628508824,0.0,1.0
2017-04-27,360.28,363.39,357.68,360.15,11654,350.180936093891,353.20375920717,347.653817092437,350.054580143819,11990.0962252104,0.0,1.0
2017-04-28,348.06,359.71,346.15,359.71,30588,338.303476787054,349.626913851265,336.447016289832,349.626913851265,31470.1444428295,0.0,1.0
2017-05-01,351.2,351.76,343.93,349.47,33012,341.355458965734,341.899761519894,334.289245450128,339.67395286092,33964.0515348073,0.0,1.0
2017-05-02,347.67,351.2,345.38,348.91,17491,337.924408936836,341.355458965734,335.698600277862,339.129650306761,17995.4327334095,0.0,1.0
2017-05-03,350.31,350.62,345.19,345.19,20160,340.490406692159,340.79171703464,335.513926196987,335.513926196987,20741.4055174396,0.0,1.0
2017-05-04,355.17,357.9,348.2,348.2,15973,345.214175287186,347.867650238714,338.439552425594,338.439552425594,16433.6542822452,0.0,1.0
2017-05-05,351.65,355.01,349.47,355.01,15487,341.792844946755,345.058660271712,339.67395286092,345.058660271712,15933.6382563783,0.0,1.0
2017-05-08,353.49,354.07,350.2,351.66,11191,343.581267624708,344.145009555802,340.383490119021,341.802564635222,11513.7435092096,0.0,1.0
2017-05-09,350.4,357.46,349.4,354.8,26706,340.577883888363,347.43998394616,339.60591504165,344.854546813902,27476.1892732511,0.0,1.0
2017-05-10,347.62,349.75,346.03,347.1,19956,337.8758104945,339.946104138,336.330380028226,337.370386694209,20531.5222473227,0.0,1.0
2017-05-11,343.27,347.01,339.345,347.01,22146,333.647746011297,337.282909498005,329.832768287947,337.282909498005,22784.6808824016,0.0,1.0
2017-05-12,339.76,346.395,330.37,341.82,17673,330.236135359333,336.685148657276,321.109347888695,332.238391183563,18182.6815332197,0.0,1.0
2017-05-15,343.56,345.65,340.22,340.22,24340,333.929616976844,335.961031866475,330.683241028821,330.683241028821,25041.9548757182,0.0,1.0
2017-05-16,345.4,346.04,335.91,343.02,20260,335.718039654797,336.340099716693,326.494055299487,333.404753799619,20844.2894733792,0.0,1.0
2017-05-17,330.78,341.59,328.9,340.32,28921,321.507855115847,332.014838348819,319.680553684026,330.780437913493,29755.068897315,0.0,1.0
2017-05-18,335.57,338.8,329.82,329.82,34245,326.163585891604,329.303045266488,320.574765023002,320.574765023002,35232.6107115436,0.0,1.0
2017-05-19,334.28,339.01,332.62,334.85,37486,324.909746079344,329.507158724298,323.2962777938,325.463768321971,38567.0797235486,0.0,1.0
2017-05-22,334.04,336.45,332.15,334.99,15208,324.676473556133,327.018918476712,322.839452435845,325.59984396051,15646.5920193066,0.0,1.0
2017-05-23,339.71,341.0,332.2,333.1,17082,330.187536916998,331.441376729258,322.88805087818,323.762822840222,17574.6373536162,0.0,1.0
2017-05-24,337.39,340.57,333.41,333.41,24433,327.932569192623,331.023430125171,324.064133182703,324.064133182703,25137.6369547421,0.0,1.0
2017-05-25,335.84,340.19,335.07,337.4,13811,326.426017480217,330.65408196342,325.677601468248,327.94228888109,14209.3031548293,0.0,1.0
2017-05-26,334.81,336.5,334.34,335.2,14385,325.424889568102,327.067516919048,324.968064210147,325.80395741832,14799.857061923,0.0,1.0
2017-05-30,329.28,332.87,327.875,332.87,26282,320.049901845777,323.539270005478,318.684285616145,323.539270005478,27039.9613000668,0.0,1.0
2017-05-31,331.4,333.5,326.0,328.12,23585,322.11047580081,324.151610378908,316.861844028557,318.92241798359,24265.1810083736,0.0,1.0
2017-06-01,337.65,338.12,330.31,334.0,28915,328.185281092768,328.642106450723,321.051029757892,324.637594802264,29748.8958599586,0.0,1.0
2017-06-02,340.75,345.135,335.11,335.11,38647,331.198384517579,335.460467910418,325.716480222116,325.716480222116,39761.5624520084,0.0,1.0
2017-06-05,336.1,340.76,335.9,339.28,18371,326.678729380362,331.208104206047,326.48433561102,329.769590312911,18900.8115456787,0.0,1.0
2017-06-06,334.97,336.4,330.63,333.02,16932,325.580404583576,326.970320034376,321.36205978884,323.685065332485,17420.3114197067,0.0,1.0
2017-06-07,338.13,338.94,332.32,333.17,14732,328.65182613919,329.439120905028,323.004687139786,323.830860659492,15156.8643890337,0.0,1.0
2017-06-08,350.5,354.15,325.9,325.9,29694,340.675080773035,344.222767063539,316.764647143886,316.764647143886,30550.3618767287,0.0,1.0
2017-06-09,365.51,365.92,352.0,352.0,32447,355.264333162202,355.662840389355,342.133034043105,342.133034043105,33382.7571837482,0.0,1.0
2017-06-12,359.81,380.0,355.57,365.76,46055,349.724110735936,369.348161751079,345.602962825872,355.507325373881,47383.2059080199,0.0,1.0
2017-06-13,359.95,362.57,355.94,362.57,20625,349.860186374476,352.406744752865,345.962591299156,352.406744752865,21219.8159125591,0.0,1.0
2017-06-14,364.62,365.78,353.1837,359.0,34306,354.399280888628,355.526764750815,343.283553566959,348.936815970098,35295.3699246667,0.0,1.0
2017-06-15,370.05,371.91,361.89,361.89,28927,359.677071726281,361.484933781168,351.7458059371,351.7458059371,29761.2419346714,0.0,1.0
2017-06-16,371.82,376.61,367.53,367.53,55566,361.397456584964,366.053187360721,357.227710232563,357.227710232563,57168.4989574428,0.0,1.0
2017-06-19,368.72,380.45,367.01,376.8,30654,358.384353160152,369.7855477321,356.722286432272,366.237861441596,31538.0478537497,0.0,1.0
2017-06-20,363.08,370.4,361.11,365.27,32200,352.902448864689,360.017260822631,350.987670236664,355.031060638991,33128.6338125771,0.0,1.0
2017-06-21,355.96,367.46,355.96,365.23,31897,345.98203067609,357.159672413293,345.98203067609,354.992181885123,32816.8954260799,0.0,1.0
2017-06-22,351.32,355.8,346.55,354.37,70990,341.47209522734,345.826515660616,336.835803828517,344.436600209816,73037.3203215791,0.0,1.0
2017-06-23,363.37,371.45,351.6579,356.4475,110051,353.47591048425,361.335902659478,342.082715638273,346.741901098975,113131.420512408,0.3,1.0
2017-06-26,355.43,363.0,352.7,363.0,59297,345.752106292256,353.115985099988,343.09644061919,353.115985099988,60956.7731517593,0.0,1.0
2017-06-27,360.09,361.57,355.64,355.89,42920,350.285220591335,351.724922128382,345.956388267107,346.199581094311,44121.3670788322,0.0,1.0
2017-06-28,369.77,376.05,361.89,361.89,43102,359.701646860668,365.810650680029,352.036208947203,352.036208947203,44308.4614126707,0.0,1.0
2017-06-29,374.4,380.02,372.52,372.87,37196,364.205578020484,369.672552776026,362.376767959911,362.717237917996,38237.1474805275,0.0,1.0
2017-06-30,372.7,380.0,370.69,377.0,28461,362.551866795497,369.65309734985,360.596596464778,366.734783423404,29257.6474471259,0.0,1.0
2017-07-03,383.36,395.15,375.69,375.69,30035,372.92160894747,384.390582678403,365.460453008855,365.460453008855,30875.7050375751,0.0,1.0
2017-07-05,381.24,386.05,374.7167,384.84,29470,370.859333772781,375.538363768183,364.513654693985,374.361310484516,30294.8902099996,0.0,1.0
2017-07-06,376.68,383.18,375.56,377.98,39091,366.423496604583,372.746510111883,365.333992738709,367.688099306043,40185.1901323072,0.0,1.0
2017-07-07,383.24,384.0,372.745,379.87,23449,372.804876390412,373.544182585111,362.595641504394,369.526637079704,24105.3573306508,0.0,1.0
2017-07-10,383.17,386.6,378.365,381.2,40338,372.736782398795,376.073387988031,368.062616259937,370.820422920428,41467.0947163544,0.0,1.0
2017-07-11,380.77,384.495,378.0,383.0,44335,370.402131257638,374.025704382975,367.707554732219,372.571411276296,45575.974124884,0.0,1.0
2017-07-12,382.17,387.36,381.3,381.6,35685,371.764011089979,376.812694182731,370.91770005131,371.209531443954,36683.8533133301,0.0,1.0
2017-07-13,383.0,385.95,375.71,385.9,34598,372.571411276296,375.441086637301,365.479908435032,375.392448071861,35566.4272645255,0.0,1.0
2017-07-14,373.7,381.41,370.16,381.41,26290,363.524638104313,371.02470489528,360.081027671106,371.02470489528,27025.8793220526,0.0,1.0
2017-07-17,374.02,376.49,371.72,372.9,21165,363.835924923134,366.238670055908,361.598550912858,362.74642105726,21757.4262400625,0.0,1.0
2017-07-18,374.62,376.575,369.0,370.87,12703,364.419587708423,366.321355617157,358.95261295288,360.771695300365,13058.5677074186,0.0,1.0
2017-07-19,375.39,377.8,374.3047,374.97,14651,365.168621616211,367.513000470456,364.112872914754,364.760057666508,15061.0938739974,0.0,1.0
2017-07-20,373.79,374.965,371.96,374.27,14545,363.612187522106,364.755193809964,361.832016026974,364.079117750338,14952.1268443992,0.0,1.0
2017-07-21,372.29,381.93,371.48,381.93,17937,362.153030558883,371.530545975864,361.365085798743,371.530545975864,18439.0717915427,0.0,1.0
2017-07-24,376.82,376.82,371.41,375.0,29799,366.559684587817,366.559684587817,361.296991807126,364.789240805773,30633.0991980922,0.0,1.0
2017-07-25,379.93,383.97,376.2,379.75,21152,369.585003358233,373.514999445847,365.956566376351,369.409904522646,21744.062359074,0.0,1.0
2017-07-26,370.36,381.47,367.53,381.47,33105,360.275581932869,371.083071173808,357.522639128922,371.083071173808,34031.6369325429,0.0,1.0
2017-07-27,369.47,374.58,368.23,370.0,30904,359.409815468024,364.38067685607,358.203579045093,359.925384261696,31769.0290821115,0.0,1.0
2017-07-28,365.66,368.31,360.48,365.1,17480,355.703556781437,358.281400749798,350.664601401773,355.1588048485,17969.279975256,0.0,1.0
2017-07-31,368.02,369.74,362.635,362.635,22342,357.999297070241,359.672463721404,352.76092357227,352.76092357227,22967.371464941,0.0,1.0
2017-08-01,368.04,373.51,366.78,370.65,30264,358.018752496418,363.339811555638,356.79306064731,360.557685612426,31111.1149411411,0.0,1.0
2017-08-02,368.71,372.79,366.18,369.8,21929,358.670509273324,362.639416213291,356.209397862021,359.730829999933,22542.811245846,0.0,1.0
2017-08-03,365.74,367.92,364.28,367.89,7288,355.781378486142,357.90201993936,354.361132375272,357.872836800095,7491.99728030124,0.0,1.0
2017-08-04,365.39,369.15,365.39,368.44,11358,355.440908528057,359.098528649203,355.440908528057,358.407861019944,11675.9200205353,0.0,1.0
2017-08-07,363.81,367.0,363.6,365.26,18427,353.903929860129,357.00707033525,353.699647885277,355.314448257911,18942.7873057232,0.0,1.0
2017-08-08,365.5,373.355,365.1,365.74,22562,355.547913372027,363.189032002772,355.1588048485,355.781378486142,23193.5294508996,0.0,1.0
2017-08-09,360.61,364.98,359.0,364.45,20927,350.791061671919,355.042072291443,349.224899864727,354.52650349777,21512.7644188891,0.0,1.0
2017-08-10,351.1,360.465,349.0,358.12,31956,341.540006525085,350.650009832141,339.497186776573,348.368861112969,32850.4754513318,0.0,1.0
2017-08-11,345.06,353.09,345.06,352.98,19892,335.66446781984,343.475821429628,335.66446781984,343.368816585658,20448.7938940384,0.0,1.0
2017-08-14,353.02,353.74,346.0,347.27,39238,343.40772743801,344.108122780358,336.578872850126,337.814292412322,40336.3047865615,0.0,1.0
2017-08-15,347.4,355.0,347.13,354.01,14830,337.940752682468,345.333814629465,337.678104429088,344.370771033738,15245.1042353001,0.0,1.0
2017-08-16,348.84,353.7,345.51,348.57,21593,339.341543367162,344.069211928005,336.102214908807,339.078895113782,22197.4063218365,0.0,1.0
2017-08-17,340.41,351.71,339.9104,351.71,15094,331.141081233848,342.133397023462,330.655084687964,342.133397023462,15516.4938184504,0.0,1.0
2017-08-18,338.51,340.83,336.29,337.59,18272,329.292815747099,331.549645183551,327.133263441529,328.397866142989,18783.4487247069,0.0,1.0
2017-08-21,337.7,340.7,335.03,336.65,24651,328.504870986959,331.423184913405,325.907571592422,327.483461112702,25341.002326661,0.0,1.0
2017-08-22,349.25,350.05,340.1,341.9,45483,339.740379603776,340.518596650829,330.839522128116,332.590510483983,46756.1076152499,0.0,1.0
2017-08-23,343.73,351.19,343.69,346.6,43972,334.370681979115,341.627555942878,334.331771126763,337.162535635416,45202.8134480524,0.0,1.0
2017-08-24,343.82,347.625,339.81,342.67,23803,334.458231396909,338.159626226951,330.557418448559,333.339544391771,24469.2660898751,0.0,1.0
2017-08-25,346.42,350.6,343.79,346.5,20306,336.987436799829,341.053620870677,334.429048257644,337.065258504534,20874.3821039787,0.0,1.0
2017-08-28,343.29,347.01,340.07,347.0,28160,333.942662603237,337.56137187203,330.810338988851,337.551644158942,28948.2222027007,0.0,1.0
2017-08-29,340.79,343.8,337.4,341.26,18660,331.510734331198,334.438775970733,328.213039594314,331.967936846341,19182.3091726703,0.0,1.0
2017-08-30,341.27,343.5,340.0,340.0,22017,331.97766455943,334.146944578088,330.742244997234,330.742244997234,22633.2744402294,0.0,1.0
2017-08-31,340.51,344.9,338.97,344.9,34704,331.23835836473,335.508824410429,329.740290549154,335.508824410429,35675.3942941237,0.0,1.0
2017-09-01,339.29,343.98,336.0,342.16,36027,330.051577367975,334.613874806319,326.851159761972,332.843431024275,37035.4261824112,0.0,1.0
2017-09-05,332.67,341.5,332.47,338.4,30029,323.611831303617,332.201401960457,323.417277041854,329.185810903129,30869.5370925035,0.0,1.0
2017-09-06,334.1,337.48,333.84,336.305,12015,325.002894275223,328.290861299019,324.749973734931,327.147855011161,12351.3100058753,0.0,1.0
2017-09-07,325.67,337.275,324.0,337.275,37207,316.802432141909,328.091443180712,315.177904056188,328.091443180712,38248.4553798255,0.0,1.0
2017-09-08,329.71,333.05,323.74,323.74,25799,320.732428229524,323.981484400967,314.924983515896,314.924983515896,26521.1358170268,0.0,1.0
2017-09-11,337.73,340.83,332.56,334.43,42100,328.534054126223,331.549645183551,323.504826459648,325.323908807132,43278.4145857138,0.0,1.0
2017-09-12,340.51,341.835,337.68,337.68,28963,331.23835836473,332.52728034891,328.485415560782,328.485415560782,29773.6988514496,0.0,1.0
2017-09-13,338.02,345.67,335.72,335.72,57203,328.81615780578,336.257858318217,326.578783795504,326.578783795504,58804.1603217715,0.0,1.0
2017-09-14,335.23,338.0,334.52,336.55,27389,326.102125854185,328.796702379603,325.411458224926,327.386183981821,28155.6412610003,0.0,1.0
2017-09-15,338.37,340.44,335.51,335.63,76255,329.44845915651,331.463881062866,326.663866570915,326.780702623458,78320.0031229836,0.3,1.0
2017-09-18,348.8,350.7,341.5,341.5,54098,339.603459389989,341.453363555244,332.495932860325,332.495932860325,55562.9864133129,0.0,1.0
2017-09-19,348.42,351.205,344.62,349.69,28640,339.233478556938,341.945048609693,335.533670226428,340.469993446345,29415.5778564324,0.0,1.0
2017-09-20,352.8,355.89,345.78,346.32,48942,343.497994474736,346.506522827704,336.663085401004,337.188847637445,50267.3607349692,0.0,1.0
2017-09-21,352.77,355.15,350.5,350.5,20954,343.468785461601,345.786033837026,341.258636801007,341.258636801007,21521.4391900728,0.0,1.0
2017-09-22,354.75,354.75,350.5,350.5,12276,345.396580328551,345.396580328551,341.258636801007,341.258636801007,12608.4369331552,0.0,1.0
2017-09-25,357.52,358.28,352.15,354.8,25983,348.093545874739,348.833507540841,342.865132523465,345.44526201711,26686.6256788995,0.0,1.0
2017-09-26,359.76,361.4,358.38,358.38,31124,350.274485522197,351.871244906944,348.930870917959,348.930870917959,31966.8451537571,0.0,1.0
2017-09-27,372.72,374.64,361.145,361.9,28372,362.892779196779,364.762156037458,351.622968295291,352.358061792537,29140.3203541446,0.0,1.0
2017-09-28,369.23,375.23,368.91,372.75,31897,359.494797335337,365.336599962459,359.183234528557,362.921988209915,32760.7781734157,0.0,1.0
2017-09-29,373.89,379.49,370.53,370.53,73962,364.031930709068,369.484279827715,360.76052123788,360.76052123788,75964.9081500508,0.0,1.0
2017-10-02,378.26,379.04,372.78,375.85,31440,368.286710289155,369.046144630681,362.951197223051,365.940252900594,32291.4025072009,0.0,1.0
2017-10-03,381.36,381.985,377.74,381.01,25797,371.304974979834,371.913496086826,367.780420728138,370.964203159919,26495.5887556699,0.0,1.0
2017-10-04,374.96,383.61,374.65,381.44,19871,365.073718844238,373.495650965005,364.77189237517,371.382865681529,20409.1112983648,0.0,1.0
2017-10-05,382.04,384.89,371.52,374.16,20464,371.967045944241,374.741902192124,361.724418671355,364.294811827289,21018.1698761883,0.0,1.0
2017-10-06,378.1,383.03,376.7,381.25,17238,368.130928885765,372.930943377716,366.767841606103,371.197875265004,17704.80904641,0.0,1.0
2017-10-09,380.97,380.97,376.95,379.09,15001,370.925257809071,370.925257809071,367.0112500489,369.09482631924,15407.2305664924,0.0,1.0
2017-10-10,383.25,383.61,378.43,381.45,30207,373.145142807377,373.495650965005,368.452228030257,371.392602019241,31025.0125806304,0.0,1.0
2017-10-11,384.57,385.96,380.0,383.0,19986,374.430339385344,375.783690327294,369.98083305102,372.901734364581,20527.2255250928,0.0,1.0
2017-10-12,384.49,385.785,382.59,384.5,14746,374.352448683649,375.613304417336,372.502544518394,374.362185021361,15145.325107226,0.0,1.0
2017-10-13,383.58,387.0,383.26,385.89,14363,373.466441951869,376.796269449328,373.154879145089,375.715535963311,14751.9533782102,0.0,1.0
2017-10-16,386.87,388.655,383.7,384.99,13143,376.669697059074,378.407633340643,373.583278004412,374.839265569243,13498.915494661,0.0,1.0
2017-10-17,380.96,386.9,379.58,386.9,14280,370.915521471359,376.69890607221,369.571906867121,376.69890607221,14666.7057189195,0.0,1.0
2017-10-18,385.68,387.7875,381.16,381.16,11494,375.511072871362,377.563006044138,371.110248225597,371.110248225597,11805.2601914048,0.0,1.0
2017-10-19,383.44,385.14,381.88,381.89,15652,373.330133223903,374.985310634921,371.811264540851,371.821000878563,16075.8597977961,0.0,1.0
2017-10-20,391.0,391.87,388.41,388.41,15215,380.690804534076,381.537865915008,378.169093066702,378.169093066702,15627.0257362297,0.0,1.0
2017-10-23,384.03,392.0,383.0,391.0,21503,373.904577148903,381.664438305263,372.901734364581,380.690804534076,22085.3062376699,0.0,1.0
2017-10-24,385.82,387.86,383.13,383.13,7560,375.647381599328,377.633594492549,373.028306754835,373.028306754835,7764.72655707503,0.0,1.0
2017-10-25,391.37,391.37,382.01,385.55,30213,381.051049029415,381.051049029415,371.937836931106,375.384500481107,31031.1750620249,0.0,1.0
2017-10-26,412.13,413.29,392.95,393.07,45240,401.263686119255,402.393101293832,382.58939038789,382.706226440433,46465.1097145601,0.0,1.0
2017-10-27,414.6,417.98,409.185,413.51,75817,403.668561534087,406.959443680698,398.39633466311,402.607300723493,77870.1419811848,0.0,1.0
2017-10-30,401.77,416.8,401.77,413.5,20880,391.176840249759,405.810555830698,391.176840249759,402.597564385781,21445.4352528739,0.0,1.0
2017-10-31,405.0,407.05,402.55,403.25,22542,394.321677330692,396.317626561626,391.936274591284,392.617818231115,23152.4425991515,0.0,1.0
2017-11-01,402.42,410.0899,400.27,408.35,15850,391.80970220103,399.277375862657,389.716389592978,397.583350464169,16279.2216838147,0.0,1.0
2017-11-02,408.52,409.44,397.99,398.99,12626,397.74886820527,398.644611274762,387.496504594672,388.470138365859,12967.9150145012,0.0,1.0
2017-11-03,410.44,412.6399,406.0,412.6399,25818,399.618245045949,401.760141979183,395.295311101879,401.760141979183,26517.1574405507,0.0,1.0
2017-11-06,408.03,409.23,405.82,408.0,12793,397.271787657389,398.440148182813,395.120057023066,397.242578644253,13139.4374133149,0.0,1.0
2017-11-07,396.5,407.08,393.12,407.08,20645,386.045790275604,396.346835574761,382.754908128992,396.346835574761,21204.0713982558,0.0,1.0
2017-11-08,393.48,397.85,391.75,395.32,15850,383.105416286619,387.360195866706,381.421029862466,384.896902425603,16279.2216838147,0.0,1.0
2017-11-09,391.28,393.74,390.0,390.26,8958,380.963421990008,383.358561067128,379.717170762889,379.970315543398,9200.58472199447,0.0,1.0
2017-11-10,388.0,392.495,387.22,392.39,12626,377.769903220515,382.146387022,377.010468878989,382.044155476026,12967.9150145012,0.0,1.0
2017-11-13,394.08,394.76,388.41,392.0,9996,383.689596549331,384.351667513739,378.169093066702,381.664438305263,10266.6940032437,0.0,1.0
2017-11-14,399.53,400.55,392.57,392.57,9639,388.9959006023,389.989007048911,382.219409554839,382.219409554839,9900.02636027067,0.0,1.0
2017-11-15,397.33,401.805,396.12,396.12,14307,386.853906305689,391.21091743175,385.675809442553,385.675809442553,14694.4368851948,0.0,1.0
2017-11-16,400.68,402.3,398.09,400.43,14695,390.115579439165,391.692866148488,387.593867971791,389.872170996368,15092.9440153727,0.0,1.0
2017-11-17,399.19,401.05,397.9,398.0,11333,388.664865120097,390.475823934504,387.408877555265,387.506240932384,11639.9002739856,0.0,1.0
2017-11-20,410.0,410.14,398.97,398.97,18381,399.189846186627,399.326154914593,388.450665690435,388.450665690435,18878.761752063,0.0,1.0
2017-11-21,411.6,418.17,408.68,414.7,16701,400.747660220526,407.144434097224,397.90464960866,403.765924911205,17153.2669616019,0.0,1.0
2017-11-22,407.42,411.9,407.42,410.02,8810,396.677871056965,401.039750351882,396.677871056965,399.209318862051,9048.57684759669,0.0,1.0
2017-11-24,408.38,410.41,406.88,408.53,3624,397.612559477304,399.589036032814,396.152108820524,397.758604542982,3722.13876228041,0.0,1.0
2017-11-27,407.49,410.94,404.78,410.41,12456,396.746025420948,400.105061931543,394.107477901031,399.589036032814,12793.3113749903,0.0,1.0
2017-11-28,418.51,419.32,404.79,406.11,15319,407.475469579427,408.264112934089,394.117214238743,395.40241081671,15733.8420804011,0.0,1.0
2017-11-29,433.92,436.0,420.86,420.86,21012,422.479165993417,424.504324237486,409.763508941717,409.763508941717,21581.009843553,0.0,1.0
2017-11-30,426.49,435.12,425.0,435.12,18058,415.245067073499,423.647526518842,413.79435275443,423.647526518842,18547.0148369922,0.0,1.0
2017-12-01,421.63,424.71,411.98,424.71,16845,410.51320694553,413.511998960786,401.117641053577,413.511998960786,17301.16651507,0.0,1.0
2017-12-04,429.21,433.72,427.09,427.09,31547,417.893350931127,422.28443923918,415.829247336211,415.829247336211,32401.3000920696,0.0,1.0
2017-12-05,411.74,431.0,411.74,431.0,15466,400.883968948492,419.636155381552,400.883968948492,419.636155381552,15884.8228745665,0.0,1.0
2017-12-06,413.46,419.11,410.9,410.9,13629,402.558619034933,408.059649842139,400.066116580695,400.066116580695,13998.0764876158,0.0,1.0
2017-12-07,416.23,418.24,413.3,413.3,10460,405.255584581121,407.212588461207,402.402837631544,402.402837631544,10743.2592310853,0.0,1.0
2017-12-08,406.0,418.49,404.56,418.49,13402,395.295311101879,407.455996904004,393.89327847137,407.455996904004,13764.9292748571,0.0,1.0
2017-12-11,402.0,408.93,401.83,403.0,29147,391.400776017132,398.148058051457,391.23525827603,392.374409788319,29936.307534268,0.0,1.0
2017-12-12,409.61,411.72,402.49,402.49,28098,398.810129015864,400.864496273068,391.877856565013,391.877856565013,28858.9003704622,0.0,1.0
2017-12-13,410.0,414.71,405.82,408.94,18158,399.189846186627,403.775661248917,395.120057023066,398.157794389169,18649.7228602339,0.0,1.0
2017-12-14,404.98,415.99,397.05,410.15,26335,394.302204655269,405.021912476036,386.581288849757,399.335891252305,27048.1579207104,0.0,1.0
2017-12-15,409.76,419.49,393.77,406.3,49443,399.296945901457,408.778494328881,383.715244015074,395.925295587081,50738.5891326099,0.35,1.0
2017-12-18,417.38,420.88,406.0,413.99,23584,406.722372316357,410.133001247085,395.632955964447,403.418934580594,24201.9878669067,0.0,1.0
2017-12-19,412.25,416.41,410.45,416.41,12832,401.723364769318,405.777140869841,399.969327033515,405.777140869841,13168.2457729031,0.0,1.0
2017-12-20,406.31,415.17,397.85,410.3,19588,395.935040241168,404.568803762954,387.691062882894,399.823157222198,20101.2779145595,0.0,1.0
2017-12-21,412.47,412.49,406.5,407.52,15150,401.93774715925,401.957236467425,396.120188668836,397.114143385791,15546.9859304459,0.0,1.0
2017-12-22,413.28,416.55,410.0,410.66,29819,402.727064140361,405.91356602707,399.530817599564,400.173964769359,30600.3678851464,0.0,1.0
2017-12-26,408.16,415.64,405.33,413.14,14025,397.73780124741,405.02680250508,394.980064140565,402.590638983132,14392.506777195,0.0,1.0
2017-12-27,406.62,417.31,402.32,408.19,30668,396.23712451789,406.654159737742,392.046923260138,397.767035209674,31471.6148194664,0.0,1.0
2017-12-28,404.8,410.9,404.8,408.25,8364,394.463597473911,400.407836467466,394.463597473911,397.8255031342,8583.16767803631,0.0,1.0
2017-12-29,403.0,405.97,397.9,405.97,16478,392.709559738108,395.603722002183,387.739786153333,395.603722002183,16909.784433128,0.0,1.0
2018-01-02,404.5,407.05,401.3,405.9,30085,394.171257851278,396.656144643665,391.052968543183,395.535509423569,30873.3380671595,0.0,1.0
2018-01-03,403.36,407.25,403.09,403.5,13274,393.060367285269,396.851037725421,392.797261624899,393.196792442498,13621.8278046693,0.0,1.0
2018-01-04,414.0,417.7,404.74,404.74,23732,403.428679234682,407.034201247166,394.405129549385,394.405129549385,24353.86601329,0.0,1.0
2018-01-05,420.83,422.53,416.39,417.98,40174,410.084277976646,411.740869171571,405.757651561665,407.307051561624,41226.7071135139,0.0,1.0
2018-01-08,421.39,425.27,420.04,420.04,19740,410.629978605562,414.410904391626,409.31445030371,409.31445030371,20257.2608757098,0.0,1.0
2018-01-09,425.22,429.82,422.5,422.5,28843,414.362181121187,418.844722001573,411.711635209307,411.711635209307,29598.7930819705,0.0,1.0
2018-01-10,432.73,435.87,424.27,424.27,33734,421.680416341121,424.740237724688,413.436438982847,413.436438982847,34617.9553384597,0.0,1.0
2018-01-11,444.36,447.24,427.62,435.0,40218,433.013449045226,435.81990942251,416.700898102258,423.89245281905,41271.8600759521,0.0,1.0
2018-01-12,447.01,459.27,443.0,444.97,56203,435.595782378491,447.542728290127,431.688176089285,433.607872944581,57675.7260890333,0.0,1.0
2018-01-16,439.63,456.99,436.5,450.0,62529,428.404227661699,445.32094715811,425.354150932219,438.509433950741,64167.4906432248,0.0,1.0
2018-01-17,448.97,452.25,440.4,448.95,27348,437.505734579699,440.701981120495,429.154566026459,437.486245271523,28064.6185627614,0.0,1.0
2018-01-18,444.65,451.04,442.05,449.03,28783,433.296044013772,439.522877975872,430.762433950945,437.564202504225,29537.2208604637,0.0,1.0
2018-01-19,449.54,450.3,442.98,442.98,14638,438.061179862703,438.801773573375,431.66868678111,431.66868678111,15021.5696402553,0.0,1.0
2018-01-22,449.91,450.49,444.0,449.74,33395,438.421732063951,438.986922001043,432.662641498065,438.256072944459,34270.0722869467,0.0,1.0
2018-01-23,438.73,449.33,432.26,449.33,50681,427.527208793797,437.856542126859,421.222417598994,437.856542126859,52009.0293030318,0.0,1.0
2018-01-24,437.47,442.7,434.27,438.47,22288,426.299382378735,431.395836466652,423.181093070641,427.273847787515,22872.0278823617,0.0,1.0
2018-01-25,438.84,443.8,433.66,438.27,29427,427.634399988763,432.467748416309,422.586669171286,427.078954705759,30198.0960379692,0.0,1.0
2018-01-26,437.16,441.49,432.17,441.49,16017,425.997298102014,430.216733322029,421.134715712204,430.216733322029,16436.704531218,0.0,1.0
2018-01-29,432.72,438.35,429.39,437.0,27871,421.670671687033,427.156911938461,418.425701875798,425.841383636609,28601.3230935617,0.0,1.0
2018-01-30,435.11,438.45,426.93,429.21,31943,423.999644014016,427.254358479339,416.0285169702,418.250298102217,32780.0245264842,0.0,1.0
2018-01-31,425.41,436.84,425.41,436.84,20837,414.547329548855,425.685469171204,414.547329548855,425.685469171204,21383.0063255909,0.0,1.0
2018-02-01,438.65,441.44,426.67,429.94,30555,427.449251561095,430.16801005159,415.775155963917,418.961657850626,31355.6538022955,0.0,1.0
2018-02-02,427.4,440.0,423.57,437.01,27629,416.486515712326,428.764779862947,412.754313196701,425.851128290697,28352.9818001513,0.0,1.0
2018-02-05,414.98,430.64,411.74,422.43,23001,404.383655335286,419.643783636772,401.226387410841,411.643422630693,23603.7111145998,0.0,1.0
2018-02-06,416.59,422.02,404.84,406.57,67506,405.952544643421,411.243891813093,394.502576090263,396.188401247451,69274.9064172069,0.0,1.0
2018-02-07,419.8,422.35,409.38,415.98,69573,409.080578605603,411.56546539799,398.926649046121,405.358120744065,71396.0694481133,0.0,1.0
2018-02-08,412.18,428.85,410.64,421.99,38020,401.655152190704,417.899490555057,400.154475461183,411.21465785083,39016.2643614228,0.0,1.0
2018-02-09,418.68,425.65,408.07,418.0,48786,407.98917734777,414.781201246962,397.65009936062,407.3265408698,50064.3733071113,0.0,1.0
2018-02-12,426.5,431.01,418.43,419.99,51326,415.609496844425,420.00433583802,407.745560995575,409.265727033271,52670.930684229,0.0,1.0
2018-02-13,424.75,426.0,423.0,424.58,14712,413.904182379061,415.122264140035,412.198867913697,413.738523259568,15097.5087134469,0.0,1.0
2018-02-14,430.97,431.77,421.16,421.16,11217,419.965357221669,420.744929548693,410.405851561543,410.405851561543,11510.9268106807,0.0,1.0
2018-02-15,434.3,435.6,427.6,433.15,16951,423.210327032905,424.477132064318,416.681408794082,422.089691812808,17395.1787793392,0.0,1.0
2018-02-16,436.8,438.48,433.38,433.38,11391,425.646490554853,427.283592441603,422.313818856827,422.313818856827,11689.4862530502,0.0,1.0
2018-02-20,427.6,435.36,425.9,434.82,16687,416.681408794082,424.243260366211,415.024817599157,423.71704904547,17124.2610047097,0.0,1.0
2018-02-21,429.5,434.53,427.78,428.54,22072,418.532893070763,423.434454076924,416.856812567663,417.597406278335,22650.3678849375,0.0,1.0
2018-02-22,424.35,435.71,424.35,429.95,20022,413.514396215549,424.584323259283,413.514396215549,418.971402504714,20546.6503167914,0.0,1.0
2018-02-23,430.12,430.12,425.02,429.99,22116,419.137061624207,419.137061624207,414.167288039431,419.010381121065,22695.5208473757,0.0,1.0
2018-02-26,429.63,432.1,424.65,429.11,13185,418.659573573905,421.06650313359,413.806735838183,418.152851561339,13530.495676101,0.0,1.0
2018-02-27,418.29,431.8,415.85,431.8,25450,407.609135838346,420.774163510956,405.231440240924,420.774163510956,26116.8839557657,0.0,1.0
2018-02-28,407.1,422.74,407.1,420.2,23442,396.704867914104,411.945506907414,396.704867914104,409.470364769115,24056.2669426742,0.0,1.0
2018-03-01,412.74,419.75,402.62,408.49,34229,402.20085281962,409.031855335164,392.339262882772,398.059374832308,35125.9261658901,0.0,1.0
2018-03-02,417.48,419.36,403.16,410.23,14642,406.819818857235,408.65181382574,392.865474203513,399.754944643584,15025.6744550224,0.0,1.0
2018-03-05,427.61,428.82,415.25,415.25,21069,416.69115344817,417.870256592793,404.646760995656,404.646760995656,21621.0855820836,0.0,1.0
2018-03-06,432.0,437.96,419.84,427.63,23468,420.969056592712,426.776870429037,409.119557221954,416.710642756346,24082.9482386604,0.0,1.0
2018-03-07,445.51,448.34,429.05,429.47,30255,434.134084265322,436.891821372168,418.094383636813,418.5036591085,31047.7926947619,0.0,1.0
2018-03-08,438.65,447.3,438.0,445.51,44681,427.449251561095,435.878377347037,426.815849045388,434.134084265322,45851.8071523601,0.0,1.0
2018-03-09,456.05,457.93,435.91,440.99,35005,444.404949673857,446.236944642362,424.779216341039,429.729500617639,35922.2602307103,0.0,1.0
2018-03-12,455.3,460.0,446.34,456.27,35099,443.674100617272,448.254088038536,434.942890554609,444.619332063788,36018.7233777375,0.0,1.0
2018-03-13,452.28,463.44,450.05,456.3,39246,440.731215082759,451.606249044737,438.55815722118,444.648566026052,40274.3900875433,0.0,1.0
2018-03-14,447.58,455.84,447.15,453.5,33154,436.151227661495,444.200311938013,435.73220753572,441.920062881469,34022.7571972281,0.0,1.0
2018-03-15,450.29,450.3,444.5,449.52,25501,438.792028919288,438.801773573375,433.149874202455,438.041690554527,26169.2203440463,0.0,1.0
2018-03-16,451.55,456.95,446.1,449.81,74849,440.360918227422,445.627110140673,435.045965277939,438.664034166486,76750.8299465966,0.35,1.0
2018-03-19,449.12,449.83,437.25,449.83,36638,437.99113186646,438.68353858098,426.415261864556,438.68353858098,37568.9308819544,0.0,1.0
2018-03-20,443.81,453.0,442.4,449.8,27345,432.812709818431,441.774988278203,431.437648596638,438.65428195924,28039.8060747596,0.0,1.0
2018-03-21,442.0,445.4,436.15,443.74,33924,431.047560306767,434.363310770665,425.342519067413,432.744444367703,34785.9711567067,0.0,1.0
2018-03-22,427.79,438.99,426.99,438.99,23223,417.189673809122,428.112145925493,416.409497229381,428.112145925493,23813.0706335397,0.0,1.0
2018-03-23,405.7,429.97,405.6,429.97,24394,395.64704800103,419.315654988916,395.549525928563,419.315654988916,25013.8244427752,0.0,1.0
2018-03-26,424.84,425.5,408.43,412.78,46273,414.312772671328,414.956418349614,398.309400579396,402.551610731736,47448.7455292504,0.0,1.0
2018-03-27,407.9,425.0,400.18,424.84,27676,397.792533595317,414.468807987276,390.263829600819,414.312772671328,28379.2164170798,0.0,1.0
2018-03-28,413.3,416.7,403.22,408.53,42911,403.058725508568,406.374475972466,393.228500603834,398.406922651863,44001.3208438109,0.0,1.0
2018-03-29,413.24,421.14,411.21,415.29,43850,403.000212265087,410.704455990027,401.020514193995,404.999414750673,44964.1797907555,0.0,1.0
2018-04-02,405.77,419.43,398.5,412.75,33496,395.715313451758,409.036828550831,388.625458783364,402.522354109996,34347.0961521356,0.0,1.0
2018-04-03,412.11,414.26,406.01,406.39,49308,401.898212846203,403.994937404257,395.94936642568,396.319950301057,50560.8615079264,0.0,1.0
2018-04-04,414.02,416.88,405.01,409.9,43564,403.760884430334,406.550015702908,394.974145701004,399.742975044669,44670.9128484487,0.0,1.0
2018-04-05,419.95,421.5,414.47,417.0,49321,409.543943327663,411.05553545091,404.199733756438,406.667042189869,50574.1918234857,0.0,1.0
2018-04-06,408.11,417.02,405.17,415.86,28625,397.997329947499,406.686546604362,395.130181016952,405.555290563738,29352.3294529162,0.0,1.0
2018-04-09,409.2,420.64,407.35,412.34,38205,399.060320537396,410.216845627689,397.256162196746,402.122513612879,39175.7466113071,0.0,1.0
2018-04-10,417.11,420.14,412.4,414.34,46763,406.774316469583,409.729235265351,402.181026856359,404.072955062231,47951.1958849509,0.0,1.0
2018-04-11,417.15,422.5,414.24,415.1,28471,406.81332529857,412.030756175586,403.975432989763,404.814122812984,29194.4164839817,0.0,1.0
2018-04-12,422.78,426.19,417.93,417.93,20976,412.303817978496,415.629320649641,407.573997463817,407.573997463817,21508.9768595413,0.0,1.0
2018-04-13,419.4,428.74,418.79,425.13,35160,409.007571929091,418.116133497564,408.412687287039,414.595586681484,36053.3765437392,0.0,1.0
2018-04-16,421.6,425.37,419.12,422.64,19272,411.153057523378,414.829639655406,408.734510126182,412.167287077041,19761.6801123703,0.0,1.0
2018-04-17,416.4,424.96,415.21,423.01,26111,406.081909755063,414.429799158289,404.921397092699,412.528118745171,26774.4515055055,0.0,1.0
2018-04-18,415.71,420.0,414.06,417.51,20188,405.409007455037,409.592704363896,403.799893259321,407.164404759453,20700.9546548636,0.0,1.0
2018-04-19,421.92,423.18,413.6,413.6,19480,411.465128155274,412.693906268366,403.35129172597,403.35129172597,19974.9651613208,0.0,1.0
2018-04-20,424.23,427.48,419.41,419.41,24202,413.717888029276,416.887355384473,409.017324136338,409.017324136338,24816.9459360516,0.0,1.0
2018-04-23,422.81,428.79,422.23,424.95,17056,412.333074600236,418.164894533798,411.767446579924,414.420046951042,17489.3740139367,0.0,1.0
2018-04-24,428.43,433.51,423.9,433.51,18341,417.813815072915,422.767936354268,413.396065190133,422.767936354268,18807.0244365392,0.0,1.0
2018-04-25,432.8,434.93,425.02,427.89,15562,422.075529639749,424.152749783308,414.48831240177,417.28719588159,15957.4131334946,0.0,1.0
2018-04-26,439.45,443.11,426.53,435.16,33063,428.560747458844,432.130055311157,415.96089569603,424.377050549984,33903.0941031185,0.0,1.0
2018-04-27,441.51,442.98,435.92,440.25,30074,430.569702151676,432.00327661695,425.118218300737,429.340924038584,30838.1469333451,0.0,1.0
2018-04-30,432.29,443.1,429.74,443.1,37530,421.578167070164,432.120303103911,419.09135422224,432.120303103911,38483.5956111072,0.0,1.0
2018-05-01,430.92,431.54,421.68,431.46,49646,420.242114677358,420.846751526657,411.231075181352,420.768733868683,50907.4497124708,0.0,1.0
2018-05-02,432.36,438.14,429.89,431.65,28559,421.646432520891,427.283208309518,419.237637330941,420.954025806371,29284.65246623,0.0,1.0
2018-05-03,424.61,429.0,421.86,428.98,23921,414.088471904653,418.36969088598,411.406614911794,418.350186471486,24528.8060381907,0.0,1.0
2018-05-04,431.95,435.8,423.49,423.49,14369,421.246592023774,425.001191813776,412.996224693016,412.996224693016,14734.100328697,0.0,1.0
2018-05-07,436.1,438.39,431.6,433.02,22426,425.293758031179,427.527013490687,420.905264770137,422.290078199177,22995.8197488594,0.0,1.0
2018-05-08,438.19,439.9,428.73,437.63,40203,427.331969345752,428.999596784948,418.106381290317,426.785845739933,41224.5135718983,0.0,1.0
2018-05-09,445.0,449.6,438.99,440.35,20794,433.973222480795,438.459237814304,428.112145925493,429.438446111052,21322.3524417097,0.0,1.0
2018-05-10,447.4,450.9,443.67,445.61,19736,436.313752220017,439.727024756383,432.676178916976,434.568107122847,20237.4698369521,0.0,1.0
2018-05-11,443.9,449.5,441.3,446.9,25940,432.900479683651,438.361715741837,430.364905799494,435.826141857679,26599.1065854549,0.0,1.0
2018-05-14,439.93,447.54,439.05,444.93,34903,429.028853406688,436.450283121472,428.170659168973,433.904957030068,35789.8464592187,0.0,1.0
2018-05-15,447.73,452.43,438.67,438.67,26908,436.63557505916,441.219112465137,427.800075293596,427.800075293596,27591.7023901859,0.0,1.0
2018-05-16,447.71,451.88,446.25,447.29,22716,436.616070644667,440.682741066566,435.19224838664,436.206477940303,23293.1883267229,0.0,1.0
2018-05-17,450.0,451.44,444.31,446.95,18731,438.849326104175,440.253643947708,433.300320180769,435.874902893913,19206.9339033213,0.0,1.0
2018-05-18,449.95,452.39,448.24,452.39,24849,438.800565067941,441.18010363615,437.132937628745,441.18010363615,25480.3854873542,0.0,1.0
2018-05-21,457.29,457.5,452.11,452.11,22312,445.958685187062,446.163481539244,440.907041833241,440.907041833241,22878.9231354923,0.0,1.0
2018-05-22,451.5,457.74,450.5,455.39,13938,440.312157191189,446.397534513167,439.336936466513,444.105765810178,14292.1490974584,0.0,1.0
2018-05-23,450.8,454.39,447.32,447.32,11598,439.629502683916,443.130545085502,436.235734562043,436.235734562043,11892.6922967658,0.0,1.0
2018-05-24,444.95,450.27,441.6343,450.27,23568,433.924461444561,439.112635699837,430.690922087753,439.112635699837,24166.8367003085,0.0,1.0
2018-05-25,442.8,448.0,440.69,444.39,17700,431.827736886508,436.898884654823,429.770021157442,433.378337838743,18149.7373385718,0.0,1.0
2018-05-29,435.0,441.92,431.04,438.58,36840,424.221015234036,430.969542648793,420.359141164319,427.712305428375,37776.0634775697,0.0,1.0
2018-05-30,438.32,439.73,432.3,436.42,46455,427.45874803996,428.833809261753,421.587919277411,425.605828663075,47635.369947082,0.0,1.0
2018-05-31,439.29,447.5,438.0,438.79,48710,428.404712142895,436.411274292485,427.146677408063,427.917101780557,49947.6669921939,0.0,1.0
2018-06-01,443.61,447.23,440.1,444.23,21406,432.617665673495,436.147964696822,429.194640929883,433.222302522795,21949.9026818908,0.0,1.0
2018-06-04,445.15,446.65,441.62,444.0,36209,434.119505589496,435.58233667651,430.67697643139,432.998001756119,37129.0304684941,0.0,1.0
2018-06-05,440.0,444.5,437.18,442.78,31488,429.097118857415,433.485612118457,426.346996413829,431.808232472014,32288.0751026524,0.0,1.0
2018-06-06,447.28,450.0,441.37,441.37,56354,436.196725733056,438.849326104175,430.433171250221,430.433171250221,57785.8925411228,0.0,1.0
2018-06-07,446.99,449.72,444.67,447.94,34903,435.9139117229,438.576264301265,433.651399641652,436.840371411342,35789.8464592187,0.0,1.0
2018-06-08,442.0,447.0,441.0,446.09,30723,431.047560306767,435.923663930147,430.072339582091,435.036213070692,31503.637302426,0.0,1.0
2018-06-11,437.58,443.33,432.8,442.0,39987,426.7370847037,432.344603870586,422.075529639749,431.047560306767,41003.0252518344,0.0,1.0
2018-06-12,430.8,440.39,427.84,439.96,51155,420.125088190397,429.477454940039,417.238434845356,429.058110028428,52454.7917262507,0.0,1.0
2018-06-13,434.64,438.52,430.35,432.26,43299,423.869935773152,427.653792184895,419.686238864292,421.548910448423,44399.1794928147,0.0,1.0
2018-06-14,435.13,436.4,425.35,436.03,28399,424.347793928243,425.586324248582,414.810135240913,425.225492580452,29120.5870439605,0.0,1.0
2018-06-15,429.35,435.5,425.11,433.37,46261,419.052345393253,425.054842014118,414.914038779844,422.975928550307,47397.8026095062,0.35,1.0
2018-06-18,425.18,431.21,423.56,428.9,28458,414.982359879593,420.867734615173,413.401214428243,418.613138323434,29157.3175387762,0.0,1.0
2018-06-19,428.39,430.24,420.5,421.21,47667,418.115370310972,419.920999375785,410.414606353471,411.107577508075,48838.3531913994,0.0,1.0
2018-06-20,426.87,434.84,424.36,429.31,56287,416.631826430693,424.41067164505,414.182026996811,419.013304764825,57670.1782382843,0.0,1.0
2018-06-21,424.12,428.19,419.08,426.68,49082,413.947783226241,417.92016716883,409.028664044263,416.446383445658,50288.1249363347,0.0,1.0
2018-06-22,414.69,429.58,414.22,426.22,856039,404.743955074247,419.276829006716,404.285227690214,415.997416218731,877075.02103368,0.0,1.0
2018-06-25,412.85,417.49,407.84,414.95,95031,402.948086166541,407.476799064235,398.058247455885,404.997719159032,97366.2605603853,0.0,1.0
2018-06-26,418.15,421.59,411.21,414.09,76461,408.120969433303,411.478463478145,401.347420400977,404.158345647822,78339.9274837434,0.0,1.0
2018-06-27,408.15,424.34,405.98,419.13,98177,398.360812326205,414.162506682597,396.242858233965,409.077464829799,100589.569330397,0.0,1.0
2018-06-28,404.29,409.5,401.98,407.79,74343,394.593391682866,399.678433535664,392.338795391126,398.00944667035,76169.8804478613,0.0,1.0
2018-06-29,403.3,411.39,401.75,405.47,44094,393.627136129263,401.523103228905,392.114311777663,395.745090221503,45177.5514637289,0.0,1.0
2018-07-02,406.28,406.98,399.0,399.23,65936,396.535662947178,397.218873944675,389.430268573211,389.654752186674,67556.2895929702,0.0,1.0
2018-07-03,405.38,409.48,404.37,408.5,25227,395.657248807539,399.658913221449,394.671472939722,398.702417824954,25846.9200067014,0.0,1.0
2018-07-05,405.7,410.06,401.67,407.73,66867,395.969573834966,400.225002333661,392.036230520806,397.950885727707,68510.1676809807,0.0,1.0
2018-07-06,408.34,412.0,403.27,403.27,25565,398.54625531124,402.118472812438,393.597855657942,393.597855657942,26193.2259076117,0.0,1.0
2018-07-09,414.2,416.93,409.08,409.08,29549,404.265707376,406.930230266237,399.268506937165,399.268506937165,30275.1274141998,0.0,1.0
2018-07-10,408.16,415.59,405.95,415.15,25188,398.370572483312,405.622369213886,396.213577762644,405.192922301174,25806.9616335194,0.0,1.0
2018-07-11,404.13,408.35,403.0,406.15,61530,394.437229169152,398.556015468347,393.33433141605,396.408780904786,63042.0179970799,0.0,1.0
2018-07-12,400.59,408.19,396.12,407.01,48766,390.982133553239,398.399852954634,386.619343326366,397.248154415996,49964.3596561937,0.0,1.0
2018-07-13,399.9,404.18,396.26,399.36,30807,390.308682712849,394.486029954687,386.755985525866,389.781634229066,31564.0410927359,0.0,1.0
2018-07-16,404.58,407.8,398.7,400.04,27256,394.876436238971,398.019206827457,389.137463859998,390.445324912349,27925.7799858347,0.0,1.0
2018-07-17,401.88,407.23,400.26,402.62,42019,392.241193820055,397.462877872352,390.660048368705,392.96344544598,43051.5610957143,0.0,1.0
2018-07-18,404.96,407.0,401.01,401.01,44044,395.247322209041,397.238394258889,391.392060151737,391.392060151737,45126.3227801623,0.0,1.0
2018-07-19,402.89,405.95,398.0,404.45,45338,393.226969687872,396.213577762644,388.454252862501,394.749554196579,46452.1211108663,0.0,1.0
2018-07-20,404.47,407.65,401.72,401.72,29618,394.769074510793,397.87280447085,392.085031306341,392.085031306341,30345.8229975218,0.0,1.0
2018-07-23,415.52,416.97,404.98,404.98,44436,405.554048114137,406.969270894666,395.266842523255,395.266842523255,45527.9556593245,0.0,1.0
2018-07-24,411.69,419.97,410.0,416.25,69619,401.815907942118,409.897318026795,400.166441391018,406.266539582955,71329.7944244873,0.0,1.0
2018-07-25,411.85,413.57,406.46,411.26,61908,401.972070455832,403.650817478252,396.711345775106,401.396221186513,63429.3068448435,0.0,1.0
2018-07-26,412.37,417.48,409.18,409.2,24458,402.479598625401,407.467038907128,399.366108508236,399.385628822451,25059.0228534467,0.0,1.0
2018-07-27,407.12,415.79,406.0,413.98,29186,397.355516144174,405.817572356028,396.262378548179,404.050983919643,29903.2071715062,0.0,1.0
2018-07-30,411.66,415.0,406.55,407.26,45791,401.786627470797,405.046519944567,396.79918718907,397.492158343674,46916.2529839799,0.0,1.0
2018-07-31,406.82,414.48,404.45,412.83,48228,397.062711430961,404.538991774998,394.749554196579,402.928565852327,49413.1390210169,0.0,1.0
2018-08-01,415.9,418.0,403.3,406.32,37903,405.924934084206,407.974567076697,393.627136129263,396.574703575606,38834.4158645103,0.0,1.0
2018-08-02,419.71,421.3,411.3,414.34,35550,409.643553942011,411.195418922039,401.435261814941,404.402349575499,36423.5940158652,0.0,1.0
2018-08-03,425.5,427.48,418.1,420.2,76746,415.29468490702,417.227196014226,408.072168647768,410.121801640258,78631.9309800731,0.0,1.0
2018-08-06,427.02,430.5,422.9,425.5,39838,416.778228787299,420.174763460569,412.757044059175,415.29468490702,40816.9659185384,0.0,1.0
2018-08-07,431.02,436.07,425.57,427.7,49636,420.682291630138,425.611170969223,415.36300600677,417.441919470582,50855.7387502529,0.0,1.0
2018-08-08,439.64,443.78,421.26,431.21,40809,429.095547056457,433.136252098796,411.156378293611,420.867734615173,41811.8269534021,0.0,1.0
2018-08-09,439.75,442.48,435.0,439.01,37070,429.202908784635,431.867431674873,424.566834158764,428.48065715871,37980.9459962905,0.0,1.0
2018-08-10,441.61,442.42,433.3,437.65,59465,431.018298006555,431.80887073223,422.907607450557,427.153275792144,60926.2733657786,0.0,1.0
2018-08-13,441.95,444.37,441.45,441.6,21617,431.350143348197,433.712101368114,430.862135492842,431.008537849448,22148.2090531915,0.0,1.0
2018-08-14,448.34,451.89,441.54,443.64,49197,437.586883739632,441.051739512652,430.949976906806,432.999609899296,50405.950908538,0.0,1.0
2018-08-15,446.33,449.99,442.98,446.89,33517,435.625092161106,439.197309662303,432.355439530228,436.171660959103,34340.6357420466,0.0,1.0
2018-08-16,452.37,457.5,448.11,448.67,38669,441.520227053793,446.527187649734,437.362400126169,437.908968924167,39619.2392967509,0.0,1.0
2018-08-17,456.46,458.35,451.4,451.4,24483,445.512131310596,447.356801003837,440.573491814404,440.573491814404,25084.6371952301,0.0,1.0
2018-08-20,464.75,465.83,456.7,457.82,38979,453.60330155238,454.657398519947,445.746375081166,446.839512677161,39936.8571348639,0.0,1.0
2018-08-21,466.5,470.25,463.28,464.81,27303,455.311329046122,458.971387961284,452.168558457637,453.661862495023,27973.9349483873,0.0,1.0
2018-08-22,471.44,474.63,466.38,466.63,32877,460.132846657029,463.246336774193,455.194207160837,455.438211088514,33684.9085923939,0.0,1.0
2018-08-23,470.8,473.3,466.04,471.1,37013,459.508196602174,461.948235878949,454.862361819196,459.801001315387,37922.5452970245,0.0,1.0
2018-08-24,477.27,478.79,471.14,471.14,55558,465.823018250467,467.306562130746,459.840041943816,459.840041943816,56923.264031883,0.0,1.0
2018-08-27,476.52,488.44,476.12,480.68,28679,465.091006467434,476.725113739095,464.700600183151,469.151231823987,29383.7483201407,0.0,1.0
2018-08-28,474.0,478.22,472.98,477.4,31006,462.631446876446,466.750233175641,461.635910851522,465.949900292859,31767.931253331,0.0,1.0
2018-08-29,471.4,475.28,470.0,475.28,39980,460.0938060286,463.880746986154,458.727384033607,463.880746986154,40962.4553798676,0.0,1.0
2018-08-30,469.4,474.64,468.32,470.71,41162,458.141774607181,463.2560969313,457.087677639614,459.42035518821,42173.5014593824,0.0,1.0
2018-08-31,475.01,476.04,465.02,468.31,32673,463.617222744263,464.622518926294,453.866825794272,457.077917482507,33475.895563442,0.0,1.0
2018-09-04,471.73,474.65,467.82,474.65,43270,460.415891213135,463.265857088407,456.599669784259,463.265857088407,44333.302758551,0.0,1.0
2018-09-05,470.0,473.83,468.26,471.75,22349,458.727384033607,462.465524205625,457.029116696971,460.435411527349,22898.1969806068,0.0,1.0
2018-09-06,470.8,472.5,465.0,469.11,29824,459.508196602174,461.167423310381,453.847305480058,457.858730051075,30556.8851738162,0.0,1.0
2018-09-07,471.01,476.49,468.37,469.75,30548,459.713159901423,465.061725996113,457.13647842515,458.483380105929,31298.6765118608,0.0,1.0
2018-09-10,468.9,472.84,466.34,471.58,34561,457.653766751826,461.499268652022,455.155166532409,460.269488856528,35410.2906549175,0.0,1.0
2018-09-11,467.22,472.96,464.55,467.75,32107,456.014060357833,461.616390537308,453.408098410238,456.53134868451,32895.986865468,0.0,1.0
2018-09-12,465.0,468.91,462.1,465.59,25047,453.847305480058,457.663526908933,451.016859918999,454.423154749376,25662.4967458615,0.0,1.0
2018-09-13,463.34,468.07,461.09,467.37,25947,452.227119400279,456.843673711937,450.031084051182,456.16046271444,26584.6130500607,0.0,1.0
2018-09-14,467.48,470.56,457.2,457.2,48400,456.609429941366,459.617809004041,446.568476446463,446.568476446463,49552.266152071,0.35,1.0
2018-09-17,462.54,470.59,460.84,468.6,24041,451.784302483699,459.647111397509,450.123833520534,457.703385964157,24613.347738883,0.0,1.0
2018-09-18,461.5,465.25,456.07,463.39,33465,450.768486176822,454.431285360273,445.464752959183,452.614536965281,34261.7063384102,0.0,1.0
2018-09-19,461.5,466.78,459.9,465.24,23075,450.768486176822,455.925707427122,449.205691858549,454.421517895784,23624.3500301454,0.0,1.0
2018-09-20,465.5,469.44,462.0,462.0,26235,454.675471972504,458.52385298125,451.256859401282,451.256859401282,26859.5806301566,0.0,1.0
2018-09-21,465.32,468.49,463.61,465.6,58585,454.499657611698,457.595943854776,452.829421184044,454.773146617396,59979.7419941959,0.0,1.0
2018-09-24,465.13,466.8,461.39,464.81,33432,454.314075786403,455.9452423561,450.66104406744,454.001516922748,34227.9207023975,0.0,1.0
2018-09-25,464.06,467.0,464.0,466.25,14455,453.268957086058,456.140591645884,453.210352299123,455.408031809194,14799.1323807477,0.0,1.0
2018-09-26,456.78,465.9,454.71,465.9,21609,446.158242937917,455.066170552072,444.136377788651,455.066170552072,22123.4487454566,0.0,1.0
2018-09-27,452.47,459.89,451.0,457.91,14386,441.948465743069,449.195924394059,440.512648463156,447.261966425197,14728.4896872664,0.0,1.0
2018-09-28,452.28,455.92,448.2,450.92,17913,441.762883917774,445.318240991845,437.777758406179,440.434508747242,18339.4575120258,0.0,1.0
2018-10-01,451.3,466.05,448.92,454.89,22727,440.805672397832,455.21268251941,438.481015849401,444.312192149457,23268.0651412834,0.0,1.0
2018-10-02,450.39,453.79,446.8,450.58,26347,439.916833129314,443.237771055644,436.41031337769,440.102414954609,26974.2470311698,0.0,1.0
2018-10-03,463.0,465.92,452.85,452.86,28144,452.233605850202,455.08570548105,442.319629393659,442.329396858148,28814.0284831382,0.0,1.0
2018-10-04,465.13,469.59,461.32,463.69,31602,454.314075786403,458.670364948588,450.592671816016,452.907560899957,32354.3536144163,0.0,1.0
2018-10-05,463.57,465.21,460.56,464.94,19871,452.790351326087,454.392215502317,449.850344514836,454.128493961108,20344.0719154505,0.0,1.0
2018-10-08,469.0,470.27,463.52,463.52,23900,458.094084543725,459.334552533854,452.741514003641,452.741514003641,24468.9909304648,0.0,1.0
2018-10-09,463.1,473.1,463.1,467.95,23627,452.331280495094,462.0987449843,452.331280495094,457.068500772359,24189.4915779955,0.0,1.0
2018-10-10,463.3,467.89,461.74,462.4,28229,452.526629784878,457.009895985424,451.002905324562,451.64755798085,28901.0520910499,0.0,1.0
2018-10-11,443.25,462.98,442.01,462.98,29312,432.942863484022,452.214070921224,431.73169788736,452.214070921224,30009.83523656,0.0,1.0
2018-10-12,430.39,449.0,422.51,448.45,53974,420.381904150904,438.559155565315,412.68514213341,438.021945018409,55258.9672167744,0.0,1.0
2018-10-15,431.76,434.79,426.89,429.48,20977,421.720046785925,424.679588526154,416.963291579682,419.493064882386,21476.4026254544,0.0,1.0
2018-10-16,437.53,438.84,425.41,434.06,21577,427.355873796197,428.635411644282,415.51770683528,423.966563618442,22090.6869165958,0.0,1.0
2018-10-17,439.11,442.07,429.29,436.91,25081,428.899133185491,431.790302674296,419.307483057091,426.750290997866,25678.1071768614,0.0,1.0
2018-10-18,434.21,443.09,431.36,437.98,24300,424.11307558578,432.786584052195,421.329348206357,427.795409698211,24878.5137912258,0.0,1.0
2018-10-19,426.3,433.52,426.3,433.29,19523,416.387011174819,423.439120536025,416.387011174819,423.214468852774,19987.7870265885,0.0,1.0
2018-10-22,418.12,428.0,413.25,425.18,37789,408.397225222649,418.047480137984,403.640470016406,415.293055152028,38688.6484632358,0.0,1.0
2018-10-23,423.4,425.37,412.97,412.97,27989,413.55444647295,415.478636977323,403.366981010709,403.366981010709,28655.3383745933,0.0,1.0
2018-10-24,400.26,422.81,398.11,422.81,47741,390.952533644929,412.978166068086,388.85252877975,412.978166068086,48877.5772389674,0.0,1.0
2018-10-25,420.58,422.82,407.08,408.0,42893,410.800021486994,412.987933532576,397.613944426567,398.512551159573,43914.160166545,0.0,1.0
2018-10-26,415.87,422.84,410.28,413.48,21297,406.199545712578,413.007468461554,400.739533063112,403.865121699658,21804.0209140631,0.0,1.0
2018-10-29,416.89,424.71,414.36,420.57,13800,407.195827090477,414.833984321035,404.724658574708,410.790254022504,14128.5386962516,0.0,1.0
2018-10-30,419.86,424.19,413.57,416.35,28170,410.096764043771,414.326076167597,403.953028880061,406.66838400806,28840.6474690876,0.0,1.0
2018-10-31,426.63,430.0,423.5,423.5,16492,416.709337502963,420.000973035825,413.652121117842,413.652121117842,16884.6275491726,0.0,1.0
2018-11-01,426.47,430.0,426.47,427.27,20901,416.553058071136,420.000973035825,416.553058071136,417.334455230272,21398.5932819098,0.0,1.0
2018-11-02,428.75,431.0,423.99,427.7,17945,418.780039974674,420.977719484746,414.130726877813,417.754456203308,18372.2193408867,0.0,1.0
2018-11-05,430.51,436.39,428.17,428.99,26557,420.499113724774,426.242382844427,418.2135270343,419.014459122415,27189.2465330692,0.0,1.0
2018-11-06,440.67,441.16,428.62,430.66,11604,430.422857645807,430.901463405778,418.653062936315,420.645625692113,11880.2581906742,0.0,1.0
2018-11-07,436.18,441.09,436.18,441.09,22032,426.037266090154,430.833091154354,426.037266090154,430.833091154354,22556.5191707113,0.0,1.0
2018-11-08,436.94,439.4,435.0,435.31,26603,426.779593391333,429.182389655678,424.884705280428,425.187496679593,27236.3416620567,0.0,1.0
2018-11-09,441.42,444.65,433.01,434.94,19647,431.155417482497,434.310308512511,422.940979847076,424.826100493492,20114.7391134244,0.0,1.0
2018-11-12,438.55,443.9,436.55,442.0,29902,428.352155174096,433.57774867582,426.398662276254,431.721930422871,30613.8814561823,0.0,1.0
2018-11-13,439.23,444.17,438.31,438.31,19664,429.016342759361,433.841470217029,428.117736026355,428.117736026355,20132.1438350067,0.0,1.0
2018-11-14,432.1,441.13,427.09,440.98,22156,422.052140578558,430.87216101231,417.158640869466,430.725649044972,22683.4712575472,0.0,1.0
2018-11-15,438.97,440.11,429.71,429.71,36403,428.762388682642,429.875879634412,419.717716565638,419.717716565638,37269.6517506992,0.0,1.0
2018-11-16,434.86,439.3,434.1,435.57,26270,424.747960777579,429.084715010786,424.005633476399,425.441450756312,26895.4138804732,0.0,1.0
2018-11-19,431.5,437.67,430.58,435.0,27573,421.466092709206,427.492618299045,420.567485976199,424.884705280428,28229.4345994019,0.0,1.0
2018-11-20,426.18,431.58,422.2,427.27,18543,416.269801600949,421.544232425119,412.382350734245,417.334455230272,18984.4560177242,0.0,1.0
2018-11-21,427.08,431.12,425.03,426.99,50306,417.148873404977,421.094929058616,415.14654318469,417.060966224574,51503.6425835968,0.0,1.0
2018-11-23,424.36,427.34,415.005,423.82,4853,414.492123063913,417.402827481696,405.354660034262,413.964679981496,4968.53610818183,0.0,1.0
2018-11-26,429.73,432.0,425.63,425.63,13878,419.737251494616,421.954465933666,415.732591054042,415.732591054042,14208.3956541,0.0,1.0
2018-11-27,422.8,430.21,419.67,427.28,26175,412.968398603597,420.206089790098,409.911182218476,417.344222694761,26798.1522010426,0.0,1.0
2018-11-28,429.39,429.99,421.82,424.25,48487,419.405157701984,419.991205571336,412.011187083655,414.384680954532,49641.3373742864,0.0,1.0
2018-11-29,426.85,429.4,423.38,425.95,33038,416.924221721725,419.414925166473,413.534911543971,416.045149917697,33824.540684548,0.0,1.0
2018-11-30,429.47,432.49,426.0,427.0,33621,419.483297417897,422.433071693637,416.093987240143,417.070733689063,34421.420254107,0.0,1.0
2018-12-03,429.0,431.42,426.95,429.01,24969,419.024226586904,421.387952993292,417.021896366617,419.033994051394,25563.4407758484,0.0,1.0
2018-12-04,412.12,432.75,410.68,427.63,30453,402.536746529126,422.687025770356,401.130231642681,417.686083951883,31177.9991968806,0.0,1.0
2018-12-06,410.5,412.99,402.53,407.16,38345,400.954417281875,403.386515939687,393.169748083978,397.69208414248,39257.8852396934,0.0,1.0
2018-12-07,402.67,413.8,402.49,408.68,38637,393.306492586827,404.177680563313,393.130678226021,399.176738744839,39556.8369280489,0.0,1.0
2018-12-10,397.4,402.33,389.91,402.33,32904,388.159038801016,392.974398794194,380.843207898601,392.974398794194,33687.3505261931,0.0,1.0
2018-12-11,396.5,401.59,393.5,401.41,28129,387.279966996987,392.251606421993,384.349727650226,392.075792061187,28798.6713758597,0.0,1.0
2018-12-12,401.94,407.65,399.68,400.39,42918,392.593467679115,398.170689902451,390.386020704555,391.079510683288,43939.7553453426,0.0,1.0
2018-12-13,386.5,400.1,384.96,400.1,34026,377.512502507782,390.796254213101,376.008312976445,390.796254213101,34836.0621506275,0.0,1.0
2018-12-14,380.09,392.23,379.4,385.7,40504,371.64225634977,383.512437075614,370.967592041629,377.127570507265,41424.6902685654,0.4,1.0
2018-12-17,377.34,382.03,375.01,377.19,66227,368.953376860802,373.539138607442,366.675162602876,368.806710706858,67732.3958724146,0.0,1.0
2018-12-18,371.71,381.83,371.0,380.17,55043,363.448507216115,373.343583735517,362.754287420781,371.72047829854,56294.1740680585,0.0,1.0
2018-12-19,367.88,379.99,365.27,372.59,61884,359.703631418752,371.544478913807,357.151640340131,364.308948652584,63290.6757994247,0.0,1.0
2018-12-20,367.37,372.65,364.08,366.62,48934,359.204966495343,364.367615114162,355.988088852178,358.471635725625,50046.3113174496,0.0,1.0
2018-12-21,364.69,370.0,360.97,369.0,91233,356.584531211549,361.776513061156,352.947210593745,360.798738701531,93306.803458227,0.0,1.0
2018-12-24,360.2,377.41,358.69,363.06,36251,352.194324336834,369.021821065976,350.7178850538,354.99075900536,37075.0159718982,0.0,1.0
2018-12-26,370.37,373.36,355.18,355.38,37137,362.138289574217,365.061834909495,347.285897051518,347.481451923442,37981.1555032519,0.0,1.0
2018-12-27,366.5,370.0,362.21,365.64,63935,358.35430280247,361.776513061156,354.159650799679,357.513416853192,65388.2967687321,0.0,1.0
2018-12-28,373.58,378.56,367.59,367.59,52091,365.276945268613,370.146261579544,359.420076854461,359.420076854461,53275.072604677,0.0,1.0
2018-12-31,377.05,377.05,371.5,376.05,43212,368.669822296511,368.669822296511,363.243174600593,367.692047936886,44194.2454050278,0.0,1.0
2019-01-02,379.49,381.88,371.3,371.3,50984,371.055591733995,373.392472453498,363.047619728668,363.047619728668,52142.909555909,0.0,1.0
2019-01-03,383.0,385.5,377.01,377.2,33370,374.487579736278,376.93201563534,368.630711322126,368.816488450454,34128.5283987267,0.0,1.0
2019-01-04,390.71,394.0,387.63,387.63,57075,382.026220048985,385.24309769215,379.014675021341,379.014675021341,58372.3631512534,0.0,1.0
2019-01-07,391.62,395.87,390.03,391.31,25597,382.915994716243,387.071535744648,381.36133348444,382.61288466476,26178.8415169976,0.0,1.0
2019-01-08,393.83,395.46,389.74,393.1,33801,385.076876051014,386.670648257202,381.077778920149,384.363100768488,34569.3253942272,0.0,1.0
2019-01-09,399.08,402.25,393.26,395.22,31285,390.210191439044,393.309736159054,384.519544666028,386.435982410892,31996.1345805863,0.0,1.0
2019-01-10,395.65,398.29,391.48,398.29,25264,386.856425385531,389.43774969494,382.779106305896,389.43774969494,25838.2721446039,0.0,1.0
2019-01-11,398.62,401.0,394.05,394.85,30448,389.760415233616,392.087518209523,385.291986410131,386.074205897831,31140.1088607861,0.0,1.0
2019-01-14,400.05,401.87,395.36,395.36,46867,391.15863256788,392.938181902397,386.57287082124,386.57287082124,47932.3266545737,0.0,1.0
2019-01-15,400.95,401.55,391.25,401.55,26575,392.038629491542,392.625294107317,382.554218203182,392.625294107317,27179.0722863699,0.0,1.0
2019-01-16,405.82,414.36,398.26,401.5,48897,396.800390622915,405.15058365411,389.408416464152,392.576405389336,50008.4702760725,0.0,1.0
2019-01-17,409.31,412.25,400.77,404.91,32719,400.212823138005,403.087479755302,391.86263010681,395.910615955656,33462.7306166599,0.0,1.0
2019-01-18,417.19,418.0,410.25,410.25,26482,407.917685091848,408.709682323144,401.131931036052,401.131931036052,27083.9583175032,0.0,1.0
2019-01-22,413.5,416.8,412.0,415.5,52883,404.309697704833,407.536353091594,402.843036165396,406.265246424082,54085.075436316,0.0,1.0
2019-01-23,415.41,419.5,413.0,415.41,17695,406.177246731716,410.176343862581,403.82081052502,406.177246731716,18097.2223558726,0.0,1.0
2019-01-24,411.6,413.71,408.5,413.71,51709,402.451926421546,404.515030320354,399.420825906709,404.515030320354,52884.38942073,0.0,1.0
2019-01-25,415.65,416.77,412.0,413.25,25353,406.411912578026,407.507019860806,402.843036165396,404.065254114927,25929.2951900785,0.0,1.0
2019-01-28,414.38,416.48,412.56,412.56,22789,405.170139141302,407.223465296514,403.390589806785,403.390589806785,23307.0132957322,0.0,1.0
2019-01-29,411.77,418.42,411.77,416.42,16280,402.618148062682,409.120347554186,402.618148062682,407.164798834937,16650.0582059116,0.0,1.0
2019-01-30,408.77,417.59,408.77,413.85,21261,399.684824983808,408.308794835698,399.684824983808,404.651918730701,21744.2805599439,0.0,1.0
2019-01-31,407.53,409.08,402.83,406.01,23059,398.472384777873,399.987935035291,393.876845287637,396.986167751243,23583.1506247,0.0,1.0
2019-02-01,410.14,410.34,407.61,409.9,29478,401.024375856494,401.219930728418,398.550606726643,400.789710010184,30148.0599381979,0.0,1.0
2019-02-04,411.0,412.9,405.84,405.84,18169,401.865261805771,403.723033089058,396.819946110107,396.819946110107,18581.9967778383,0.0,1.0
2019-02-05,409.8,411.55,407.85,411.55,34390,400.691932574221,402.403037703564,398.785272572953,402.403037703564,35171.7138637163,0.0,1.0
2019-02-06,410.93,411.82,407.7,409.98,16370,401.796817600597,402.667036780663,398.638606419009,400.867931958954,16742.1039822342,0.0,1.0
2019-02-07,413.21,415.39,400.01,411.7,25025,404.026143140542,406.157691244523,391.119521593495,402.549703857508,25593.8394719249,0.0,1.0
2019-02-08,412.92,419.55,409.83,411.1,28177,403.74258857625,410.225232580562,400.72126580501,401.963039241733,28817.4871049123,0.0,1.0
2019-02-11,416.94,417.7,412.76,412.76,29048,407.673241501942,408.416350015257,403.58614467871,403.58614467871,29708.2856735455,0.0,1.0
2019-02-12,425.03,427.69,418.49,418.49,30123,415.583436071306,418.184315867908,409.18879175936,409.18879175936,30807.7213351767,0.0,1.0
2019-02-13,425.0,428.67,422.03,425.2,38891,415.554102840517,419.14253474034,412.650112992432,415.749657712442,39775.0254106947,0.0,1.0
2019-02-14,423.63,425.8,421.5,423.72,24742,414.214551967831,416.336322328217,412.131892581831,414.302551660198,25304.4066419328,0.0,1.0
2019-02-15,429.44,430.77,425.62,425.62,15422,419.895420997251,421.195860895552,416.160322943485,416.160322943485,15772.5551383028,0.0,1.0
2019-02-19,435.8,436.52,428.02,428.02,22176,426.114065924465,426.818063463394,418.506981406584,418.506981406584,22680.0792858904,0.0,1.0
2019-02-20,437.68,439.44,433.3,435.41,21347,427.952281720559,429.673164593499,423.669630025403,425.732733924211,21832.2354128744,0.0,1.0
2019-02-21,439.34,440.875,437.25,437.25,46459,429.575387157536,431.07627079956,427.53183874592,427.53183874592,47515.0524685779,0.0,1.0
2019-02-22,439.53,442.905,437.0,439.7,31458,429.761164285865,433.061152749598,427.287395156014,429.927385927001,32173.0670172953,0.0,1.0
2019-02-25,437.32,445.0,435.99,441.96,28338,427.600282951094,435.109590033012,426.299843052793,432.137155979753,28982.146771445,0.0,1.0
2019-02-26,434.84,439.54,433.61,435.0,54131,425.175402539225,429.770942029461,423.972740076886,425.331846436765,55361.4435346561,0.0,1.0
2019-02-27,438.79,438.9,433.67,435.69,16628,429.037611259743,429.145166439301,424.031406538464,426.006510744906,17005.9685410257,0.0,1.0
2019-02-28,436.58,438.75,436.37,437.93,26251,426.876729924972,428.998500285358,426.671397309451,428.196725310465,26847.7074916085,0.0,1.0
2019-03-01,438.1,440.25,436.0,437.58,28036,428.362946951601,430.465161824795,426.309620796389,427.854504284597,28673.2820553402,0.0,1.0
2019-03-04,439.8,443.44,437.5,438.75,39462,430.025163362964,433.584262031998,427.776282335827,428.998500285358,40359.0047249192,0.0,1.0
2019-03-05,436.16,437.49,433.61,437.01,28942,426.466064693929,427.76650459223,423.972740076886,427.29717289961,29599.8762036545,0.0,1.0
2019-03-06,426.5,435.94,425.37,435.94,29662,417.020764379954,426.250954334812,415.915879353578,426.250954334812,30336.2424142353,0.0,1.0
2019-03-07,422.33,427.46,421.0,425.01,26843,412.943445300319,417.959427765194,411.643005402018,415.563880584114,27453.1641536417,0.0,1.0
2019-03-08,423.24,424.38,418.99,418.99,46841,413.833219967578,414.94788273755,409.677678939173,409.677678939173,47905.7356525249,0.0,1.0
2019-03-11,428.62,431.43,421.02,423.82,32925,419.093646022359,421.841191972904,411.662560889211,414.40032909616,33673.4131713538,0.0,1.0
2019-03-12,424.48,429.87,424.48,429.75,36689,415.045660173512,420.31586397189,415.045660173512,420.198531048735,37522.9720833349,0.0,1.0
2019-03-13,426.79,428.24,425.97,425.97,32548,417.304318944246,418.722091765701,416.502543969353,416.502543969353,33287.8436416469,0.0,1.0
2019-03-14,427.22,427.9,424.41,427.22,30720,417.724761918884,418.389648483429,414.977215968339,417.724761918884,31418.29165145,0.0,1.0
2019-03-15,424.24,429.7,422.07,426.99,113689,415.202104071052,420.54578568577,413.078333172895,417.89351880374,116163.720961651,0.4,1.0
2019-03-18,430.94,431.6,424.29,424.29,51609,421.759369056146,422.405308591991,415.251038884374,415.251038884374,52732.3969347064,0.0,1.0
2019-03-19,420.05,436.89,419.935,431.36,34682,411.101366714703,427.582611841415,410.988816644063,422.170421488047,35436.9391092539,0.0,1.0
2019-03-20,407.71,424.83,406.1,419.31,54350,399.024254786934,415.779534868247,397.448553797978,410.377131477543,55533.0615474295,0.0,1.0
2019-03-21,402.97,408.0,400.9,405.89,37520,394.385234484047,399.308076704199,392.359333212533,397.243027582028,38336.7151657692,0.0,1.0
2019-03-22,387.6,400.77,386.16,400.77,38987,379.342672868989,392.232102697897,377.933350245327,392.232102697897,39835.648032192,0.0,1.0
2019-03-25,386.1,389.98,381.5,385.43,70759,377.874628469341,381.671969983097,373.372625643755,377.218901970832,72299.243827683,0.0,1.0
2019-03-26,398.78,398.91,386.49,387.97,40541,390.284497127697,390.411727642333,378.25632001325,379.704790487569,41423.4746677892,0.0,1.0
2019-03-27,401.46,403.76,389.99,398.94,41756,392.907403121735,395.158404534528,381.681756945761,390.441088530326,42664.9221338448,0.0,1.0
2019-03-28,408.55,409.5,400.75,404.8,32457,399.846359650736,400.776121103847,392.212528772568,396.176248651617,33163.5065068063,0.0,1.0
2019-03-29,407.2,413.4,405.52,412.5,39636,398.525119691053,404.593036542931,396.880909963448,403.712209903142,40498.7751148835,0.0,1.0
2019-04-01,422.21,424.18,410.0,412.0,29486,413.215350650196,415.143382295066,401.265469237063,403.222861769926,30127.835377875,0.0,1.0
2019-04-02,420.0,423.54,418.14,422.75,25867,411.052431901381,414.51701668455,409.232056845818,413.743846634069,26430.0589337141,0.0,1.0
2019-04-03,419.03,425.24,418.48,422.25,35615,410.103096522942,416.180800337484,409.564813576405,413.254498500853,36390.2481510893,0.0,1.0
2019-04-04,422.75,424.46,418.5,418.5,15901,413.743846634069,415.417417249667,409.584387501733,409.584387501733,16247.1244096721,0.0,1.0
2019-04-05,423.7,425.95,422.54,423.29,20156,414.673608087179,416.875674686651,413.538320418118,414.272342617942,20594.7449595214,0.0,1.0
2019-04-08,425.0,427.84,419.83,419.83,29433,415.945913233541,418.725410630207,410.886053536088,410.886053536088,30073.681702401,0.0,1.0
2019-04-09,422.15,425.2,420.27,423.94,35823,413.15662887421,416.141652486827,411.316679893318,414.908495191123,36602.7757831383,0.0,1.0
2019-04-10,427.18,428.1,421.84,422.6,35791,418.079471094362,418.979871659479,412.853233031616,413.597042194104,36570.0792243616,0.0,1.0
2019-04-11,430.1,433.35,425.98,427.73,30550,420.937264192343,424.118027058247,416.905035574644,418.6177540409,31214.9959572028,0.0,1.0
2019-04-12,438.01,438.75,432.37,432.37,25106,428.678751659819,429.402986896979,423.158904717143,423.158904717143,25652.4938953039,0.0,1.0
2019-04-15,430.49,437.85,425.16,436.52,30329,421.318955736251,428.52216025719,416.10250463617,427.220494222836,30989.1853481507,0.0,1.0
2019-04-16,442.0,442.0,432.04,432.87,36829,432.583749762882,432.583749762882,422.835934949221,423.648252850359,37630.6738496832,0.0,1.0
2019-04-17,440.58,444.0,438.5,443.07,28979,431.194001064549,434.541142295746,429.158312830371,433.630954767964,29609.7992747555,0.0,1.0
2019-04-18,435.18,442.37,433.86,440.5,25615,425.909041225817,432.945867381462,424.617162154127,431.115705363234,26172.573533347,0.0,1.0
2019-04-22,433.18,436.88,430.28,436.88,27116,423.951648692953,427.572824878751,421.113429520301,427.572824878751,27706.2464934701,0.0,1.0
2019-04-23,442.75,443.23,431.13,431.2,31481,433.317771962706,433.787546170593,421.945321346768,422.013830085418,32166.2614641146,0.0,1.0
2019-04-24,440.35,447.31,440.25,441.0,41097,430.96890092327,437.780626937635,430.871031296626,431.60505349645,41991.5773765356,0.0,1.0
2019-04-25,442.02,444.41,438.47,439.8,47804,432.603323688211,434.942407764983,429.128951942378,430.430617976732,48844.5717426554,0.0,1.0
2019-04-26,446.05,447.99,441.84,443.76,23885,436.547469641931,438.446140398809,432.427158360253,434.306255191802,24404.9158244776,0.0,1.0
2019-04-29,449.21,453.76,446.0,446.0,29093,439.640149843856,444.093217856121,436.49853482861,436.49853482861,29726.2807653977,0.0,1.0
2019-04-30,448.25,451.5,447.27,448.5,43288,438.700601428081,441.881364293985,437.741479086978,438.945275494689,44230.269885283,0.0,1.0
2019-05-01,446.56,454.0,443.97,449.95,44702,437.046604737811,444.328104960065,434.511781407753,440.364385081015,45675.0490762318,0.0,1.0
2019-05-02,453.19,456.17,446.0,446.0,31271,443.535360984255,446.451875858222,436.49853482861,436.49853482861,31951.690297142,0.0,1.0
2019-05-03,456.99,461.5,456.01,458.46,35305,447.254406796696,451.668326958304,446.295284455593,448.693090308351,36073.5002379393,0.0,1.0
2019-05-06,459.66,462.64,451.28,451.28,40886,449.867525828069,452.784040702036,441.66605111537,441.66605111537,41775.9844421013,0.0,1.0
2019-05-07,452.83,458.44,452.22,455.0,26056,443.183030328339,448.673516383022,442.586025605816,445.306801226496,26623.1729839894,0.0,1.0
2019-05-08,452.8,456.4,451.26,453.13,35100,443.153669440346,446.676975999501,441.646477190041,443.476639208269,35864.0379082756,0.0,1.0
2019-05-09,448.5,452.8,446.6,447.16,59321,438.945275494689,443.153669440346,437.085752588469,437.633822497671,60612.2675999093,0.0,1.0
2019-05-10,451.59,451.68,438.74,447.54,33414,441.969446957964,442.057529621943,429.393199934314,438.005727078915,34141.3379677242,0.0,1.0
2019-05-13,435.74,447.34,435.51,446.9,41711,426.457111135019,437.809987825628,426.232010993739,437.379361468398,42618.942598065,0.0,1.0
2019-05-14,446.39,448.91,437.89,439.4,53495,436.880226372518,439.346540963926,428.561308107847,430.039139470159,54659.4503676126,0.0,1.0
2019-05-15,443.74,445.52,438.61,445.03,62610,434.286681266474,436.028760620722,429.265969419678,435.549199450171,63972.8607816847,0.0,1.0
2019-05-16,447.73,450.81,444.67,445.0,93608,438.191679369537,441.206063870147,435.196868794255,435.519838562178,95645.6085617623,0.0,1.0
2019-05-17,442.97,448.83,438.0,438.0,44074,433.533085141321,439.268245262612,428.668964697155,428.668964697155,45033.3791102375,0.0,1.0
2019-05-20,446.4,447.75,441.75,443.14,62778,436.890013335182,438.211253294865,432.339075696274,433.699463506615,64144.5177152628,0.0,1.0
2019-05-21,445.61,449.0,444.62,446.84,90440,436.116843284701,439.434623627905,435.147933980934,437.320639692412,92408.6492428616,0.0,1.0
2019-05-22,448.29,451.49,444.27,444.27,65356,438.739749278739,441.871577331321,434.805390287682,434.805390287682,66778.6342317167,0.0,1.0
2019-05-23,437.1,445.85,435.17,445.85,46893,427.788138057366,436.351730388645,425.899254263153,436.351730388645,47913.7415849791,0.0,1.0
2019-05-24,437.34,441.33,435.18,438.6,47917,428.02302516131,431.928023264373,425.909041225817,429.256182457014,48960.0314658359,0.0,1.0
2019-05-28,431.91,438.0,428.89,437.05,62160,422.708704434585,428.668964697155,419.75304170996,427.739203244045,63513.0654238863,0.0,1.0
2019-05-29,433.28,434.18,425.95,430.26,32334,424.049518319596,424.930344959385,416.875674686651,421.093855594972,33037.8291090081,0.0,1.0
2019-05-30,423.33,434.8,422.07,434.73,63997,414.311490468599,425.537136644573,413.078333172895,425.468627905923,65390.0522511656,0.0,1.0
2019-05-31,420.1,423.13,419.0,419.9,59338,411.150301528024,414.115751215313,410.073735634949,410.954562274738,60629.6376467595,0.0,1.0
2019-06-03,424.88,429.02,418.41,421.7,71898,415.828469681569,419.880272224597,409.496304837755,412.716215554315,73463.0369666437,0.0,1.0
2019-06-04,435.4,435.66,428.445,428.6,92568,426.124354404432,426.378815433704,419.317521871398,419.469219792695,94582.9704015172,0.0,1.0
2019-06-05,439.35,444.85,432.0,436.11,71278,429.990204656838,435.373034122213,422.796787098564,426.819228753599,72829.5411403437,0.0,1.0
2019-06-06,439.3,441.0,433.02,439.61,80536,429.941269843516,431.60505349645,423.795057290324,430.24466568611,82289.0643014496,0.0,1.0
2019-06-07,435.85,441.5,434.37,438.98,100102,426.564767724326,432.094401629666,425.116297250007,429.628087038258,102280.966458524,0.0,1.0
2019-06-10,445.23,447.96,439.31,439.66,109796,435.744938703457,438.416779510816,429.951056806181,430.293600499432,112185.980232964,0.0,1.0
2019-06-11,436.31,449.48,434.7,445.58,72444,427.014968006885,439.904397835793,425.43926701793,436.087482396708,74020.9220007725,0.0,1.0
2019-06-12,434.64,436.89,425.7,434.7,155212,425.380545241944,427.582611841415,416.631000620043,425.43926701793,158590.571276902,0.0,1.0
2019-06-13,430.12,438.08,426.39,426.39,75813,420.956838117672,428.747260398469,417.306301043881,417.306301043881,77463.2565794899,0.0,1.0
2019-06-14,434.95,437.35,425.75,429.83,76640,426.07541959111,428.426450760253,417.06313344273,421.059886430272,78236.3085671312,0.4,1.0
2019-06-17,429.0,437.88,428.4,434.89,89049,420.246821484277,428.945636810106,419.659063691991,426.016643811882,90903.771419552,0.0,1.0
2019-06-18,432.09,436.82,429.76,429.76,51576,423.273774114548,427.907264710401,420.991314687839,420.991314687839,52650.2590117218,0.0,1.0
2019-06-19,440.28,444.81,432.74,432.74,81871,431.296667979248,435.734239311005,423.910511722858,423.910511722858,83576.2632920094,0.0,1.0
2019-06-20,439.85,443.93,432.53,443.93,102272,430.875441561444,434.872194548986,423.704796495558,434.872194548986,104402.1888019,0.0,1.0
2019-06-21,435.23,440.31,435.14,438.58,89638,426.349706560844,431.326055868863,426.261542892001,429.631354234439,91505.0395007894,0.0,1.0
2019-06-24,430.0,438.46,429.73,433.8,50498,421.226417804753,429.513802675982,420.961926798225,424.948883822563,51549.8057153313,0.0,1.0
2019-06-25,428.01,431.2,422.99,429.99,80844,419.277021127006,422.401933389325,414.359447598215,421.216621841549,82527.8722573219,0.0,1.0
2019-06-26,431.08,433.28,426.8,428.84,65076,422.284381830868,424.439493735915,418.09170957923,420.090086073001,66431.445933124,0.0,1.0
2019-06-27,436.91,440.2,429.36,430.49,71473,427.995428379244,431.21830027361,420.599476159649,421.706420001787,72961.686876547,0.0,1.0
2019-06-28,450.27,452.76,439.54,439.54,136582,441.082835220805,443.522030058791,430.571766702096,430.571766702096,139426.820155479,0.0,1.0
2019-07-01,453.21,457.83,452.17,454.4,57752,443.962848403005,448.488583403605,442.94406822971,445.128568024372,58954.8968210981,0.0,1.0
2019-07-02,449.77,454.2,446.2,453.6,39160,440.593037060567,444.932648760277,437.095878196467,444.344890967991,39975.6503586751,0.0,1.0
2019-07-03,453.22,453.94,446.3,448.05,41340,443.97264436621,444.677953716953,437.193837828515,438.908131389348,42201.0568393163,0.0,1.0
2019-07-05,458.78,459.26,452.86,452.86,80986,449.419199908057,449.889406141886,443.619989690839,443.619989690839,82672.829927162,0.0,1.0
2019-07-08,453.67,457.14,451.25,456.0,73116,444.413462710424,447.812661942477,442.042839614872,446.695922137134,74638.9083663148,0.0,1.0
2019-07-09,453.41,456.5,449.24,455.7,57514,444.158767667101,447.185720297372,440.073851010715,446.402043240991,58711.939599817,0.0,1.0
2019-07-10,451.22,454.55,449.13,454.55,65163,442.013451725258,445.275507472443,439.966095415462,445.275507472443,66520.2580266175,0.0,1.0
2019-07-11,460.84,464.85,451.32,452.55,85546,451.437168328238,455.365349573348,442.111411357305,443.316314831491,87327.8086206134,0.0,1.0
2019-07-12,460.46,463.53,459.49,463.35,56022,451.064921726457,454.072282430319,450.114713295596,453.895955092634,57188.863237837,0.0,1.0
2019-07-15,450.02,459.27,446.99,455.88,42763,440.837936140686,449.899202105091,437.869759289643,446.578370578677,43653.6960236982,0.0,1.0
2019-07-16,455.0,456.65,449.1,453.4,30119,445.716325816658,447.332659745443,439.936707525848,444.148971703896,30746.3384359789,0.0,1.0
2019-07-17,453.4,457.34,450.55,457.34,35074,444.148971703896,448.008581206572,441.357122190539,448.008581206572,35804.544450464,0.0,1.0
2019-07-18,456.0,458.41,445.0,453.35,40896,446.695922137134,449.056749269481,435.920362611896,444.099991887872,41747.8089139013,0.0,1.0
2019-07-19,459.51,461.55,455.62,455.83,29819,450.134305222005,452.132681715776,446.323675535353,446.529390762653,30440.0898377255,0.0,1.0
2019-07-22,451.1,459.28,451.04,459.28,26876,441.895900166801,449.908998068296,441.837124387572,449.908998068296,27435.7910888598,0.0,1.0
2019-07-23,457.78,459.38,452.67,453.34,62008,448.439603587581,450.006957700343,443.433866389948,444.090195924667,63299.5436016528,0.0,1.0
2019-07-24,462.39,467.08,455.5,456.44,43864,452.955542624976,457.54984936801,446.206123976896,447.126944518143,44777.6283792882,0.0,1.0
2019-07-25,460.46,466.39,457.0,462.4,58059,451.064921726457,456.873927906881,447.67551845761,452.965338588181,59268.2912199775,0.0,1.0
2019-07-26,466.71,469.73,461.95,461.95,44570,457.187398729433,460.145779617272,452.524520243967,452.524520243967,45498.3334138445,0.0,1.0
2019-07-29,457.15,468.25,456.46,466.12,47684,447.822457905681,458.695977062967,447.146536444553,456.609436900353,48677.1938637146,0.0,1.0
2019-07-30,465.69,466.92,454.83,454.83,57599,456.188210482548,457.393113956734,445.549794442177,445.549794442177,58798.7100359889,0.0,1.0
2019-07-31,467.02,477.56,461.85,467.0,64608,457.491073588781,467.8160188066,452.426560611919,457.471481662372,65953.6981198488,0.0,1.0
2019-08-01,451.1,475.5,449.86,465.6,45494,441.895900166801,465.798050386419,440.68120072941,456.100046813705,46441.5790964648,0.0,1.0
2019-08-02,445.9,451.0,443.0,450.6,39031,436.801999300324,441.797940534753,433.961169970944,441.406102006562,39843.9634614261,0.0,1.0
2019-08-05,432.82,439.9,428.28,438.0,53702,423.988879428496,430.924421377467,419.541512133534,429.063188368563,54820.5407446774,0.0,1.0
2019-08-06,437.1,439.2,429.73,435.11,37731,428.181551680134,430.238703953134,420.961926798225,426.232155002387,38516.8862023281,0.0,1.0
2019-08-07,435.08,436.55,426.28,432.1,40650,426.202767112772,427.642773703872,417.582319492582,423.283570077753,41496.6850633336,0.0,1.0
2019-08-08,444.98,449.31,437.75,437.75,41221,435.900770685486,440.142422753148,428.818289288444,428.818289288444,42079.5782286759,0.0,1.0
2019-08-09,445.04,445.04,439.05,443.92,35659,435.959546464715,435.959546464715,430.091764505063,434.862398585782,36401.7292170581,0.0,1.0
2019-08-12,440.45,444.57,437.68,441.91,34247,431.463199353729,435.499136194091,428.74971754601,432.893409981625,34960.3191479455,0.0,1.0
2019-08-13,443.41,452.0,440.5,440.5,42058,434.362804462339,442.777536855229,431.512179169753,431.512179169753,42934.0118178027,0.0,1.0
2019-08-14,432.1,440.26,428.86,437.05,46061,423.283570077753,431.277076052839,420.109677999411,428.13257186411,47020.3889471638,0.0,1.0
2019-08-15,431.2,437.52,429.79,432.47,46667,422.401933389325,428.592982134734,421.020702577453,423.646020716329,47639.0111156355,0.0,1.0
2019-08-16,444.45,445.78,432.8,432.8,47551,435.381584635634,436.684447741867,423.969287502087,423.969287502087,48541.4236518222,0.0,1.0
2019-08-19,447.2,450.7,446.61,449.84,51800,438.075474516943,441.50406163861,437.497512687863,440.661608803,52878.924631751,0.0,1.0
2019-08-20,446.93,447.04,442.77,443.7,42893,437.810983510415,437.918739105667,433.735862817234,434.646887395277,43786.403749608,0.0,1.0
2019-08-21,445.7,452.23,445.35,450.23,54361,436.606080036229,443.002844008939,436.263221324063,441.043651367986,55493.2668321741,0.0,1.0
2019-08-22,449.04,450.56,444.98,447.34,28297,439.87793174662,441.366918153743,435.900770685486,438.21261800181,28886.38861592,0.0,1.0
2019-08-23,433.23,449.8,432.31,447.64,29712,424.390513919891,440.622424950181,423.489285305053,438.506496897953,30330.8611710152,0.0,1.0
2019-08-26,439.09,441.11,434.63,436.5,28021,430.130948357882,432.109732925244,425.761948768558,427.593793887848,28604.6399055269,0.0,1.0
2019-08-27,427.31,443.34,427.11,440.5,62290,418.591303702672,434.294232719905,418.395384438577,431.512179169753,63587.417284011,0.0,1.0
2019-08-28,434.99,438.41,425.95,425.95,63655,426.114603443929,429.464822859958,417.259052706825,417.259052706825,64980.8484060639,0.0,1.0
2019-08-29,444.05,446.11,439.4,439.4,48955,434.989746107444,437.007714527624,430.434623217229,430.434623217229,49974.667091648,0.0,1.0
2019-08-30,444.6,449.07,442.69,446.84,29641,435.528524083705,439.907319636234,433.657495111596,437.722819841572,30258.3823360952,0.0,1.0
2019-09-03,434.4,439.99,432.74,439.82,25077,425.536641614848,431.01258504631,423.910511722858,430.846053671829,25599.3203280004,0.0,1.0
2019-09-04,439.5,440.87,435.39,437.04,44773,430.532582849277,431.874629808329,426.50644197212,428.122775900906,45705.5616319959,0.0,1.0
2019-09-05,453.09,453.73,444.4,444.4,49110,443.845296844548,444.472238489653,435.33260481961,435.33260481961,50132.895534079,0.0,1.0
2019-09-06,448.96,459.11,446.04,459.11,44441,439.799564040981,449.742466693815,436.939142785191,449.742466693815,45366.6465165955,0.0,1.0
2019-09-09,460.02,462.0,447.1,447.15,43939,450.633899345448,452.573500059991,437.977514884896,438.02649470092,44854.1905288515,0.0,1.0
2019-09-10,467.67,470.52,458.19,458.51,28859,458.127811197091,460.919660710448,448.841238078977,449.154708901529,29460.0943233147,0.0,1.0
2019-09-11,471.5,473.52,462.51,467.88,31461,461.879665104514,463.858449671876,453.073094183434,458.333526424391,32116.2904988324,0.0,1.0
2019-09-12,477.77,477.95,468.68,472.0,50404,468.0217340339,468.198061371586,459.117203480772,462.369463264752,51453.8478212119,0.0,1.0
2019-09-13,480.72,485.0,479.65,482.99,38711,471.303381707495,475.499542619685,470.254341479448,473.528915649241,39484.4438683646,0.4,1.0
2019-09-16,479.27,483.97,474.0,479.0,27144,469.881785136777,474.489718848761,464.715016910785,469.617074051194,27686.3357795688,0.0,1.0
2019-09-17,477.2,480.08,473.5,475.89,37303,467.852333480647,470.675918393523,464.224811196744,466.56799450986,38048.3120978948,0.0,1.0
2019-09-18,482.3,484.3,474.85,476.18,51225,472.852431763865,474.813254620028,465.548366624655,466.852313824004,52248.4729703953,0.0,1.0
2019-09-19,476.0,486.14,475.31,483.07,39794,466.675839766949,476.617211647699,465.999355881573,473.607348563487,40589.0821548836,0.0,1.0
2019-09-20,474.22,480.33,473.1,477.63,106983,464.930707424963,470.921021250543,463.832646625512,468.273910394722,109120.515056941,0.0,1.0
2019-09-23,475.98,480.48,470.28,474.51,57520,466.656231538387,471.068082964756,461.067886398321,465.215026739107,58669.2467595343,0.0,1.0
2019-09-24,471.53,477.2,467.55,477.1,46915,462.293400683423,467.852333480647,458.391363199658,467.754292337839,47852.3593832328,0.0,1.0
2019-09-25,478.6,482.0,471.53,473.8,46194,469.224909479962,472.55830833544,462.293400683423,464.518934625169,47116.9538388373,0.0,1.0
2019-09-26,473.0,477.7,472.18,475.05,27614,463.734605482704,468.342539194688,462.930668111676,465.744448910271,28165.7263563591,0.0,1.0
2019-09-27,473.91,480.0,473.28,474.8,40272,464.626779882258,470.597485479276,464.009120682566,465.499346053251,41076.6325712789,0.0,1.0
2019-09-30,471.55,477.17,470.86,474.9,38021,462.313008911985,467.822921137805,461.636525026608,465.597387196059,38780.6577024383,0.0,1.0
2019-10-01,467.71,476.94,465.41,472.69,56572,458.548229028151,467.597426509346,456.293282743562,463.430677939998,57702.3057663486,0.0,1.0
2019-10-02,463.1,465.9,459.53,463.96,41935,454.028532344693,456.773684343322,450.528463546441,454.871686172844,42772.8592291563,0.0,1.0
2019-10-03,461.74,465.01,458.0,462.3,29037,452.695172802502,455.90111817233,449.028434061476,453.244203202228,29617.1578260883,0.0,1.0
2019-10-04,465.11,465.4,459.6,459.6,49986,455.999159315138,456.283478629282,450.597092346407,450.597092346407,50984.71781158,0.0,1.0
2019-10-07,467.6,471.1,463.0,463.0,47466,458.440383771062,461.871823769348,453.930491201885,453.930491201885,48414.3683360231,0.0,1.0
2019-10-08,462.5,467.74,462.2,464.68,35677,453.440285487844,458.577641370993,453.14616205942,455.577582401063,36389.8246981903,0.0,1.0
2019-10-09,465.79,468.0,462.28,465.4,36132,456.665839086234,458.832548342294,453.224594973666,456.283478629282,36853.9155757213,0.0,1.0
2019-10-10,468.0,470.5,465.2,465.2,28134,458.832548342294,461.283576912499,456.087396343665,456.087396343665,28696.1159306804,0.0,1.0
2019-10-11,475.0,480.7,472.21,472.21,28324,465.695428338867,471.283773478934,462.960080454519,462.960080454519,28889.9121212978,0.0,1.0
2019-10-14,473.25,476.5,472.01,473.23,22726,463.979708339724,467.16604548099,462.763998168902,463.960100111162,23180.0643577395,0.0,1.0
2019-10-15,479.28,482.31,477.77,477.77,25045,469.891589251057,472.862235878145,468.411167994654,468.411167994654,25545.3978632221,0.0,1.0
2019-10-16,480.84,485.13,477.81,479.14,29997,471.421031078865,475.626996105336,468.450384451777,469.754331651126,30596.3385786813,0.0,1.0
2019-10-17,483.2,485.38,479.81,483.44,38820,473.734802049138,475.872098962356,470.411207307941,473.970100791878,39595.6216829819,0.0,1.0
2019-10-18,484.64,486.45,480.2,480.75,25290,475.146594505576,476.921139190404,470.793567764893,471.332794050338,25795.2929511235,0.0,1.0
2019-10-21,488.7,490.97,486.1,486.1,36760,479.127064903588,481.352598845334,476.577995190575,476.577995190575,37494.4629847093,0.0,1.0
2019-10-22,494.35,499.0,488.81,493.74,26818,484.666389472251,489.225302612831,479.234910160677,484.068338501121,27353.8223156674,0.0,1.0
2019-10-23,493.24,495.76,493.21,494.5,17020,483.57813278708,486.048769585846,483.548720444237,484.813451186463,17360.0587595145,0.0,1.0
2019-10-24,493.0,495.35,488.86,494.11,23031,483.34283404434,485.646800900332,479.283930732081,484.431090729511,23491.1582426779,0.0,1.0
2019-10-25,495.94,498.0,494.27,495.74,20228,486.225243642901,488.244891184749,484.587956558004,486.029161357284,20632.1544410963,0.0,1.0
2019-10-28,497.03,501.73,492.78,497.5,38039,487.29389209951,491.901825811494,483.127143530162,487.754685470708,38799.0173415494,0.0,1.0
2019-10-29,500.11,503.26,496.52,497.0,22721,490.313559298002,493.40185529646,486.793882271188,487.264479756667,23174.9644579864,0.0,1.0
2019-10-30,499.1,503.73,495.38,500.0,31792,489.323343755639,493.862648667658,485.676213243175,490.205714040913,32427.2025900402,0.0,1.0
2019-10-31,491.92,498.01,488.9,498.01,41051,482.283989702012,488.25469529903,479.323147189205,488.25469529903,41871.1969528101,0.0,1.0
2019-11-01,496.1,498.73,493.54,494.73,29021,486.382109471394,488.960591527249,483.872256215504,485.038945814922,29600.8381468783,0.0,1.0
2019-11-04,499.88,503.0,498.39,498.39,28792,490.088064669543,493.146948325158,488.627251641701,488.627251641701,29367.2627381869,0.0,1.0
2019-11-05,503.45,514.63,501.55,504.65,28446,493.588133467795,504.54913323375,491.72535175444,494.764627181493,29014.3496752732,0.0,1.0
2019-11-06,502.3,506.82,500.75,503.05,42987,492.460660325501,496.892119980431,490.941022611974,493.195968896562,43845.8781372062,0.0,1.0
2019-11-07,514.22,516.13,505.22,505.22,55790,504.147164548236,506.019750375873,495.3234616955,495.3234616955,56904.6814449656,0.0,1.0
2019-11-08,511.3,516.09,508.77,514.54,34527,501.284363178237,505.980533918749,498.80392226519,504.460896205222,35216.8477549799,0.0,1.0
2019-11-11,517.86,517.89,508.7,509.9,26777,507.715862146454,507.745274489297,498.735293465225,499.911787178923,27312.0031376921,0.0,1.0
2019-11-12,515.65,518.92,513.31,518.67,32563,505.549152890393,508.755098260221,503.254990148682,508.5099954032,33213.6071319665,0.0,1.0
2019-11-13,507.81,516.425,500.0,513.21,29833,497.862727294232,506.308971747157,490.205714040913,503.156949005874,30429.06186678,0.0,1.0
2019-11-14,514.9,515.14,509.0,509.0,22287,504.813844319332,505.049143062072,499.029416893649,499.029416893649,22732.2931594183,0.0,1.0
2019-11-15,514.16,517.65,513.4,516.21,18954,504.088339862551,507.509975746557,503.343227177209,506.098183290119,19332.6999840093,0.0,1.0
2019-11-18,514.17,515.67,508.25,511.44,26868,504.098143976832,505.568761118955,498.294108322588,501.421620778169,27404.8213131983,0.0,1.0
2019-11-19,518.67,519.37,508.61,515.32,36173,508.5099954032,509.196283402858,498.647056436697,505.225617119126,36895.7347536967,0.0,1.0
2019-11-20,515.48,519.27,512.13,517.37,47058,505.382482947619,509.09824226005,502.098104663545,507.235460546694,47998.2165161712,0.0,1.0
2019-11-21,513.54,516.8,511.34,516.8,17729,503.480484777141,506.676626032687,501.323579635361,506.676626032687,18083.2245445025,0.0,1.0
2019-11-22,515.66,520.0,515.33,516.74,15076,505.558957004674,509.813942602549,505.235421233407,506.617801347003,15377.2177355135,0.0,1.0
2019-11-25,520.7,522.75,515.17,515.88,25027,510.500230602207,512.510074029774,505.078555404914,505.774647518852,25527.038224111,0.0,1.0
2019-11-26,520.09,521.63,518.19,521.39,21105,509.902179631077,511.412013230323,508.039397917721,511.176714487583,21526.6768577881,0.0,1.0
2019-11-27,520.7,526.06,519.58,520.0,20733,510.500230602207,515.755235856725,509.402169802755,509.813942602549,21147.2443161583,0.0,1.0
2019-11-29,519.8,522.9,517.3,519.79,16154,509.617860316933,512.657135743987,507.166831746728,509.608056202652,16476.7561222795,0.0,1.0
2019-12-02,518.15,523.9,518.11,521.4,29755,508.000181460598,513.637547172068,507.960965003475,511.186518601864,30349.5034306318,0.0,1.0
2019-12-03,514.16,515.2,509.36,513.21,25785,504.088339862551,505.107967747757,499.382365007759,503.156949005874,26300.1830266793,0.0,1.0
2019-12-04,516.57,520.78,515.2,515.2,24451,506.451131404229,510.578663516453,505.107967747757,505.107967747757,24939.5297725551,0.0,1.0
2019-12-05,520.5,522.22,516.24,517.6,25678,510.30414831659,511.990455972891,506.127595632962,507.460955175153,26191.0451719632,0.0,1.0
2019-12-06,522.96,527.22,520.1,524.61,33978,512.715960429672,516.8925131133,509.911983745357,514.333639286006,34656.8787620906,0.0,1.0
2019-12-09,518.14,522.95,515.5,522.0,66458,507.990377346317,512.706156315391,505.402091176181,511.774765458713,67785.8275581559,0.0,1.0
2019-12-10,521.3,524.54,511.3,516.64,36820,511.088477459056,514.265010486041,501.284363178237,506.519760204194,37555.6617817463,0.0,1.0
2019-12-11,521.59,525.47,519.78,522.21,33214,511.372796773199,515.176793114157,509.598252088371,511.98065185861,33877.6140798187,0.0,1.0
2019-12-12,533.1,534.41,516.13,522.89,46059,522.657332310421,523.941671281208,506.019750375873,512.647331629706,46979.256545504,0.0,1.0
2019-12-13,529.9,531.17,523.31,529.32,64240,519.912180311792,521.158242717899,513.446391921049,519.343112441287,65474.0882961921,0.4,1.0
2019-12-16,529.77,537.96,529.77,532.65,57788,519.784630616679,527.820261408816,519.784630616679,522.610346939189,58898.1415700552,0.0,1.0
2019-12-17,534.72,537.17,529.59,533.77,59924,524.641330545993,527.045151723128,519.608023346522,523.709236620165,61075.1753901153,0.0,1.0
2019-12-18,530.0,536.61,530.0,534.16,58226,520.010295461879,526.49570688264,520.010295461879,524.091885705505,59344.5558084384,0.0,1.0
2019-12-19,530.09,533.13,529.26,529.26,64885,520.098599096958,523.081299659607,519.284243351234,519.284243351234,66131.4791266877,0.0,1.0
2019-12-20,532.68,539.23,530.89,532.86,116260,522.639781484215,529.066323814923,520.883520297655,522.816388754372,118493.423183613,0.0,1.0
2019-12-23,533.38,533.62,528.63,533.62,34493,523.326587534825,523.562063895034,518.666117905685,523.562063895034,35155.6308779662,0.0,1.0
2019-12-24,538.23,538.23,532.08,532.95,13063,528.085172314051,528.085172314051,522.051090583692,522.90469238945,13313.9479360703,0.0,1.0
2019-12-26,533.3,542.12,532.17,539.2,19465,523.248095414755,531.901851652441,522.13939421877,529.036889269897,19838.9341327114,0.0,1.0
2019-12-27,530.54,533.5,530.54,533.5,18554,520.54011727235,523.444325714929,520.54011727235,523.444325714929,18910.4332852981,0.0,1.0
2019-12-30,533.8,536.44,531.8,531.9,42734,523.738671165191,526.328911127492,521.776368163448,521.874483313535,43554.9453494625,0.0,1.0
2019-12-31,532.21,535.04,531.78,533.59,28629,522.178640278805,524.955299026271,521.75674513343,523.532629350008,29178.9799786999,0.0,1.0
2020-01-02,537.48,537.48,531.1,534.61,33725,527.349308688398,527.349308688398,521.089562112838,524.533403880897,34372.8771449109,0.0,1.0
2020-01-03,531.8,533.49,529.25,533.0,30762,521.776368163448,523.434514199921,519.274431836226,522.953749964494,31352.9561669903,0.0,1.0
2020-01-06,525.88,532.92,520.51,528.5,61819,515.967951278289,522.875257844424,510.699167718609,518.538568210572,63006.5794580058,0.0,1.0
2020-01-07,527.11,527.58,520.46,523.0,50438,517.174767624361,517.63590882977,510.650110143565,513.142234955779,51406.9437341739,0.0,1.0
2020-01-08,527.67,531.6,527.67,529.91,32161,517.724212464849,521.580137863274,517.724212464849,519.921991826801,32778.8317822826,0.0,1.0
2020-01-09,529.5,533.04,527.8,530.4,50652,519.519719711443,522.992996024528,517.851762159962,520.402756062228,51625.054800416,0.0,1.0
2020-01-10,526.3,530.39,523.56,529.33,45766,516.380034908655,520.392944547219,513.691679796267,519.352923956295,46645.1918580872,0.0,1.0
2020-01-13,528.45,529.62,523.18,526.95,43721,518.489510635529,519.637457891548,513.318842225936,517.017783384221,44560.9062017094,0.0,1.0
2020-01-14,528.69,531.3,525.0,528.0,46627,518.724986995738,521.285792413012,515.104537957522,518.047992460136,47522.7321760047,0.0,1.0
2020-01-15,525.22,529.06,524.58,527.56,46206,515.320391287714,519.08801305106,514.692454327156,517.616285799753,47093.6445176502,0.0,1.0
2020-01-16,531.76,531.79,525.93,526.87,40697,521.737122103413,521.766556648439,516.017008853332,516.939291264152,41478.813377804,0.0,1.0
2020-01-17,530.85,531.55,527.45,531.29,52476,520.84427423762,521.53108028823,517.508359134657,521.275980898003,53484.0949164224,0.0,1.0
2020-01-21,528.5,533.29,528.23,529.73,41081,518.538568210572,523.238283899746,518.273657305337,519.745384556644,41870.1902443317,0.0,1.0
2020-01-22,530.41,531.42,528.62,529.1,39910,520.412567577236,521.403530593117,518.656306390677,519.127259111095,40676.6946435403,0.0,1.0
2020-01-23,531.35,533.91,526.18,529.79,39289,521.334849988056,523.846597830287,516.26229672855,519.804253646696,40043.7648672025,0.0,1.0
2020-01-24,522.99,532.2,517.94,532.2,47900,513.13242344077,522.168828763796,508.177608361369,522.168828763796,48820.1872569676,0.0,1.0
2020-01-27,519.09,523.47,515.62,518.09,30821,509.305932587372,513.603376161189,505.901336879347,508.3247810865,31413.0895917953,0.0,1.0
2020-01-28,518.4,525.9,517.62,520.93,62951,508.62893805177,515.987574308306,507.86363988109,511.111251348975,64160.3258457906,0.0,1.0
2020-01-29,522.41,531.0,519.24,521.18,42329,512.563355570265,520.991446962751,509.453105312502,511.356539224193,43142.1650605466,0.0,1.0
2020-01-30,539.34,539.95,517.25,519.7,53522,529.174250480019,529.77275289555,507.500613825768,509.904435002903,54550.1891934743,0.0,1.0
2020-01-31,526.82,537.05,526.82,537.03,45292,516.890233689108,526.927413543023,516.890233689108,526.907790513006,46162.0860384672,0.0,1.0
2020-02-03,527.7,532.8,527.58,529.01,43814,517.753647009875,522.757519664319,517.63590882977,519.038955476016,44655.6927865716,0.0,1.0
2020-02-04,531.06,534.8,528.93,532.43,31149,521.050316052803,524.719822666062,518.960463355947,522.394493608997,31747.3906652878,0.0,1.0
2020-02-05,533.09,534.8,530.025,534.8,50533,523.042053599572,524.719822666062,520.034824249401,524.719822666062,51503.768740216,0.0,1.0
2020-02-06,529.49,536.0,529.49,533.89,39282,519.509908196435,525.897204467108,519.509908196435,523.826974800269,40036.6303930731,0.0,1.0
2020-02-07,525.99,529.26,523.42,527.26,34161,516.075877943385,519.284243351234,513.554318586145,517.321940349491,34817.2529621142,0.0,1.0
2020-02-10,526.21,527.92,521.87,525.42,23207,516.291731273576,517.969500340066,512.033533759794,515.516621587888,23652.8201601764,0.0,1.0
2020-02-11,529.65,533.21,527.49,527.49,31142,519.666892436574,523.159791779677,517.547605194692,517.547605194692,31740.2561911584,0.0,1.0
2020-02-12,529.44,531.34,527.22,530.92,25390,519.460850621391,521.325038473047,517.282694289457,520.912954842681,25877.7568779626,0.0,1.0
2020-02-13,534.54,541.56,526.0,526.88,28939,524.464723275836,531.352406811953,516.085689458393,516.94910277916,29494.9352615738,0.0,1.0
2020-02-14,532.88,536.09,529.97,534.2,24408,522.836011784389,525.985508102186,519.980860916853,524.131131765539,24876.8920786653,0.0,1.0
2020-02-18,525.25,532.75,523.77,530.88,56836,515.34982583274,522.708462089276,513.89772161145,520.873708782646,57927.8530884553,0.0,1.0
2020-02-19,523.41,528.77,523.14,525.68,63516,513.544507071136,518.803479115807,513.279596165901,515.771720978114,64736.179829093,0.0,1.0
2020-02-20,524.76,527.79,521.67,523.4,37735,514.869061597313,517.841950644953,511.83730345962,513.534695556128,38459.9116104733,0.0,1.0
2020-02-21,520.5,523.3,515.16,522.89,31451,510.6893562036,513.43658040604,505.450007188947,513.034308290683,32055.1922634424,0.0,1.0
2020-02-24,507.6,512.0,506.24,511.59,38582,498.032501842358,502.349568446193,496.698135801173,501.947296330835,39323.1829801321,0.0,1.0
2020-02-25,493.56,510.41,491.68,509.68,50137,484.257134770123,500.789537559807,482.412569948484,500.073296964171,51100.1613466093,0.0,1.0
2020-02-26,489.75,499.75,485.32,495.79,37268,480.518947551803,490.330462560517,476.172446402942,486.445102617066,37983.9402649826,0.0,1.0
2020-02-27,471.07,491.39,464.18,483.36,89790,462.191037515523,482.128036013232,455.430903674519,474.249389461234,91514.9188685413,0.0,1.0
2020-02-28,453.31,469.96,436.72,459.24,69870,444.765786860046,461.101959349556,428.488483460588,450.584015260214,71212.2439174181,0.0,1.0
2020-03-02,471.55,471.96,444.2,449.37,73371,462.661990235942,463.064262351299,435.827496687107,440.900049946613,74780.5001927133,0.0,1.0
2020-03-03,458.28,482.13,458.28,472.04,38852,449.642109819377,473.042573115162,449.642109819377,463.142754471369,39598.3698394093,0.0,1.0
2020-03-04,468.91,470.35,454.93,464.1,41597,460.071750273641,461.484608434896,446.355252291458,455.352411554449,42396.1029087282,0.0,1.0
2020-03-05,439.08,460.21,438.05,453.07,36433,430.804001002645,451.535732216059,429.793414956748,444.530310499837,37132.899422403,0.0,1.0
2020-03-06,424.38,437.14,419.09,428.49,64387,416.381073939835,428.900567090954,411.190782500224,420.413606608416,65623.9122529096,0.0,1.0
2020-03-09,367.41,411.98,356.24,401.0,49870,360.484872935187,404.214795329028,349.525410670453,393.44175184946,50828.0321191018,0.0,1.0
2020-03-10,376.68,381.14,353.37,379.0,93163,369.580147348265,373.956083042152,346.709505862951,371.856418830287,94952.7161883273,0.0,1.0
2020-03-11,358.16,372.21,357.01,365.11,42424,351.409221552126,365.19440013937,350.280897326124,358.228224483182,43238.9900665886,0.0,1.0
2020-03-12,333.8,358.0,321.08,333.47,52119,327.508370990897,351.252237311986,315.028123899812,327.184590995609,53120.2367358224,0.0,1.0
2020-03-13,350.04,366.58,322.78,353.41,68313,343.834731965398,360.081522237103,317.057978470435,347.144990926441,69545.8611272768,0.4,1.0
2020-03-16,304.57,328.03,303.32,312.5,48389,299.17079280854,322.214910086303,297.942951947619,306.960215230222,49262.2879113462,0.0,1.0
2020-03-17,324.03,329.26,304.35,309.88,69524,318.285819331356,323.423105493449,298.954692817018,304.386660785732,70778.7163352918,0.0,1.0
2020-03-18,285.0,315.6,281.53,307.83,74873,279.947716289962,310.005260565306,276.539230060046,302.373001773821,76224.2510237085,0.0,1.0
2020-03-19,316.11,316.93,279.99,282.0,56438,310.506219636561,311.311683241325,275.026530119391,277.000898223752,57456.5501485991,0.0,1.0
2020-03-20,282.9,336.89,276.08,318.06,64187,277.884943643615,330.91784610851,271.185843906431,312.421651379598,65345.398213759,0.0,1.0
2020-03-23,299.0,300.66,278.5,282.9,44346,293.699533932276,295.330106595579,273.562943813174,277.884943643615,45146.3229187742,0.0,1.0
2020-03-24,319.71,319.76,306.4,314.79,47768,314.042401316014,314.09151495045,300.968351828928,309.209619687429,48630.0805751138,0.0,1.0
2020-03-25,329.0,344.8,320.0,321.61,56059,323.167714594378,338.687623076418,314.327260395747,315.908719424613,57070.7102445216,0.0,1.0
2020-03-26,339.19,342.35,317.13,331.14,80518,333.177073292605,336.281054989013,311.508137779073,325.269778148274,81971.1276952566,0.0,1.0
2020-03-27,321.67,329.11,315.12,329.11,79676,315.967655785937,323.275764590139,309.533769674712,323.275764590139,81113.9319189161,0.0,1.0
2020-03-30,326.06,330.36,313.43,323.27,50559,320.279832889492,324.50360545106,307.873728830747,317.539292087916,51471.4504228182,0.0,1.0
2020-03-31,332.87,349.0,323.99,323.99,51468,326.969109899789,342.813168369112,318.246528423807,318.246528423807,52396.8553642598,0.0,1.0
2020-04-01,313.47,324.75,307.02,324.28,37927,307.913019738296,318.993055667247,301.577360895945,318.53138750354,38611.4776832262,0.0,1.0
2020-04-02,308.64,317.04,300.0,309.14,53154,303.168642651698,311.419733237087,294.681806621013,303.659778996067,54113.283011422,0.0,1.0
2020-04-03,291.21,309.97,288.98,304.8,40757,286.047629687017,304.475065327718,283.857161591134,299.396715526949,41492.5513733026,0.0,1.0
2020-04-06,312.78,317.71,300.0,302.58,68796,307.235251583068,312.07785593854,294.681806621013,297.216070157954,70037.5779443464,0.0,1.0
2020-04-07,314.26,332.94,314.11,319.13,64272,308.689015162398,327.037868988,308.541674259088,313.472683156546,65431.9322291854,0.0,1.0
2020-04-08,329.47,331.77,313.25,317.82,101542,323.629382758084,325.888609942178,307.696919746774,312.185905934301,103374.552875528,0.0,1.0
2020-04-09,353.47,361.06,336.15,336.15,54654,347.203927287765,354.659376995276,330.190964318845,330.190964318845,55640.3538718865,0.0,1.0
2020-04-13,335.1,354.7,332.0,354.7,49424,329.159577995671,348.412122694911,326.114532660588,348.412122694911,50315.9668050669,0.0,1.0
2020-04-14,332.76,348.16,326.2,342.18,35618,326.861059904028,341.988059310573,320.417351065915,336.114068631927,36260.806605351,0.0,1.0
2020-04-15,317.94,323.33,315.77,323.33,34807,312.30377865695,317.59822844924,310.172246922391,317.59822844924,35435.1702934598,0.0,1.0
2020-04-16,310.97,316.13,306.47,315.95,39013,305.457338016455,310.525865090336,301.03711091714,310.349056006363,39717.0769862024,0.0,1.0
2020-04-17,336.0,337.9,321.1,323.58,30743,330.043623415535,331.909941524134,315.407760353358,317.843796621425,31297.8263088412,0.0,1.0
2020-04-20,334.6,344.26,330.31,330.31,28878,328.668441651303,338.1571958245,324.454491816623,324.454491816623,29399.1682056636,0.0,1.0
2020-04-21,329.05,330.5,319.65,329.58,28719,323.216828228814,324.641123627483,313.983464954689,323.737432753845,29237.2986944544,0.0,1.0
2020-04-22,332.8,343.74,329.16,335.26,26591,326.900350811577,337.646414026357,323.324878224575,329.316741625869,27070.8941670753,0.0,1.0
2020-04-23,326.51,339.43,324.0,334.9,35186,320.721855599423,333.412818737901,318.256351150694,328.963123457924,35821.0101975372,0.0,1.0
2020-04-24,334.47,339.65,325.0,332.05,31552,328.540746201767,333.628918729424,319.238623839431,326.163646295025,32121.4265262518,0.0,1.0
2020-04-27,352.18,356.24,332.29,342.76,38596,345.936795519294,349.924822635566,326.399391740321,336.683786791395,39292.5512869934,0.0,1.0
2020-04-28,370.03,379.03,361.35,361.35,38838,363.470363013245,372.310817211875,354.94423607501,354.94423607501,39538.9187191482,0.0,1.0
2020-04-29,382.01,402.37,372.63,379.86,46352,375.237989824311,395.23706176699,366.02427200396,373.126103543527,47188.5256828353,0.0,1.0
2020-04-30,382.0,386.07,374.16,383.18,35645,375.228167097423,379.226016940582,367.527149217727,376.387248870133,36288.2938808394,0.0,1.0
2020-05-01,364.02,379.88,361.96,370.92,35571,357.566904153937,373.145748997301,355.54342241514,364.34458570622,36212.9583850565,0.0,1.0
2020-05-04,372.34,376.43,360.59,363.3,29362,365.739412924227,369.75690822116,354.19770883157,356.859667818047,29891.9030699735,0.0,1.0
2020-05-05,358.01,385.0,358.01,380.0,38475,351.66344529463,378.174985163633,351.66344529463,373.26362171995,39169.3675709158,0.0,1.0
2020-05-06,347.4,365.12,345.21,365.12,35419,341.241532067133,358.647404111548,339.0903548788,358.647404111548,36058.2152045294,0.0,1.0
2020-05-07,352.4,363.5,351.0,351.0,25050,346.152895510817,357.056122355794,344.777713746585,344.777713746585,25502.083369758,0.0,1.0
2020-05-08,368.37,370.78,363.49,369.58,59758,361.839790349942,364.207067529797,357.046299628907,363.028340303313,60836.4669864272,0.0,1.0
2020-05-11,358.04,370.9,354.3,366.0,39244,351.692913475292,364.324940252446,348.019213619416,359.511804077636,39952.245898714,0.0,1.0
2020-05-12,336.25,355.11,333.06,353.2,35270,330.289191587719,348.814854497293,327.155741710649,346.938713661806,35906.5261657232,0.0,1.0
2020-05-13,317.21,332.31,312.14,332.31,56603,311.586719594172,326.419037194096,306.606597062277,326.419037194096,57624.5279432501,0.0,1.0
2020-05-14,331.32,340.21,303.19,312.87,56327,325.446587232247,334.178991435116,297.815256498083,307.323656125054,57343.5469049246,0.0,1.0
2020-05-15,330.87,337.84,326.56,334.0,45996,325.004564522315,331.85100516281,320.77096923386,328.079078038061,46826.1008652852,0.0,1.0
2020-05-18,361.95,361.95,340.07,340.07,40364,355.533599688252,355.533599688252,334.041473258693,334.041473258693,41092.4588078609,0.0,1.0
2020-05-19,347.09,361.0,346.8,360.11,33620,340.937027533625,354.600440633952,340.652168453891,353.726217940977,34226.7482192122,0.0,1.0
2020-05-20,361.62,368.4,354.0,354.05,48369,355.209449700969,361.869258530604,347.724531812795,347.773645447232,49241.9269665401,0.0,1.0
2020-05-21,362.26,370.0,358.89,358.89,28379,355.838104221761,363.440894832583,352.527845260718,352.527845260718,28891.162632749,0.0,1.0
2020-05-22,356.27,364.32,354.09,364.32,27612,349.954290816228,357.861585960558,347.812936354782,357.861585960558,28110.3203994315,0.0,1.0
2020-05-26,382.23,384.3,365.98,365.98,37505,375.454089815833,377.487394281518,359.492158623861,359.492158623861,38181.8617478154,0.0,1.0
2020-05-27,403.05,405.0,384.74,392.2,49382,395.905007195331,397.820438938367,377.919594264562,385.247348522538,50273.2088209738,0.0,1.0
2020-05-28,398.0,408.15,391.0,401.95,49083,390.944530117211,400.914597907888,384.068621296054,394.824507237721,49968.8126961211,0.0,1.0
2020-05-29,385.0,392.81,382.9,382.9,47669,378.174985163633,385.846534862667,376.112212517286,376.112212517286,48529.2938983233,0.0,1.0
2020-06-01,383.5,394.69,380.29,389.0,34345,376.701576130528,387.693207517492,373.548480799683,382.10407591858,34964.8324684368,0.0,1.0
2020-06-02,379.0,386.91,378.2,385.14,33991,372.281349031213,380.05112599912,371.495530880224,378.312503340056,34604.4437453671,0.0,1.0
2020-06-03,390.11,398.2,385.59,385.59,20792,383.194398603078,391.140984654958,378.754526049988,378.754526049988,21167.2382205194,0.0,1.0
2020-06-04,406.89,408.87,385.05,385.05,45325,399.67693432008,401.621834243779,378.22409879807,378.22409879807,46142.9911670373,0.0,1.0
2020-06-05,433.7,438.42,415.15,420.88,38432,426.011665105111,430.647992195948,407.790506729045,413.418929235506,39125.5915395825,0.0,1.0
2020-06-08,446.39,446.39,431.14,436.98,48415,438.47670552518,438.47670552518,423.497047021945,429.233519524167,49288.7571395943,0.0,1.0
2020-06-09,436.75,442.49,429.78,437.21,38431,429.007596805758,434.645842039107,422.161156165263,429.459442242577,39124.5734923422,0.0,1.0
2020-06-10,420.88,440.0,420.88,440.0,79704,413.418929235506,432.199983044152,413.418929235506,432.199983044152,81142.4372416447,0.0,1.0
2020-06-11,384.95,404.33,383.94,402.02,72660,378.125871529196,397.162316236914,377.133776113572,394.893266325932,73971.3124809032,0.0,1.0
2020-06-12,396.6,408.27,386.81,398.26,54222,389.962257428474,401.436941100159,380.336108915552,391.594474643127,55144.9397739326,0.4,1.0
2020-06-15,400.2,409.88,370.88,384.26,51797,393.502005604829,403.019995145696,364.67272323518,377.828787290634,52678.6626363909,0.0,1.0
2020-06-16,412.18,419.41,406.47,410.12,46026,405.281500925034,412.390495179214,399.667067011981,403.255978357453,46809.4315597916,0.0,1.0
2020-06-17,402.99,419.69,400.82,415.8,44247,396.245310441505,412.665808926264,394.111628901868,408.840914369035,45000.150311261,0.0,1.0
2020-06-18,410.14,410.15,396.67,397.01,54138,403.275643625099,403.285476258922,390.031085865236,390.365395415225,55059.5099679312,0.0,1.0
2020-06-19,401.81,416.0,396.01,416.0,100154,395.085059650366,409.0375670455,389.382132032905,409.0375670455,101858.771312723,0.0,1.0
2020-06-22,403.92,408.18,401.6,401.81,47777,397.159745387063,401.34844739575,394.878574340078,395.085059650366,48590.2362063218,0.0,1.0
2020-06-23,405.97,410.89,404.72,405.54,46898,399.175435320821,404.01309116184,397.94635609292,398.752632066423,47696.2743078066,0.0,1.0
2020-06-24,388.61,403.66,388.61,401.79,45737,382.10598300373,396.90409690766,382.10598300373,395.065394382719,46515.5123462867,0.0,1.0
2020-06-25,403.75,404.63,389.0,390.0,26043,396.992590612068,397.857862388511,382.489455722835,383.472719105156,26486.290924948,0.0,1.0
2020-06-26,381.4,399.91,379.69,399.91,99416,375.016654017196,393.216859223956,373.335273633427,393.216859223956,101108.20944571,0.0,1.0
2020-06-29,395.41,398.47,386.8,386.8,39431,388.792174003512,391.800959953414,380.326276281729,380.326276281729,40102.1747671782,0.0,1.0
2020-06-30,405.02,409.73,392.31,392.31,26035,398.241335107616,402.872505638347,385.744057518317,385.744057518317,26478.1547529478,0.0,1.0
2020-07-01,393.25,405.2,391.98,405.2,29412,386.668325097699,398.418322516434,385.419580602151,398.418322516434,29912.6363585059,0.0,1.0
2020-07-02,391.25,409.74,389.94,401.2,26145,384.701798333057,402.882338272171,383.413723302217,394.48526898715,26590.0271179497,0.0,1.0
2020-07-06,394.19,402.0,390.02,398.8,34651,387.59259267708,395.271879693007,383.492384372802,392.12543686958,35240.811997096,0.0,1.0
2020-07-07,383.9,391.94,383.9,389.65,27203,377.474812472998,385.380250066858,377.474812472998,383.128576921343,27666.0358649679,0.0,1.0
2020-07-08,385.15,388.2,374.47,384.4,42192,378.703891700899,381.702845016978,368.202638777712,377.966444164159,42910.1711287257,0.0,1.0
2020-07-09,372.85,392.15,371.21,384.2,46429,366.609752098352,385.586735377146,364.997200151346,377.769791487695,47219.2912242986,0.0,1.0
2020-07-10,388.81,389.67,375.17,377.45,37399,382.302635680194,383.14824218899,368.890923145337,371.132763657028,38035.5870791433,0.0,1.0
2020-07-13,391.84,398.47,378.35,392.99,50936,385.281923728626,391.800959953414,372.017700701117,386.412676618295,51803.0071248761,0.0,1.0
2020-07-14,384.8,398.02,378.02,391.1,50026,378.359749517087,391.35849143137,371.693223784951,384.554308825709,50877.5175598605,0.0,1.0
2020-07-15,407.2,407.39,391.51,391.51,29595,400.384849281076,400.571669323716,384.95744681246,384.95744681246,30098.751293009,0.0,1.0
2020-07-16,405.99,424.58,399.74,406.0,69885,399.195100588467,417.473966865813,393.049704448962,399.20493322229,71074.5475287021,0.0,1.0
2020-07-17,392.63,407.51,391.48,407.51,56983,386.05870180066,400.689660929595,384.927948910991,400.689660929595,57952.9361354801,0.0,1.0
2020-07-20,390.74,392.44,383.36,392.44,38651,384.200334008073,385.871881758019,376.943850246545,385.871881758019,39308.8979971648,0.0,1.0
2020-07-21,402.22,421.08,393.2,393.2,95413,395.488197637117,414.03254502769,386.619161928583,386.619161928583,97037.0723811412,0.0,1.0
2020-07-22,403.03,405.685,390.07,402.0,42084,396.284640976797,398.895205256859,383.541547541918,395.271879693007,42800.3328067239,0.0,1.0
2020-07-23,415.12,415.47,403.66,403.68,28741,408.172295269057,408.51643745287,396.90409690766,396.923762175306,29230.2149319944,0.0,1.0
2020-07-24,415.09,417.19,409.7701,409.7701,23803,408.142797367587,410.207650470461,402.911934499979,402.911934499979,24208.1627649094,0.0,1.0
2020-07-27,408.53,417.33,404.54,417.33,40082,401.692589579562,410.345307343986,397.769368684102,410.345307343986,40764.2557636894,0.0,1.0
2020-07-28,407.43,411.32,405.32,407.77,21479,400.610999859009,404.435894416238,398.536314122312,400.945309408998,21844.6047988695,0.0,1.0
2020-07-29,426.11,432.05,407.555,408.45,28108,418.978359840764,424.81894433175,400.733907781799,401.613928508977,28586.4403224835,0.0,1.0
2020-07-30,424.81,427.98,417.42,417.42,20716,417.700117443747,420.817062365704,410.433801048395,410.433801048395,21068.6173943563,0.0,1.0
2020-07-31,425.87,431.08,417.69,426.55,34788,418.742376629007,423.865178850899,410.699282161622,419.410995728985,35380.1439425983,0.0,1.0
2020-08-03,418.49,432.38,418.49,424.7,48234,411.485892867479,425.143421247916,411.485892867479,417.591958471691,49055.0150318296,0.0,1.0
2020-08-04,408.62,420.63,400.65,416.42,56607,401.781083283971,413.590076505645,393.944474126874,409.450537666074,57570.5360514737,0.0,1.0
2020-08-05,408.99,417.685,406.22,409.1,65547,402.14489073543,410.69436584471,399.421251166401,402.253049707485,66662.7082616274,0.0,1.0
2020-08-06,411.07,413.9,405.0,407.62,29842,404.190078570657,406.972713942626,398.22166983997,400.79781990165,30349.9556035133,0.0,1.0
2020-08-07,425.78,428.005,405.0,406.67,26368,418.653882924598,420.841643950262,398.22166983997,399.863719688445,26816.8229124535,0.0,1.0
2020-08-10,426.16,430.93,419.51,429.8,64910,419.02752300988,423.717689343551,412.488821517446,422.606601721528,66014.8655661165,0.0,1.0
2020-08-11,423.01,434.08,422.255,432.33,211811,415.930243355569,426.814968997862,415.187879501917,425.0942580788,215416.340940143,0.0,1.0
2020-08-12,420.71,427.76,412.0,427.76,248320,413.668737576231,420.600744421594,405.104513516216,420.600744421594,252546.778884271,0.0,1.0
2020-08-13,410.34,420.9,407.4,417.02,120362,403.472296301563,413.855557618872,400.58150195754,410.040495695467,122410.74178507,0.0,1.0
2020-08-14,415.4,418.49,404.65,408.8,222081,408.447609016107,411.485892867479,397.877527656157,401.958070692789,225861.15174532,0.0,1.0
2020-08-17,407.14,417.53,407.11,414.85,61766,400.325853478136,410.541960020451,400.296355576667,407.906814155831,62817.3499700624,0.0,1.0
2020-08-18,395.2,409.25,395.0,408.52,30294,388.585688693225,402.400539214833,388.38903601676,401.682756945739,30809.649321521,0.0,1.0
2020-08-19,401.64,402.81,397.58,398.0,22599,394.917904875371,396.068323032687,390.925855543148,391.338826163723,22983.6688788887,0.0,1.0
2020-08-20,389.38,398.48,389.18,397.1,17416,382.863095808117,391.810792587237,382.666443131653,390.453889119634,17712.4464442995,0.0,1.0
2020-08-21,385.7,388.7,383.875,388.7,29561,379.244686561176,382.194476708139,377.45023088844,382.194476708139,30064.1725620084,0.0,1.0
2020-08-24,400.56,400.56,387.31,388.62,21913,393.855980422465,393.855980422465,380.827740606713,382.115815637553,22285.9921298769,0.0,1.0
2020-08-25,403.47,403.49,396.0,403.0,32978,396.717276865019,396.736942132665,389.372299399081,396.255143075328,33539.3350275672,0.0,1.0
2020-08-26,394.0,401.79,394.0,401.79,18069,387.405772634439,395.065394382719,387.405772634439,395.065394382719,18376.5614838108,0.0,1.0
2020-08-27,399.96,402.12,397.495,397.98,17660,393.266022393072,395.389871298885,390.842278155651,391.319160896077,17960.5996903038,0.0,1.0
2020-08-28,401.85,403.7,399.0,403.7,12973,395.124390185659,396.943427442952,392.322089546044,396.943427442952,13193.8199197231,0.0,1.0
2020-08-31,393.15,399.46,393.15,399.46,17593,386.569998759467,392.774390701912,386.569998759467,392.774390701912,17892.4592498026,0.0,1.0
2020-09-01,397.02,397.55,391.93,391.93,11196,390.375228049049,390.896357641679,385.370417433035,385.370417433035,11386.5727141926,0.0,1.0
2020-09-02,397.16,400.0,395.03,396.1,14668,390.512884922574,393.305352928365,388.41853391823,389.470625737313,14917.6713622523,0.0,1.0
2020-09-03,392.43,400.0,391.36,396.94,15147,385.862049124196,393.305352928365,384.809957305112,390.296566978463,15404.8246607605,0.0,1.0
2020-09-04,396.91,400.3,394.71,397.36,19343,390.267069076993,393.600331943061,388.103889635887,390.709537599038,19672.2468748327,0.0,1.0
2020-09-08,377.86,390.2,377.0,390.19,32768,371.53590164378,383.66937178162,370.690295134984,383.659539147797,33325.7605125636,0.0,1.0
2020-09-09,372.05,381.89,371.17,381.89,28870,365.823141392495,375.498453074533,364.957869616053,375.498453074533,29361.4107054966,0.0,1.0
2020-09-10,365.23,375.82,365.23,373.08,22481,359.117285125067,369.530044343845,359.117285125067,366.835902676286,22863.6603418867,0.0,1.0
2020-09-11,360.21,364.13,358.08,362.97,18771,354.574608298744,358.433280918969,352.477931594387,357.291428817066,19069.3347796161,0.4,1.0
2020-09-14,360.0,367.48,358.76,362.69,23210,354.367893694089,361.730871040844,353.147293171365,357.015809344192,23578.8855274035,0.0,1.0
2020-09-15,352.21,359.1,352.12,359.1,22155,346.699766216653,353.481973959854,346.61117424323,353.481973959854,22507.1180034306,0.0,1.0
2020-09-16,354.11,359.5218,350.52,350.52,27046,348.57004121115,353.897175008632,345.036205826812,345.036205826812,27475.8525624366,0.0,1.0
2020-09-17,345.52,352.45,345.3701,348.1,38226,340.114429525505,346.936011479116,339.966874671992,342.654066096979,38833.5406363862,0.0,1.0
2020-09-18,338.73,349.0,333.21,345.02,107116,333.43065730833,343.539985831214,327.997016271687,339.622251895374,108818.436111734,0.0,1.0
2020-09-21,325.06,337.2899,321.02,331.28,41833,319.974520900557,332.013087298028,315.997725649102,326.097210619383,42497.8680856471,0.0,1.0
2020-09-22,320.0,328.79,317.54,325.8,31899,314.993683283635,323.646166021332,312.572169343392,320.702943793151,32405.9831727118,0.0,1.0
2020-09-23,312.19,326.06,311.205,318.02,27516,307.305868700994,320.958876160819,306.336278769636,313.044659868317,27953.322454633,0.0,1.0
2020-09-24,314.2,321.47,312.93,313.78,24412,309.284422774119,316.440685516219,308.034291593587,308.870993564809,24799.9893793612,0.0,1.0
2020-09-25,311.5,318.61,310.82,314.6,20641,306.626663571413,313.625429471872,305.957301994436,309.678164878224,20969.0554145254,0.0,1.0
2020-09-28,318.4,322.26,314.05,314.05,33425,313.418714867217,317.218326171826,309.13676948508,309.13676948508,33956.2364822688,0.0,1.0
2020-09-29,314.83,316.76,310.27,315.84,26771,309.904566588084,311.804372240388,305.415906601292,310.898765400948,27196.4818808323,0.0,1.0
2020-09-30,318.78,326.98,315.0,315.0,40151,313.792769866116,321.864483000259,310.071906982328,310.071906982328,40789.1354076163,0.0,1.0
2020-10-01,322.03,323.265,317.45,318.78,32109,316.991924461965,318.207603208388,312.483577369968,313.792769866116,32619.3207841188,0.0,1.0
2020-10-02,329.7,333.355,315.75,315.75,31999,324.54192930817,328.139747784425,310.810173427524,310.810173427524,32507.5725114771,0.0,1.0
2020-10-05,339.71,343.27,333.83,334.57,50111,334.395325463386,337.899630189917,328.60731653305,329.335739425643,50907.4335486305,0.0,1.0
2020-10-06,341.8,354.8,336.19,344.09,30496,336.452627957333,349.24924634073,330.930394947266,338.706801503331,30980.684749836,0.0,1.0
2020-10-07,346.59,352.1,341.89,345.12,29096,341.167689653984,346.591487138025,336.541219930756,339.7206874214,29558.4340071233,0.0,1.0
2020-10-08,348.75,352.92,346.41,349.7,15721,343.293897016149,347.398658451439,340.990505707137,344.229034513397,15970.8599472774,0.0,1.0
2020-10-09,347.6,351.94,345.81,351.79,19837,342.161888466848,346.433990296383,340.399892550981,346.286337007344,20152.2771308532,0.0,1.0
2020-10-12,359.58,359.62,345.8,345.8,21616,353.95446448478,353.99383869519,340.390048998378,340.390048998378,21959.5514674861,0.0,1.0
2020-10-13,349.07,357.07,348.83,355.89,17846,343.608890699433,351.483732781524,343.37264543697,350.322193574415,18129.633396038,0.0,1.0
2020-10-14,344.97,355.7075,343.91,355.7075,15132,339.573034132361,350.142548739417,338.529617556484,350.142548739417,15372.4987419504,0.0,1.0
2020-10-15,353.32,354.16,338.22,338.22,15020,347.792400555543,348.619258974163,332.928636125597,332.928636125597,15258.7186825334,0.0,1.0
2020-10-16,393.41,404.24,372.75,380.0,431115,387.255202939421,397.915770408052,366.918423262422,374.054998899317,437966.877817602,0.0,1.0
2020-10-19,407.52,422.62,394.0,394.0,263039,401.144455661709,416.008220091656,387.835972542976,387.835972542976,267219.5807946,0.0,1.0
2020-10-20,416.82,432.76,411.75,411.8,191424,410.29895958214,425.989582430706,405.308278412615,405.357496175628,194466.375837901,0.0,1.0
2020-10-21,444.06,445.67,417.5,417.5,173926,437.112796871659,438.69760884068,410.968321159117,410.968321159117,176690.273340766,0.0,1.0
2020-10-22,471.95,472.455,438.33,442.42,110412,464.566465080349,465.06356448678,431.472441230362,435.498454244831,112166.820717435,0.0,1.0
2020-10-23,484.1,492.725,475.48,476.0,116356,476.526381492524,485.016445612278,468.041239149071,468.553103884407,118205.291013639,0.0,1.0
2020-10-26,483.33,490.365,470.47,473.58,115806,475.768427942123,482.693367198061,463.109619295162,466.170964154575,117646.54965043,0.0,1.0
2020-10-27,454.99,480.7,454.78,480.7,111854,447.871799866316,473.179573607635,447.665085261661,473.179573607635,113631.738982429,0.0,1.0
2020-10-28,442.41,451.78,440.48,449.0,73322,435.488610692228,444.712019480877,433.588805039924,441.97551185735,74487.3349694216,0.0,1.0
2020-10-29,462.97,465.995,434.39,441.02,51059,455.726954843201,458.704629505492,427.594081504932,434.120356880465,51870.5004801246,0.0,1.0
2020-10-30,462.7,466.08,457.49,462.46,87037,455.461178922931,458.788299702614,450.332688016969,455.224933660468,88420.312781069,0.0,1.0
2020-11-02,480.0,481.0,463.84,468.79,57284,472.490524925452,473.474880185714,456.583343919629,461.455902457923,58194.4368182585,0.0,1.0
2020-11-03,497.28,500.0,487.9,487.9,73777,489.500183822769,492.17763013068,480.266931481517,480.266931481517,74949.5664608032,0.0,1.0
2020-11-04,476.3,492.2,466.21,490.33,74029,468.848410462485,484.499659100641,458.916265886448,482.658914763952,75205.5715944916,0.0,1.0
2020-11-05,503.77,511.31,478.23,478.23,65512,495.888649461865,503.310688124236,470.74821611479,470.74821611479,66553.2076118593,0.0,1.0
2020-11-06,497.28,508.31,496.18,501.785,50064,489.500183822769,500.357622343452,488.417393036481,493.934704270246,50859.6865594108,0.0,1.0
2020-11-09,554.48,577.92,541.14,541.14,133609,545.805304709718,568.878592010245,532.674005537832,532.674005537832,135732.499630799,0.0,1.0
2020-11-10,546.8,568.1,545.33,560.69,68285,538.245456310911,559.212223354478,536.798454078327,551.918150875942,69370.2799758184,0.0,1.0
2020-11-11,529.07,548.77,523.35,546.45,69622,520.792837546477,540.184636173626,515.162325457782,537.90093196982,70728.5294351091,0.0,1.0
2020-11-12,524.55,526.18,509.39,519.24,51116,516.343551770096,517.948050844322,501.420726024534,511.116625338108,51928.4064032207,0.0,1.0
2020-11-13,542.57,544.24,529.66,532.11,78182,534.081633560006,535.725506844642,521.373607150031,523.785277537672,79424.5768334103,0.0,1.0
2020-11-16,557.74,565.92,552.37,555.0,34833,549.01430285817,557.066328887108,543.728315110567,546.317169445054,35386.6143720829,0.0,1.0
2020-11-17,554.2,559.344,543.22,548.32,52510,545.529685236845,550.59320869563,534.721464479176,539.741676306509,53344.5617856077,0.0,1.0
2020-11-18,535.27,556.47,534.12,556.47,27318,526.895840160098,547.764171677639,525.763831610797,547.764171677639,27752.1755638779,0.0,1.0
2020-11-19,539.95,540.63,529.475,532.21,32399,531.502622778121,532.171984355099,521.191501426883,523.883713063698,32913.9298665379,0.0,1.0
2020-11-20,546.43,548.89,528.0825,534.85,35373,537.881244864614,540.302758804857,519.820786726969,526.482410950788,35935.196801415,0.0,1.0
2020-11-23,548.68,556.0,546.0217,550.0,38370,540.096044200203,547.301524705316,537.47933261185,541.395393143748,38979.829284208,0.0,1.0
2020-11-24,562.1,570.16,556.37,561.8,51633,553.30609179291,561.239995190617,547.665736151612,553.010785214832,52453.6232846369,0.0,1.0
2020-11-25,554.02,559.39,550.64,553.42,22488,545.352501289998,550.638489037602,542.025380510315,544.761888133841,22845.4105015187,0.0,1.0
2020-11-27,544.26,551.01,535.615,551.01,12415,535.745193949847,542.389591956612,527.235442724888,542.389591956612,12612.3164076999,0.0,1.0
2020-11-30,528.59,543.34,526.25,538.27,49474,520.320347021552,534.839587110407,518.01695571254,529.848905940882,50260.3094606961,0.0,1.0
2020-12-01,536.52,551.54,533.15,542.61,65355,528.126284235424,542.91130024455,524.809007008344,534.121007770416,66393.7123499979,0.0,1.0
2020-12-02,560.47,560.96,535.8,535.8,36899,551.701592718684,552.183926796212,527.417548448036,527.417548448036,37485.450110972,0.0,1.0
2020-12-03,573.38,575.17,555.04,564.46,52683,564.409619128658,566.171615044526,546.356543655465,555.629170207127,53520.3113416715,0.0,1.0
2020-12-04,603.55,604.95,576.96,581.86,54243,594.107617330743,595.485714695109,567.933610960394,572.756951735675,55105.1050264087,0.0,1.0
2020-12-07,609.0,612.67,598.55,602.73,83144,599.472353499168,603.084937304327,589.185841029437,593.300446017329,84465.4398229397,0.0,1.0
2020-12-08,609.01,609.995,601.34,603.68,30026,599.48219705177,600.451786983128,591.932192205566,594.235583514577,30503.2148576396,0.0,1.0
2020-12-09,613.22,615.88,606.4,609.83,35535,603.626332697471,606.244717689766,596.913029822488,600.289368365185,36099.7715302146,0.0,1.0
2020-12-10,605.0,611.72,594.67,604.51,35052,595.534932458122,602.149799807079,585.366542619622,595.052598380594,35609.0950239787,0.0,1.0
2020-12-11,605.0,608.39,596.62,601.27,73058,595.997579430445,599.337136115188,587.742274115359,592.323081957262,74161.5260287451,0.47,1.0
2020-12-14,594.55,609.25,592.51,609.2,57703,585.703075785737,600.184339285948,583.693431055096,600.135083287648,58574.5919192515,0.0,1.0
2020-12-15,608.0,608.0,595.03,597.35,40957,598.952939328447,598.952939328447,586.175933369418,588.46141169054,41575.6470415192,0.0,1.0
2020-12-16,607.3,612.57,596.51,611.8,68552,598.263355352247,603.454937573071,587.633910919099,602.69639519925,69587.4638276784,0.0,1.0
2020-12-17,597.2,605.31,592.91,605.31,67274,588.313643695639,596.302966619905,584.087479041496,596.302966619905,68290.1599011443,0.0,1.0
2020-12-18,585.26,600.17,583.25,600.16,104635,576.551311301591,591.239449994662,574.571220169929,591.229598795002,106215.490103996,0.0,1.0
2020-12-21,583.88,591.61,578.11,584.38,69413,575.19184574851,582.806823085695,569.507703544685,575.68440573151,70461.4690551791,0.0,1.0
2020-12-22,572.72,586.19,571.365,584.16,102926,564.197906927941,577.467472869971,562.86306937401,575.46767933899,104480.676011315,0.0,1.0
2020-12-23,595.76,598.33,570.4,572.5,73983,586.895070944598,589.42682925722,561.91242860682,563.981180535421,75100.4979630519,0.0,1.0
2020-12-24,593.13,596.98,583.045,596.98,22168,584.304205434016,588.096917303119,574.369270576899,588.096917303119,22502.8430699611,0.0,1.0
2020-12-28,584.18,597.19,582.575,595.33,37287,575.48738173831,588.303792495979,573.906264192879,586.471469359218,37850.2124481072,0.0,1.0
2020-12-29,563.5,583.82,561.31,583.82,61126,555.115100841415,575.13273855055,552.957688115873,575.13273855055,62049.2956285837,0.0,1.0
2020-12-30,569.26,571.92,561.63,561.63,37473,560.789391845579,563.409810955141,553.272926504993,553.272926504993,38039.0219397624,0.0,1.0
2020-12-31,574.27,576.1425,564.57,564.8,40851,565.724842875243,567.569480011579,556.169179205035,556.395756797216,41468.0459333716,0.0,1.0
2021-01-04,568.46,582.86,558.44,576.89,39120,560.001295872778,574.187023383189,550.130393813451,568.305857186165,39710.8995352255,0.0,1.0
2021-01-05,584.11,589.68,567.7,567.7,43323,575.41842334069,580.905541551314,559.252604698618,559.252604698618,43977.384983757,0.0,1.0
2021-01-06,629.55,644.5,592.79,597.35,82457,620.182274595763,634.909818087474,583.969264645576,588.46141169054,83702.4959860964,0.0,1.0
2021-01-07,635.39,646.13,632.79,633.03,51239,625.935375197208,636.515563632055,623.374063285606,623.610492077446,52012.9545318359,0.0,1.0
2021-01-08,619.86,637.4,611.7,637.4,42498,610.636462125216,627.915466328869,602.59788320265,627.915466328869,43139.9235288347,0.0,1.0
2021-01-11,635.19,637.62,610.01,615.29,23949,625.738351204007,628.132192721389,600.933030460109,606.134463880593,24310.7447077995,0.0,1.0
2021-01-12,632.55,645.18,629.87,636.65,35161,623.137634493765,635.579699664355,620.497512984883,627.176626354368,35692.0996563923,0.0,1.0
2021-01-13,632.64,634.715,620.03,630.9,40613,623.226295290705,625.270419220157,610.803932519436,621.512186549864,41226.4509924365,0.0,1.0
2021-01-14,632.9,642.11,631.345,639.97,27858,623.482426481866,632.555381368732,621.950564934735,630.447224641491,28278.7893469405,0.0,1.0
2021-01-15,632.36,640.41,621.22,628.1,34507,622.950461700225,630.880677426531,611.976225278977,618.753850645062,35028.2211212175,0.0,1.0
2021-01-19,638.4,641.82,628.07,633.55,40645,628.90058629487,632.269696578592,618.724297046082,624.122754459766,41258.9343458395,0.0,1.0
2021-01-20,647.13,655.44,638.8701,640.825,50425,637.500683598056,645.687030515522,629.363691190887,631.289502212422,51186.6592296459,0.0,1.0
2021-01-21,630.84,652.47,630.49,652.47,24538,621.453079351904,642.7612242165,621.108287363804,642.7612242165,24908.6414313743,0.0,1.0
2021-01-22,632.81,632.97,620.73,627.03,23441,623.393765684926,623.551384879486,611.493516495637,617.699772281441,23795.0714725261,0.0,1.0
2021-01-25,627.9,635.9694,615.02,632.31,35321,618.556826651862,626.506153705508,605.868481489773,622.901205701925,35854.5164234075,0.0,1.0
2021-01-26,612.37,625.3,610.99,624.53,43564,603.257913579871,615.99551474026,601.89844802679,615.23697236644,44222.0252390737,0.0,1.0
2021-01-27,586.9,607.23,571.9,606.19,114876,578.166908045832,598.194396954627,563.390108555821,597.169872189986,116611.178297765,0.0,1.0
2021-01-28,608.17,609.98,589.97,594.99,39441,599.120409722667,600.903476861129,581.191226341454,586.136528570778,40036.7481740499,0.0,1.0
2021-01-29,595.99,609.53,591.52,609.53,56912,587.121648536779,600.460172876428,582.718162288755,600.460172876428,57771.6440273199,0.0,1.0
2021-02-01,609.0,610.62,595.0,601.65,34130,599.938059294448,601.533953639369,586.146379770438,592.697427544343,34645.5266139378,0.0,1.0
2021-02-02,637.17,638.52,617.0,619.35,46851,627.688888736689,629.01880069079,607.819019022454,610.134050942556,47558.674696443,0.0,1.0
2021-02-03,639.43,641.68,633.19,635.77,24555,629.91525985985,632.131779783352,623.768111272006,626.309720784288,24925.8982128697,0.0,1.0
2021-02-04,661.14,667.45,641.0,641.0,41471,651.302214321727,657.518321307191,631.461898206472,631.461898206472,42097.4109055556,0.0,1.0
2021-02-05,663.35,672.25,658.07,666.0,32432,653.479329446588,662.246897143995,648.277896026104,656.08989735649,32921.8786739886,0.0,1.0
2021-02-08,687.29,692.44,670.955,670.98,62447,677.063101432646,682.13646925755,660.971166788024,660.995794787174,63390.2490612532,0.0,1.0
2021-02-09,703.02,706.21,680.0,686.58,31388,692.559038497837,695.70157118938,669.8815768805,676.363666256785,31862.1092692142,0.0,1.0
2021-02-10,724.63,733.535,706.29,709.99,72536,713.847480963113,722.61997426035,695.78038078666,699.425324660862,73631.6413263579,0.0,1.0
2021-02-11,723.09,731.45,712.42,724.75,72382,712.330396215472,720.565999131238,701.819166178244,713.965695359033,73475.3151881057,0.0,1.0
2021-02-12,733.32,735.17,720.52,720.52,28347,722.40817346766,724.230645404761,709.79863790285,709.79863790285,28775.1755911308,0.0,1.0
2021-02-16,746.0,749.5,736.98,736.98,43341,734.899494636549,738.347414517552,726.013712543222,726.013712543222,43995.6568700462,0.0,1.0
2021-02-17,741.05,747.31,732.65,746.76,34829,730.023150804845,736.19000179201,721.748143090439,735.648185810709,35355.0848648356,0.0,1.0
2021-02-18,726.81,735.41,723.11,734.21,46432,715.995042488995,724.467074196601,712.350098614792,723.2849302374,47133.3457878219,0.0,1.0
2021-02-19,764.0,765.0,730.31,730.31,40658,752.631654024562,753.616773990563,719.442962369997,719.442962369997,41272.1307081595,0.0,1.0
2021-02-22,782.2,784.0,754.7,754.7,47967,770.560837405776,772.334053344577,743.470038340755,743.470038340755,48691.5316463743,0.0,1.0
2021-02-23,783.71,795.8,778.26,785.0,66395,772.048368554437,783.958468943386,766.679464739733,773.319173310578,67397.8827873542,0.0,1.0
2021-02-24,779.05,794.605,777.0,785.39,71793,767.457709512873,782.781250584015,765.438213582572,773.703370097318,72877.4184645309,0.0,1.0
2021-02-25,756.94,783.31,753.87,775.84,87451,745.676707064597,771.654320568036,742.652388768975,764.295474422011,88771.9293265595,0.0,1.0
2021-02-26,737.89,754.04,727.7,754.04,75211,726.910171712283,742.819859163195,716.871799258736,742.819859163195,76347.0466498938,0.0,1.0
2021-03-01,777.98,780.3,751.54,756.12,55195,766.403631149253,768.689109470374,740.357059248193,744.868908692476,56028.7090962876,0.0,1.0
2021-03-02,765.84,775.6,757.6,775.6,43577,754.444274762004,764.059045630171,746.326886242157,764.059045630171,44235.2216013937,0.0,1.0
2021-03-03,778.55,800.43,767.44,767.44,42573,766.965149529873,788.519574385969,756.020466707605,756.020466707605,43216.0563883731,0.0,1.0
2021-03-04,752.91,785.23,743.67,784.535,65027,741.706673601614,773.545750902758,732.604165115767,772.861092526387,66009.219429374,0.0,1.0
2021-03-05,779.27,780.15,736.13,774.75,56353,767.674435905393,768.541341475474,725.176360572122,763.22169365907,57204.2004475604,0.0,1.0
2021-03-08,803.44,812.32,782.18,783.05,62709,791.484785483631,800.232650781718,770.541135006456,771.398189376876,63656.2065172408,0.0,1.0
2021-03-09,799.63,811.46,772.99,794.6,65164,787.731478413168,799.385447610957,761.487882518909,782.776324984185,66148.2887861308,0.0,1.0
2021-03-10,817.83,821.235,800.24,800.24,44738,805.660661794382,809.014995278614,788.332401592429,788.332401592429,45413.758267048,0.0,1.0
2021-03-11,845.45,851.01,813.38,813.38,65993,832.869675255322,838.346942266286,801.276877945679,801.276877945679,66989.8106602285,0.0,1.0
2021-03-12,860.94,875.6,856.52,862.01,92609,848.592189912694,863.041932640549,844.235582623668,849.646843713431,93956.5475711048,0.47,1.0
2021-03-15,861.52,870.88,841.75,870.88,89234,849.163871412159,858.389628024214,829.677417542465,858.389628024214,90532.4381643249,0.0,1.0
2021-03-16,849.55,854.57,835.68,852.6,61544,837.365548052511,842.313549996156,823.694474953237,840.371804213491,62439.5227646997,0.0,1.0
2021-03-17,853.69,864.68,831.675,859.0,50396,841.446171169382,852.278549926485,819.746915633656,846.680013862759,51129.308937505,0.0,1.0
2021-03-18,850.02,887.6,846.11,863.73,69238,837.828807198629,874.869825732928,833.974885366029,851.342175056672,70245.4776612225,0.0,1.0
2021-03-19,834.8,850.87,825.29,841.63,200379,822.827096126463,838.666616292673,813.453490850753,829.559138611541,203294.701872932,0.0,1.0
2021-03-22,805.63,822.62,799.27,822.62,40554,794.075459334406,810.821784637698,787.806675995445,810.821784637698,41144.0986318671,0.0,1.0
2021-03-23,771.77,806.57,765.66,798.65,60459,760.701087658745,795.001977626642,754.678718759209,787.195568185672,61338.7349998534,0.0,1.0
2021-03-24,776.0,799.52,772.6,780.87,68396,764.870419973808,788.05309043487,761.519183597634,769.670573253798,69391.2257736644,0.0,1.0
2021-03-25,820.84,824.66,758.59,769.28,59586,809.067313828996,812.832526463403,747.710118412282,758.246799842076,60453.0320332997,0.0,1.0
2021-03-26,854.53,857.53,823.05,833.43,114983,842.274123685848,845.231096958943,811.245617473509,821.476744998416,116656.110198451,0.0,1.0
2021-03-29,839.98,856.12,831.355,844.34,45143,827.932803311339,843.841319520588,819.431505151192,832.230271134904,45799.8728741525,0.0,1.0
2021-03-30,852.88,864.57,838.061,849.16,78243,840.647788385646,852.170127573138,826.041326074317,836.981141527009,79381.5088339789,0.0,1.0
2021-03-31,835.77,857.82,835.77,850.36,44311,823.78318415143,845.516937708675,823.78318415143,838.163930836247,44955.7664959477,0.0,1.0
2021-04-01,835.7,835.78,819.03,833.91,41888,823.714188108391,823.793040729007,807.283273287562,821.949860722111,42497.5095796136,0.0,1.0
2021-04-05,841.55,854.98,829.49,845.93,44684,829.480285990925,842.717669676812,817.593253433085,833.797466969644,45334.1939948304,0.0,1.0
2021-04-06,837.93,854.3,833.9,849.48,68413,825.912204908058,842.047422401578,821.940004144534,837.296552009472,69408.4731395652,0.0,1.0
2021-04-07,837.48,842.44,816.53,837.25,51282,825.468658917094,830.357521395277,804.819128893316,825.241957632823,52028.2010662181,0.0,1.0
2021-04-08,843.07,851.52,821.73,828.3,53463,830.978485782627,839.307293835177,809.944549233347,816.420320701424,54240.9366561994,0.0,1.0
2021-04-09,852.64,852.8,838.12,846.0,67202,840.411230523799,840.56893576503,826.099479882021,833.866463012683,68179.8519568658,0.0,1.0
2021-04-12,850.29,858.2,848.32,854.73,75745,838.094934793208,845.891487656601,836.153189010542,842.471255237388,76847.1605974941,0.0,1.0
2021-04-13,816.37,849.58,816.19,849.58,64302,804.661423652085,837.395117785242,804.484005255699,837.395117785242,65237.6542443734,0.0,1.0
2021-04-14,837.44,844.84,815.69,815.69,67320,825.429232606786,832.723100013753,803.99117637685,803.99117637685,68299.5689672362,0.0,1.0
2021-04-15,850.68,855.15,820.22,838.5,47615,838.47934131871,842.885231495621,808.456206019223,826.474029829946,48307.8427863183,0.0,1.0
2021-04-16,857.0,860.44,851.63,858.5,47509,844.708698347363,848.099361033845,839.415716188523,846.18718498391,48200.3003871721,0.0,1.0
2021-04-19,860.89,873.735,856.97,860.48,44258,848.542907024809,861.203680922442,844.679128614632,848.138787344153,44901.9952963746,0.0,1.0
2021-04-20,830.33,855.29,825.165,850.34,45240,818.421205949552,843.023223581699,813.33028363104,838.144217681093,45898.2843148806,0.0,1.0
2021-04-21,851.2,856.04,826.17,826.17,41032,838.991883352713,843.762466899973,814.320869677527,814.320869677527,41629.0539789607,0.0,1.0
2021-04-22,843.33,858.43,840.07,848.1,49956,831.234756799628,846.118188940871,828.021512509532,835.936344303849,50682.9065259544,0.0,1.0
2021-04-23,885.08,889.0,844.06,844.06,62194,872.385968183528,876.249746593705,831.954286962748,831.954286962748,63098.9808726721,0.0,1.0
2021-04-26,879.49,901.17,876.52,895.57,29608,866.876141317995,888.245201504893,863.948737777632,882.725518061783,30038.8240936115,0.0,1.0
2021-04-27,884.99,886.86,868.4825,881.21,36726,872.297258985336,874.140438992231,856.026513550132,868.571472661236,37260.3976513772,0.0,1.0
2021-04-28,865.74,894.8,863.38,894.8,48464,853.323347149645,881.966561588355,850.997194841477,881.966561588355,49169.1965304239,0.0,1.0
2021-04-29,859.04,879.48,841.705,872.6,61392,846.719440173067,866.866284740418,829.633062943369,860.084959367455,62285.3110225277,0.0,1.0
2021-04-30,867.46,872.37,854.22,854.22,119059,855.018678492886,859.858258083184,841.968569780962,841.968569780962,120791.419810906,0.0,1.0
2021-05-03,866.3,886.01,865.67,876.07,62307,853.875315493956,873.302629898188,853.254351106606,863.505191786668,63213.6251283658,0.0,1.0
2021-05-04,870.0,871.25,841.96,860.0,56275,857.522249197439,858.754321394562,829.884405671582,847.665671620457,57093.8538863817,0.0,1.0
2021-05-05,836.08,870.2,833.61,854.42,82711,824.088738056316,857.719380748979,821.654163394802,842.165701332501,83914.5224130878,0.0,1.0
2021-05-06,842.94,843.75,819.63,842.24,49055,830.850350274126,831.648733057862,807.874667942181,830.160389843737,49768.7961332111,0.0,1.0
2021-05-07,857.31,858.425,826.0,835.18,41621,845.014252252249,846.113260652083,814.153307858718,823.201646074388,42226.6244798773,0.0,1.0
2021-05-10,827.29,864.78,826.56,859.61,51732,815.424806366149,852.377115702255,814.705276203029,847.281265094955,52484.7489871221,0.0,1.0
2021-05-11,824.74,838.01,816.0,821.34,55395,812.911379084019,825.991057528674,804.296730281736,809.560142707845,56201.0490632805,0.0,1.0
2021-05-12,808.42,837.86,808.01,836.38,63919,796.825444478384,825.843208865019,796.421324797728,824.384435383626,64849.0812361374,0.0,1.0
2021-05-13,844.46,847.41,811.4,814.02,83286,832.811809211946,835.721117926598,800.207827480961,802.79168810211,84450.886481247,0.47,1.0
2021-05-14,869.25,872.99,843.63,853.59,40448,857.259864478464,860.948276204837,831.993257946467,841.815873132208,41013.7292749499,0.0,1.0
2021-05-17,869.13,870.16,857.175,866.81,26121,857.14151971719,858.157312251458,845.351422875269,854.853520999226,26486.3435124349,0.0,1.0
2021-05-18,853.98,876.915,853.94,872.41,71216,842.200493606349,864.81913610484,842.161045352591,860.376276525346,72212.0684346527,0.0,1.0
2021-05-19,857.05,859.115,834.36,843.1,40774,845.228147082275,847.264663182532,822.851125138051,831.470568584174,41344.288900732,0.0,1.0
2021-05-20,849.31,859.1,844.64,859.1,38074,837.594909980103,847.249870087372,832.989326353857,847.249870087372,38606.5251289172,0.0,1.0
2021-05-21,850.77,868.94,843.7,854.02,39435,839.034771242269,856.95414051184,832.062292390544,842.239941860107,39986.5608672283,0.0,1.0
2021-05-24,845.66,857.93,836.5808,854.97,47842,833.995256824685,846.096008664951,825.041292186695,843.176837886859,48511.1460633939,0.0,1.0
2021-05-25,848.2,861.06,842.41,848.0,90147,836.500220938318,849.182834521514,830.790086206848,836.302979669528,91407.8484214031,0.0,1.0
2021-05-26,860.81,864.43,846.01,853.82,42627,848.936282935527,852.506349900625,834.340429045068,842.042700591317,43223.2060374627,0.0,1.0
2021-05-27,874.68,874.97,864.88,871.4,42038,862.614964926112,862.900964765857,852.950142755403,859.380208117956,42625.9679405742,0.0,1.0
2021-05-28,860.6,873.41,857.78,873.41,30532,848.729179603297,861.362482869296,845.948077713358,861.362482869296,30959.0383263146,0.0,1.0
2021-06-01,867.0,872.68,862.18,868.5,31763,855.040900204577,860.642552238212,850.287385626738,856.520209720501,32207.2558089457,0.0,1.0
2021-06-02,858.95,869.8,853.41,869.8,31248,847.10193913578,857.802277967636,841.638355990297,857.802277967636,31685.0527191366,0.0,1.0
2021-06-03,867.71,870.68,852.555,858.4,47068,855.741106708781,858.670139550312,840.79514956622,846.559525646607,47726.320448807,0.0,1.0
2021-06-04,870.22,873.25,856.02,871.03,29568,858.216484632095,861.204689854264,844.212354548006,859.015311770695,29981.5552611185,0.0,1.0
2021-06-07,885.75,889.87,871.4,874.8,51023,873.532269153638,877.595439290711,859.380208117956,862.733309687386,51736.6373812245,0.0,1.0
2021-06-08,892.03,893.53,869.76,882.3,37547,879.725644993643,881.204954509568,857.762829713878,870.12985726701,38072.1542001223,0.0,1.0
2021-06-09,866.71,889.01,865.2825,889.01,35613,854.754900364831,876.747301834914,853.347090808843,876.747301834914,36111.1041502372,0.0,1.0
2021-06-10,852.09,872.53,847.91,872.53,44086,840.336563616283,860.49462128662,836.214221098573,860.49462128662,44702.6124608249,0.0,1.0
2021-06-11,857.32,865.82,852.945,853.85,30851,845.494422795142,853.877176718716,841.179770040361,842.072286781635,31282.5000460216,0.0,1.0
2021-06-14,831.27,861.66,826.69,858.03,55807,819.803747535246,849.774558327884,815.286922479956,846.194629299346,56587.5491902475,0.0,1.0
2021-06-15,861.21,874.67,834.53,836.75,51315,849.330765473107,862.605102862672,823.018780216523,825.208158300092,52032.7214632134,0.0,1.0
2021-06-16,873.02,880.0,843.88,856.03,57107,860.977862395155,867.861582675926,832.239809532455,844.222216611446,57905.7317470472,0.0,1.0
2021-06-17,839.51,881.13,836.5,873.9,73895,827.930087809393,868.975995844589,824.961606714104,861.845723977831,74928.5384882424,0.0,1.0
2021-06-18,810.51,830.45,807.81,825.21,121892,799.330103834846,818.995058333207,796.667346706181,813.82733709091,123596.85247187,0.0,1.0
2021-06-21,848.04,850.825,818.19,823.42,70626,836.342427923286,839.089012591187,806.904168556381,812.062027735239,71613.8163511821,0.0,1.0
2021-06-22,858.15,864.87,842.525,845.8,78208,846.31297406062,852.940280691963,830.903499936402,834.133325712838,79301.8626170709,0.0,1.0
2021-06-23,849.13,869.18,848.32,860.99,41631,837.417392838192,857.190830034387,836.618565699592,849.113800077438,42213.2754016377,0.0,1.0
2021-06-24,856.12,859.45,845.06,851.86,46543,844.310975182402,847.595042307755,833.403533018315,840.109736157175,47193.9774931763,0.0,1.0
2021-06-25,866.35,877.23,859.31,859.31,97091,854.399866081009,865.129791103184,847.456973419602,847.456973419602,98448.9712478779,0.0,1.0
2021-06-28,837.71,863.16,835.73,863.16,45939,826.154916390284,851.253867843809,824.202227829263,851.253867843809,46581.5295975555,0.0,1.0
2021-06-29,835.32,847.0,831.82,841.4,53827,823.797883228243,835.316773325578,820.346161024419,829.794017799459,54579.8557575834,0.0,1.0
2021-06-30,832.74,840.95,830.02,832.31,65410,821.253470860853,829.350224944681,818.570989605309,820.829402132954,66324.8623386688,0.0,1.0
2021-07-01,841.93,850.64,832.3,842.1,57854,830.316707161752,838.906564417556,820.819540069515,830.484362240224,58663.179723916,0.0,1.0
2021-07-02,817.2,839.43,813.89,839.43,42443,805.927824275871,827.851191301877,802.663481277397,827.851191301877,43036.6325063464,0.0,1.0
2021-07-06,794.34,812.02,788.27,812.02,61605,783.383147253176,800.81927541421,777.3968747454,800.81927541421,62466.6433935742,0.0,1.0
2021-07-07,786.9,801.51,784.87,788.1,71579,776.045772054188,790.454246739297,774.04377317597,777.229219666928,72580.1455639746,0.0,1.0
2021-07-08,769.52,786.09,763.36,767.53,60520,758.905505796339,775.246944915589,752.830474717607,756.942955171879,61366.4679519376,0.0,1.0
2021-07-09,797.18,799.9225,774.89,788.76,103142,786.183973269994,788.888644168276,764.20143386335,777.880115853935,104584.604056489,0.0,1.0
2021-07-12,799.9,802.425,779.5325,786.89,46856,788.866454525537,791.356625544011,768.779896815137,776.035909990749,47511.3552933904,0.0,1.0
2021-07-13,788.76,798.735,786.86,797.91,117267,777.880115853935,787.717524134836,776.00632380043,786.903903901077,118907.16452941,0.0,1.0
2021-07-14,781.9,801.595,776.76,794.36,77784,771.114740334439,790.538074278532,766.045639726536,783.402871380055,78871.9323062378,0.0,1.0
2021-07-15,795.98,798.29,775.0,776.04,42888,785.000525657254,787.278662311778,764.309916561184,765.335571158892,43487.8565354048,0.0,1.0
2021-07-16,771.28,803.41,769.29,801.05,39046,760.641228961691,792.328038792802,758.67867833723,790.00059182108,39592.1200867705,0.0,1.0
2021-07-19,744.8,755.0,736.35,750.01,67002,734.526484973897,744.585789682186,726.19304136752,739.664620025876,67939.1289774574,0.0,1.0
2021-07-20,760.99,780.12,746.72,746.72,83224,750.493165682446,769.359293042208,736.420001154281,736.420001154281,84388.0193131535,0.0,1.0
2021-07-21,779.14,789.63,772.77,778.68,55831,768.392810825137,778.738115373172,762.110676414176,767.93915590692,56611.8848682192,0.0,1.0
2021-07-22,766.36,778.15,763.99,778.15,62853,755.789093749457,767.416466544627,753.451784714296,767.416466544627,63732.098648102,0.0,1.0
2021-07-23,773.24,774.36,763.17,767.91,29400,762.574193395833,763.678744501056,752.643095512257,757.317713582579,29811.2055153166,0.0,1.0
2021-07-26,781.21,790.5,772.5,773.4,45504,770.434257957113,779.596114892408,761.84440070131,762.731986410865,46140.4454343187,0.0,1.0
2021-07-27,779.17,786.62,773.1,776.04,34591,768.422397015456,775.769634277882,762.43612450768,765.335571158892,35074.8098632761,0.0,1.0
2021-07-28,790.88,799.0,774.66,780.37,29282,779.970873303109,787.978868815982,763.974606404241,769.605844628195,29691.5550986225,0.0,1.0
2021-07-29,795.62,799.74,786.0,794.1,41408,785.109008355088,789.174578746007,775.616098850078,783.609089181739,41962.367785111,0.47,1.0
2021-07-30,782.59,802.27,774.085,790.58,41001,772.251148599342,791.671154738489,763.858508751098,780.135592148721,41549.9188938692,0.0,1.0
2021-08-02,769.23,804.0,761.37,785.34,68088,759.06764849675,793.378299587103,751.31148750825,774.964818156387,68999.5580021406,0.0,1.0
2021-08-03,790.0,791.17,748.65,762.9,47222,779.563254569417,780.717797617324,738.759532320752,752.821274570897,47854.2052634397,0.0,1.0
2021-08-04,803.81,806.33,782.8,783.64,70533,793.190809690434,795.677517793618,772.458374274607,773.287276975668,71477.2915134089,0.0,1.0
2021-08-05,825.0,825.12,811.45,811.45,64295,814.100867113632,814.219281785212,800.729877114372,800.729877114372,65155.7775488725,0.0,1.0
2021-08-06,858.04,861.0,833.62,840.91,86407,846.70437335537,849.625268587681,822.606987688807,829.800678987302,87563.811659778,0.0,1.0
2021-08-09,850.11,864.9,848.07,857.61,84087,838.879137141781,853.473745414037,836.866087724919,846.280054115542,85212.7516409059,0.0,1.0
2021-08-10,867.19,870.2,844.2,844.54,37967,855.733492063358,858.70372674216,833.047214566458,833.382722802602,38475.2998864304,0.0,1.0
2021-08-11,884.04,884.04,865.3,867.34,36466,872.360885531073,872.360885531073,853.86846098597,855.881510402833,36954.2045897377,0.0,1.0
2021-08-12,876.47,884.0,868.66,884.0,23513,864.890893332224,872.321413973879,857.184071790215,872.321413973879,23827.7906136813,0.0,1.0
2021-08-13,856.65,884.89,851.61,876.86,24864,845.3327367429,873.199656121432,840.359320536533,865.27574101486,25196.8777194987,0.0,1.0
2021-08-16,849.38,855.25,840.5,846.89,33952,838.158781223002,843.951232241132,829.39609552607,835.701676787713,34406.5473106667,0.0,1.0
2021-08-17,844.5,848.39,837.9,846.55,47298,833.343251245409,837.181860182466,826.8304443085,835.36616855157,47931.2227468165,0.0,1.0
2021-08-18,835.52,851.695,832.85,837.97,33487,824.481886655493,840.443197595569,821.847160212834,826.899519533588,33935.3219189532,0.0,1.0
2021-08-19,828.51,832.74,820.91,821.44,38843,817.564496257352,821.738613430552,810.064900390608,810.58789852342,39363.0277211424,0.0,1.0
2021-08-20,847.42,850.82,824.265,829.46,28952,836.224674920526,839.579757281964,813.375577250203,818.501945740695,29339.6076148216,0.0,1.0
2021-08-23,855.15,864.77,848.75,864.77,26950,843.852553348148,853.345462853158,837.537104197206,853.345462853158,27310.8049606052,0.0,1.0
2021-08-24,861.4,863.48,856.45,856.45,40367,850.019984159615,852.072505133671,845.135378956933,845.135378956933,40907.4309404361,0.0,1.0
2021-08-25,869.48,880.705,861.18,861.18,31432,857.993238712679,869.069944450074,849.802890595051,849.802890595051,31852.8097039608,0.0,1.0
2021-08-26,867.21,873.965,861.97,873.965,28567,855.753227841955,862.418987062988,850.582453849621,862.418987062988,28949.4532582415,0.0,1.0
2021-08-27,895.04,895.04,871.64,871.64,33259,883.215563759255,883.215563759255,860.124702801122,860.124702801122,33704.2694688226,0.0,1.0
2021-08-30,890.16,897.58,885.4,895.16,37915,878.400033781661,885.722007641035,873.702918475648,883.333978430835,38422.6037135936,0.0,1.0
2021-08-31,897.7,900.06,881.47,886.11,67556,885.840422312615,888.169244187025,869.824837981398,874.403538615831,68460.4356185027,0.0,1.0
2021-09-01,903.75,912.095,891.99,898.24,46587,891.810495338115,900.045248957585,880.205857523259,886.373288334726,47210.7039220674,0.0,1.0
2021-09-02,907.04,915.4,900.0,911.06,41812,895.057030917271,903.306586370689,888.110036851235,899.023922415206,42371.7765125353,0.0,1.0
2021-09-03,888.99,909.0,888.99,905.1,34837,877.245490733755,896.991137219747,877.245490733755,893.142660393392,35303.3956368313,0.0,1.0
2021-09-07,891.7,907.94,890.05,890.28,80388,879.919688733607,895.945140954122,878.291486999379,878.518448453241,81464.2296539196,0.0,1.0
2021-09-08,884.82,895.675,880.05,885.74,102160,873.130580896344,883.8421747297,868.423597701032,874.038426711792,103527.711865508,0.0,1.0
2021-09-09,877.57,895.74,875.04,885.0,67506,865.976361155042,883.906316010139,863.47978516256,873.308202903714,68409.7662215443,0.0,1.0
2021-09-10,864.19,880.0,863.86,879.28,69637,852.773125273854,868.374258254541,852.447484927008,867.66377022506,70569.2959199134,0.0,1.0
2021-09-13,860.5,869.04,847.16,869.04,54471,849.131874122764,857.559051583552,835.968109798769,857.559051583552,55200.254434476,0.0,1.0
2021-09-14,834.77,865.87,830.02,865.87,36643,823.741794958117,854.430930675976,819.054547541402,854.430930675976,37133.5742549706,0.0,1.0
2021-09-15,828.54,839.23,826.36,833.05,50162,817.594099925247,828.14287358518,815.442900058207,822.044517998801,50833.5658045966,0.0,1.0
2021-09-16,818.99,832.01,815.37,831.43,50445,808.170265645325,821.018257511773,804.598089719324,820.445919932469,51120.3545913815,0.0,1.0
2021-09-17,819.92,824.46,814.3,822.0,95833,809.087979350071,813.568001091521,803.5422255644,811.140500324128,97116.0063743853,0.0,1.0
2021-09-20,813.6,814.79,794.82,798.0,47785,802.851473313516,804.025752140019,784.31957721122,787.457566008095,48424.7426731919,0.0,1.0
2021-09-21,809.6,816.45,805.0,814.91,47124,798.904317594177,805.663821763545,794.365088516938,804.1441668116,47754.8932454012,0.0,1.0
2021-09-22,825.38,831.45,815.425,816.82,62445,814.475846906969,820.465655711066,804.652363110464,806.028933667584,63281.0098614098,0.0,1.0
2021-09-23,844.63,852.56,830.18,830.18,65998,833.471533806287,841.296770019876,819.212433770175,819.212433770175,66881.5772092774,0.0,1.0
2021-09-24,844.55,852.2,841.45,843.74,43311,833.3925906919,840.941526005136,830.333545009413,832.593291658734,43890.8450333497,0.0,1.0
2021-09-27,872.58,874.51,845.0,845.0,77071,861.052284395167,862.956787029748,833.836645710326,833.836645710326,78102.821859696,0.0,1.0
2021-09-28,870.06,885.66,868.68,872.03,69465,858.565576291984,873.959483597405,857.203807568812,860.509550483758,70394.9931943763,0.0,1.0
2021-09-29,869.82,877.8,863.37,871.13,72903,858.328746948823,866.203322608904,851.963958351389,859.621440446907,73879.0209292395,0.0,1.0
2021-09-30,843.17,875.5,841.6,871.92,44110,832.030821968728,863.933708070284,830.481563348888,860.401003701476,44700.5419967457,0.0,1.0
2021-10-01,862.47,876.0,842.21,842.52,72554,851.075848314538,864.427102535202,831.083504596087,831.389409164336,73525.3485384695,0.0,1.0
2021-10-04,861.11,873.83,854.68,861.8,66657,849.733815369963,862.285770557461,843.388762551126,850.414699731549,67549.3998611897,0.0,1.0
2021-10-05,860.0,873.875,858.84,867.96,51308,848.638479657846,862.330176059303,847.493804499238,856.493319539331,51994.9083828844,0.0,1.0
2021-10-06,847.4,853.71,832.69,853.71,63736,836.204939141929,842.431577289186,821.689273984061,842.431577289186,64589.293690877,0.0,1.0
2021-10-07,863.27,867.84,853.2,853.2,48314,851.865279458406,856.374904867751,841.928314934971,841.928314934971,48960.8248930123,0.0,1.0
2021-10-08,860.22,870.14,860.22,862.49,31851,848.85557322241,858.64451940637,848.85557322241,851.095584093135,32277.4192504726,0.0,1.0
2021-10-11,847.5,868.88,846.63,862.33,37958,836.303618034913,857.401165354779,835.445111665956,850.937697864361,38466.1793949779,0.0,1.0
2021-10-12,842.4,847.82,834.51,844.31,64508,831.270994492756,836.61939049246,823.48522983636,833.15576134874,65371.6291799155,0.0,1.0
2021-10-13,835.43,841.2,831.97,840.39,44990,824.393075651808,830.086847776954,820.97878595458,829.287548743788,45592.3233832144,0.0,1.0
2021-10-14,858.55,858.77,840.075,843.0,42304,847.207635709586,847.42472927415,828.97671023089,831.863067850657,42870.3633786065,0.0,1.0
2021-10-15,854.27,869.84,854.27,869.84,38773,842.984179089894,858.34848272742,842.984179089894,858.34848272742,39292.0905654006,0.0,1.0
2021-10-18,856.21,866.68,848.82,850.97,47800,844.898549613773,855.230229709142,837.606179422295,839.727775621439,48439.9434922794,0.0,1.0
2021-10-19,834.85,861.79,827.0,861.79,126199,823.820738072504,850.404831842251,816.074444973301,850.404831842251,127888.544535192,0.0,1.0
2021-10-20,852.65,852.65,830.08,830.08,44582,841.385581023561,841.385581023561,819.113754877192,819.113754877192,45178.8611040335,0.0,1.0
2021-10-21,837.05,858.7,830.34,858.7,44462,825.99167371814,847.355654049061,819.370319998949,847.355654049061,45057.2545513332,0.0,1.0
2021-10-22,844.5,850.21,834.35,838.18,55062,833.343251245409,838.977816034765,823.327343607586,827.106745208853,55799.1667065249,0.0,1.0
2021-10-25,846.49,852.895,844.265,850.0,48389,835.30696121578,841.627344311371,833.111355846897,838.770590359499,49036.82898845,0.0,1.0
2021-10-26,844.91,849.135,837.62,845.62,92618,833.747834706641,837.917017935192,826.554143408146,834.448454846823,93857.9641499568,0.0,1.0
2021-10-27,819.87,858.32,816.78,857.7,110040,809.03863990358,846.980674255724,805.98946211039,846.368865119227,111513.20882616,0.0,1.0
2021-10-28,827.5,828.77,812.5,823.92,32653,816.567839438219,817.821061379109,801.766005490698,813.03513506941,33090.1563776862,0.0,1.0
2021-10-29,813.9,827.66,812.09,823.95,25347,803.147509992467,816.725725666992,801.361422029466,813.064738737305,25686.3440941173,0.0,1.0
2021-11-01,847.55,847.62,802.27,819.7,54759,836.352957481404,836.422032706493,791.671154738489,808.870885785508,55492.1101609567,0.0,1.0
2021-11-02,835.0,848.66,821.84,848.08,62258,823.968756411979,837.448293193521,810.982614095354,836.875955614217,63091.5063167852,0.0,1.0
2021-11-03,851.99,852.02,827.02,832.02,56075,840.734300329871,840.763903997766,816.094180751898,821.028125401071,56825.7286889031,0.0,1.0
2021-11-04,838.61,864.74,825.88,852.57,55027,827.531064448682,853.315859185263,814.969241371886,841.306637909175,55763.698128654,0.0,1.0
2021-11-05,851.18,858.0,843.625,845.52,31936,839.935001296704,846.664901798177,832.479810931803,834.34977595384,32363.557225302,0.0,1.0
2021-11-08,851.84,863.3,846.0,857.62,61155,840.586281990395,851.894883126301,834.823434640161,846.28992200484,61973.7394198818,0.0,1.0
2021-11-09,836.29,847.515,832.18,846.03,54999,825.705504928488,836.788435840997,821.647523097716,835.322230726959,55704.0172742744,0.47,1.0
2021-11-10,832.59,842.22,828.48,841.75,64441,822.052333937282,831.560451949529,817.994352106511,831.096400499294,65267.0517131497,0.0,1.0
2021-11-11,843.5,844.17,826.93,836.24,54338,832.824251643783,833.485771796245,816.463969664249,825.656137752931,55034.5440944295,0.0,1.0
2021-11-12,836.0,849.85,822.2,846.67,61543,825.419175310258,839.093882939501,811.793834856572,835.954130574087,62331.9030366129,0.0,1.0
2021-11-15,845.52,847.22,836.395,838.86,31415,834.81868553628,836.497169505212,825.809175997157,828.242977752109,31817.7003703946,0.0,1.0
2021-11-16,844.18,848.44,835.01,847.6,62430,833.495645231356,837.701728588799,824.441705234233,836.872360039444,63230.2732492037,0.0,1.0
2021-11-17,823.25,836.0,812.9,836.0,59692,812.830545543266,825.419175310258,802.611540203001,825.419175310258,60457.1755693011,0.0,1.0
2021-11-18,826.44,830.06,816.21,819.52,67090,815.980171343792,819.554354854107,805.879647224864,809.147754246726,67950.0085261745,0.0,1.0
2021-11-19,818.93,824.13,804.0,817.01,68770,808.565221575155,813.699407833066,793.824182953885,806.669522033773,69651.5439908336,0.0,1.0
2021-11-22,870.0,878.4,829.0,830.99,90597,858.988854688905,867.282540182453,818.507770732302,820.472584319464,91758.3383879242,0.0,1.0
2021-11-23,885.55,896.14,868.105,871.31,63673,874.342046287081,884.798014070018,857.117838735301,860.282274688494,64489.2069293055,0.0,1.0
2021-11-24,881.49,891.0,876.01,886.68,41544,870.333431631866,879.723068422775,864.922789190837,875.457744454665,42076.5412760679,0.0,1.0
2021-11-26,836.14,852.0,819.32,852.0,40285,825.557403401818,841.216671488445,808.950285544499,841.216671488445,40801.4024963026,0.0,1.0
2021-11-29,829.59,848.08,825.23,848.08,45590,819.090303403872,837.34628492479,814.785485695317,837.34628492479,46174.405853455,0.0,1.0
2021-11-30,803.98,820.93,803.6,820.21,39377,793.804436083662,810.539908597429,793.42924554943,809.82902126941,39881.7630904036,0.0,1.0
2021-12-01,785.23,829.74,785.23,818.85,43602,775.29174524985,819.238404930543,775.29174524985,808.486234094265,44160.9222202751,0.0,1.0
2021-12-02,801.64,815.76,793.0,793.0,49708,791.494052267602,805.435342644852,782.963404331382,782.963404331382,50345.1933793275,0.0,1.0
2021-12-03,788.57,804.51,782.65,804.51,40363,778.589472577046,794.327728144565,772.744398991117,794.327728144565,40880.4023571618,0.0,1.0
2021-12-06,803.77,823.61,795.81,799.7,53311,793.597093946323,813.185989207275,785.737839597675,789.578605855997,53994.3792597838,0.0,1.0
2021-12-07,816.1,827.08,806.85,809.69,35536,805.771039438639,816.612071190919,796.638111960624,799.442167532253,35991.526352454,0.0,1.0
2021-12-08,822.72,823.95,797.5561,819.56,32634,812.307253482363,813.521686001062,787.461840102471,809.187247987172,33052.3264010014,0.0,1.0
2021-12-09,815.67,818.92,810.68,815.4,28067,805.34648172885,808.555348140044,800.419637608278,805.079898980843,28426.7832658241,0.0,1.0
2021-12-10,809.01,828.35,802.7817,824.52,41211,798.77077394468,817.865997450063,792.621302354267,814.084471802409,41739.272639323,0.0,1.0
2021-12-13,769.9,797.41,768.335,795.385,79832,760.155769224124,787.317589215494,758.610576629196,785.318218605442,80855.34477063,0.0,1.0
2021-12-14,772.0,783.17,768.3,768.3,39570,762.229190597511,773.257817616908,758.576019606306,758.576019606306,40077.2371050936,0.0,1.0
2021-12-15,786.98,796.395,765.18,780.92,51470,777.019596394339,786.31543555169,755.495507851559,771.03629471685,52129.7799797615,0.0,1.0
2021-12-16,785.54,813.65,785.54,794.96,41681,775.597821738302,803.352047836354,775.597821738302,784.898597613209,42215.2974419359,0.0,1.0
2021-12-17,766.02,790.55,756.49,781.54,112582,756.324876400914,780.544412729097,746.915492739782,771.648447693755,114025.158144191,0.0,1.0
2021-12-20,825.0,825.0,780.02,814.72,323702,814.558396687755,814.558396687755,770.147685556827,804.40850539327,327851.448203007,0.0,1.0
2021-12-21,845.45,849.2,828.53,830.17,123963,834.7495714905,838.452109657263,818.043719282068,819.662962640332,125552.048098527,0.0,1.0
2021-12-22,857.57,859.3,842.59,842.81,92404,846.716174845477,848.424279119743,831.925769048649,832.142984621099,93588.5018311615,0.0,1.0
2021-12-23,864.35,869.3,855.0,864.8,78781,853.410363850983,858.29771423111,844.178702021855,853.854668430995,79790.8722864891,0.0,1.0
2021-12-27,860.28,870.29,856.56,861.96,52370,849.391875760657,859.275184307135,845.718957899228,851.050612859367,53041.3168358289,0.0,1.0
2021-12-28,851.74,863.58,850.42,856.36,64248,840.95996217555,852.650109347408,839.656668740849,845.521489197001,65071.5776984597,0.0,1.0
2021-12-29,832.8,847.0,821.345,847.0,169496,822.259676074621,836.279953932762,810.949656154551,836.279953932762,171668.723284431,0.0,1.0
2021-12-30,811.02,837.82,808.87,835.1,107130,800.755334402064,827.216140500527,798.632545853121,824.530566150235,108503.270433881,0.0,1.0
2021-12-31,829.84,835.02,803.7,811.4,142107,819.337139281657,824.451578669344,793.527979900544,801.130524936296,143928.631116844,0.0,1.0
2022-01-03,859.76,876.99,834.325,836.67,1275816,848.878457134866,865.890385831751,823.765374929104,826.08069546272,1292170.33951155,0.0,1.0
2022-01-04,884.72,947.71,866.15,879.63,397693,873.522551172837,935.715318939336,855.187582171029,868.496972701151,402790.91877776,0.0,1.0
2022-01-05,839.01,890.61,836.0,890.61,332178,828.39107927878,879.338004453432,825.419175310258,879.338004453432,336436.099749703,0.0,1.0
2022-01-06,870.27,877.7911,837.47,844.59,312798,859.255437436912,866.681346718522,826.870570271629,833.900456070922,316807.672782387,0.0,1.0
2022-01-07,906.08,907.44,867.98,868.52,209345,894.612208570716,895.954995745862,856.994420796409,857.527586292423,212028.536814906,0.0,1.0
2022-01-10,906.0,916.34,894.7,910.18,260991,894.533221089825,904.742352994979,883.376239413981,898.660316966377,264336.572890965,0.0,1.0
2022-01-11,901.77,917.62,894.925,907.36,151127,890.356758037717,906.006152689234,883.598391703987,895.876008264971,153064.256052097,0.0,1.0
2022-01-12,903.23,909.04,894.475,898.94,97041,891.798279563977,897.534745363681,883.154087123975,887.562575901201,98284.9422773663,0.0,1.0
2022-01-13,893.09,919.52,890.37,902.5,124113,881.786616361051,907.882105360393,879.101042010759,891.077518800847,125703.970907872,0.0,1.0
2022-01-14,906.02,906.125,874.81,887.3,104700,894.552967960048,894.656639028718,863.737976977473,876.06989743157,106042.120922499,0.0,1.0
2022-01-18,905.58,913.34,895.8,908.11,160190,894.118536815148,901.780322461569,884.462317276231,896.616515898324,162243.432192695,0.0,1.0
2022-01-19,897.89,905.71,882.15,905.71,201429,886.525865214507,894.246891471596,870.985078349216,894.246891471596,204011.063756429,0.0,1.0
2022-01-20,856.27,914.715,855.87,898.11,198118,845.432628280999,903.137919789382,845.037690876544,886.743080786957,200657.62094483,0.0,1.0
2022-01-21,830.76,859.825,825.0,846.52,123307,820.245495311902,848.94263446309,814.558396687755,835.806029047416,124887.639012327,0.0,1.0
2022-01-24,825.77,829.91,786.7,813.66,176357,815.31865119133,819.406253327436,776.743140211221,803.361921271465,178617.672583851,0.0,1.0
2022-01-25,810.1,827.74,790.85,811.19,166547,799.846978371819,817.26371790827,780.840615782438,800.923182798958,168681.920852717,0.0,1.0
2022-01-26,761.0,825.74,750.65,825.74,465414,751.368411975008,815.289030885996,741.149406634743,815.289030885996,471380.015921911,0.0,1.0
2022-01-27,770.06,787.845,757.5,768.51,300092,760.313744185906,777.873648531472,747.91270968603,758.783361743644,303938.798012174,0.0,1.0
2022-01-28,750.66,767.54,727.485,767.54,201559,741.159280069855,757.825638537842,718.277594199262,757.825638537842,204142.730191194,0.0,1.0
2022-01-31,779.08,781.85,732.0,751.28,243683,769.219582656359,771.954524182208,722.735450152044,741.77143304676,246806.706330061,0.0,1.0
2022-02-01,789.95,790.89,770.73,779.08,118120,779.952006622415,780.880109522883,760.975264338368,769.219582656359,119634.148265192,0.0,1.0
2022-02-02,784.73,797.02,772.86,797.02,127145,774.798073494281,786.932525246151,763.078306017089,786.932525246151,128774.837294089,0.0,1.0
2022-02-03,770.4,787.14,767.5,778.83,90860,760.649440979693,777.177571356121,757.786144797396,768.972746778575,92024.7097136416,0.0,1.0
2022-02-04,786.69,790.29,767.64,770.76,115702,776.733266776109,780.287703416201,757.924372888955,761.004884643702,117185.152578558,0.0,1.0
2022-02-07,778.12,786.45,774.94,784.85,67044,768.271732885668,776.496304333436,765.131980520253,774.916554715618,67903.4188646422,0.0,1.0
2022-02-08,807.3,809.65,785.71,785.71,139725,797.082416540636,799.402673791807,775.765670135195,775.765670135195,141516.096904453,0.0,1.0
2022-02-09,803.01,815.13,798.1,803.23,87581,792.84671287786,804.813316232836,787.998856238179,793.06392845031,88703.6771013696,0.0,1.0
2022-02-10,792.08,815.54,786.8,806.19,88212,782.055048301136,805.218127072402,776.841874562334,795.986465243274,89342.7657193457,0.0,1.0
2022-02-11,770.88,798.65,765.31,786.44,90836,761.123365865038,788.541895169304,755.623862508007,776.486430898325,92000.4020641465,0.0,1.0
2022-02-14,770.0,776.49,757.74,766.84,158326,760.254503575238,766.662362962515,748.149672128702,757.134498080046,160355.538081907,0.0,1.0
2022-02-15,792.36,793.48,773.74,773.74,100161,782.331504484254,783.437329216727,763.947168306889,763.947168306889,101444.936711733,0.0,1.0
2022-02-16,788.03,798.57,780.67,782.62,63227,778.056307081032,788.462907688413,770.789458839066,772.714778685783,64037.4897761878,0.0,1.0
2022-02-17,766.02,782.98,763.73,778.52,76950,756.324876400914,773.070222349792,754.063859760411,768.666670290123,77936.4011937566,0.0,1.0
2022-02-18,771.82,785.57,765.41,766.13,76140,762.051468765507,775.627442043636,755.722596859121,756.433484187139,77116.018023296,0.0,1.0
2022-02-22,763.63,781.72,756.03,771.97,94841,753.965125409297,771.82616952576,746.461314724659,762.199570292177,96056.7410736462,0.0,1.0
2022-02-23,743.74,779.49,741.245,765.03,92037,734.326862972789,769.624393495925,731.863440912503,755.347406324889,93216.7973576319,0.0,1.0
2022-02-24,743.3,746.285,707.75,716.72,109930,733.892431827889,736.839652208632,698.79237000698,707.648841301876,111339.162874979,0.0,1.0
2022-02-25,781.99,782.99,743.67,743.67,83239,772.556803724001,773.544740658903,734.699060378557,734.699060378557,84255.3781110112,0.47,1.0
2022-02-28,788.45,792.21,762.76,773.58,151677,778.938876323468,782.653519198699,753.558776465836,764.248254101475,153529.030691669,0.0,1.0
2022-03-01,756.55,787.31,743.89,784.92,139387,747.423688100095,777.812628217679,734.916406504235,775.451458943264,141088.965373917,0.0,1.0
2022-03-02,778.87,782.96,760.15,760.15,104545,769.474440487107,773.515102550856,750.980261065742,750.980261065742,105821.532029646,0.0,1.0
2022-03-03,752.99,780.01,747.25,779.51,101152,743.906632611844,770.600688592895,738.235874605506,770.106720125444,102387.102280001,0.0,1.0
2022-03-04,710.66,764.5,698.63,734.21,178545,702.087262157443,755.277786732565,690.202380830572,725.353176974384,180725.098629615,0.0,1.0
2022-03-07,662.34,703.36,659.3,703.36,214734,654.350149462979,694.875322532658,651.346821180877,694.875322532658,217355.979328078,0.0,1.0
2022-03-08,664.33,680.925,641.3,663.0,158086,656.316143963434,672.710957398132,633.563956352641,655.002187840014,160016.286885442,0.0,1.0
2022-03-09,691.57,694.98,676.675,688.79,88902,683.227546070164,686.59641101818,668.512225424799,680.481081391136,89987.5253766278,0.0,1.0
2022-03-10,707.38,716.35,682.14,682.14,124699,698.846829010964,707.708623317035,673.911300774038,673.911300774038,126221.619614183,0.0,1.0
2022-03-11,709.33,722.95,709.33,713.94,84796,700.773306034023,714.229007087388,700.773306034023,705.327695303921,85831.389640689,0.0,1.0
2022-03-14,722.7,738.34,711.4289,716.6,106167,713.982022853662,729.433356515529,702.846886866689,707.95560755076,107463.337232688,0.0,1.0
2022-03-15,726.71,733.99,715.37,729.23,82757,717.943649962619,725.135830848706,706.740445120831,720.433251038572,83767.492717752,0.0,1.0
2022-03-16,758.13,762.76,734.27,734.27,111410,748.98462845724,753.558776465836,725.412453190478,725.412453190478,112770.356147332,0.0,1.0
2022-03-17,736.3,748.14,729.79,747.05,146615,727.417965168329,739.115138477569,720.986495722117,738.038287218526,148405.221852088,0.0,1.0
2022-03-18,742.26,748.6,713.3,736.03,272428,733.306069300345,739.569589467624,704.695415665584,727.151222195906,275754.443806708,0.0,1.0
2022-03-21,727.6,760.225,720.05,749.97,162610,718.822913834682,751.054356335859,711.363989976172,740.92306306844,164595.526551635,0.0,1.0
2022-03-22,739.59,746.805,728.85,739.26,131434,730.668277684157,737.796242669475,720.05783500331,730.342258495639,133038.85638514,0.0,1.0
2022-03-23,717.18,732.34,712.16,732.34,101541,708.528610973003,723.505734906118,703.569167559795,723.505734906118,102780.852109831,0.0,1.0
2022-03-24,684.07,732.98,677.0,724.02,355008,675.818019058399,724.138014544455,668.833304928642,715.286099607733,359342.775290836,0.0,1.0
2022-03-25,686.05,698.01,675.16,680.35,315933,677.774134189505,689.589859930932,667.015500968422,672.142893660563,319790.655494974,0.0,1.0
2022-03-28,696.81,698.88,674.37,684.7,128477,688.40433560905,690.449365064297,666.23503078985,676.440419327387,130045.750352219,0.0,1.0
2022-03-29,707.09,713.06,698.21,708.97,170536,698.560327299842,704.458310801207,689.787447317913,700.417648737458,172618.305860707,0.0,1.0
2022-03-30,677.53,705.97,671.6131,702.01,189978,669.35691150414,697.453837932752,663.511387454018,693.54160767054,192297.69966931,0.0,1.0
2022-03-31,665.6,676.2,658.94,665.17,178344,657.570823870759,668.04295538072,650.991163884312,657.146010988751,180521.644347364,0.0,1.0
2022-04-01,658.23,677.5,656.18,677.5,140190,650.289728660532,669.327273396093,648.264457943983,669.327273396093,141901.770292563,0.0,1.0
2022-04-04,658.48,665.93,647.47,661.84,108710,650.536712894257,657.896843059277,639.659527240986,653.856180995528,110037.388176793,0.0,1.0
2022-04-05,644.99,656.7,643.475,654.85,138653,637.209443642429,648.778185150132,635.712719186053,646.950501820563,140346.002970075,0.0,1.0
2022-04-06,634.69,642.97,629.665,639.35,119202,627.033693212939,635.213811033927,622.069310115057,631.637479329582,120657.499268237,0.0,1.0
2022-04-07,626.0,634.12,616.415,634.12,146200,618.448521248641,626.470569160045,608.979145727605,626.470569160045,147985.154552912,0.0,1.0
2022-04-08,634.2,639.86,617.382,629.98,110500,626.549604114837,632.141327166382,609.934480743655,622.380510249551,111849.244720224,0.0,1.0
2022-04-11,643.51,651.44,625.97,631.74,156680,635.747296978774,643.581636872547,618.418883140594,624.119279254978,158593.119120043,0.0,1.0
2022-04-12,632.43,651.1,630.5,646.2,80658,624.80095574006,643.245738314681,622.8942374557,638.404847333661,81642.8631732475,0.0,1.0
2022-04-13,643.2,644.73,627.38,632.28,55380,635.441036528955,636.952580039355,619.811874218806,624.652765199825,56056.2097068418,0.0,1.0
2022-04-14,637.86,645.72,629.06,639.72,103812,630.165453296578,637.930637604908,621.471608269441,632.003015995496,105079.581836162,0.0,1.0
2022-04-18,634.99,636.96,624.16,632.94,87169,627.33007429341,629.276310055167,616.630717288421,625.304803576861,88233.3648236852,0.0,1.0
2022-04-19,656.5,659.91,640.49,640.49,91794,648.580597763151,651.949462711167,632.76372743537,632.76372743537,92914.8377361834,0.0,1.0
2022-04-20,655.9,664.2,654.09,657.7,61475,647.98783560221,656.187712161897,646.199669750038,649.766122085034,62225.6318477446,0.0,1.0
2022-04-21,641.29,661.87,633.25,658.0,73153,633.554076983292,653.885819103575,625.61106402668,650.062503165504,74046.2244255073,0.0,1.0
2022-04-22,629.21,638.8,626.92,638.67,92232,621.619798809676,631.094114015386,619.357423228751,630.965682213849,93358.1858736264,0.0,1.0
2022-04-25,639.5,639.52,611.47,622.52,76257,631.785669869818,631.805428608516,604.093797584515,615.010500715182,77188.1253812682,0.0,1.0
2022-04-26,616.05,633.785,616.04,629.89,85373,608.618548746366,626.139610286853,608.608669377017,622.291595925409,86415.4350180968,0.0,1.0
2022-04-27,620.12,626.09,610.67,614.12,123564,612.639452071417,618.537435572782,603.303448036593,606.711830462005,125072.760856197,0.0,1.0
2022-04-28,664.66,671.38,644.0,654.06,182258,656.642163151951,663.281099354493,636.231386076876,646.17003164199,184483.435694286,0.0,1.0
2022-04-29,639.38,673.205,636.65,656.84,153228,631.667117437629,665.084084260689,628.970049605347,648.916496321018,155098.96895919,0.0,1.0
2022-05-02,649.46,651.43,633.03,645.32,110554,641.625521741441,643.571757503198,625.393717901002,637.535462830947,111903.904079635,0.0,1.0
2022-05-03,657.08,662.055,644.18,652.22,124960,649.153601185394,654.068587436532,636.409214725159,644.352227681771,126485.806518002,0.0,1.0
2022-05-04,685.24,685.24,651.705,660.17,123045,676.973905272234,676.973905272234,643.843440160296,652.206326314241,124547.423679638,0.0,1.0
2022-05-05,662.23,678.9871,654.205,673.12,84191,654.24147640014,670.796434411986,646.313282497551,665.000109621222,85219.0023732162,0.0,1.0
2022-05-06,651.6,660.73,642.14,657.77,97684,643.739706782132,652.759570997787,634.393823377959,649.835277670477,98876.7567533971,0.0,1.0
2022-05-09,640.14,651.0,636.835,642.2,95123,632.417949508155,643.14694462119,629.152817938304,634.453099594053,96284.4860228225,0.0,1.0
2022-05-10,643.05,646.82,621.8201,644.12,125548,635.292845988719,639.0173682333,614.319043654444,636.349938509065,127080.986209364,0.0,1.0
2022-05-11,632.66,656.15,630.565,644.37,160829,625.028181235088,648.234819835935,622.958453356468,636.59692274279,162792.779901438,0.0,1.0
2022-05-12,627.1,638.745,617.64,626.59,107871,619.535251877033,631.039777483967,610.18936847286,619.031404040233,109188.143685206,0.0,1.0
2022-05-13,646.0,648.01,627.1,630.74,74884,638.20725994668,640.193013185833,619.535251877033,623.131342320076,75798.360557731,0.0,1.0
2022-05-16,644.52,649.41,634.72,646.0,90127,636.745113283025,641.576124894696,627.063331320986,638.20725994668,91227.4830669652,0.0,1.0
2022-05-17,674.4,674.4,657.81,658.58,78145,666.264668897897,666.264668897897,649.874795147873,650.635506587747,79099.1785399268,0.0,1.0
2022-05-18,658.49,667.44,655.12,664.78,111892,650.546592263606,659.388627830979,647.217244792986,656.76071558414,113258.241540591,0.0,1.0
2022-05-19,650.28,668.33,649.13,650.26,109621,642.435630028061,660.267891703042,641.299502552924,642.415871289363,110959.51181426,0.0,1.0
2022-05-20,635.7,657.5,622.68,657.5,129369,628.03150951719,649.568534698053,615.168570624766,649.568534698053,130948.641992857,0.0,1.0
2022-05-23,656.51,659.395,643.1,646.19,90018,648.5904771325,651.440675189692,635.342242835465,638.394967964312,91117.1521377841,0.0,1.0
2022-05-24,648.72,653.13,630.06,649.98,51845,640.894448409614,645.251250292531,622.459545204343,642.13924894759,52478.046086154,0.0,1.0
2022-05-25,661.07,663.675,647.32,648.63,63782,653.095469555653,655.669045271073,639.511336700751,640.805534085473,64560.8011470167,0.0,1.0
2022-05-26,682.22,684.11,664.84,664.84,64690,673.99033572883,675.857536535795,656.819991800234,656.819991800234,65479.8881534055,0.0,1.0
2022-05-27,693.83,694.78,683.26,683.26,67099,685.924613902446,686.863789757061,675.475046762154,675.475046762154,67872.3262387858,0.47,1.0
2022-05-31,700.4,707.65,684.66,691.94,107639,692.419756391729,699.587151071683,676.859095390007,684.056148254844,108879.555939979,0.0,1.0
2022-06-01,693.82,702.09,684.445,701.52,86483,685.914727840819,694.09050080678,676.646545065016,693.526995294011,87479.7298038556,0.0,1.0
2022-06-02,696.01,699.45,689.5,691.61,86995,688.079775337246,691.480580537114,681.643949217729,683.729908221136,87997.6306821737,0.0,1.0
2022-06-03,684.6,694.93,683.31,691.44,58338,676.799779020242,687.012080681474,675.524477070292,683.561845173468,59010.3543736611,0.0,1.0
2022-06-06,687.43,705.008,686.59,693.99,49556,679.597534460831,696.975253589692,678.767105284119,686.082790888486,50127.1404803241,0.0,1.0
2022-06-07,687.77,690.8,676.11,684.005,82524,679.933660556167,682.929137229307,668.406512698475,676.211558353404,83475.101723268,0.0,1.0
2022-06-08,682.0,688.4,678.44,679.5,41553,674.229402997086,680.556482438701,670.709965057688,671.757887590205,42031.9046811467,0.0,1.0
2022-06-09,665.65,679.21,664.37,676.69,53435,658.065692236086,671.471191803007,656.800276347763,668.979904272871,54050.8465486746,0.0,1.0
2022-06-10,640.94,653.385,634.95,651.6,91293,633.637233954476,645.940437649928,627.715483039589,644.175775649415,92345.1657896164,0.0,1.0
2022-06-13,632.24,641.63,623.58,626.48,89549,625.03636033853,634.319372206775,616.475030969095,619.341988841077,90581.0659228458,0.0,1.0
2022-06-14,622.75,637.44,618.91,634.26,61449,615.654487854011,630.177112384843,611.858240189042,627.03334478729,62157.2091245346,0.0,1.0
2022-06-15,630.17,640.825,621.32,627.0,57385,622.989945581633,633.523544245759,614.240781041275,619.856064045708,58046.3709028856,0.0,1.0
2022-06-16,598.79,619.8,598.01,614.82,60423,591.967484194465,612.738099673891,591.196371387518,607.814840983385,61119.3843175927,0.0,1.0
2022-06-17,618.03,622.52,599.24,603.19,138509,610.98826676582,615.427108436578,592.412356967704,596.317351310575,140105.337412003,0.0,1.0
2022-06-21,632.15,634.0,624.03,629.53,74136,624.947385783883,626.776307184974,616.919903742334,622.357237637472,74990.4287401991,0.0,1.0
2022-06-22,643.17,647.21,622.0,622.0,78942,635.841825697413,639.835794594933,614.913033231947,614.913033231947,79851.8186253481,0.0,1.0
2022-06-23,649.83,652.6,637.57,646.61,103560,642.425942741344,645.164381812168,630.305631186,639.242630897281,104753.544841036,0.0,1.0
2022-06-24,668.84,674.105,650.53,650.53,149107,661.219345895266,666.424357342157,643.11796705527,643.11796705527,150825.480983124,0.0,1.0
2022-06-27,678.43,680.63,667.0,674.77,76550,670.70007899606,672.875012554115,659.400310555801,667.081780440387,77432.2504594562,0.0,1.0
2022-06-28,674.08,697.12,673.95,685.82,75708,666.399642188088,689.177128177901,666.27112338693,678.0058785388,76580.5462806598,0.0,1.0
2022-06-29,667.9,674.87,661.52,674.61,72539,660.290056102278,667.180641056662,653.982748783918,666.923603454346,73375.0230709144,0.0,1.0
2022-06-30,653.78,662.47,643.66,651.75,79185,646.330937084215,654.921924638533,636.326242717162,644.324066573828,80097.6192375185,0.0,1.0
2022-07-01,672.58,672.58,648.01,648.01,60067,664.916732943959,664.916732943959,640.626679525135,640.626679525135,60759.2813631373,0.0,1.0
2022-07-05,683.71,685.66,654.69,658.56,63931,675.919919535393,677.84770155276,647.23056869232,651.056474542171,64667.8145541932,0.0,1.0
2022-07-06,672.59,680.11,666.12,680.11,52209,664.926619005587,672.360937349484,658.530337132579,672.360937349484,52810.7167111397,0.0,1.0
2022-07-07,688.41,694.98,673.2701,680.67,69480,680.566368500329,687.061510989611,665.598970056875,672.914556800626,70280.767627995,0.0,1.0
2022-07-08,681.95,692.33,675.55,687.46,35021,674.179972688949,684.441704658318,667.852893247334,679.627192645714,35424.6223819806,0.0,1.0
2022-07-11,675.59,679.41,671.97,673.66,40237,667.892437493844,671.668913035558,664.31368318468,665.984427599732,40700.737579845,0.0,1.0
2022-07-12,680.0,697.88,673.26,673.26,66777,672.252190671582,689.928468861593,665.588985134631,665.588985134631,67546.6151395311,0.0,1.0
2022-07-13,672.13,675.44,666.7,673.98,35001,664.471860170721,667.744146569431,659.103728706976,666.300781571812,35404.3918789213,0.0,1.0
2022-07-14,657.54,665.56,652.2801,663.44,68301,650.048096256164,657.976717681438,644.848126700703,655.880872616403,69088.1794726495,0.0,1.0
2022-07-15,681.98,684.92,667.0,667.0,60611,674.209630873831,677.116132992323,659.400310555801,659.400310555801,61309.5510463501,0.0,1.0
2022-07-18,681.28,691.83,676.06,687.74,70100,673.517606559904,683.947401576942,668.357082390337,679.904002371284,70907.9132228332,0.0,1.0
2022-07-19,693.51,698.705,692.14,693.04,99916,685.608259930365,690.744068945864,684.253869487395,685.143615033872,101067.547183632,0.0,1.0
2022-07-20,695.2,695.2,681.695,688.3,67665,687.279004345417,687.279004345417,673.927878117447,680.457621822426,68444.8494753639,0.0,1.0
2022-07-21,709.86,713.04,685.38,687.21,97174,701.771970691366,704.915738288918,677.570891827189,679.380041105026,98293.9452142024,0.0,1.0
2022-07-22,703.54,712.75,697.61,711.2,57063,695.523979742771,704.62904250172,689.66154519765,703.096702949454,57720.659803631,0.0,1.0
2022-07-25,717.3,719.87,705.0,711.98,67074,709.127200542243,711.667918380517,696.96734474039,703.867815756401,67847.0381099617,0.0,1.0
2022-07-26,700.72,718.57,699.04,714.78,101316,692.73611036381,710.382730368939,691.075252010386,706.635913012107,102483.682397783,0.0,1.0
2022-07-27,720.2,723.36,705.15,706.0,90172,711.994158414225,715.118153888522,697.115635664802,697.955950903142,91211.2460931428,0.0,1.0
2022-07-28,740.85,743.35,714.21,722.0,157021,732.40887567506,734.880391081941,706.072407499339,713.773649507179,158830.691043688,0.0,1.0
2022-07-29,756.68,757.95,740.19,743.1,119585,748.05851123143,749.314041058125,731.756395607644,734.633239541253,120963.235417297,0.0,1.0
2022-08-01,764.07,770.9299,751.5,756.28,117579,755.36431077417,762.146050190034,742.937531308373,747.663068766329,118934.115960449,0.0,1.0
2022-08-02,768.41,773.635,753.235,754.92,129854,759.654861520514,764.820328720895,744.652763000748,746.318564384986,131350.587213093,0.0,1.0
2022-08-03,783.46,791.87,762.79,762.79,128488,774.533384269937,782.847562098684,754.098894885846,754.098894885846,129968.843854143,0.0,1.0
2022-08-04,789.91,790.9699,773.35,783.3,89521,780.90989401969,781.957717691591,764.538575964511,774.375207283897,90552.7432185627,0.0,1.0
2022-08-05,798.94,808.06,790.0,791.19,130806,789.837007669343,798.853095873644,780.998868574337,782.175309908013,132313.559158715,0.0,1.0
2022-08-08,791.89,803.92,791.61,800.0,81752,782.867334221939,794.76026635985,782.590524496369,790.88493020186,82694.2043051792,0.0,1.0
2022-08-09,803.79,804.94,784.56,792.36,120021,794.631747558692,795.768644645857,775.620851048965,783.331979118433,121404.260383989,0.0,1.0
2022-08-10,818.88,823.85,805.92,805.92,121175,809.549814554624,814.463187183503,796.737478685354,796.737478685354,122571.560410511,0.0,1.0
2022-08-11,827.5,831.07,821.1,825.3,115044,818.071599677549,821.600923678575,811.744520235935,815.896666119494,116369.899697684,0.0,1.0
2022-08-12,843.82,844.4,831.125,833.05,105801,834.205652253667,834.779043828064,821.655297017527,823.558363880825,107020.37270883,0.0,1.0
2022-08-15,851.26,856.0625,838.32,840.26,137543,841.560882104545,846.308663201163,828.76831835853,830.686214314269,139128.204114239,0.0,1.0
2022-08-16,857.19,864.61,847.77,847.77,141515,847.423316649666,854.758774377288,838.110646596539,838.110646596539,143145.982021815,0.0,1.0
2022-08-17,852.46,858.7,840.02,846.87,109687,842.747209499848,848.916111955422,830.448948835209,837.220901050062,110951.159453251,0.0,1.0
2022-08-18,851.15,855.8143,845.22,853.03,86734,841.452135426642,846.063291151568,835.589700881521,843.310715012616,87733.6226172498,0.0,1.0
2022-08-19,839.78,845.24,832.82,845.24,121510,830.211683356148,835.609473004776,823.330984463392,835.609473004776,122910.421336754,0.0,1.0
2022-08-22,828.49,835.82,822.865,829.46,120971,819.050319778674,826.296802951649,813.489410113192,820.009267756544,122365.209279306,0.0,1.0
2022-08-23,821.67,833.64,821.19,830.79,111132,812.308025748703,824.141641516849,811.833494790582,821.324113953005,112412.813299285,0.0,1.0
2022-08-24,829.21,832.8,815.93,819.66,85838,819.762116215856,823.311212340137,806.633426374505,810.320927361571,86827.2960801934,0.0,1.0
2022-08-25,836.73,839.61,825.03,830.2,162687,827.196434559753,830.04362030848,815.629742455551,820.740836316981,164561.992560386,0.0,1.0
2022-08-26,813.77,841.67,813.77,837.63,88018,804.49803706296,832.08014900375,804.49803706296,828.086180106231,89032.4209136566,0.0,1.0
2022-08-29,812.22,819.75,804.67,808.75,114262,802.965697510694,810.409901916219,795.501720981914,799.535234125943,115578.887028065,0.0,1.0
2022-08-30,814.7,818.99,803.365,815.81,124589,805.882085690813,810.125652829163,794.669770186572,806.980071593743,125952.245498782,0.47,1.0
2022-08-31,811.96,826.44,810.75,816.02,144965,803.171742110609,817.495017673151,801.974838558766,807.187798656459,146551.198490484,0.0,1.0
2022-09-01,803.75,810.55,794.815,809.85,116682,795.050603134885,801.777003260941,786.212311204546,801.084579718553,117958.727570563,0.0,1.0
2022-09-02,799.31,821.91,795.625,808.37,97894,790.658659523167,813.014048177411,787.013544160738,799.620598514647,98965.1503813161,0.0,1.0
2022-09-06,797.36,807.74,785.34,807.74,115268,788.729765369371,798.997417326498,776.839863970079,798.997417326498,116529.255665858,0.0,1.0
2022-09-07,816.87,822.37,784.84,784.84,117716,808.028598672216,813.469069362409,776.345275725516,776.345275725516,119004.041537653,0.0,1.0
2022-09-08,845.55,845.55,810.08,810.08,94607,836.398180380345,836.398180380345,801.312090311052,801.312090311052,95642.1842209448,0.0,1.0
2022-09-09,846.25,855.29,845.71,848.2,68117,837.090603922733,846.032759384431,836.556448618605,839.019498076529,68862.3322014026,0.0,1.0
2022-09-12,863.75,869.65,848.36,848.96,88206,854.401192482435,860.237333768278,839.177766314789,839.771272208264,89171.1448560113,0.0,1.0
2022-09-13,846.13,855.4,841.97,850.0,99321,836.971902744038,846.141568798235,832.856928549275,840.800015756955,100407.764531255,0.0,1.0
2022-09-14,858.11,858.19,838.72,849.89,79760,848.822237083766,848.901371202896,829.642104959616,840.691206343151,80632.7292215434,0.0,1.0
2022-09-15,850.13,868.5,850.13,855.4,94733,840.928608700542,859.099780805783,840.928608700542,846.141568798235,95769.5629055224,0.0,1.0
2022-09-16,826.59,837.37,817.01,831.86,314761,817.64339414652,828.306716699296,808.167083380694,822.856354244213,318205.096320238,0.0,1.0
2022-09-19,852.1,854.64,823.73,823.73,110705,842.877286384119,845.389794666499,814.81434938762,814.81434938762,111916.327588653,0.0,1.0
2022-09-20,850.0,859.18,844.82,849.97,162435,840.800015756955,849.88065592713,835.676081543283,840.770340462281,164212.354201372,0.0,1.0
2022-09-21,839.33,856.85,838.08,851.0,166630,830.245502617983,847.575874707467,829.009032006575,841.789192246081,168453.255644255,0.0,1.0
2022-09-22,817.34,842.97,813.6,842.97,132927,808.493511622106,833.846105038401,804.793991552775,833.846105038401,134381.479403612,0.0,1.0
2022-09-23,809.08,810.62,790.24,807.76,151548,800.322913821926,801.84624561518,781.686828766796,799.01720085628,153206.229288697,0.0,1.0
2022-09-26,791.52,822.4,790.8927,802.2,168878,782.952974672877,813.498744657082,782.332464261248,793.51737957674,170725.853127831,0.0,1.0
2022-09-27,790.6,811.01,777.5,800.56,164253,782.042932302881,802.232024445939,769.084720295332,791.895130134574,166050.246650278,0.0,1.0
2022-09-28,811.46,818.105,789.39,791.19,295391,802.677153866046,809.250231636287,780.846028751039,782.626546431465,298623.150921275,0.0,1.0
2022-09-29,790.76,803.95,778.32,803.95,159899,782.201200541141,795.248438432711,769.895845016416,795.248438432711,161648.605438761,0.0,1.0
2022-09-30,797.43,813.37,786.66,791.59,126438,788.79900772361,804.566480960276,778.145576935725,783.022217027115,127821.477147862,0.0,1.0
2022-10-03,825.44,830.025,793.11,806.88,132080,816.505841184025,821.041215386667,784.525765290587,798.146725545849,133525.211579507,0.0,1.0
2022-10-04,855.54,858.91,835.44,835.44,126533,846.280053506712,849.613578275066,826.397606075283,826.397606075283,127917.516632266,0.0,1.0
2022-10-05,852.99,854.63,844.1,845.39,140195,843.757653459441,845.379902901608,834.963874471113,836.239912142085,141729.005431473,0.0,1.0
2022-10-06,843.46,850.03,834.71,842.46,143027,834.330801518072,840.829691051629,825.675507238221,833.341625028946,144591.993008647,0.0,1.0
2022-10-07,825.66,838.0,822.19,838.0,128736,816.723460011632,828.929897887445,813.291017594366,828.929897887445,130144.621728493,0.0,1.0
2022-10-10,831.63,841.4321,826.5,830.51,124868,822.628843651714,832.324850515774,817.554368262498,821.520965983893,126234.298300347,0.0,1.0
2022-10-11,828.19,848.69,820.31,829.16,140274,819.226076529121,839.5041945562,811.431365794809,820.185577723573,141808.869844819,0.0,1.0
2022-10-12,824.8,837.31,816.35,829.06,130463,815.872768230984,828.247366109948,807.514226897871,820.08666007466,131890.51846076,0.0,1.0
2022-10-13,853.45,857.91,803.68,814.85,139663,844.212674644439,848.62440178594,794.981360780647,806.030462164182,141191.184318812,0.0,1.0
2022-10-14,850.12,868.46,847.22,860.0,85642,840.91871693565,859.060213746218,838.050105117185,850.691780648213,86579.0897190499,0.0,1.0
2022-10-17,867.75,868.755,858.0626,860.99,87907,858.357898438939,859.35202081051,848.775350118181,851.671065372448,88868.8732156246,0.0,1.0
2022-10-18,873.76,885.38,862.32,875.0,116580,864.302849138585,875.797079942227,852.986670102985,865.529427985101,117855.611492572,0.0,1.0
2022-10-19,867.09,877.0,856.96,864.1,103203,857.705041956116,867.507780963353,847.684684121271,854.747404253629,104332.241146577,0.0,1.0
2022-10-20,846.28,870.645,841.68,866.24,141780,837.120279217407,861.221564374958,832.570067367428,856.864241940359,143331.348408105,0.0,1.0
2022-10-21,846.51,854.13,833.5,842.8,254308,837.347789809906,844.885314657045,824.478603686379,833.677945035249,257090.623155369,0.0,1.0
2022-10-24,847.46,857.86,846.34,852.69,141657,838.287507474576,848.574942961484,837.179629806755,843.460900512704,143207.00254935,0.0,1.0
2022-10-25,847.92,854.82,841.9,841.9,269008,838.742528659573,845.567846434542,832.787686195036,832.787686195036,271951.46968943,0.0,1.0
2022-10-26,854.71,868.085,847.28,847.28,191383,845.459037020738,858.689272562796,838.109455706533,838.109455706533,193477.101512119,0.0,1.0
2022-10-27,790.3,883.325,783.55,874.48,312005,781.746179356143,873.764322257073,775.069238054544,865.015056210755,315418.940330587,0.0,1.0
2022-10-28,807.67,814.8316,790.97,800.24,140198,798.928174972259,806.012261316782,782.408927603857,791.578593658054,141732.038257296,0.0,1.0
2022-10-31,822.12,826.68,803.07,805.99,151466,813.221775240127,817.732420030541,794.37796312228,797.266358470527,153123.332049527,0.0,1.0
2022-11-01,812.8,827.8,807.34,827.8,103397,804.002650361474,818.840297698362,798.601746730847,818.840297698362,104528.363883149,0.0,1.0
2022-11-02,801.0,823.12,797.78,812.82,74739,792.33036778979,814.210951729253,789.145219494804,804.022433891257,75556.7897353176,0.0,1.0
2022-11-03,810.64,814.0775,787.3,793.82,94867,801.866029144962,805.266323326333,778.778649888766,785.228080597866,95905.0291256289,0.0,1.0
2022-11-04,820.23,828.63,807.56,819.49,50062,811.352231675679,819.661314184336,798.819365558455,810.620241073726,50609.7754549763,0.0,1.0
2022-11-07,828.41,829.5,815.7197,827.1,58868,819.443695356728,820.521897729876,806.890748956775,818.147874155974,59512.1301882375,0.0,1.0
2022-11-08,843.67,846.0,823.345,829.58,73092,834.538528580789,836.843309800452,814.433516439306,820.601031849006,73891.7683583381,0.0,1.0
2022-11-09,821.9,847.3,820.5,836.16,87894,813.004156412519,838.129239236315,811.619309327743,827.109813147454,88855.7309703904,0.0,1.0
2022-11-10,847.48,856.495,843.44,844.8,91355,838.307291004358,847.224717053827,834.31101798829,835.656298013501,92354.6010285118,0.0,1.0
2022-11-11,832.23,859.5211,824.565,855.52,103200,823.222349545189,850.218064027571,815.64031175604,846.26026997693,104329.208320753,0.0,1.0
2022-11-14,815.85,843.97,815.85,830.22,65188,807.019638653308,834.835281527526,807.019638653308,821.234104802046,65901.2832559425,0.0,1.0
2022-11-15,820.45,845.53,819.0,830.54,54800,811.569850503287,836.378396850563,810.135544594054,821.550641278566,55399.6183718729,0.0,1.0
2022-11-16,790.3,816.115,787.68,813.97,88617,781.746179356143,807.281770422926,779.154536954633,805.159986853752,89586.6419938003,0.0,1.0
2022-11-17,791.24,798.79,780.03,787.0,80073,782.676005255921,790.144287748821,771.587336812821,778.481896942028,80949.1540491054,0.0,1.0
2022-11-18,789.14,816.455,781.6,809.45,43301,780.598734628757,807.618090429229,773.140343900748,800.688909122903,43774.7969912494,0.0,1.0
2022-11-21,800.93,801.85,789.1139,790.03,60084,792.261125435551,793.171167805546,780.572917122391,781.479101704079,60741.435588606,0.0,1.0
2022-11-22,807.74,819.0424,801.38,807.74,49148,798.997417326498,810.177485677193,792.706254855657,798.997417326498,49685.7745208176,0.0,1.0
2022-11-23,805.27,808.975,799.33,801.64,35864,796.554151398357,800.219050290568,790.678443052949,792.96344074283,36256.4217753439,0.0,1.0
2022-11-25,812.53,815.78,793.3101,798.67,27827,803.73557270941,806.950396299069,784.723699506061,790.025586570126,28131.481394783,0.0,1.0
2022-11-28,795.45,812.58,793.63,810.89,62640,786.840438275141,803.785031533867,785.040137064932,802.113323267244,63325.4031900386,0.0,1.0
2022-11-29,799.62,809.96,795.74,800.99,63404,791.70718660164,801.944864885651,787.865581984429,793.063629469058,64037.6989599187,0.75,1.0
2022-11-30,816.46,825.0,779.14,793.87,145812,808.380542723763,816.836033298758,771.429850890175,786.014086975619,147269.335700329,0.0,1.0
2022-12-01,810.2,824.7,803.91,817.97,81877,802.18248991352,816.539002013923,795.954733974794,809.87560019077,82695.3295965753,0.0,1.0
2022-12-02,814.68,816.93,803.54,804.57,67936,806.618157100403,808.845891736672,795.588395390163,796.608202801433,68614.9945830079,0.0,1.0
2022-12-05,797.06,806.98,775.83,806.98,216179,789.172519637707,798.994354122948,768.152605714152,798.994354122948,218339.627207373,0.0,1.0
2022-12-06,782.5,795.11,773.215,795.11,84750,774.756601280337,787.241816286274,765.563483014666,787.241816286274,85597.0441431631,0.0,1.0
2022-12-07,785.01,787.0,774.71,783.68,57253,777.241763030131,779.212070552876,767.043688917432,775.924924334025,57825.2220451742,0.0,1.0
2022-12-08,789.36,794.63,782.59,788.64,78214,781.548716660252,786.766566230536,774.845710665788,780.835841576646,78995.7192992726,0.0,1.0
2022-12-09,777.43,791.99,775.04,782.2,74138,769.736772566611,784.15269092398,767.370423330751,774.459569995502,74878.9812234315,0.0,1.0
2022-12-12,775.08,782.62,767.9,772.6,74492,767.410027502063,774.875413794272,760.301078751656,764.954568880752,75236.5193193215,0.0,1.0
2022-12-13,758.94,794.68,756.48,794.68,117305,751.429744377891,786.816071444675,748.994087842236,786.816071444675,118477.41903497,0.0,1.0
2022-12-14,744.82,762.13,735.73,762.13,144721,737.449471904947,754.588177039979,728.449423974419,754.588177039979,146167.431568645,0.0,1.0
2022-12-15,734.62,739.74,722.9,739.09,147361,727.350408220526,732.419742148392,715.74638602627,731.776174364581,148833.817368503,0.0,1.0
2022-12-16,729.68,735.35,723.31,723.31,292940,722.459293063561,728.07318434696,716.152328782212,716.152328782212,295867.824322102,0.0,1.0
2022-12-19,730.18,739.74,723.773,735.57,109147,722.954345204954,732.419742148392,716.610747065142,728.291007289173,110237.882915561,0.0,1.0
2022-12-20,734.23,737.37,730.86,733.92,77605,726.964267550239,730.073194998188,723.627616117249,726.657335222575,78380.6325749872,0.0,1.0
2022-12-21,747.09,751.65,739.02,739.02,59040,739.697008626872,744.211884156378,731.706867064786,731.706867064786,59630.082433184,0.0,1.0
2022-12-22,742.4,744.43,729.7217,740.51,48434,735.053419540604,737.06333123466,722.500580412153,733.182122446138,48918.0794811794,0.0,1.0
2022-12-23,751.12,752.49,737.94,743.32,52987,743.687128886501,745.043571753918,730.637554439377,735.964315480767,53516.584991313,0.0,1.0
2022-12-27,750.96,754.26,743.33,752.28,44783,743.528712201255,746.79605633445,735.974216523595,744.835649854533,45230.5891193306,0.0,1.0
2022-12-28,748.08,756.96,744.8982,754.49,44307,740.67721186683,749.469337897974,737.526898059861,747.023780319491,44749.8316796593,0.0,1.0
2022-12-29,758.07,760.28,745.8,747.16,48545,750.568353651866,752.756484116824,738.419774102078,739.766315926667,49030.188884128,0.0,1.0
2022-12-30,758.36,758.95,746.15,751.12,69269,750.855483893874,751.439645420718,738.766310601053,743.687128886501,69961.317413012,0.0,1.0
2023-01-03,751.42,758.5,743.6,758.5,60634,743.984160171337,750.994098493465,736.241544679948,750.994098493465,61240.0138593103,0.0,1.0
2023-01-04,755.75,765.31,749.71,755.0,89066,748.271311715802,757.73670865924,742.291081847772,747.528733503712,89956.1809280821,0.0,1.0
2023-01-05,755.95,758.31,741.3927,753.43,59628,748.469332572359,750.805978679735,734.056087496553,745.974269779737,60223.9592704251,0.0,1.0
2023-01-06,788.06,792.74,763.5,764.84,67408,780.26158109263,784.89526913607,755.944619907396,757.27135964633,68081.7174230363,0.0,1.0
2023-01-09,788.38,794.24,784.33,789.55,53263,780.578414463121,786.380425560249,776.568492117837,781.736836473981,53795.3435067527,0.0,1.0
2023-01-10,801.98,809.8,781.53,790.58,67326,794.043832709016,801.786448200405,773.796200126035,782.756643885251,67998.8978641014,0.0,1.0
2023-01-11,808.66,816.56,801.74,801.74,64055,800.657729318029,808.479553152041,793.806207681147,793.806207681147,64695.2054582927,0.0,1.0
2023-01-12,819.53,827.095,805.885,811.09,71484,811.420162871917,818.910301771196,797.910189933297,803.0636827252,72198.4554988775,0.0,1.0
2023-01-13,830.0,833.575,808.095,815.0,52357,821.78655471269,825.326177523651,800.098320398255,806.934990470895,52880.2883799833,0.0,1.0
2023-01-17,824.0,840.8139,821.22,835.8,85347,815.845929015972,832.493443416314,813.093439109826,827.529159552851,86200.0109319945,0.0,1.0
2023-01-18,793.38,822.5,793.28,822.5,84845,785.528935877053,814.360772591792,785.429925448774,814.360772591792,85692.9936321731,0.0,1.0
2023-01-19,790.23,791.37,751.57,785.56,105642,782.410107386276,783.538826268653,744.132675813755,777.786320385664,106697.851768402,0.0,1.0
2023-01-20,797.22,805.13,789.32,799.02,65187,789.330936322953,797.162661199793,781.509112488941,791.113124031968,65838.5193694439,0.0,1.0
2023-01-23,816.69,819.1498,798.71,802.61,69239,808.608266708804,811.043725223602,790.806191704305,794.667598407171,69931.0175743771,0.0,1.0
2023-01-24,799.29,814.88,798.69,814.88,49294,791.380452188321,806.81617795696,790.786389618649,806.81617795696,49786.6748553755,0.0,1.0
2023-01-25,795.06,798.0,788.585,792.32,66984,787.192311072134,790.103217663526,780.781385841093,784.4794253373,67653.4797036653,0.0,1.0
2023-01-26,767.93,789.1,727.34,789.1,175715,760.33078188014,781.291289546728,720.142449041841,781.291289546728,177471.204856825,0.0,1.0
2023-01-27,769.52,774.09,748.765,762.3,80710,761.90504768977,766.429824262104,741.355433300539,754.756494768053,81516.6658736837,0.0,1.0
2023-01-30,760.5,778.9681,756.1588,764.29,105181,752.974307059037,771.259651963964,748.676066346605,756.726802290798,106232.244248048,0.0,1.0
2023-01-31,777.68,779.03,755.2,766.53,113442,769.984298637307,771.320939419069,747.72675436027,758.944635884239,114575.809813436,0.0,1.0
2023-02-01,780.6,792.28,773.815,780.05,88072,772.875403143043,784.439821165988,766.157545584338,772.330845787511,88952.2462746508,0.0,1.0
2023-02-02,780.16,788.36,772.2,781.235,110883,772.439757258617,780.558612377466,764.558527167638,773.504119362613,111991.233577892,0.0,1.0
2023-02-03,778.13,788.655,773.0,775.08,81372,770.429845564561,780.850693140888,765.350610593867,767.410027502063,82185.2823128904,0.0,1.0
2023-02-06,778.3,784.34,773.0,778.9,62214,770.598163292635,776.578393160664,765.350610593867,771.192225862306,62835.8053607403,0.0,1.0
2023-02-07,791.35,793.75,772.71,772.71,49520,783.519024182997,785.895274461684,765.063480351859,765.063480351859,50014.9336397573,0.0,1.0
2023-02-08,782.79,797.785,778.98,795.13,60087,775.043731522346,789.890345242727,771.271434204929,787.261618371929,60687.5468015367,0.0,1.0
2023-02-09,767.61,797.05,766.01,788.37,73686,760.013948509648,789.162618594879,758.42978165719,780.568513420293,74422.463654668,0.0,1.0
2023-02-10,764.19,769.6,760.01,764.29,70306,756.627791862519,761.984256032393,752.489155960472,756.726802290798,71008.681835153,0.0,1.0
2023-02-13,773.77,779.095,765.0,765.62,61868,766.112990891612,771.38529619745,757.429776331576,758.043640986903,62486.3472218196,0.0,1.0
2023-02-14,768.4,777.65,764.77,769.49,60819,760.79613089305,769.954595508824,757.202052346535,761.875344561287,61426.8628642245,0.0,1.0
2023-02-15,774.12,775.55,762.66,762.88,47697,766.459527390588,767.875376514972,755.112932309856,755.330755252069,48173.7134453858,0.0,1.0
2023-02-16,749.16,769.09,747.615,767.0,75497,741.74652449224,761.479302848172,740.216813375335,759.409984897149,76251.5639135856,0.0,1.0
2023-02-17,761.5,763.26,741.635,749.16,83856,753.964411341824,755.706994879528,734.295989764272,741.74652449224,84694.1089518475,0.0,1.0
2023-02-21,743.7,761.11,742.08,760.0,77831,736.340555108226,753.578270671537,734.736586170112,752.479254917644,78608.891359369,0.0,1.0
2023-02-22,734.69,746.19,726.65,742.36,102598,727.419715520321,738.805914772364,719.459277086718,735.013815369292,103623.428141596,0.0,1.0
2023-02-23,742.67,745.79,729.22,739.59,94509,735.320747696956,738.40987305925,722.00384509348,732.271226505974,95453.5816510466,0.0,1.0
2023-02-24,739.56,744.08,733.9032,737.43,64024,732.24152337749,736.716794735685,726.640701470625,730.132601255156,64663.8956250369,0.0,1.0
2023-02-27,741.28,751.87,736.41,750.86,60173,734.687080955973,745.182893857068,729.860394569917,744.181876762629,60712.9791665317,0.75,1.0
2023-02-28,733.76,744.91,732.21,740.09,159967,727.233963579558,738.284795859748,725.697749226706,733.507664775397,161402.508406305,0.0,1.0
2023-03-01,723.74,730.56,722.0,727.33,85895,717.303081117899,724.062424270445,715.578556618569,720.861151780309,86665.8026940528,0.0,1.0
2023-03-02,697.87,716.29,685.77,716.29,126835,691.66316801579,709.91934116387,679.670785003207,709.91934116387,127973.189180979,0.0,1.0
2023-03-03,702.0,705.77,690.51,698.41,86655,695.756435936614,699.492905685162,684.368627604831,692.198365274203,87432.6227656225,0.0,1.0
2023-03-06,702.71,708.56,699.23,699.23,76274,696.460121220823,702.258091520295,693.011072222163,693.011072222163,76958.4659722474,0.0,1.0
2023-03-07,681.22,697.14,674.3,697.14,129994,675.161252548063,690.939660610899,668.302798792106,690.939660610899,131160.537346885,0.0,1.0
2023-03-08,679.62,691.76,673.5,681.13,67061,673.575482893506,685.607510147453,667.509913964828,675.072053004994,67662.7905520215,0.0,1.0
2023-03-09,642.67,682.75,637.465,679.62,191624,636.954114933595,676.677644780232,631.795408026116,673.575482893506,193343.591308518,0.0,1.0
2023-03-10,616.18,637.31,599.34,629.0,358779,610.699716090346,631.641786590831,594.00949047614,623.405695447479,361998.603233827,0.0,1.0
2023-03-13,588.82,632.94,564.445,582.49,303306,583.583054997432,627.310653221824,559.424845416299,577.309353801593,306027.800825687,0.0,1.0
2023-03-14,565.8,624.22,564.345,622.86,237452,560.767794092501,618.668208604491,559.325734812889,617.320304398119,239582.841624172,0.0,1.0
2023-03-15,539.94,553.99,528.2212,538.32,286524,535.137792050734,549.062831829807,523.523218658349,533.532200275496,289095.202876894,0.0,1.0
2023-03-16,547.46,563.38,516.0,535.0,353014,542.590909427149,558.369317489985,511.410713594434,530.241728242291,356181.86940146,0.0,1.0
2023-03-17,509.06,537.951,505.84,534.57,475389,504.532437717796,533.166482148913,501.341076288001,529.815552647629,479655.035530858,0.0,1.0
2023-03-20,562.34,576.9,525.515,526.39,414551,557.338567214523,571.769071070986,520.841087508874,521.70830528871,418271.088801704,0.0,1.0
2023-03-21,589.68,599.4264,563.48,590.33,327677,584.435406186755,594.095122037486,558.468428093395,585.079625108919,330617.500778616,0.0,1.0
2023-03-22,590.16,617.08,580.08,587.53,456343,584.911137083122,611.591711521034,574.920788259417,582.304528213445,460438.120947811,0.0,1.0
2023-03-23,589.06,605.01,583.8,598.42,246851,583.820920445615,599.629061689474,578.607702706261,593.09767292477,249066.186167177,0.0,1.0
2023-03-24,582.55,589.005,570.7758,579.16,237236,577.368820163639,583.766409613739,565.699339496965,574.008970708047,239364.903288041,0.0,1.0
2023-03-27,895.61,909.9999,824.23,868.0,1713361,887.644475198277,901.90639191834,816.89932648438,860.280037596839,1728736.32190099,0.0,1.0
2023-03-28,916.12,959.99,884.04,885.01,615697,907.972059957622,951.45188167349,876.177378383766,877.138751236841,621222.128427967,0.0,1.0
2023-03-29,941.27,943.22,910.25,919.99,331751,932.89837671518,934.831033481671,902.154267537468,911.80764030958,334728.05995174,0.0,1.0
2023-03-30,933.8,964.98,928.4,943.42,264477,925.49481464047,956.397500783637,920.142842056342,935.02925468849,266850.357984924,0.0,1.0
2023-03-31,973.1,981.04,924.895,945.0,399295,964.445281780511,972.314663691247,916.66901540683,936.595202222365,402878.18483872,0.0,1.0
2023-04-03,950.79,988.0,938.865,981.7,239151,942.33370615979,979.212761688567,930.514766703175,972.968793673752,241297.088073642,0.0,1.0
2023-04-04,956.4,961.18,942.2,958.24,161068,947.893811011079,952.631297854066,933.820105326891,949.717446113819,162513.388536303,0.0,1.0
2023-04-05,996.86,1016.655,967.17,968.0,359756,987.993961150673,1007.61290509564,958.568022998311,959.390641006613,362984.370615306,0.0,1.0
2023-04-06,998.86,999.162,982.32,982.32,232982,989.976173218869,990.275487241166,973.583279414892,973.583279414892,235072.728834808,0.0,1.0
2023-04-10,993.73,1005.7273,986.53,992.99,150544,984.891799263948,996.782395686828,977.755835818444,984.158380798715,151894.948492619,0.0,1.0
2023-04-11,983.2,999.96,981.5,999.96,144356,974.455452724898,991.066389856376,972.770572466932,991.066389856376,145651.418751996,0.0,1.0
2023-04-12,976.65,991.87,970.51,986.95,145516,967.963708201558,983.048342040526,961.878317152198,978.172100352765,146821.828334918,0.0,1.0
2023-04-13,989.29,1005.764,975.53,984.99,162960,980.491288472553,996.81876927828,966.853669443369,976.229532525933,164422.366925,0.0,1.0
2023-04-14,976.98,1000.0,974.93,1000.0,94824,968.29077319281,991.10603409774,966.25900582291,991.10603409774,95674.9295612186,0.0,1.0
2023-04-17,997.99,1006.75,965.01,970.03,150541,989.113910969204,997.7959998279,956.42723396466,961.402586255831,151891.921571284,0.0,1.0
2023-04-18,1013.85,1021.62,991.44,1003.89,188732,1004.83285266999,1012.53374655493,982.622166445864,994.96143657038,190425.639141441,0.0,1.0
2023-04-19,1063.4,1066.41,1001.3001,1011.8,201343,1053.94215665954,1056.92538582217,992.394571052671,1002.80108530009,203149.807460605,0.0,1.0
2023-04-20,1040.04,1091.99,1027.02,1055.0,185203,1030.78991970301,1082.27787817439,1017.88571913906,1045.61686597312,186864.970677533,0.0,1.0
2023-04-21,1035.67,1051.88,1022.3,1036.35,184976,1026.45878633401,1042.52461514673,1013.20769865812,1027.13273843719,186635.93362984,0.0,1.0
2023-04-24,1016.44,1033.345,1016.4092,1032.04,148162,1007.39981729831,1024.15446480473,1007.36929123246,1022.86107143023,149491.572952514,0.0,1.0
2023-04-25,990.06,1016.005,984.7,1007.16,193724,981.254440118809,1006.96868617347,975.942111776045,998.20235330188,195462.436243119,0.0,1.0
2023-04-26,1001.19,1010.01,980.77,980.77,188452,992.285450278317,1001.02700549906,972.047065062041,972.047065062041,190143.126483493,0.0,1.0
2023-04-27,999.1,1015.88,995.0,1003.79,123180,990.214038667052,1006.84479791921,986.150503927252,994.862325966971,124285.390020996,0.0,1.0
2023-04-28,1007.18,1007.77,986.76,994.5,177294,998.222175422562,998.80692798268,977.983790206286,985.654950910203,178884.997064316,0.0,1.0
2023-05-01,1015.06,1032.805,1000.3607,1008.28,158776,1006.03209097125,1023.61926754632,991.463526044239,999.31239206007,160200.820636253,0.0,1.0
2023-05-02,993.62,1009.02,975.12,1009.02,209132,984.782777600197,1000.0458105253,966.447315969389,1000.0458105253,211008.704220416,0.0,1.0
2023-05-03,999.14,1024.79,987.32,987.32,138139,990.253682908416,1015.67555268302,978.538809585381,978.538809585381,139378.6287718,0.0,1.0
2023-05-04,957.52,988.0,945.3201,986.35,255500,949.003849769268,979.212761688567,936.912455263879,977.577436732306,257792.800376396,0.0,1.0
2023-05-05,1003.73,1005.08,966.0,980.0,201412,994.802859604925,996.140852750957,957.408428938417,971.283913415785,203219.426651314,0.0,1.0
2023-05-08,1090.19,1101.3,1042.69,1050.0,276982,1080.49388731302,1091.50507535184,1033.41635069337,1040.66133580263,279467.575083579,0.0,1.0
2023-05-09,1093.86,1107.6399,1074.06,1086.0,183530,1084.13124645815,1097.78858849742,1064.50734698302,1076.34115303015,185176.957546302,0.0,1.0
2023-05-10,1175.35,1252.09,1150.0,1215.66,422111,1164.89647717678,1240.95395423344,1139.7719392124,1204.84796141126,425898.930566265,0.0,1.0
2023-05-11,1233.89,1252.66,1152.67,1193.49,298065,1222.91582441286,1241.51888467288,1142.41819232344,1182.87514063531,300739.769253192,0.0,1.0
2023-05-12,1236.18,1259.98,1217.505,1247.96,218228,1225.18545723094,1248.77378084247,1206.67655204417,1236.86068631262,220186.329708573,0.0,1.0
2023-05-15,1265.96,1284.77,1239.1,1243.89,211123,1254.70059492638,1273.34329942775,1228.07948685051,1232.82688475384,213017.571013173,0.0,1.0
2023-05-16,1261.33,1283.55,1253.75,1253.75,149642,1250.1117739885,1272.13415006615,1242.59919025004,1242.59919025004,150984.854144519,0.0,1.0
2023-05-17,1318.71,1318.71,1271.82,1275.0,232854,1306.98143822503,1306.98143822503,1260.50847628619,1263.66019347462,234943.580191175,0.0,1.0
2023-05-18,1321.11,1345.435,1309.52,1322.68,220996,1309.36009270687,1333.46874698629,1297.87317377167,1310.9161291804,222979.16912713,0.0,1.0
2023-05-19,1306.03,1334.96,1296.965,1325.0,116297,1294.41421371267,1323.08691127912,1285.42983751358,1313.21549517951,117340.623504398,0.0,1.0
2023-05-22,1306.87,1314.13,1294.7506,1312.89,165406,1295.24674278131,1302.44217258886,1283.23513231167,1301.21320110658,166890.316786921,0.0,1.0
2023-05-23,1298.26,1319.96,1285.0,1300.0,160575,1286.71331982773,1308.22032076765,1273.5712538156,1288.43784432706,162015.964463561,0.0,1.0
2023-05-24,1292.74,1301.95,1280.1,1294.07,167805,1281.24241451951,1290.37050109355,1268.71483424852,1282.56058554486,169310.844881257,0.0,1.0
2023-05-25,1268.29,1298.94,1266.77,1294.06,128900,1257.00987198582,1287.38727193092,1255.50339081399,1282.55067448452,130056.720033337,0.0,1.0
2023-05-26,1273.15,1275.595,1245.0,1265.01,109550,1261.82664731154,1264.24990156491,1233.92701245169,1253.75904419398,110533.07742166,0.0,1.0
2023-05-30,1269.14,1282.9,1247.71,1282.9,134031,1258.59564164038,1272.24131983898,1237.34368787613,1272.24131983898,135153.895113045,0.75,1.0
2023-05-31,1247.2,1276.89,1228.39,1267.23,171308,1236.83792509406,1266.28125254439,1218.18420366124,1256.70151043694,172743.197200839,0.0,1.0
2023-06-01,1269.83,1273.475,1246.04,1254.89,101804,1259.27990893377,1262.89462528798,1235.68756268779,1244.4640344943,102656.901299613,0.0,1.0
2023-06-02,1298.03,1320.0,1281.04,1281.04,86008,1287.24561570706,1309.03308300526,1270.39677322202,1270.39677322202,86728.5643685628,0.0,1.0
2023-06-05,1256.66,1298.03,1250.58,1298.03,131352,1246.2193288556,1287.24561570706,1240.18984313994,1287.24561570706,132452.450782944,0.0,1.0
2023-06-06,1288.71,1305.33,1255.0,1259.75,122404,1278.00304878766,1294.48496533277,1244.57312058455,1249.28365629991,123429.485547502,0.0,1.0
2023-06-07,1276.62,1303.96,1272.16,1283.16,115109,1266.01349577741,1293.12634766329,1261.59055066362,1272.49915968866,116073.368941271,0.0,1.0
2023-06-08,1283.46,1287.38,1258.79,1268.18,79104,1272.79666720753,1276.68409878736,1248.33163223954,1257.64361758001,79766.7235118915,0.0,1.0
2023-06-09,1284.97,1295.18,1262.8093,1272.77,67076,1274.29412171915,1284.41929427785,1252.31753880812,1262.19548261864,67637.9544180273,0.0,1.0
2023-06-12,1268.63,1291.545,1248.42,1274.77,152736,1258.08987885831,1280.81449484093,1238.04778900411,1264.17886607774,154015.603285703,0.0,1.0
2023-06-13,1304.9,1307.25,1272.9725,1280.26,125904,1294.05853788907,1296.38901345351,1262.39630019388,1269.62325367297,126958.80811389,0.0,1.0
2023-06-14,1280.7,1317.84,1274.11,1304.7,130873,1270.05959803397,1306.89102886944,1263.52434953624,1293.86019954316,131969.437780287,0.0,1.0
2023-06-15,1298.64,1306.675,1273.47,1273.47,111556,1287.85054766209,1295.81879070902,1262.88966682933,1262.88966682933,112490.602347449,0.0,1.0
2023-06-16,1282.99,1301.9,1272.08,1301.9,182282,1272.33057209464,1291.08346270042,1261.51121532525,1291.08346270042,183809.136013282,0.0,1.0
2023-06-20,1275.74,1289.2699,1264.14,1282.9,74504,1265.14080705541,1278.55829698704,1253.63718299263,1272.24131983898,75128.1852817804,0.0,1.0
2023-06-21,1252.17,1276.735,1250.19,1275.0,97487,1241.76663298993,1266.12754032631,1239.80308336542,1264.40695517554,98303.7340084414,0.0,1.0
2023-06-22,1219.53,1248.39,1215.9,1243.19,101319,1209.39781493743,1238.01803825223,1205.79797395917,1232.86124125857,102167.8380297,0.0,1.0
2023-06-23,1208.38,1223.12,1196.74,1207.9,140499,1198.34045215296,1212.95798824651,1186.797160421,1197.86444012277,141676.083215731,0.0,1.0
2023-06-26,1189.18,1234.97,1185.7,1208.38,126670,1179.29997094561,1224.70953524167,1175.84888372677,1198.34045215296,127731.225566991,0.0,1.0
2023-06-27,1183.76,1207.02,1181.7075,1191.01,98577,1173.92500177145,1196.99175140077,1171.88955449655,1181.11476681068,99402.8658934027,0.0,1.0
2023-06-28,1225.28,1230.45,1189.38,1195.09,94726,1215.10004238234,1220.22708862411,1179.49830929152,1185.16086906724,95519.6026924991,0.0,1.0
2023-06-29,1273.36,1277.98,1232.0,1241.28,93181,1262.78058073908,1267.3621965296,1221.76421080491,1230.96711005513,93961.6588739073,0.0,1.0
2023-06-30,1283.45,1298.21,1274.78,1287.01,85295,1272.78675029023,1287.42412021838,1264.18878299504,1276.31717284743,86009.5909428955,0.0,1.0
2023-07-03,1290.61,1294.61,1264.9199,1279.87,41309,1279.88726307381,1283.854029992,1254.41060337251,1269.23649389844,41655.0816842729,0.0,1.0
2023-07-05,1277.05,1299.85,1263.71,1288.67,73437,1266.43992322112,1289.05049465484,1253.21075554893,1277.96338111848,74052.2460879698,0.0,1.0
2023-07-06,1264.04,1269.82,1241.0501,1260.0,54166,1253.53801381968,1259.26999201647,1230.73912012651,1249.5315792323,54619.7960374332,0.0,1.0
2023-07-07,1284.88,1302.49,1266.54,1266.54,64680,1274.20486946349,1291.66856082085,1256.01724314355,1256.01724314355,65221.8810268652,0.0,1.0
2023-07-10,1286.0,1299.75,1278.42,1284.88,57588,1275.31556420058,1288.95132548189,1267.7985408906,1274.20486946349,58070.4651294856,0.0,1.0
2023-07-11,1280.86,1301.1,1277.195,1294.79,99701,1270.2182687107,1290.29010931678,1266.5837185219,1284.03253450332,100536.282626152,0.0,1.0
2023-07-12,1297.24,1325.0,1294.14,1294.97,87549,1286.46217924072,1313.99154165301,1283.38793487912,1284.21103901464,88282.4746756497,0.0,1.0
2023-07-13,1311.43,1321.525,1297.365,1309.09,72528,1300.53428488303,1310.54541289283,1286.58614070691,1298.21372623588,73135.6305985849,0.0,1.0
2023-07-14,1317.77,1341.395,1304.57,1323.0,88698,1306.82161044837,1330.25032755897,1293.73127961832,1312.00815819391,89441.1008553014,0.0,1.0
2023-07-17,1364.0,1369.77,1318.98,1318.98,95452,1352.66751910544,1358.38958038494,1308.02155744112,1308.02155744112,96251.6850305557,0.0,1.0
2023-07-18,1367.35,1386.07,1358.435,1368.27,68214,1355.98968639943,1374.5541555766,1347.1487546305,1356.90204279062,68785.4884410419,0.0,1.0
2023-07-19,1374.37,1385.34,1359.905,1373.37,89644,1362.95136234087,1373.83022061402,1348.60654147293,1361.95967061132,90395.0263261023,0.0,1.0
2023-07-20,1372.39,1382.96,1350.12,1373.19,76000,1360.98781271636,1371.4699942977,1338.90283789929,1361.7811661,76636.7185844428,0.0,1.0
2023-07-21,1365.52,1378.74,1354.17,1376.67,48814,1354.17489053435,1367.285055199,1342.91918940397,1365.23225331883,49222.9576444869,0.0,1.0
2023-07-24,1386.73,1402.77,1376.28,1384.49,64814,1375.2086721181,1391.11540746007,1364.84549354431,1372.98728264391,65357.0036622641,0.0,1.0
2023-07-25,1385.35,1405.765,1381.595,1392.99,48165,1373.84013753132,1394.08552419007,1370.11633508686,1381.41666234508,48568.5204028906,0.0,1.0
2023-07-26,1414.46,1428.135,1403.01,1403.26,55224,1402.7082837785,1416.26966818009,1391.35341347516,1391.60133640755,55686.659830359,0.0,1.0
2023-07-27,1420.8,1457.98,1408.105,1426.12,130666,1408.99560934385,1445.8667078485,1396.40608283722,1414.27140934505,131760.703559931,0.0,1.0
2023-07-28,1429.28,1431.97,1416.72,1427.82,83410,1417.40515521043,1420.07280596292,1404.94950708729,1415.95728528528,84108.7986464258,0.0,1.0
2023-07-31,1431.3,1441.91,1399.05,1441.91,104070,1419.40837250412,1429.93022175464,1387.42631422615,1429.93022175464,104941.885566881,0.0,1.0
2023-08-01,1424.15,1429.0,1392.99,1428.0,99181,1412.31777663784,1417.12748152615,1381.41666234508,1416.1357897966,100011.926130574,0.0,1.0
2023-08-02,1421.32,1428.65,1398.47,1410.0,90700,1409.51128904321,1416.78038942081,1386.85113302301,1398.28533866471,91459.8733632761,0.0,1.0
2023-08-03,1492.43,1498.5,1410.6,1410.6,161034,1480.03048793147,1486.05005672984,1398.88035370244,1398.88035370244,162383.122901674,0.0,1.0
2023-08-04,1470.04,1502.9899,1458.33,1491.44,109779,1457.82651010686,1490.50265342634,1446.21379995384,1479.04871311922,110698.714861599,0.0,1.0
2023-08-07,1512.07,1512.07,1470.76,1475.95,64527,1499.50731349983,1499.50731349983,1458.54052815214,1463.6874082285,65067.5992118201,0.0,1.0
2023-08-08,1488.5,1492.0,1463.0,1478.51,67062,1476.13313943435,1479.60406048777,1450.84500033083,1466.22613905615,67623.8371277617,0.0,1.0
2023-08-09,1456.5,1497.5149,1456.5,1484.33,59244,1444.39900408876,1485.07314120706,1444.39900408876,1471.99778492212,59740.3388923255,0.0,1.0
2023-08-10,1465.02,1470.0,1446.02,1467.79,33101,1452.84821762452,1457.78684243768,1434.00607476308,1455.59520371538,33378.3160771533,0.0,1.0
2023-08-11,1469.63,1474.6,1456.0,1456.0,37384,1457.41991649775,1462.34862439361,1443.90315822399,1443.90315822399,37697.1985205369,0.0,1.0
2023-08-14,1460.67,1467.29,1439.2124,1467.29,50301,1448.53435860098,1455.0993578506,1427.255034145,1455.0993578506,50722.4155462641,0.0,1.0
2023-08-15,1429.24,1444.77,1411.02,1444.77,83101,1417.36548754125,1432.76646010115,1399.29686422885,1432.76646010115,83797.2098827074,0.0,1.0
2023-08-16,1403.97,1435.64,1402.62,1424.0,46929,1392.30543753553,1423.71231461036,1390.96665370064,1412.16902287841,47322.1653480174,0.0,1.0
2023-08-17,1392.6,1415.22,1390.47,1415.22,50275,1381.02990257055,1403.46196949296,1378.91759918661,1403.46196949296,50696.1977214852,0.0,1.0
2023-08-18,1394.58,1411.46,1379.99,1379.99,53400,1382.99345219506,1399.73320858986,1368.52466986094,1368.52466986094,53847.3785843323,0.0,1.0
2023-08-21,1385.66,1403.53,1362.81,1400.0,64013,1374.14756196748,1391.86909317453,1351.48740594728,1388.36842136922,64549.2929834992,0.0,1.0
2023-08-22,1355.87,1398.96,1352.62,1394.73,97987,1344.6050653442,1387.33706197049,1341.38206722317,1383.14220595449,98807.9229464975,0.0,1.0
2023-08-23,1375.42,1379.63,1356.2,1356.2,56264,1363.99263865689,1368.1676608383,1344.93232361495,1344.93232361495,56735.3728215145,0.0,1.0
2023-08-24,1369.46,1392.93,1369.0,1377.53,55766,1358.08215594878,1381.3571608413,1357.62597775319,1366.08510820624,56233.200639211,0.0,1.0
2023-08-25,1361.68,1372.47,1344.54,1372.47,48799,1350.36679429288,1361.06714805472,1333.36919804841,1361.06714805472,49207.8319763452,0.0,1.0
2023-08-28,1365.69,1385.59,1365.03,1372.88,48759,1354.34347812838,1374.07814354641,1353.68896158688,1361.47374166384,49167.4968613006,0.0,1.0
2023-08-29,1392.37,1398.66,1365.69,1365.69,56812,1380.80181347276,1387.03955445162,1354.34347812838,1354.34347812838,57287.9638976231,0.0,1.0
2023-08-30,1362.91,1405.52,1349.525,1399.97,82317,1352.33034391739,1394.60958169121,1339.04924563993,1389.1026638399,82960.9887662577,0.75,1.0
2023-08-31,1360.4,1373.82,1350.2,1363.3,84138,1349.83982791617,1363.1556545044,1339.71900591915,1352.71731652316,84796.2349552991,0.0,1.0
2023-09-01,1369.15,1393.88,1364.89,1367.51,67869,1358.52190560969,1383.0599377652,1354.29497406976,1356.89463619056,68399.9580472699,0.0,1.0
2023-09-05,1339.15,1373.26,1335.19,1370.83,65714,1328.75478208904,1362.60000153202,1324.82552178432,1360.18886452684,66228.0988834124,0.0,1.0
2023-09-06,1326.5,1349.905,1315.5,1333.07,60086,1316.20297833784,1339.42629587119,1305.28836638027,1322.72197838886,60556.0694754345,0.0,1.0
2023-09-07,1323.77,1336.5,1314.36,1322.77,61305,1313.49417009746,1326.12535284472,1304.15721568648,1312.50193264677,61784.6060511852,0.0,1.0
2023-09-08,1326.54,1349.06,1315.04,1323.77,42336,1316.24266783586,1338.58785522536,1304.83193715295,1313.49417009746,42667.2062928471,0.0,1.0
2023-09-11,1326.89,1356.2,1325.0,1337.89,43395,1316.58995094361,1345.67243062328,1314.7146221618,1327.50456290118,43734.4911441347,0.0,1.0
2023-09-12,1352.21,1369.41,1331.02,1331.02,49391,1341.71340319503,1358.77988734687,1320.68789161495,1320.68789161495,49777.3995183768,0.0,1.0
2023-09-13,1344.68,1357.72,1329.72,1357.72,40775,1334.24185519135,1347.18063154832,1319.39798292905,1347.18063154832,41093.994156057,0.0,1.0
2023-09-14,1356.24,1370.595,1356.24,1361.38,47134,1345.7121201213,1359.95568872593,1345.7121201213,1350.81222061784,47502.7423801741,0.0,1.0
2023-09-15,1317.86,1342.95,1314.34,1342.95,196209,1307.63004676389,1332.52528440166,1304.13737093747,1332.52528440166,197743.997531963,0.0,1.0
2023-09-18,1337.48,1345.61,1313.26,1313.26,67895,1327.09774554639,1335.16463602049,1303.06575449073,1303.06575449073,68426.1614524954,0.0,1.0
2023-09-19,1352.88,1360.03,1339.57,1340.0,55279,1342.37820228699,1349.47270005941,1329.17152181833,1329.59818392213,55711.4629786065,0.0,1.0
2023-09-20,1377.39,1400.0,1374.81,1377.7,92862,1366.69794220336,1389.13243096342,1364.13796958058,1367.00553581307,93588.4852316313,0.0,1.0
2023-09-21,1380.0,1384.0,1366.77,1381.69,67724,1369.28768194965,1373.25663175241,1356.16038047705,1370.96456324132,68253.8236719759,0.0,1.0
2023-09-22,1370.14,1380.43,1358.495,1376.11,40695,1359.50422068587,1369.71434405345,1347.9496155726,1365.42787826648,41013.3682938256,0.0,1.0
2023-09-25,1381.07,1395.685,1373.28,1373.28,54227,1370.34937602189,1384.8509263637,1362.61984628103,1362.61984628103,54651.2328902638,0.0,1.0
2023-09-26,1349.24,1392.49,1340.87,1376.5,73527,1338.76645796649,1381.68072770875,1330.46143050423,1365.81485087224,74102.2221535843,0.0,1.0
2023-09-27,1368.59,1379.48,1339.01,1359.55,59445,1357.9662526373,1368.7717184753,1328.61586884595,1348.99642608308,59910.0547543057,0.0,1.0
2023-09-28,1370.6,1386.66,1364.245,1364.7,28477,1359.96064991318,1375.89598337124,1353.65498091406,1354.10644895412,28699.7834845381,0.0,1.0
2023-09-29,1380.1,1394.51,1373.685,1384.66,80941,1369.38690569472,1383.68504735914,1363.02170244856,1373.91150846986,81574.2239358779,0.0,1.0
2023-10-02,1335.29,1380.855,1316.31,1375.87,76892,1324.92474552939,1370.13604496999,1306.09207871532,1365.18974127831,77493.5474836917,0.0,1.0
2023-10-03,1290.13,1319.33,1274.91,1319.33,51808,1280.11530225631,1309.0886358164,1265.01344825684,1309.0886358164,52213.3083810424,0.0,1.0
2023-10-04,1330.98,1334.38,1295.0,1296.0,41108,1320.64820211692,1324.02180944926,1284.94749864116,1285.93973609185,41429.5993075952,0.0,1.0
2023-10-05,1355.46,1360.29,1334.1701,1337.1,53756,1344.93817490977,1349.73068179659,1323.81353880836,1326.72069531513,54176.5481263764,0.0,1.0
2023-10-06,1354.1,1377.56,1342.7302,1347.51,48523,1343.58873197683,1366.86662256997,1332.30719061,1337.0498871768,48902.6089131663,0.0,1.0
2023-10-09,1356.1,1373.79,1344.925,1347.97,37723,1345.57320687821,1363.12588738088,1334.48495336677,1337.50631640411,38018.1175119298,0.0,1.0
2023-10-10,1385.0,1403.95,1356.4425,1369.81,59453,1374.24886920309,1393.05176889363,1345.91304820507,1359.17678232714,59918.117340529,0.0,1.0
2023-10-11,1390.13,1408.54,1375.2,1381.55,35588,1379.33904732512,1397.60613879229,1364.52494218635,1370.82564999822,35866.41481363,0.0,1.0
2023-10-12,1347.98,1399.49,1346.39,1395.11,65561,1337.51623877862,1388.62638986357,1335.93858123202,1384.28038982955,66073.9019218947,0.0,1.0
2023-10-13,1351.28,1365.06,1336.39,1361.61,41953,1340.79062236589,1354.46365443637,1326.01620672514,1351.0404352315,42281.2099774142,0.0,1.0
2023-10-16,1387.74,1395.99,1350.35,1364.33,53493,1376.96759981798,1385.15355878616,1339.86784153675,1353.73932109737,53911.4906042909,0.0,1.0
2023-10-17,1379.36,1413.92,1376.0,1384.43,65252,1368.65264998121,1402.944376277,1365.3187321469,1373.6832938562,65762.4845290262,0.0,1.0
2023-10-18,1356.43,1369.14,1342.105,1360.04,50994,1345.90064523693,1358.51198323518,1331.68684375583,1349.48262243392,51392.9402328383,0.0,1.0
2023-10-19,1355.77,1371.665,1346.7,1367.14,57167,1345.24576851948,1361.01738279817,1336.24617484174,1356.5275083338,57614.2333272671,0.0,1.0
2023-10-20,1308.66,1369.99,1304.34,1369.99,87587,1298.50146221756,1359.35538506826,1294.21499643059,1359.35538506826,88272.2174407498,0.0,1.0
2023-10-23,1302.48,1326.83,1300.0,1300.13,42824,1292.36943477231,1316.53041669656,1289.9086858946,1290.03767676319,43159.0240524583,0.0,1.0
2023-10-24,1307.75,1318.775,1296.66,1306.11,75868,1297.59852613743,1308.53794403127,1286.5946128093,1295.97125671831,76461.5364471306,0.0,1.0
2023-10-25,1301.67,1306.19,1290.6,1305.9,90957,1291.56572243725,1296.05063571436,1280.58165385813,1295.76288685366,91668.5818872467,0.0,1.0
2023-10-26,1414.47,1450.56,1340.2,1340.2,135101,1403.49010687487,1439.29995647021,1329.79663141226,1329.79663141226,136157.932666523,0.0,1.0
2023-10-27,1348.52,1403.035,1345.75,1401.9,95698,1338.05204700199,1392.14387162626,1335.30354926358,1391.01768211972,96446.6720477339,0.0,1.0
2023-10-30,1388.79,1404.01,1352.61,1373.41,50845,1378.0094491412,1393.11130314068,1342.1102981753,1362.74883714962,51242.7745644323,0.0,1.0
2023-10-31,1380.74,1388.55,1345.66,1386.15,78036,1370.02193766316,1377.77131215304,1335.21424789302,1375.38994227139,78646.4973136009,0.0,1.0
2023-11-01,1356.12,1396.77,1339.1,1383.03,65632,1345.59305162722,1385.92750399769,1328.70517021651,1372.29416142524,66145.4573746251,0.0,1.0
2023-11-02,1390.0,1408.37,1359.2921,1360.0,62829,1379.21005645653,1397.43745842568,1348.74052804455,1349.44293293589,63320.5287266933,0.0,1.0
2023-11-03,1434.98,1440.565,1397.99,1400.0,56796,1423.84089698849,1429.38254315058,1387.13803368753,1389.13243096342,57240.330891169,0.0,1.0
2023-11-06,1428.26,1444.71,1408.35,1444.71,53580,1417.17306131986,1433.49536738368,1397.41761367666,1433.49536738368,53999.1712294677,0.0,1.0
2023-11-07,1408.33,1435.145,1406.74,1424.25,53812,1397.39776892765,1424.00461616785,1395.82011138105,1413.1941891426,54232.9862299385,0.0,1.0
2023-11-08,1399.27,1412.0,1395.8101,1409.1,39543,1388.40809762441,1401.03928037167,1384.97505526878,1398.16179176468,39852.3558776939,0.0,1.0
2023-11-09,1385.33,1411.0,1385.3,1406.6901,29652,1374.57630756182,1400.04704292099,1374.5465404383,1395.77059873227,29883.9758360615,0.0,1.0
2023-11-10,1405.47,1411.9,1380.06,1383.51,26525,1394.55996981868,1400.94005662661,1369.34721619669,1372.77043540157,26732.5124460923,0.0,1.0
2023-11-13,1407.4,1416.08,1398.93,1405.0,36025,1396.47498809851,1405.08760917048,1388.07073689118,1394.09361821686,36306.8335860688,0.0,1.0
2023-11-14,1427.23,1464.525,1421.03,1430.0,96780,1416.15105674565,1453.15655246907,1409.99918455139,1418.89955448406,97537.1368344137,0.0,1.0
2023-11-15,1478.33,1480.94,1430.12,1430.12,88785,1466.85439047582,1469.44413022212,1419.01862297814,1419.01862297814,89479.5897276647,0.0,1.0
2023-11-16,1450.8,1485.64,1446.27,1477.0,90296,1439.53809345837,1474.10764624035,1435.04325780676,1465.5347146664,91002.4107005602,0.0,1.0
2023-11-17,1460.11,1479.0,1450.21,1471.3,57027,1448.77582412428,1467.51918956778,1438.95267336247,1459.87896119748,57473.1380683622,0.0,1.0
2023-11-20,1455.12,1465.23,1444.585,1465.23,69765,1443.82455924535,1453.8560798718,1433.37133770235,1453.8560798718,70310.7909821537,0.0,1.0
2023-11-21,1435.67,1461.081,1432.52,1448.74,70430,1424.52554082946,1449.7392866889,1421.3999928598,1437.49408430996,70980.9934619523,0.0,1.0
2023-11-22,1419.38,1446.96,1414.69,1432.27,59786,1408.36199275775,1435.72790164773,1403.70839911403,1421.15193349712,60253.7224920671,0.0,1.0
2023-11-24,1435.4,1445.27,1425.85,1425.85,37469,1424.25763671778,1434.05102035607,1414.78176906371,1414.78176906371,37762.1303993452,0.0,1.0
2023-11-27,1449.11,1450.89,1422.5,1422.5,79302,1437.86121216671,1439.62739482894,1411.4577736039,1411.4577736039,79922.4015834124,0.0,1.0
2023-11-28,1424.34,1447.26,1405.34,1447.26,62914,1413.28349051317,1436.02557288294,1394.43097895009,1436.02557288294,63406.1937053137,0.0,1.0
2023-11-29,1442.37,1465.0,1428.05,1428.05,44309,1432.8008011682,1455.28066564849,1418.5758051736,1418.5758051736,44604.9250376553,1.64,1.0
2023-11-30,1467.89,1471.305,1435.755,1451.0,74972,1458.15149235411,1461.54383602181,1426.22968744584,1441.37354665936,75472.7129911097,0.0,1.0
2023-12-01,1485.79,1498.1575,1466.9,1466.9,63024,1475.93273734735,1488.21818692579,1457.16806036845,1457.16806036845,63444.9162827685,0.0,1.0
2023-12-04,1477.16,1490.9,1469.51,1480.53,67475,1467.3599918562,1481.00883577839,1459.76074469428,1470.70763407001,67925.643027732,0.0,1.0
2023-12-05,1451.7,1478.285,1447.98,1477.16,49868,1442.06890260882,1468.47752820354,1438.37358242028,1467.3599918562,50201.0517451937,0.0,1.0
2023-12-06,1414.8,1475.815,1412.24,1445.0,93421,1405.41371041603,1466.0239150676,1402.87069437231,1435.41335280687,94044.9277109119,0.0,1.0
2023-12-07,1429.38,1441.7,1393.7,1410.57,66728,1419.89698147757,1432.13524618801,1384.45369536813,1401.21177375003,67173.6540637943,0.0,1.0
2023-12-08,1446.47,1459.0,1422.06,1422.06,48139,1436.87360030073,1449.32047179601,1412.62554497754,1412.62554497754,48460.5043306708,0.0,1.0
2023-12-11,1423.53,1461.75,1419.5,1443.9,62651,1414.0857924714,1452.05222731173,1410.08252893381,1434.32065060059,63069.4251401326,0.0,1.0
2023-12-12,1440.0,1448.38,1409.0,1428.18,129764,1430.44652459647,1438.77092867711,1399.65218969196,1418.70494270707,130630.650490562,0.0,1.0
2023-12-13,1476.09,1478.44,1419.03,1437.84,115126,1466.29709061917,1468.63149987806,1409.61564708203,1428.30085480958,115894.88816911,0.0,1.0
2023-12-14,1437.48,1528.12,1432.6,1491.0,152756,1427.94324317843,1517.98190497664,1423.09561884507,1481.1081723426,153776.206392653,0.0,1.0
2023-12-15,1430.73,1455.0,1413.0368,1437.72,143504,1421.23802509438,1445.34700922768,1403.66220811592,1428.18165093253,144462.415369421,0.0,1.0
2023-12-18,1430.29,1440.17,1420.15,1431.0,113307,1420.80094421187,1430.61539675562,1410.72821660116,1421.50623381774,114063.739674594,0.0,1.0
2023-12-19,1441.34,1455.08,1426.88,1426.88,87787,1431.77763455686,1445.42647847905,1417.41356737237,1417.41356737237,88373.3001033794,0.0,1.0
2023-12-20,1408.97,1444.69,1405.7,1428.0,88215,1399.6223887227,1435.10540945783,1396.3740830731,1418.5261368915,88804.1585726773,0.0,1.0
2023-12-21,1419.55,1428.75,1408.945,1413.64,65852,1410.13219721592,1419.27116112306,1399.59755458165,1404.26140627122,66291.8035518668,0.0,1.0
2023-12-22,1431.24,1451.11,1420.16,1420.16,51209,1421.74464157184,1441.48281687999,1410.73815025759,1410.73815025759,51551.0078370825,0.0,1.0
2023-12-26,1444.28,1460.0,1430.02,1431.24,44507,1434.69812954458,1450.31383743809,1420.5327354885,1421.74464157184,44804.2474136387,0.0,1.0
2023-12-27,1431.45,1463.8416,1426.02,1447.0,68905,1421.95324835668,1454.12995088871,1416.55927292018,1437.40008409104,69365.1935209468,0.0,1.0
2023-12-28,1437.68,1437.695,1423.12,1426.0,50299,1428.14191630684,1428.15681679147,1413.67851255815,1416.53940560734,50634.9302504914,0.0,1.0
2023-12-29,1418.97,1440.065,1418.97,1428.2,54274,1409.55604514351,1430.51109336321,1409.55604514351,1418.72481001992,54636.4779501613,0.0,1.0
2024-01-02,1438.85,1438.85,1410.71,1418.97,67640,1429.30415410808,1429.30415410808,1401.35084493992,1409.55604514351,68091.7450077184,0.0,1.0
2024-01-03,1401.31,1432.82,1400.13,1426.69,56155,1392.01320790436,1423.31415928633,1390.84103644671,1417.22482790037,56530.0405220053,0.0,1.0
2024-01-04,1388.35,1422.69,1385.01,1400.0,90751,1379.13918918299,1413.25136533205,1375.82134793844,1390.71189891324,91357.0956711336,0.0,1.0
2024-01-05,1384.23,1411.28,1381.425,1388.35,85675,1375.04652273762,1401.91706335591,1372.26013211158,1379.13918918299,86247.1947595547,0.0,1.0
2024-01-08,1419.96,1421.11,1384.3,1389.0,71897,1410.53947712917,1411.68184761756,1375.11605833257,1379.78487685035,72377.1760913651,0.0,1.0
2024-01-09,1390.52,1413.29,1378.18,1407.68,81661,1381.29479262631,1403.91372829649,1369.03666060303,1398.34094704442,82206.3865918878,0.0,1.0
2024-01-10,1401.25,1414.64,1384.08,1392.16,64449,1391.95360596584,1405.2547719133,1374.89751789131,1382.92391227932,64879.4333826499,0.0,1.0
2024-01-11,1398.57,1402.86,1373.1,1394.11,64423,1389.29138604506,1393.55292464959,1363.99036314126,1384.86097528138,64853.2597373189,0.0,1.0
2024-01-12,1393.38,1416.8,1383.68,1397.07,64070,1384.13581836266,1407.40044170019,1374.50017163448,1387.80133758194,64497.9021680148,0.0,1.0
2024-01-16,1379.69,1402.56,1377.34,1389.43,62601,1370.53664272257,1393.25491495696,1368.20223346368,1380.21202407644,63019.0912068036,0.0,1.0
2024-01-17,1373.91,1387.315,1363.97,1371.36,53137,1364.79498931135,1378.11105574344,1354.92093482906,1362.26190692404,53491.8843062555,0.0,1.0
2024-01-18,1385.41,1388.55,1371.77,1377.44,51560,1376.21869419528,1379.33786231141,1362.66918683729,1368.30157002789,51904.3520490531,0.0,1.0
2024-01-19,1409.68,1413.98,1378.91,1394.7,67340,1400.32767832858,1404.59915058953,1369.76181752175,1385.44706101021,67789.7414077433,0.0,1.0
2024-01-22,1435.8,1439.32,1413.0,1413.0,66304,1426.27438889973,1429.77103595986,1403.62565226029,1403.62565226029,66746.8223091628,0.0,1.0
2024-01-23,1448.86,1480.58,1439.445,1439.67,96062,1439.24774418531,1470.75730235211,1429.89520666512,1430.11871393458,96703.566069359,0.0,1.0
2024-01-24,1423.62,1460.97,1418.37,1452.01,97220,1414.17519537919,1451.27740211091,1408.96002575826,1442.37684595786,97869.2999652627,0.0,1.0
2024-01-25,1412.41,1438.5427,1384.415,1430.99,126881,1403.03956653146,1428.99889284627,1375.2302953814,1421.49630016132,127728.395894801,0.0,1.0
2024-01-26,1490.18,1539.51,1383.0,1383.0,141820,1480.29361251609,1529.29633963994,1373.82468299786,1373.82468299786,142767.168494894,0.0,1.0
2024-01-29,1484.83,1517.56,1474.17,1505.0,103849,1474.97910633096,1507.49196379626,1464.38982858637,1495.01529133173,104542.572846046,0.0,1.0
2024-01-30,1536.97,1551.53,1482.785,1484.83,128211,1526.77319090905,1541.23659465775,1472.9476735929,1474.97910633096,129067.278521357,0.0,1.0
2024-01-31,1510.0,1530.69,1498.17,1506.73,167659,1499.98211954213,1520.53485467679,1488.23060399632,1496.73381389253,168778.738560749,0.0,1.0
2024-02-01,1485.77,1516.225,1457.74,1510.0,163989,1475.91287003451,1506.16582066409,1448.06883108699,1499.98211954213,165084.227854387,0.0,1.0
2024-02-02,1519.65,1552.0,1480.0,1489.51,124616,1509.56809798821,1541.70347650953,1470.18115027971,1479.62805753589,125448.268714989,0.0,1.0
2024-02-05,1534.43,1539.58,1508.5,1515.67,95025,1524.25004217817,1529.36587523488,1498.49207107901,1505.61450273273,95659.6402921118,0.0,1.0
2024-02-06,1483.05,1546.0,1469.36,1539.8,110042,1473.21091548805,1535.74328265704,1459.61173984797,1529.58441567614,110776.933828199,0.0,1.0
2024-02-07,1484.03,1489.82,1438.08,1484.12,80885,1474.18441381729,1479.93600088494,1428.53926256368,1474.27381672508,81425.2039466191,0.0,1.0
2024-02-08,1478.12,1485.2,1466.46,1474.01,39308,1468.31362287259,1475.34665161853,1456.73097948593,1464.23089008364,39570.5250260705,0.0,1.0
2024-02-09,1494.81,1500.0,1470.0,1477.8,42673,1484.89289543892,1490.04846312132,1460.2474938589,1467.99574586713,42957.9987391245,0.0,1.0
2024-02-12,1492.01,1509.99,1490.02,1499.0,48463,1482.1114716411,1499.97218588571,1480.13467401336,1489.05509747924,48786.6682186436,0.0,1.0
2024-02-13,1479.9,1505.65,1460.7634,1480.07,80819,1470.0818137155,1495.66097899908,1451.07217276925,1470.25068587465,81358.7631546244,0.0,1.0
2024-02-14,1492.94,1509.4,1467.51,1492.72,53383,1483.03530168823,1499.38610015688,1457.77401341012,1482.81676124697,53739.5272582354,0.0,1.0
2024-02-15,1533.91,1533.94,1494.87,1494.87,52542,1523.73349204429,1523.76329301355,1484.95249737745,1484.95249737745,52892.9104996383,0.0,1.0
2024-02-16,1514.99,1536.12,1513.24,1533.0,57085,1504.93901409612,1525.92883011328,1503.20062422247,1522.82952930999,57466.2516819279,0.0,1.0
2024-02-20,1510.06,1525.9164,1475.855,1484.92,97649,1500.04172148066,1515.79292444775,1466.06364969328,1475.06850923874,98301.1651132273,0.0,1.0
2024-02-21,1523.19,1530.0,1490.3,1513.0,84280,1513.08461236118,1519.84943238375,1480.41281639314,1502.96221646837,84842.8780196705,0.0,1.0
2024-02-22,1521.15,1536.5,1500.935,1523.19,62518,1511.05814645133,1526.30630905728,1490.97725999667,1513.08461236118,62935.5368774772,0.0,1.0
2024-02-23,1534.6,1540.7,1522.145,1535.97,49490,1524.41891433732,1530.47844475402,1512.0465452652,1525.77982526697,49820.5272092252,0.0,1.0
2024-02-26,1569.0,1582.69,1525.82,1538.79,95274,1558.5906924249,1572.18986806499,1515.69716399985,1528.58111637764,95910.3032800915,0.0,1.0
2024-02-27,1590.13,1598.25,1555.08,1555.08,80615,1579.58050844207,1587.64663745577,1544.76304268714,1544.76304268714,81153.4007066416,0.0,1.0
2024-02-28,1566.29,1585.0,1555.2,1581.39,59615,1557.52779118788,1576.13312287813,1546.49983135651,1572.54331809984,59950.377051562,1.64,1.0
2024-02-29,1573.81,1579.17,1540.3,1573.56,132241,1565.00572247119,1570.33573732205,1531.6831855957,1564.75712103225,132984.950292302,0.0,1.0
2024-03-01,1567.65,1573.74,1543.9536,1568.31,80106,1558.88018301571,1564.93611406828,1535.31634646494,1559.53649081451,80556.6535954447,0.0,1.0
2024-03-04,1561.8,1609.75,1551.86,1561.71,142636,1553.06290934452,1600.74466533317,1543.17851613227,1552.9734128265,143438.429608766,0.0,1.0
2024-03-05,1601.15,1623.98,1557.04,1561.5,102378,1592.19277583364,1614.89505923762,1548.32953794711,1552.76458761779,102953.949539291,0.0,1.0
2024-03-06,1572.06,1604.82,1559.58,1603.0,91346,1563.26551239861,1595.84224495727,1550.85532856673,1594.03242648179,91859.8866418181,0.0,1.0
2024-03-07,1566.81,1581.2,1552.0,1573.21,70643,1558.04488218087,1572.35438100625,1543.31773293808,1564.40907901773,71040.4174461714,0.0,1.0
2024-03-08,1553.6,1585.04,1547.575,1568.99,61141,1544.9087821473,1576.17289910836,1538.91748746885,1560.21268672843,61484.9618939788,0.0,1.0
2024-03-11,1505.75,1548.88,1505.75,1547.63,102624,1497.32646673422,1540.21518698011,1497.32646673422,1538.97217978541,103201.333465395,0.0,1.0
2024-03-12,1548.86,1553.16,1505.73,1513.98,79487,1540.195298865,1544.47124361476,1497.30657861911,1505.51042610412,79934.1712773213,0.0,1.0
2024-03-13,1549.47,1573.07,1526.55,1545.16,88020,1540.80188637601,1564.26986221192,1518.01010645401,1536.51599756869,88515.1755108362,0.0,1.0
2024-03-14,1531.0,1557.8225,1515.015,1543.05,81178,1522.43521206714,1549.10766045099,1506.53963606133,1534.41780142404,81634.6843628569,0.0,1.0
2024-03-15,1542.9,1557.29,1524.49,1531.29,98116,1534.26864056067,1548.57813938605,1515.96163059715,1522.72358973631,98667.9727382552,0.0,1.0
2024-03-18,1549.44,1565.97,1546.13,1548.21,58855,1540.77205420334,1557.20958134603,1537.48057115177,1539.54893512375,59186.1015075012,0.0,1.0
2024-03-19,1548.0,1565.0,1539.59,1541.0,148457,1539.34010991504,1556.24500776295,1530.97715750911,1532.37926962473,149292.176900843,0.0,1.0
2024-03-20,1580.87,1589.9799,1538.2,1538.2,65553,1572.02622710684,1581.08516410123,1529.59493350861,1529.59493350861,65921.7825523956,0.0,1.0
2024-03-21,1613.63,1624.99,1569.575,1605.0,93914,1604.60295966551,1615.89940905094,1560.79441409555,1596.02123799331,94442.3334801713,0.0,1.0
2024-03-22,1600.23,1625.0,1584.0,1618.98,57153,1591.27792253834,1615.90935310849,1575.13871712237,1609.92303045882,57474.5265390914,0.0,1.0
2024-03-25,1603.54,1619.92,1599.56,1601.0,38296,1594.5694055899,1610.85777186924,1590.61167068198,1592.04361497028,38511.4424149397,0.0,1.0
2024-03-26,1599.75,1617.99,1596.15,1617.99,33352,1590.80060777558,1608.93856876062,1587.22074705484,1608.93856876062,33539.6288756805,0.0,1.0
2024-03-27,1616.88,1618.45,1594.18,1608.64,49935,1607.83477837173,1609.39599540827,1585.261767716,1599.64087494427,50215.920121945,0.0,1.0
2024-03-28,1635.0,1651.73,1598.95,1618.0,93538,1625.85341066608,1642.48981895993,1590.00508317097,1608.94851281818,94064.2182110045,0.0,1.0
2024-04-01,1606.87,1635.0,1603.13,1635.0,51387,1597.88077675658,1625.85341066608,1594.16169923004,1625.85341066608,51676.0886613876,0.0,1.0
2024-04-02,1601.04,1608.0,1586.96,1595.51,101580,1592.08339120051,1599.00445526059,1578.08215815942,1586.58432737116,102151.460218027,0.0,1.0
2024-04-03,1581.3,1607.81,1577.62,1606.0,39742,1572.45382158182,1598.81551816699,1568.79440840063,1597.01564374907,39965.577200087,0.0,1.0
2024-04-04,1578.8,1626.99,1574.18,1603.24,143230,1569.96780719242,1617.88822056245,1565.37365260082,1594.27108386318,144035.771283993,0.0,1.0
2024-04-05,1594.57,1606.99,1577.64,1592.84,84602,1585.64958596074,1598.00010544727,1568.81429651574,1583.92926400328,85077.9468139943,0.0,1.0
2024-04-08,1632.25,1649.195,1583.11,1583.11,79885,1623.11879483775,1639.96900036908,1574.25369599975,1574.25369599975,80334.4103122373,0.0,1.0
2024-04-09,1605.66,1634.0,1594.82,1634.0,72249,1596.67754579211,1624.85900491032,1585.89818739968,1624.85900491032,72655.4523458579,0.0,1.0
2024-04-10,1607.61,1608.09,1565.1,1582.39,65254,1598.61663701584,1599.09395177861,1556.34444833852,1573.5377238556,65621.1004633505,0.0,1.0
2024-04-11,1601.0,1607.9,1567.79,1595.11,74673,1592.04361497028,1598.90501468501,1559.01939982152,1586.18656506885,75093.0890811253,0.0,1.0
2024-04-12,1569.17,1602.5,1560.95,1600.0,63053,1560.39167976446,1593.53522360391,1552.21766445212,1591.04920921452,63407.7182627217,0.0,1.0
2024-04-15,1537.6,1592.0,1533.18,1580.37,65465,1528.99829005515,1583.09396316844,1524.60301661469,1571.52902422897,65833.2874893989,0.0,1.0
2024-04-16,1532.51,1539.34,1517.995,1537.29,66554,1523.93676475834,1530.72855607017,1509.50296521349,1528.69002427086,66928.4138939806,0.0,1.0
2024-04-17,1550.0,1563.53,1541.81,1542.43,57842,1541.32892142656,1554.78323130198,1533.1847382869,1533.80126985547,58167.4026573255,0.0,1.0
2024-04-18,1551.91,1567.74,1535.73,1556.4,65761,1543.22823642006,1558.96967953373,1527.13875129188,1547.69311826342,66130.9527012964,0.0,1.0
2024-04-19,1567.36,1570.85,1536.51,1551.57,65460,1558.59180534654,1562.06228143414,1527.91438778137,1542.8901384631,65828.2593608195,0.0,1.0
2024-04-22,1622.75,1626.89,1562.645,1582.0,62042,1613.67194015804,1617.78877998688,1553.90318220814,1573.14990561085,62391.0306639773,0.0,1.0
2024-04-23,1622.72,1652.04,1618.77,1625.0,76015,1613.64210798536,1642.79808474422,1609.71420525011,1615.90935310849,76442.6387918226,0.0,1.0
2024-04-24,1639.63,1650.0,1625.05,1627.55,77987,1630.45750931525,1640.76949700247,1615.95907339628,1618.44508778568,78425.7327035171,0.0,1.0
2024-04-25,1800.35,1810.03,1634.905,1638.7,170431,1790.27840238085,1799.90425009659,1625.75894211929,1629.53271196239,171389.79638136,0.0,1.0
2024-04-26,1754.5,1797.24,1740.42,1794.05,107438,1744.68489847929,1787.18580048044,1730.68366543821,1784.01364611956,108042.415661591,0.0,1.0
2024-04-29,1707.48,1771.6,1697.39,1766.99,104316,1697.9279398435,1761.68923690277,1687.89438576789,1757.10502636872,104902.852176646,0.0,1.0
2024-04-30,1686.76,1716.0,1675.22,1702.0,95239,1677.32385258417,1706.40027688257,1665.84841016271,1692.47859630194,95774.7875536985,0.0,1.0
2024-05-01,1675.99,1718.34,1670.61,1694.99,105651,1666.61410259465,1708.72718635104,1661.26419962866,1685.50781195407,106245.362507332,0.0,1.0
2024-05-02,1713.5,1727.7,1686.23,1699.89,90149,1703.91426249317,1718.03482422495,1676.79681753362,1690.38040015729,90656.1526599224,0.0,1.0
2024-05-03,1710.0,1745.15,1700.3,1729.0,62387,1700.43384234801,1735.38720466295,1690.78810651715,1719.32755170744,62737.9715359526,0.0,1.0
2024-05-06,1725.83,1743.85,1713.23,1713.23,80588,1716.17528546168,1734.09447718046,1703.64577293912,1703.64577293912,81041.3651904938,0.0,1.0
2024-05-07,1712.33,1745.5,1706.8,1724.58,73214,1702.75080775893,1735.73524667746,1697.25174392959,1714.93227826698,73625.881161672,0.0,1.0
2024-05-08,1731.92,1737.32,1700.0,1700.0,65789,1722.23121651425,1727.60100759535,1690.48978479042,1690.48978479042,66159.1102213407,0.0,1.0
2024-05-09,1732.92,1759.99,1727.98,1727.98,66458,1723.22562227001,1750.14418607841,1718.31325783656,1718.31325783656,66831.8738252574,0.0,1.0
2024-05-10,1736.9,1755.395,1731.6,1731.6,57309,1727.18335717793,1745.5748916307,1721.91300667241,1721.91300667241,57631.4041507671,0.0,1.0
2024-05-13,1742.85,1752.86,1735.69,1741.0,61800,1733.1000714247,1743.05407303985,1725.98012621346,1731.26042077655,62147.669240737,0.0,1.0
2024-05-14,1738.09,1760.0,1727.41,1742.85,85589,1728.36670002729,1750.15413013597,1717.74644655578,1733.1000714247,86070.4993955572,0.0,1.0
2024-05-15,1721.84,1749.94,1718.16,1734.1,82385,1712.2076064962,1740.15040823303,1708.54819331501,1724.39902106181,82848.4746019114,0.0,1.0
2024-05-16,1757.29,1764.66,1722.0,1722.0,81126,1747.45929053786,1754.78806095781,1712.36671141712,1712.36671141712,81582.3918256317,0.0,1.0
2024-05-17,1767.54,1781.14,1755.79,1770.0,70233,1757.65194953439,1771.17586781271,1745.96768190422,1760.09818769356,70628.1109026649,0.0,1.0
2024-05-20,1763.45,1789.75,1763.24,1775.26,76348,1753.58482999334,1779.7377013698,1753.37600478463,1765.32876196885,76777.5121552068,0.0,1.0
2024-05-21,1777.41,1786.835,1756.71,1763.45,79975,1767.46673434373,1776.83900859176,1746.88253519952,1753.58482999334,80424.9166266659,0.0,1.0
2024-05-22,1780.14,1800.815,1768.79,1784.53,85991,1770.18146205696,1790.74080105727,1758.89495672909,1774.54690332474,86474.7609333367,0.0,1.0
2024-05-23,1748.2,1768.15,1737.405,1766.51,87483,1738.42014221801,1758.2585370454,1727.68553208459,1756.62771160596,87975.1545014143,0.0,1.0
2024-05-24,1781.25,1786.8,1743.51,1743.51,69873,1771.28525244585,1776.80420439031,1733.7563792235,1733.7563792235,70266.0856449517,0.0,1.0
2024-05-28,1778.15,1790.0999,1770.36,1788.74,75746,1768.202594603,1780.08564394374,1760.45617376563,1778.73335155648,76172.1254742533,0.0,1.0
2024-05-29,1743.77,1768.8,1738.98,1767.0,70899,1734.01492472,1758.90490078665,1729.25172114991,1757.11497042628,71297.8576294338,0.0,1.0
2024-05-30,1725.0,1758.47,1720.965,1748.67,111861,1715.3499286844,1748.63268932966,1711.33750145991,1738.88751292322,112490.298202882,0.0,1.0
2024-05-31,1698.43,1726.7,1687.69,1721.4,413665,1690.55939319333,1718.69838864535,1679.86916287303,1713.42294910181,415590.868193564,1.64,1.0
2024-06-03,1692.99,1713.36,1670.83,1703.0,79451,1685.14460241657,1705.42020685087,1663.08729292888,1695.10821559219,79820.8938847783,0.0,1.0
2024-06-04,1669.72,1710.62,1663.23,1701.37,53653,1661.9824367226,1702.69290414345,1655.52251169665,1693.48576909106,53902.7881285322,0.0,1.0
2024-06-05,1689.19,1695.38,1670.1,1670.1,66563,1681.36221180045,1687.52352704092,1662.36067578421,1662.36067578421,66872.8922185058,0.0,1.0
2024-06-06,1695.63,1703.03,1680.39,1687.99,99272,1687.77236852882,1695.13807657073,1672.60299142628,1680.16777265852,99734.1729837223,0.0,1.0
2024-06-07,1688.8,1705.995,1662.58,1689.0,103536,1680.97401907932,1698.08933661726,1654.8755238281,1681.17309226964,104018.024559218,0.0,1.0
2024-06-10,1670.84,1696.1,1665.71,1684.0,66468,1663.0972465884,1688.24019052607,1657.99101925664,1676.19626251159,66777.4499343426,0.0,1.0
2024-06-11,1646.49,1662.0,1623.98,1662.0,80351,1638.86008566669,1654.29821157617,1616.45439809595,1654.29821157617,80725.0839452725,0.0,1.0
2024-06-12,1662.3,1684.51,1651.97,1668.0,90709,1654.59682136165,1676.70389914691,1644.31469108152,1660.27040728583,91131.3068859343,0.0,1.0
2024-06-13,1641.49,1670.69,1637.39,1670.69,42404,1633.88325590864,1662.94794169566,1629.80225550704,1662.94794169566,42601.4170279814,0.0,1.0
2024-06-14,1631.83,1643.96,1614.66,1631.0,36921,1624.26802081609,1636.34180980912,1607.17758742694,1623.44186707625,37092.8902483279,0.0,1.0
2024-06-17,1650.81,1655.56,1634.0,1635.38,43452,1643.16006657765,1647.8880548478,1626.42796493108,1627.8015699443,43654.2961206453,0.0,1.0
2024-06-18,1639.71,1674.17,1637.255,1655.86,64087,1632.11150451478,1666.41181520726,1629.66788110357,1648.18666463328,64385.3648965247,0.0,1.0
2024-06-20,1652.46,1663.065,1631.595,1641.0,77083,1644.80242039781,1655.35827631463,1624.03410981746,1633.39552659235,77441.8693700565,0.0,1.0
2024-06-21,1646.12,1648.09,1616.3,1648.02,108677,1638.4918002646,1640.45267118927,1608.80998758758,1640.38299557266,109182.959115883,0.0,1.0
2024-06-24,1640.93,1659.83,1630.54,1645.22,61430,1633.32585097574,1652.13826746117,1622.98399873851,1637.59597090815,61715.9949068223,0.0,1.0
2024-06-25,1633.85,1655.63,1626.61,1639.01,51212,1626.27866003834,1647.95773046441,1619.07221054868,1631.41474834865,51450.4237533483,0.0,1.0
2024-06-26,1649.07,1655.42,1613.8,1624.63,74642,1641.42812982185,1647.74870361457,1606.32157270855,1617.10138596449,74989.5049948726,0.0,1.0
2024-06-27,1679.46,1681.21,1638.99,1650.3,52520,1671.67730109128,1673.4191915066,1631.39484102962,1642.65242994233,52764.5133079328,0.0,1.0
2024-06-28,1683.61,1710.805,1659.32,1690.14,172177,1675.80806979046,1702.8770468445,1651.63063082585,1682.30780945448,172978.591161842,0.0,1.0
2024-07-01,1697.56,1722.67,1682.93,1683.53,73440,1689.69342481543,1714.68706386036,1675.13122094337,1675.72844051433,73781.9089363018,0.0,1.0
2024-07-02,1728.2,1740.65,1693.78,1704.79,98687,1720.19143757276,1732.58374367031,1685.93094151834,1696.88992064557,99146.4494444015,0.0,1.0
2024-07-03,1716.1,1756.87,1714.77,1737.37,41332,1708.14750955828,1748.72857940543,1706.82367284264,1729.31894334903,41524.4262003708,0.0,1.0
2024-07-05,1692.55,1716.1,1689.1,1716.1,87065,1684.70664139786,1708.14750955828,1681.2726288648,1708.14750955828,87470.3417965568,0.0,1.0
2024-07-08,1685.92,1698.0,1669.15,1695.0,41254,1678.10736513868,1690.13138583413,1661.41507813018,1687.1452879793,41446.0630617948,0.0,1.0
2024-07-09,1720.09,1736.71,1698.99,1698.99,51673,1712.1190197052,1728.66200182097,1691.11679812623,1691.11679812623,51913.5699954458,0.0,1.0
2024-07-10,1743.19,1746.3799,1707.7525,1724.81,40713,1735.1119731874,1738.28709103644,1699.83869227721,1716.8171469968,40902.5443698756,0.0,1.0
2024-07-11,1747.39,1758.59,1733.3761,1743.0,38857,1739.29251018416,1750.4406088422,1725.34355127489,1734.92285365659,39037.9035340127,0.0,1.0
2024-07-12,1748.9,1758.45,1738.79,1747.37,40841,1740.79551277109,1750.30125760897,1730.73236300031,1739.27260286513,41031.1402895904,0.0,1.0
2024-07-15,1775.67,1793.585,1758.39,1763.0,57951,1767.4414592957,1785.2734403188,1750.24153565187,1754.8301726888,58220.797995202,0.0,1.0
2024-07-16,1831.1,1849.95,1787.0,1787.0,121858,1822.61459399345,1841.37724218131,1778.71895552744,1778.71895552744,122425.324879628,0.0,1.0
2024-07-17,1834.48,1856.295,1827.49,1829.28,69868,1825.9789309099,1847.69283914427,1819.02132290814,1820.80302796152,70193.2790517638,0.0,1.0
2024-07-18,1832.69,1847.655,1804.84,1825.0,76258,1824.19722585651,1839.09287732236,1796.47628410417,1816.54286168863,76613.0284812708,0.0,1.0
2024-07-19,1832.79,1854.08,1825.84,1825.84,85465,1824.29676245167,1845.48810356146,1817.37896908798,1817.37896908798,85862.8928001234,0.0,1.0
2024-07-22,1844.4,1847.63,1805.58,1832.79,82107,1835.85296114987,1839.06799317357,1797.21285490836,1824.29676245167,82489.2592188582,0.0,1.0
2024-07-23,1873.11,1884.08,1835.09,1835.15,123480,1864.4299176206,1875.34908210976,1826.58610414038,1826.64582609747,124054.876299763,0.0,1.0
2024-07-24,1862.27,1885.0,1848.7,1865.9,75239,1853.64015070514,1876.26481878524,1840.13303474179,1857.25332910949,75589.2844016671,0.0,1.0
2024-07-25,2051.05,2059.1,1900.0,1900.0,247010,2041.54533505012,2049.55803096058,1891.1953080594,1891.1953080594,248159.985380664,0.0,1.0
2024-07-26,2110.45,2112.64,2046.83,2080.0,163482,2100.67007257576,2102.84992400979,2037.34489073432,2070.36117934923,164243.110521848,0.0,1.0
2024-07-29,2095.84,2146.77,2084.85,2146.77,136903,2086.12777602274,2136.82176393825,2075.18870421454,2136.82176393825,137540.368724218,0.0,1.0
2024-07-30,2128.51,2174.8,2103.67,2103.67,148554,2118.64638166185,2164.72187156188,2093.92149142385,2093.92149142385,149245.611385122,0.0,1.0
2024-07-31,2087.69,2123.53,2075.74,2123.41,136556,2078.01554351712,2113.68945922283,2066.12092039537,2113.57001530863,137191.753223116,0.0,1.0
2024-08-01,2073.4,2093.0,2031.96,2085.75,141145,2063.79176406861,2083.30093672017,2022.54379903388,2076.08453357099,141802.117876012,0.0,1.0
2024-08-02,1957.66,2032.34,1951.71,2032.34,108964,1948.58810882924,2022.92203809549,1942.66568141716,2022.92203809549,109471.295279619,0.0,1.0
2024-08-05,1889.34,1915.56,1834.12,1860.91,120277,1880.58470701523,1906.68320226645,1825.62059916732,1852.28645301095,120836.964340027,0.0,1.0
2024-08-06,1901.24,1942.87,1887.79,1892.01,91537,1892.42956183939,1933.86664640493,1879.04188979024,1883.24233410603,91963.1617415889,0.0,1.0
2024-08-07,1920.86,1948.76,1912.87,1912.87,123002,1911.95864180999,1939.72935185991,1904.00566785662,1904.00566785662,123574.650912078,0.0,1.0
2024-08-08,1961.49,1975.0,1931.19,1931.19,99238,1952.40036042391,1965.84775443016,1922.24077209012,1922.24077209012,99700.0146925481,0.0,1.0
2024-08-09,1974.15,1982.4,1939.43,1961.05,67240,1965.00169337129,1973.21346247208,1930.44258753139,1951.9623994052,67553.0440751219,0.0,1.0
2024-08-12,1961.8,1995.47,1954.575,1980.0,90757,1952.70892386891,1986.22289545962,1945.51740486852,1970.82458418821,91179.5303558272,0.0,1.0
2024-08-13,1997.0,2000.18,1971.52,1972.1,130956,1987.74580536559,1990.91106909171,1962.38388091856,1962.96119317049,131565.681735598,0.0,1.0
2024-08-14,1999.61,2010.0,1991.0,2007.0,116855,1990.34371049929,2000.68556273652,1981.77360965593,1997.69946488169,117399.032798905,0.0,1.0
2024-08-15,2048.43,2061.695,2010.0,2012.69,105323,2038.9374762569,2052.14100560501,2000.68556273652,2003.36309714635,105813.34415711,0.0,1.0
2024-08-16,2048.29,2054.65,2031.33,2031.33,68454,2038.79812502367,2045.12865247592,2021.91671848436,2021.91671848436,68772.696001166,0.0,1.0
2024-08-19,2023.5,2063.3999,2020.96,2048.29,68376,2014.12300308326,2053.83800501591,2011.59477356617,2038.79812502367,68694.3328625896,0.0,1.0
2024-08-20,1999.35,2015.94,1999.0,2010.15,51545,1990.08491535187,2006.59803648908,1989.73653726881,2000.83486762926,51784.974075731,0.0,1.0
2024-08-21,1969.75,2003.0,1969.46,2003.0,70009,1960.62208318421,1993.71800107525,1960.33342705824,1993.71800107525,70334.9354945747,0.0,1.0
2024-08-22,1993.65,2006.775,1972.19,1972.19,61524,1984.41132942769,1997.47550754258,1963.05077610614,1963.05077610614,61810.4325353629,0.0,1.0
2024-08-23,2015.05,2028.96,1985.615,1996.3,114497,2005.71216079215,2019.55770117905,1976.4135640065,1987.04904919946,115030.054840411,0.0,1.0
2024-08-26,1950.8,2024.05,1942.5,2023.08,110127,1941.75989840119,2014.67045435664,1933.49836100283,2013.70494938358,110639.709768902,0.0,1.0
2024-08-27,1960.58,1977.9799,1943.74,1950.0,75114,1951.49457740794,1968.81384542937,1934.73261478283,1940.96360563991,75463.7024488208,0.0,1.0
2024-08-28,1978.09,1982.0,1958.16,1958.16,54584,1968.92343522064,1972.81531609143,1949.08579180505,1949.08579180505,54838.122513332,0.0,1.0
2024-08-29,1991.97,1996.48,1968.51,1987.29,65774,1982.73911462899,1987.22821507075,1959.38782940421,1978.08080197545,66080.2189321395,0.0,1.0
2024-08-30,2030.7,2033.84,1994.04,1994.04,73304,2022.92203809549,2026.05001130651,1986.40245277192,1986.40245277192,73585.8475990231,1.64,1.0
2024-09-03,2007.85,2047.41,1998.03,2029.0,80618,2000.15955788153,2039.56803566115,1990.3771703235,2021.22854941437,80927.9693023308,0.0,1.0
2024-09-04,1975.09,2020.12,1972.14,2006.13,58614,1967.52503482643,2012.38256148001,1964.58633387977,1998.44614580416,58839.3658077203,0.0,1.0
2024-09-05,1952.42,1983.48,1944.3,1983.48,57044,1944.94186517871,1975.88289955269,1936.8529663018,1975.88289955269,57263.3292922442,0.0,1.0
2024-09-06,1898.1,1956.58,1897.05,1946.55,91381,1890.82992096767,1949.0859315984,1889.78394266462,1939.09434837976,91732.3521151143,0.0,1.0
2024-09-09,1900.68,1931.42,1898.74,1917.01,86351,1893.40003908373,1924.02229911774,1891.46746964763,1909.66749212067,86683.0121961047,0.0,1.0
2024-09-10,1825.97,1907.99,1792.18,1907.99,142144,1818.97619239731,1900.68204041258,1785.31561443541,1900.68204041258,142690.53150054,0.0,1.0
2024-09-11,1819.6,1833.92,1783.15,1825.49,80522,1812.63059069215,1826.89574240611,1776.32020102919,1818.49803088735,80831.6001905564,0.0,1.0
2024-09-12,1825.45,1862.11,1813.19,1813.59,70207,1818.45818409485,1854.97776941842,1806.2451421945,1806.64361011947,70476.9398993864,0.0,1.0
2024-09-13,1832.68,1856.4099,1824.23,1828.08,135053,1825.6604918387,1849.29950187061,1817.24285692369,1821.07811070153,135572.267213124,0.0,1.0
2024-09-16,1871.32,1873.14,1839.78,1840.0,67645,1864.15249339088,1865.96552244949,1832.73329750693,1832.95245486566,67905.0892289085,0.0,1.0
2024-09-17,1915.14,1916.2,1873.31,1873.31,70870,1907.80465457143,1908.8605945726,1866.13487131761,1866.13487131761,71142.4890775778,0.0,1.0
2024-09-18,1898.95,1940.0,1896.545,1916.05,93373,1891.67666530824,1932.56943610836,1889.28087690935,1908.71116910074,93732.0111844315,0.0,1.0
2024-09-19,1939.57,1943.74,1913.31,1935.0,77742,1932.14108308902,1936.29511120684,1905.98166381469,1927.58858704623,78040.9113287577,0.0,1.0
2024-09-20,1965.18,1968.16,1936.09,1940.94,132107,1957.65299198527,1960.62157802631,1928.67441214177,1933.50583573204,132614.94009555,0.0,1.0
2024-09-23,1955.89,1996.72,1936.575,1972.0,159782,1948.39857442783,1989.07218786922,1929.1575545008,1964.44687010603,160396.348099246,0.0,1.0
2024-09-24,1856.96,1955.0,1853.04,1952.0,171585,1849.84749488443,1947.51198329477,1845.94250921971,1944.52347385749,172244.729622918,0.0,1.0
2024-09-25,1837.49,1867.15,1834.33,1860.15,95480,1830.45206863647,1859.99846527306,1827.3041720292,1853.02527658607,95847.1124188957,0.0,1.0
2024-09-26,1876.68,1894.59,1845.55,1845.55,139154,1869.49196358549,1887.33336492605,1838.48119732463,1838.48119732463,139689.035206734,0.0,1.0
2024-09-27,1845.53,1881.74,1840.0,1876.0,58426,1838.46127392839,1874.53258283637,1832.95245486566,1868.81456811304,58650.6429638289,0.0,1.0
2024-09-30,1840.95,1849.995,1814.73,1840.24,102586,1833.89881618747,1842.90917214087,1807.77924370563,1833.19153562065,102980.434380025,0.0,1.0
2024-10-01,1818.78,1834.11,1792.1501,1834.11,83950,1811.81373144596,1827.08501467047,1785.28582895801,1827.08501467047,84272.7805568318,0.0,1.0
2024-10-02,1827.23,1833.11,1809.72,1809.72,68680,1820.23136636097,1826.08884485804,1802.78843294537,1802.78843294537,68944.0687152258,0.0,1.0
2024-10-03,1862.71,1865.0,1813.44,1819.46,79837,1855.57547130588,1857.85670017634,1806.4941846476,1812.49112691841,80143.9664242498,0.0,1.0
2024-10-04,1950.12,1956.02,1889.9,1889.9,94468,1942.65067461012,1948.52807650344,1882.66132850577,1882.66132850577,94831.221365608,0.0,1.0
2024-10-07,1945.48,1949.71,1912.51,1940.34,74267,1938.02844668046,1942.24224498703,1905.18472796475,1932.90813384459,74552.5502515096,0.0,1.0
2024-10-08,1939.9,1969.03,1936.7,1949.69,62623,1932.46981912712,1961.48824576312,1929.28207572735,1942.22232159078,62863.7800692135,0.0,1.0
2024-10-09,1974.84,2003.2,1935.01,1935.01,59946,1967.27599237332,1995.52736825375,1927.59854874435,1927.59854874435,60176.4872335894,0.0,1.0
2024-10-10,1996.73,2004.78,1974.84,1974.84,60789,1989.08214956735,1997.10131655738,1967.27599237332,1967.27599237332,61022.7284963577,0.0,1.0
2024-10-11,2021.1,2046.56,1999.22,2004.62,70305,2013.35880789619,2038.72129132058,1991.56261240029,1996.9419293874,70575.3167009894,0.0,1.0
2024-10-14,2035.43,2041.135,2023.0,2023.0,57347,2027.63392130827,2033.31707008817,2015.2515305398,2015.2515305398,57567.494301282,0.0,1.0
2024-10-15,2026.58,2087.42,2026.58,2042.0,57684,2018.81781846829,2079.42478985635,2018.81781846829,2034.17875697592,57905.7900374066,0.0,1.0
2024-10-16,2043.81,2056.45,2030.12,2044.74,63418,2035.98182433641,2048.57341076549,2022.34425960428,2036.90826226197,63661.8367760947,0.0,1.0
2024-10-17,2085.27,2092.05,2045.175,2054.0,64429,2077.28302475963,2084.03705608789,2037.34159613037,2046.13279472504,64676.7239844683,0.0,1.0
2024-10-18,2115.01,2119.16,2078.275,2080.01,62784,2106.90911498121,2111.04321970278,2070.31481692171,2072.04317154627,63025.3991004184,0.0,1.0
2024-10-21,2059.01,2128.0,2057.01,2128.0,56691,2051.1236054853,2119.84936084464,2049.13126586045,2119.84936084464,56908.9720374907,0.0,1.0
2024-10-22,2081.0,2085.24,2033.0566,2043.21,62487,2073.02937966057,2077.25313966526,2025.26961187546,2035.38412244895,62727.2571608664,0.0,1.0
2024-10-23,2082.6,2116.0,2074.725,2084.86,80727,2074.62325136045,2107.89532309551,2066.77841408759,2076.87459513654,81037.3883979911,0.0,1.0
2024-10-24,1879.94,1950.0,1795.055,1950.0,305601,1872.739477174,1942.53113423263,1788.17960264613,1942.53113423263,306776.009659896,0.0,1.0
2024-10-25,1881.83,1909.025,1846.155,1865.43,133780,1874.62223811949,1901.71307616844,1839.08388006115,1858.28505319568,134294.3726372,0.0,1.0
2024-10-28,1926.03,1932.225,1881.79,1882.82,83759,1918.65294382876,1924.82421581674,1874.58239132699,1875.60844623379,84081.0461781972,0.0,1.0
2024-10-29,1941.86,1960.695,1908.4,1908.4,115068,1934.42231195948,1953.18517037654,1901.09047003567,1901.09047003567,115510.426600518,0.0,1.0
2024-10-30,1974.07,1987.16,1930.88,1930.88,87240,1966.50894161775,1979.54880446242,1923.48436741903,1923.48436741903,87575.4303249315,0.0,1.0
2024-10-31,1937.35,2020.35,1935.53,1986.34,85870,1929.92958610543,2012.61168053687,1928.11655704681,1978.73194521623,86200.1627923185,0.0,1.0
2024-11-01,1926.77,1962.145,1923.96,1935.0,76168,1919.39010948995,1954.62961660456,1916.59087231703,1927.58858704623,76460.8594336244,0.0,1.0
2024-11-04,1905.96,1929.425,1895.17,1927.81,71965,1898.65981569335,1922.03494034195,1887.91114341726,1920.42612609488,72241.6992587538,0.0,1.0
2024-11-05,1921.51,1932.525,1901.01,1901.01,67821,1914.15025627659,1925.12306676047,1893.72877512183,1893.72877512183,68081.7659338282,0.0,1.0
2024-11-06,2272.62,2275.9,2051.55,2051.55,268042,2263.91543911783,2267.18287610259,2043.69217868459,2043.69217868459,269072.5985231,0.0,1.0
2024-11-07,2172.87,2253.19,2167.16,2245.18,125305,2164.54750032824,2244.55985966237,2158.85937069928,2236.58053946483,125786.786988371,0.0,1.0
2024-11-08,2165.65,2182.25,2153.19,2182.25,78960,2157.35515428251,2173.8915731688,2144.94287841967,2173.8915731688,79263.5944343948,0.0,1.0
2024-11-11,2193.07,2208.51,2184.77,2207.68,101140,2184.67013053926,2200.05099244313,2176.40192109612,2199.22417149882,101528.874633925,0.0,1.0
2024-11-12,2175.45,2222.62,2166.46,2222.62,109693,2167.1176184443,2214.10694849648,2158.16205183058,2214.10694849648,110114.760186069,0.0,1.0
2024-11-13,2163.07,2224.33,2160.845,2196.45,60287,2154.78503616645,2215.81039887573,2152.5685583338,2188.03718450527,60518.7983493712,0.0,1.0
2024-11-14,2152.02,2180.05,2138.24,2174.73,82152,2143.77735973913,2171.69999958146,2130.05013972389,2166.40037617935,82467.8674008916,0.0,1.0
2024-11-15,2200.46,2203.18,2164.06,2169.8,63438,2192.0318254531,2194.7414073429,2155.77124428075,2161.48925900409,63681.913674381,0.0,1.0
2024-11-18,2194.42,2222.21,2175.535,2213.45,79202,2186.01495978604,2213.69851887338,2167.20229287835,2204.97207131652,79506.5249036591,0.0,1.0
2024-11-19,2217.73,2240.35,2162.98,2162.98,87867,2209.23567811371,2231.76903927081,2154.69538088333,2154.69538088333,88204.8410862077,0.0,1.0
2024-11-20,2258.67,2268.37,2211.36,2211.36,114242,2250.01887023447,2259.68171741501,2202.89007640855,2202.89007640855,114681.250701293,0.0,1.0
2024-11-21,2324.23,2325.84,2264.305,2265.75,92742,2315.32776313719,2316.93159653519,2255.6322871275,2257.07175250646,93098.5850434982,0.0,1.0
2024-11-22,2353.08,2363.9,2296.34,2296.34,93166,2344.0672622257,2354.84581959616,2287.5445870686,2287.5445870686,93524.2152871685,0.0,1.0
2024-11-25,2341.02,2388.78,2321.1801,2352.94,178087,2332.05345428783,2379.63052452935,2312.28954482626,2343.92779845196,178771.729255801,0.0,1.0
2024-11-26,2325.96,2350.27,2314.23,2325.94,81736,2317.05113691268,2341.26802505278,2305.36606501292,2317.03121351644,82050.2679165361,0.0,1.0
2024-11-27,2308.48,2350.48,2308.48,2344.25,52279,2299.63808859146,2341.47722071339,2299.63808859146,2335.27108278197,52480.0082755283,0.0,1.0
2024-11-29,2295.0,2320.0,2289.97,2317.85,67738,2288.15225065418,2313.07765643472,2283.13725901113,2310.9340715376,67940.7193973017,1.95,1.0
2024-12-02,2223.21,2329.015,2221.15,2301.03,118742,2216.57645541476,2322.06575775919,2214.52260197844,2294.16425852845,119097.358981287,0.0,1.0
2024-12-03,2209.89,2243.95,2180.82,2243.95,108009,2203.29619921488,2237.2545720503,2174.31293737326,2237.2545720503,108332.238350456,0.0,1.0
2024-12-04,2197.92,2204.0,2138.81,2201.85,84782,2191.36191492716,2197.42377361299,2132.42828549963,2195.28018871586,85035.7269470908,0.0,1.0
2024-12-05,2195.63,2234.925,2194.3,2216.11,55367,2189.07874775766,2228.25650056352,2187.75271617014,2209.49764017308,55532.6967266587,0.0,1.0
2024-12-06,2196.6,2207.94,2177.0,2207.94,53977,2190.04585350195,2201.352017564,2170.50433537,2201.352017564,54138.5368760246,0.0,1.0
2024-12-09,2152.41,2205.0,2152.36,2196.6,92175,2145.98770624425,2198.42078984421,2145.93785543269,2190.04585350195,92450.8519656071,0.0,1.0
2024-12-10,2121.05,2180.355,2115.68,2171.44,82637,2114.72127723313,2173.84932482575,2109.36730007147,2164.9609251244,82884.3076092421,0.0,1.0
2024-12-11,2097.67,2139.52,2084.97,2131.0,123075,2091.41103774717,2133.1361670238,2078.74893161065,2124.64158873379,123443.326343011,0.0,1.0
2024-12-12,2074.88,2104.02,2062.515,2103.15,73832,2068.68903783762,2097.74209081543,2056.36093213856,2096.87468669426,74052.9569007291,0.0,1.0
2024-12-13,2086.91,2091.86,2069.94,2070.01,56224,2080.68314309922,2085.61837344377,2063.76377765538,2063.83356879157,56392.2614691,0.0,1.0
2024-12-16,2123.44,2128.66,2087.905,2088.6,89489,2117.10414602575,2122.30857075273,2081.67517424929,2082.36810052998,89756.8135779791,0.0,1.0
2024-12-17,2107.94,2134.98,2088.035,2134.98,141218,2101.65039444182,2128.60971333405,2081.80478635934,2128.60971333405,141640.62286823,0.0,1.0
2024-12-18,2029.36,2133.23,2024.01,2129.82,80025,2023.3048589924,2126.86493492942,2017.97082215536,2123.46510958095,80264.4906812879,0.0,1.0
2024-12-19,2070.94,2099.82,2033.25,2033.25,121169,2064.76079388661,2093.55462264429,2027.18325213185,2027.18325213185,121531.622260056,0.0,1.0
2024-12-20,2130.51,2131.0,2033.6501,2053.18,160969,2124.15305078049,2124.64158873379,2027.58215832597,2047.05378562011,161450.731652312,0.0,1.0
2024-12-23,2127.96,2136.92,2099.04,2136.92,48953,2121.61065939088,2130.54392482263,2092.77694998394,2130.54392482263,49099.5015597761,0.0,1.0
2024-12-24,2152.98,2159.61,2116.89,2116.89,30598,2146.55600549605,2153.16622310905,2110.57368971125,2110.57368971125,30689.5705825185,0.0,1.0
2024-12-26,2153.14,2157.21,2132.865,2136.88,43789,2146.71552809304,2150.77338415412,2126.50102400502,2130.50404417338,43920.0472657659,0.0,1.0
2024-12-27,2132.44,2155.69,2117.305,2144.93,41546,2126.07729210675,2149.25791948266,2110.98745144721,2138.53002483471,41670.3346434837,0.0,1.0
2024-12-30,2112.93,2143.78,2099.61,2121.02,63991,2106.62550543561,2137.38345616881,2093.34524923574,2114.6913667462,64182.5057567797,0.0,1.0
2024-12-31,2113.02,2134.13,2108.185,2116.61,51208,2106.71523689642,2127.76224953752,2101.89466341846,2110.29452516651,51361.2500944379,0.0,1.0
2025-01-02,2102.56,2139.635,2098.64,2128.0,48540,2096.28644711784,2133.25082389039,2092.37814349145,2121.65054004013,48685.2655753791,0.0,1.0
2025-01-03,2150.62,2152.91,2089.83,2109.22,48213,2144.20304719036,2146.48621435986,2083.59443049439,2102.92657521778,48357.2869630358,0.0,1.0
2025-01-06,2149.75,2204.75,2127.99,2172.12,92823,2143.3356430692,2198.1715357864,2121.64056987781,2165.63889616163,93100.7912341042,0.0,1.0
2025-01-07,2116.86,2161.67,2109.265,2155.12,85498,2110.54377922431,2155.22007654537,2102.97144094818,2148.68962023086,85753.8697190723,0.0,1.0
2025-01-08,2094.0,2111.655,2089.51,2106.87,51712,2087.75198817858,2105.35430974081,2083.2753853004,2100.58358707441,51866.75841438,0.0,1.0
2025-01-10,2063.8,2083.34,2040.28,2083.18,69680,2057.64209799568,2077.12379515376,2034.19227623734,2076.96427255676,69888.5312173963,0.0,1.0
2025-01-13,2085.61,2088.78,2030.92,2030.92,67924,2079.38702199863,2082.5475634516,2024.86020431311,2024.86020431311,68127.2760391852,0.0,1.0
2025-01-14,2140.0,2144.93,2093.5201,2120.0,56991,2133.61473481479,2138.53002483471,2087.27352008922,2113.67441019035,57161.5568686944,0.0,1.0
2025-01-15,2152.52,2204.215,2131.67,2197.99,85812,2146.09737802969,2197.6381321027,2125.30958960871,2191.43170606334,86068.8094263375,0.0,1.0
2025-01-16,2156.01,2172.01,2099.11,2141.89,59960,2149.57696467665,2165.5292243762,2092.84674112013,2135.4990954918,60139.4421899409,0.0,1.0
2025-01-17,2188.94,2192.9,2154.16,2160.07,51697,2182.40870917079,2186.35689344643,2147.73248464889,2153.62485057541,51851.7135239054,0.0,1.0
2025-01-21,2231.14,2250.0099,2204.47,2207.34,76312,2224.48279412835,2243.29639070988,2197.89237124166,2200.75380782527,76540.3787925078,0.0,1.0
2025-01-22,2218.11,2234.74,2204.56,2227.79,68937,2211.49167263553,2228.07205256075,2197.98210270247,2221.14278975376,69143.3076425609,0.0,1.0
2025-01-23,2216.49,2252.28,2210.775,2235.89,107185,2209.87650634095,2245.55971725638,2204.17855857952,2229.21862122665,107505.772367058,0.0,1.0
2025-01-24,2225.0,2412.9292,2223.04,2315.61,151278,2218.36111446865,2405.72957718919,2216.40696265545,2308.70075517966,151730.729413106,0.0,1.0
2025-01-27,2182.3,2217.0,2162.295,2183.95,125345,2175.78852139547,2210.38498461887,2155.84321168988,2177.43359817699,125720.119768148,0.0,1.0
2025-01-28,2179.18,2197.585,2119.2375,2160.01,109036,2172.67783075406,2191.0279144897,2112.91418531404,2153.56502960154,109362.311851608,0.0,1.0
2025-01-29,2199.94,2222.51,2175.4,2190.72,68369,2193.37588771423,2215.8785440529,2168.90910940004,2184.18339806236,68573.6077899277,0.0,1.0
2025-01-30,2218.3,2231.695,2202.79,2217.08,56065,2211.68110571946,2225.03613813668,2196.21738397321,2210.46474591737,56232.7856300706,0.0,1.0
2025-01-31,2204.69,2245.335,2202.7,2210.0,41405,2198.11171481253,2238.63543953054,2196.1276525124,2203.40587100032,41528.9126730237,0.0,1.0
2025-02-03,2142.01,2173.2899,2135.0,2164.44,64536,2135.61873743954,2166.80530545054,2128.62965365868,2157.98181150585,64729.1367773521,0.0,1.0
2025-02-04,2149.72,2163.86,2110.46,2110.46,44758,2143.30573258226,2157.40354209174,2104.16287534449,2104.16287534449,44891.9471904166,0.0,1.0
2025-02-05,2172.79,2180.04,2151.575,2164.99,48232,2166.30689703655,2173.53526471291,2145.15519769118,2158.53017043302,48376.3438243034,0.0,1.0
2025-02-06,2210.47,2214.01,2183.53,2196.79,48297,2203.87446862899,2207.40390608752,2177.01485135988,2190.23528658588,48441.5383496928,0.0,1.0
2025-02-07,2218.4,2237.5,2173.75,2213.0,65466,2211.78080734258,2230.82381735892,2167.26403261853,2206.39691969398,65661.9199867691,0.0,1.0
2025-02-10,2154.57,2218.59,2153.66,2218.59,58313,2148.14126130369,2211.97024042651,2147.23397653328,2211.97024042651,58487.5132158443,0.0,1.0
2025-02-11,2155.94,2174.89,2135.45,2135.45,49186,2149.50717354046,2168.40063112212,2129.07831096273,2129.07831096273,49333.1988584796,0.0,1.0
2025-02-12,2125.31,2152.98,2125.31,2146.75,42244,2118.96856637814,2146.55600549605,2118.96856637814,2140.34459437554,42370.4235468956,0.0,1.0
2025-02-13,2107.02,2140.0,2102.57,2125.31,72735,2100.73313950909,2133.61473481479,2096.29641728015,2118.96856637814,72952.6739106963,0.0,1.0
2025-02-14,2141.49,2141.49,2100.0501,2101.05,34868,2135.10028899931,2135.10028899931,2093.7840360791,2094.7809526087,34972.3494042505,0.0,1.0
2025-02-18,2165.51,2190.575,2152.42,2152.42,72884,2159.04861887326,2184.03883070883,2145.99767640656,2145.99767640656,73102.1198227426,0.0,1.0
2025-02-19,2156.78,2170.01,2138.62,2147.665,51445,2150.34466717469,2163.53519191376,2132.2388524157,2141.2568642271,51598.9593639345,0.0,1.0
2025-02-20,2117.11,2156.14,2080.19,2156.14,52538,2110.79303328212,2149.70657678671,2073.98319402541,2149.70657678671,52695.230383174,0.0,1.0
2025-02-21,2049.25,2117.99,2049.23,2107.15,72498,2043.1355118314,2111.67040756559,2043.11557150678,2100.86275161915,72714.9646411999,0.0,1.0
2025-02-24,2025.02,2060.4,2017.24,2055.1,48445,2018.9778085489,2054.25224280953,2011.22102226999,2048.96805678405,48589.9812690408,0.0,1.0
2025-02-25,1993.74,2041.185,1981.6,2031.17,65727,1987.79114083628,2035.0945759266,1975.68736378925,2025.10945837091,65923.7010810247,0.0,1.0
2025-02-26,2024.41,2044.4599,1995.415,2007.52,52772,2018.36962864785,2038.35970438223,1989.46114302358,2001.53002450252,52929.9306745758,0.0,1.0
2025-02-27,2035.88,2044.325,2020.79,2035.07,52257,2029.80540481997,2038.22520689264,2014.76042989083,2028.99782167268,52413.3894349523,0.0,1.0
2025-02-28,2048.06,2048.06,2008.53,2033.93,70633,2043.89324416713,2043.89324416713,2004.44366752293,2029.79199149871,70776.9950279121,1.95,1.0
2025-03-03,1989.62,2057.78,1975.99,2033.21,61250,1985.57213971261,2053.59346893267,1971.96986979962,2029.0734563309,61374.866499506,0.0,1.0
2025-03-04,1901.91,1955.0,1850.27,1955.0,94234,1898.04058475529,1951.02257372672,1846.5056457746,1951.02257372672,94426.1088932969,0.0,1.0
2025-03-05,1891.67,1912.795,1870.14,1893.99,83193,1887.8214179241,1908.90343934097,1866.33522047534,1890.13669790929,83362.6003051986,0.0,1.0
2025-03-06,1847.81,1872.15,1830.0,1853.805,66925,1844.05065061789,1868.34113115216,1826.27688486951,1850.03345385548,67061.4357629295,0.0,1.0
2025-03-07,1869.6,1875.33,1795.68,1845.54,89163,1865.79631909948,1871.51466147669,1792.02670853688,1841.78526890824,89344.7709664562,0.0,1.0
2025-03-10,1731.74,1848.39,1694.05,1819.82,193398,1728.21679377264,1844.62947061418,1690.60347366841,1816.11759596898,193792.268265656,0.0,1.0
2025-03-11,1728.36,1775.15,1715.56,1754.48,126621,1724.84367034594,1771.53847659897,1712.06971180696,1750.91052948954,126879.134220962,0.0,1.0
2025-03-12,1755.93,1796.96,1734.5775,1767.75,115357,1752.35757948029,1793.30410439077,1731.0485209097,1764.15353181862,115592.171016873,0.0,1.0
2025-03-13,1738.71,1767.4972,1716.64,1764.64,78062,1735.17261338332,1763.90124613748,1713.14751455869,1761.04985907986,78221.1400601539,0.0,1.0
2025-03-14,1807.49,1808.855,1732.85,1761.43,84680,1803.81268122011,1805.17490414243,1729.32453548969,1757.84638979,84852.6317580107,0.0,1.0
2025-03-17,1836.66,1846.35,1791.79,1803.26,71748,1832.92333517182,1842.59362097203,1788.14462269964,1799.59128710918,71894.2681078623,0.0,1.0
2025-03-18,1835.15,1849.41,1807.26,1822.91,52383,1831.41640725043,1845.64739543526,1803.58314915261,1819.20130939753,52489.789907651,0.0,1.0
2025-03-19,1881.93,1886.56,1820.405,1828.47,109637,1878.10123384835,1882.72181416362,1816.70140579283,1824.7499976379,109860.510014797,0.0,1.0
2025-03-20,1842.96,1907.29,1837.24,1882.0,142802,1839.21051789023,1903.4096392037,1833.50215516812,1878.17109143411,143093.121401836,0.0,1.0
2025-03-21,1851.2,1887.775,1828.32,1847.03,136163,1847.43375369969,1883.93434225931,1824.60030281127,1843.27223751942,136440.586892608,0.0,1.0
2025-03-24,1883.23,1891.425,1820.0,1820.0,107258,1879.39858901246,1887.57691637394,1816.29722976094,1816.29722976094,107476.660098025,0.0,1.0
2025-03-25,1892.29,1918.0,1879.4445,1882.85,150702,1888.44015654084,1914.09784982499,1875.62079057111,1879.01936211834,151009.226631976,0.0,1.0
2025-03-26,1877.75,1921.775,1870.13,1902.38,78886,1873.92973801296,1917.86516962847,1866.32524082023,1898.50962854539,79046.819896817,0.0,1.0
2025-03-27,1880.07,1886.535,1849.9269,1875.99,71486,1876.24501799815,1882.69686502585,1846.16324380782,1872.17331871386,71631.73398504,0.0,1.0
2025-03-28,1835.1,1881.39,1822.93,1878.76,77973,1831.36650897489,1877.56233247249,1819.22126870775,1874.93768317893,78131.9586214852,0.0,1.0
2025-03-31,1854.12,1859.4,1763.48,1802.55,123178,1850.3478129914,1855.61707088873,1759.89221908726,1798.88273159647,123429.115194713,0.0,1.0
2025-04-01,1823.47,1842.5,1800.8459,1834.05,71249,1819.76017008361,1838.75145375523,1797.18209856942,1830.31864518849,71394.2508281356,0.0,1.0
2025-04-02,1859.58,1861.7,1788.5,1788.5,92306,1855.79670468068,1857.9123915637,1784.86131616892,1784.86131616892,92494.1784016883,0.0,1.0
2025-04-03,1632.06,1779.5225,1627.99005,1734.78,146099,1628.73959165035,1775.90208079519,1624.67792191943,1731.25060892565,146396.842787124,0.0,1.0
2025-04-04,1571.21,1590.0,1473.62,1540.84,259720,1568.01339031466,1586.76516226367,1470.62193611006,1537.70517774991,260249.47473064,0.0,1.0
2025-04-07,1606.17,1670.52,1491.9992,1516.12,209679,1602.90226457424,1667.12134519793,1488.96374382722,1513.03547032151,210106.459310203,0.0,1.0
2025-04-08,1561.69,1695.0,1542.19,1692.15,184828,1558.51275865129,1691.55154090373,1539.05243118957,1688.70733919778,185204.79714891,0.0,1.0
2025-04-09,1736.33,1759.98,1515.79,1559.34,151951,1732.79745546748,1756.39933979926,1512.70614170293,1556.16753970078,152260.772889248,0.0,1.0
2025-04-10,1639.64,1699.27,1572.025,1699.27,163030,1636.30417022265,1695.81285363509,1568.82673220601,1695.81285363509,163362.358945542,0.0,1.0
2025-04-11,1657.49,1662.775,1581.2714,1635.54,95960,1654.11785459146,1659.39210231634,1578.0543205056,1632.21251162813,96155.6275802871,0.0,1.0
2025-04-14,1673.22,1690.665,1655.78,1678.85,71873,1669.81585207725,1687.22536041416,1652.41133356789,1675.43439790338,72019.5229374529,0.0,1.0
2025-04-15,1697.92,1727.3,1675.54,1689.01,99403,1694.46560019543,1723.78582690443,1672.13113206244,1685.57372749369,99605.6466065372,0.0,1.0
2025-04-16,1691.76,1712.525,1663.75,1673.86,68164,1688.31813264855,1709.04088648151,1660.36511868943,1670.4545500042,68302.9616338339,0.0,1.0
2025-04-17,1716.62,1725.74,1693.265,1705.44,59744,1713.12755524847,1722.22900070749,1689.82007074239,1701.97030083708,59865.7963125957,0.0,1.0
2025-04-21,1684.73,1760.47,1658.29,1712.8,76699,1681.30243510722,1756.88834289958,1654.91622700014,1709.31532699699,76855.3613982957,0.0,1.0
2025-04-22,1734.53,1742.29,1680.5,1697.1,85152,1731.00111754793,1738.74532991219,1677.08104099629,1693.64726847653,85325.593994546,0.0,1.0
2025-04-23,1772.04,1855.825,1757.36,1784.56,112775,1768.4348038602,1852.04934418741,1753.78467016081,1780.92933205614,113004.907256846,0.0,1.0
2025-04-24,1790.65,1806.49,1703.945,1796.2,133597,1787.00694201726,1802.81471570925,1700.47834239835,1792.54565060252,133869.355750768,0.0,1.0
2025-04-25,1779.26,1789.55,1739.88,1739.88,82706,1775.64011484859,1785.90917995532,1736.34023303102,1736.34023303102,82874.6074891128,0.0,1.0
2025-04-28,1772.21,1792.1,1757.52,1790.21,72963,1768.60445799705,1788.45399200801,1753.94434464255,1786.56783719249,73111.7450514849,0.0,1.0
2025-04-29,1793.05,1802.7426,1760.975,1769.83,48570,1789.40205924332,1799.07493975386,1757.39231548256,1766.22930008121,48669.0165858124,0.0,1.0
2025-04-30,1779.14,1781.59,1734.95,1750.0,77469,1775.52035898729,1777.96537448889,1731.42026306249,1746.4396440009,77626.9311485753,0.0,1.0
2025-05-01,1781.47,1803.32,1752.96,1764.64,67772,1777.84561862759,1799.65116503983,1749.39362191304,1761.04985907986,67910.1624882371,0.0,1.0
2025-05-02,1831.32,1847.68,1807.97,1807.97,83400,1827.59419934384,1843.92091510148,1804.29170466532,1804.29170466532,83570.022303001,0.0,1.0
2025-05-05,1843.29,1867.845,1812.0,1812.0,75994,1839.53984650881,1864.04488962792,1808.31350567407,1808.31350567407,76148.9241594034,0.0,1.0
2025-05-06,1778.04,1846.25,1772.29,1815.53,211466,1774.42259692535,1842.49382442095,1768.68429523792,1811.8363239274,211897.102354033,0.0,1.0
2025-05-07,1794.69,1822.505,1786.2,1799.0,110140,1791.03872268113,1818.79713336563,1782.56599549395,1795.33995403292,110364.535449071,0.0,1.0
2025-05-08,1830.22,1844.9099,1808.075,1809.67,92920,1826.4964372819,1841.15645083985,1804.39649104396,1805.98824603378,93109.4301246384,0.0,1.0
2025-05-09,1841.6,1843.37,1826.9962,1842.05,43487,1837.85328479546,1839.61968374968,1823.279196068,1838.30236927535,43575.6541953309,0.0,1.0
2025-05-12,1940.3,1981.565,1919.8,1945.4,102263,1936.35248071711,1977.53352752265,1915.89418774453,1941.44210482249,102471.477107575,0.0,1.0
2025-05-13,1955.12,1969.24,1931.455,1939.8,77901,1951.14232958802,1965.23360260133,1927.52547577358,1935.85349796168,78059.8118396412,0.0,1.0
2025-05-14,1962.92,1965.8525,1939.99,1962.98,64769,1958.92646057271,1961.8529944333,1936.04311140875,1958.98633850336,64901.0404621471,0.0,1.0
2025-05-15,1966.55,1977.7999,1942.635,1953.72,54022,1962.54907537712,1973.77608757772,1938.68273018496,1949.74517787282,54132.1312332461,0.0,1.0
2025-05-16,1953.58,1973.81,1952.31,1962.33,59231,1949.6054627013,1969.79430498595,1948.33804650251,1958.33766092131,59351.750491955,0.0,1.0
2025-05-19,1937.79,1947.35,1928.44,1934.29,42434,1933.84758728486,1943.38813756866,1924.51660975834,1930.35470799686,42520.5075108577,0.0,1.0
2025-05-20,1918.2,1941.2899,1917.1,1934.2,60390,1914.29744292716,1937.34036677631,1913.19968086521,1930.26489110088,60513.113271921,0.0,1.0
2025-05-21,1841.77,1900.0,1839.42,1899.4,73137,1838.02293893231,1896.13447062955,1835.67771998179,1895.53569132303,73286.0997742753,0.0,1.0
2025-05-22,1841.04,1854.245,1830.745,1841.23,70032,1837.29442410938,1850.47255868026,1827.0203691751,1837.48403755644,70174.7698072393,0.0,1.0
2025-05-23,1822.27,1832.86,1800.46,1800.46,45012,1818.56261147058,1829.13106623056,1796.79698367878,1796.79698367878,45103.7631163391,0.0,1.0
2025-05-27,1853.57,1856.78,1824.475,1825.01,106444,1849.79893196043,1853.00240125028,1820.76312542202,1821.29703697033,106661.000647729,0.0,1.0
2025-05-28,1833.89,1856.095,1833.89,1855.25,56812,1830.15897070675,1852.31879487534,1830.15897070675,1851.47551401867,56927.8190297132,0.0,1.0
2025-05-29,1844.25,1852.39,1819.67,1852.39,111882,1840.49789339923,1848.62133265761,1815.96790114235,1848.62133265761,112110.086754249,0.0,1.0
2025-05-30,1848.88,1849.67,1807.215,1838.98,164290,1847.06450646068,1847.85373072623,1805.44041908795,1837.17422768977,164451.481871657,1.95,1.0
2025-06-02,1799.5,1848.88,1789.64,1848.88,85243,1797.73299477305,1847.06450646068,1787.88267672444,1847.06450646068,85326.7859832349,0.0,1.0
2025-06-03,1842.86,1846.385,1790.6,1802.1,76069,1841.05041775352,1844.5719564068,1788.8417340598,1800.33044172298,76143.7687899148,0.0,1.0
2025-06-04,1828.49,1854.135,1828.49,1832.11,54961,1826.69452826483,1852.31434635372,1826.69452826483,1830.31097363359,55015.0215785999,0.0,1.0
2025-06-05,1814.09,1835.0,1805.19,1835.0,53348,1812.30866823442,1833.19813582025,1803.41740752117,1833.19813582025,53400.4361488172,0.0,1.0
2025-06-06,1856.28,1859.765,1827.575,1832.07,51036,1854.45724008742,1857.93881801839,1825.78042674207,1830.27101291128,51086.1636666985,0.0,1.0
2025-06-09,1831.72,1863.91,1829.42,1860.43,83866,1829.9213565911,1862.07974786742,1827.62361505846,1858.60316502674,83948.4325196203,0.0,1.0
2025-06-10,1861.3,1864.73,1821.33,1845.79,72217,1859.47231073691,1862.89894267471,1819.54155897193,1843.97754066248,72287.9826302604,0.0,1.0
2025-06-11,1871.02,1874.3,1850.1,1869.0,83697,1869.18276625744,1872.45954548659,1848.28330849103,1867.16474978095,83779.2664082544,0.0,1.0
2025-06-12,1841.27,1870.87,1826.04,1855.18,114923,1839.46197904183,1869.03291354879,1824.24693402355,1853.35832022398,115035.958677561,0.0,1.0
2025-06-13,1818.68,1846.0,1787.03,1832.23,70915,1816.89416111911,1844.18733445459,1785.27523959393,1830.43085580051,70984.7028847076,0.0,1.0
2025-06-16,1816.89,1842.0625,1816.67,1833.11,59196,1815.10591879589,1840.25370085253,1814.8861348232,1831.30999169126,59254.1841918231,0.0,1.0
2025-06-17,1808.5,1817.91,1797.11,1797.11,59498,1806.72415729205,1816.12491721471,1795.34534161522,1795.34534161522,59556.4810298856,0.0,1.0
2025-06-18,1845.31,1854.44,1806.95,1806.95,77260,1843.4980119948,1852.61904686131,1805.17567930267,1805.17567930267,77335.9394327365,0.0,1.0
2025-06-20,1870.32,1874.17,1855.89,1857.16,159879,1868.48345361707,1872.32967313909,1854.06762304493,1855.33637597817,160036.146266716,0.0,1.0
2025-06-23,1889.51,1892.0,1834.47,1865.17,75780,1887.65461014372,1890.14216510731,1832.66865624969,1863.33851062008,75854.4847296499,0.0,1.0
2025-06-24,1908.42,1946.0,1903.66,1906.82,82673,1906.54604161421,1944.08914022136,1901.79071565971,1904.94761272194,82754.259910984,0.0,1.0
2025-06-25,1911.75,1924.6,1897.3301,1924.6,70486,1909.87277174625,1922.71015378728,1895.46703125648,1922.71015378728,70555.2812173938,0.0,1.0
2025-06-26,1959.99,1962.25,1918.88,1918.88,60934,1958.06540284814,1960.32318365847,1916.99577049742,1916.99577049742,60993.8924850421,0.0,1.0
2025-06-27,1956.86,1974.0,1945.42,1965.06,200891,1954.93847632764,1972.06164583606,1943.50970974792,1963.13042440051,201088.457268727,0.0,1.0
2025-06-30,1956.47,1999.392,1956.31,1968.46,77777,1954.54885928515,1997.42871235636,1954.38901639592,1966.52708579658,77853.4475959089,0.0,1.0
2025-07-01,2043.31,2051.01,1952.21,1952.21,99922,2041.30358741301,2048.99602645705,1950.29304235948,1950.29304235948,100020.214082292,0.0,1.0
2025-07-02,2073.905,2086.19,2044.0,2044.0,71518,2071.86854488735,2084.1414817258,2041.9929098728,2041.9929098728,71588.2955779245,0.0,1.0
2025-07-03,2088.73,2114.96,2082.71,2082.71,45360,2086.67898759228,2112.8832312449,2080.66489888512,2080.66489888512,45404.584683781,0.0,1.0
2025-07-07,2077.97,2100.1075,2059.92,2073.71,57507,2075.92955329177,2098.04531554339,2057.89727735087,2071.67373636611,57563.5240610714,0.0,1.0
2025-07-08,2066.2,2094.77,2065.315,2091.35,80416,2064.17111075302,2092.71305666059,2063.28697977199,2089.29641490337,80495.0414887774,0.0,1.0
2025-07-09,2097.23,2105.29,2068.81,2079.94,83202,2095.17064108245,2103.22272662725,2066.77854788354,2077.89761886538,83283.7798690466,0.0,1.0
2025-07-10,2131.69,2158.215,2098.65,2098.65,83377,2129.59680334968,2156.09575732932,2096.58924672434,2096.58924672434,83458.9518778574,0.0,1.0
2025-07-11,2117.62,2134.18,2066.32,2110.29,78371,2115.5406192783,2132.08435831327,2064.29099291994,2108.21781691559,78448.0314429585,0.0,1.0
2025-07-14,2152.88,2155.64,2108.02,2108.02,65357,2150.76599599166,2153.52328583082,2105.95004592469,2105.95004592469,65421.2398848738,0.0,1.0
2025-07-15,2080.86,2152.63,2080.86,2142.02,69840,2078.81671547843,2150.51624147724,2078.81671547843,2139.91665988539,69908.646259155,0.0,1.0
2025-07-16,2084.48,2100.37,2057.62,2096.0,69019,2082.43316084719,2098.30755778353,2055.59953581823,2093.94184887152,69086.839292105,0.0,1.0
2025-07-17,2113.8,2122.99,2079.55,2079.55,69893,2111.72437029801,2120.90534624797,2077.50800182289,2077.50800182289,69961.6983532518,0.0,1.0
2025-07-18,2123.59,2131.085,2112.82,2131.01,59266,2121.50475708257,2128.99239742479,2110.74533260149,2128.91747107047,59324.2529953477,0.0,1.0
2025-07-21,2114.26,2153.0,2114.1475,2116.44,51796,2112.18391860453,2150.88587815858,2112.07152907305,2114.36177797025,51846.9106763917,0.0,1.0
2025-07-22,2134.48,2156.17,2092.0277,2118.965,92340,2132.38406373058,2154.05276540139,2089.97344944105,2116.88429856586,92430.7616776969,0.0,1.0
2025-07-23,2158.23,2169.31,2142.46,2142.46,53170,2156.11074260018,2167.17986267914,2140.35622783076,2140.35622783076,53222.261191284,0.0,1.0
2025-07-24,2113.83,2164.63,2112.765,2161.08,115429,2111.75434083974,2162.50445816926,2110.69038660832,2158.95794406454,115542.456028751,0.0,1.0
2025-07-25,2096.04,2170.0,2065.63,2170.0,97295,2093.98180959383,2167.86918513893,2063.60167046015,2167.86918513893,97390.6319843137,0.0,1.0
2025-07-28,2050.04,2099.91,2038.3901,2087.26,93911,2048.02697894111,2097.848009477,2036.38851847109,2085.21043104751,94003.3058253652,0.0,1.0
2025-07-29,2031.9,2066.85,2022.395,2066.85,73631,2029.90479137502,2064.82047249051,2020.40912473689,2064.82047249051,73703.3724614524,0.0,1.0
2025-07-30,2017.02,2038.16,2005.7,2037.0,131023,2015.03940267693,2036.15864441602,2003.73051826413,2034.99978346913,131151.783488162,0.0,1.0
2025-07-31,1994.76,2025.38,1991.575,2001.65,87186,1992.80126071324,2023.39119363903,1989.61938819957,1999.68449513057,87271.6957724898,0.0,1.0
2025-08-01,1912.64,1967.02,1905.91,1967.02,119140,1910.76189781757,1965.08849979354,1904.03850628947,1965.08849979354,119257.10359845,0.0,1.0
2025-08-04,1883.83,1924.9999,1877.6001,1920.0,115483,1881.98018757616,1923.10966110854,1875.7564049787,1918.114670722,115596.509105756,0.0,1.0
2025-08-05,1862.62,1883.83,1831.75,1883.83,174947,1860.79101457303,1881.98018757616,1829.95132713283,1881.98018757616,175118.956716787,0.0,1.0
2025-08-06,1848.75,1878.71,1846.17,1863.28,165785,1846.93463411318,1876.8652151209,1844.3571675244,1861.45036649109,165947.951318356,0.0,1.0
2025-08-07,1820.85,1862.81,1816.42,1862.81,233447,1819.06203030425,1860.98082800399,1814.63638030878,1860.98082800399,233676.456804996,0.0,1.0
2025-08-08,1828.13,1839.22,1789.685,1839.22,286362,1826.33488176407,1837.41399202361,1787.92763253704,1837.41399202361,286643.46735487,0.0,1.0
2025-08-11,1848.93,1868.42,1827.94,1827.94,138065,1847.11445736356,1866.5853193075,1826.14506833311,1826.14506833311,138200.705122712,0.0,1.0
2025-08-12,1883.0,1891.52,1867.99,1867.99,94920,1881.1510025883,1889.66263643963,1866.15574154271,1866.15574154271,95013.2975790232,0.0,1.0
2025-08-13,1904.74,1909.45,1883.0,1883.0,138449,1902.869655162,1907.57503021361,1881.1510025883,1881.1510025883,138585.082559188,0.0,1.0
2025-08-14,1925.24,1926.185,1893.4,1893.4,123477,1923.34952534418,1924.29359740868,1891.54079038804,1891.54079038804,123598.366468237,0.0,1.0
2025-08-15,1871.35,1936.42,1870.76,1936.42,118531,1869.51244221647,1934.51854722891,1868.92302156245,1934.51854722891,118647.505007788,0.0,1.0
2025-08-18,1930.72,1935.5625,1824.0401,1867.0,178920,1928.8241443002,1933.66188924446,1822.24899781002,1865.16671366562,179095.861808248,0.0,1.0
2025-08-19,1901.42,1951.08,1899.71,1922.02,182498,1899.55291521054,1949.16415195432,1897.84459433193,1920.13268719849,182677.378651249,0.0,1.0
2025-08-20,1931.34,1934.53,1893.03,1902.78,115801,1929.44353549596,1932.63040309992,1891.17115370671,1900.91157976897,115914.821670338,0.0,1.0
2025-08-21,1937.63,1937.72,1913.34,1919.985,149343,1935.72735907869,1935.81727070388,1911.46121045794,1918.09968545114,149489.790353393,0.0,1.0
2025-08-22,1987.99,1996.0,1942.3,1942.3,155185,1986.03790846283,1994.04004310475,1940.39277340799,1940.39277340799,155337.532498954,0.0,1.0
2025-08-25,1968.48,1990.0,1963.2,1986.85,131368,1966.54706615774,1988.04593475874,1961.27225081325,1984.89902787709,131497.122591246,0.0,1.0
2025-08-26,1998.32,2001.005,1962.62,1962.62,103732,1996.35776499854,1999.04012848338,1960.6928203398,1960.6928203398,103833.958959832,0.0,1.0
2025-08-27,2032.56,2043.48,1988.37,1988.37,191722,2030.56414329308,2041.47342048281,1986.41753532475,1986.41753532475,191910.444989944,0.0,1.0
2025-08-28,2003.45,2075.7925,1998.045,2049.79,213219,2001.48272763437,2073.7541914712,1996.08303503268,2047.7772244267,213428.574552274,0.0,1.0
2025-08-29,1983.91,2019.78,1979.31,2001.65,148796,1983.91,2019.78,1979.31,2001.65,148796,1.95,1.0
2025-09-02,1987.45,1991.725,1937.265,1961.5,90646,1987.45,1991.725,1937.265,1961.5,90646,0.0,1.0
2025-09-03,1986.12,1998.1,1946.57,1980.1,99121,1986.12,1998.1,1946.57,1980.1,99121,0.0,1.0
2025-09-04,2010.11,2010.955,1989.04,1994.0,109443,2010.11,2010.955,1989.04,1994.0,109443,0.0,1.0
2025-09-05,1925.26,2025.67,1915.0,2003.11,152023,1925.26,2025.67,1915.0,2003.11,152023,0.0,1.0
2025-09-08,1946.76,1954.18,1905.41,1926.95,116021,1946.76,1954.18,1905.41,1926.95,116021,0.0,1.0
2025-09-09,1945.95,1965.11,1945.0001,1946.76,151984,1945.95,1965.11,1945.0001,1946.76,151984,0.0,1.0
2025-09-10,1946.65,1963.925,1934.33,1940.2,138573,1946.65,1963.925,1934.33,1940.2,138573,0.0,1.0
2025-09-11,1964.43,1973.34,1938.195,1940.13,183126,1964.43,1973.34,1938.195,1940.13,183126,0.0,1.0
2025-09-12,1974.8,1993.94,1957.48,1966.48,119898,1974.8,1993.94,1957.48,1966.48,119898,0.0,1.0
2025-09-15,1910.7,1991.59,1909.35,1971.43,198091,1910.7,1991.59,1909.35,1971.43,198091,0.0,1.0
2025-09-16,1865.8,1918.21,1846.0,1918.21,187383,1865.8,1918.21,1846.0,1918.21,187383,0.0,1.0
2025-09-17,1882.83,1893.46,1850.0,1862.75,205412,1882.83,1893.46,1850.0,1862.75,205412,0.0,1.0
2025-09-18,1895.96,1907.61,1873.6,1897.43,204626,1895.96,1907.61,1873.6,1897.43,204626,0.0,1.0
2025-09-19,1866.88,1908.32,1846.39,1908.32,279289,1866.88,1908.32,1846.39,1908.32,279289,0.0,1.0
2025-09-22,1850.42,1865.09,1809.025,1855.66,149162,1850.42,1865.09,1809.025,1855.66,149162,0.0,1.0
2025-09-23,1849.67,1872.24,1831.0,1856.49,234687,1849.67,1872.24,1831.0,1856.49,234687,0.0,1.0
2025-09-24,1835.09,1875.25,1809.0,1856.1,226386,1835.09,1875.25,1809.0,1856.1,226386,0.0,1.0
2025-09-25,1864.3,1866.71,1817.91,1824.43,179781,1864.3,1866.71,1817.91,1824.43,179781,0.0,1.0
2025-09-26,1850.38,1883.765,1798.27,1878.28,227682,1850.38,1883.765,1798.27,1878.28,227682,0.0,1.0
2025-09-29,1797.8,1845.1,1790.61,1845.1,259226,1797.8,1845.1,1790.61,1845.1,259226,0.0,1.0
2025-09-30,1789.16,1807.64,1769.29,1793.08,138704,1789.16,1807.64,1769.29,1793.08,138704,0.0,1.0
2025-10-01,1759.77,1793.64,1746.905,1787.44,162445,1759.77,1793.64,1746.905,1787.44,162445,0.0,1.0
2025-10-02,1742.68,1772.65,1721.895,1772.65,198032,1742.68,1772.65,1721.895,1772.65,198032,0.0,1.0
2025-10-03,1762.68,1770.405,1740.99,1742.68,189087,1762.68,1770.405,1740.99,1742.68,189087,0.0,1.0
2025-10-06,1759.68,1789.37,1750.695,1765.52,173560,1759.68,1789.37,1750.695,1765.52,173560,0.0,1.0
2025-10-07,1768.43,1778.81,1757.405,1762.64,113726,1768.43,1778.81,1757.405,1762.64,113726,0.0,1.0
2025-10-08,1756.2,1776.48,1728.36,1773.96,123738,1756.2,1776.48,1728.36,1773.96,123738,0.0,1.0
2025-10-09,1776.47,1782.915,1747.95,1768.99,157506,1776.47,1782.915,1747.95,1768.99,157506,0.0,1.0
2025-10-10,1701.73,1787.93,1699.27,1787.93,133330,1701.73,1787.93,1699.27,1787.93,133330,0.0,1.0
2025-10-13,1733.6,1738.59,1716.88,1722.06,108163,1733.6,1738.59,1716.88,1722.06,108163,0.0,1.0
2025-10-14,1788.09,1795.18,1714.58,1714.58,110578,1788.09,1795.18,1714.58,1714.58,110578,0.0,1.0
2025-10-15,1746.26,1791.29,1744.22,1791.29,106141,1746.26,1791.29,1744.22,1791.29,106141,0.0,1.0
2025-10-16,1638.68,1746.3,1623.76,1746.3,189965,1638.68,1746.3,1623.76,1746.3,189965,0.0,1.0
2025-10-17,1695.0,1700.41,1645.58,1666.81,140636,1695.0,1700.41,1645.58,1666.81,140636,0.0,1.0
2025-10-20,1746.03,1751.85,1706.1,1706.1,105618,1746.03,1751.85,1706.1,1706.1,105618,0.0,1.0
2025-10-21,1758.89,1777.675,1743.77,1743.77,145213,1758.89,1777.675,1743.77,1743.77,145213,0.0,1.0
2025-10-22,1742.49,1776.52,1742.49,1766.44,190148,1742.49,1776.52,1742.49,1766.44,190148,0.0,1.0
2025-10-23,1751.52,1780.0,1727.1,1778.0,144285,1751.52,1780.0,1727.1,1778.0,144285,0.0,1.0
2025-10-24,1775.21,1788.91,1750.0,1750.0,132253,1775.21,1788.91,1750.0,1750.0,132253,0.0,1.0
2025-10-27,1786.1,1802.95,1774.99,1791.23,107295,1786.1,1802.95,1774.99,1791.23,107295,0.0,1.0
2025-10-28,1755.94,1787.45,1754.52,1787.45,90392,1755.94,1787.45,1754.52,1787.45,90392,0.0,1.0
2025-10-29,1785.89,1809.705,1735.025,1738.38,141832,1785.89,1809.705,1735.025,1738.38,141832,0.0,1.0
2025-10-30,1778.5,1823.8694,1775.635,1781.2,104583,1778.5,1823.8694,1775.635,1781.2,104583,0.0,1.0
2025-10-31,1824.82,1825.93,1760.24,1768.13,156720,1824.82,1825.93,1760.24,1768.13,156720,0.0,1.0
2025-11-03,1822.71,1836.455,1800.9073,1822.08,96678,1822.71,1836.455,1800.9073,1822.08,96678,0.0,1.0
2025-11-04,1806.63,1826.1399,1779.39,1813.71,57927,1806.63,1826.1399,1779.39,1813.71,57927,0.0,1.0
2025-11-05,1801.23,1843.59,1800.25,1807.73,62766,1801.23,1843.59,1800.25,1807.73,62766,0.0,1.0
2025-11-06,1800.21,1821.9,1774.97,1798.52,75506,1800.21,1821.9,1774.97,1798.52,75506,0.0,1.0
2025-11-07,1818.84,1819.73,1779.11,1787.88,72135,1818.84,1819.73,1779.11,1787.88,72135,0.0,1.0
2025-11-10,1814.41,1836.4,1808.19,1818.19,59506,1814.41,1836.4,1808.19,1818.19,59506,0.0,1.0
2025-11-11,1817.34,1833.05,1805.75,1808.9,64598,1817.34,1833.05,1805.75,1808.9,64598,0.0,1.0
2025-11-12,1832.48,1854.45,1818.36,1818.36,55316,1832.48,1854.45,1818.36,1818.36,55316,0.0,1.0
2025-11-13,1824.98,1855.75,1817.665,1830.72,70676,1824.98,1855.75,1817.665,1830.72,70676,0.0,1.0
2025-11-14,1845.3,1846.88,1791.05,1808.85,136016,1845.3,1846.88,1791.05,1808.85,136016,0.0,1.0
2025-11-17,1789.22,1836.86,1771.4,1834.06,100432,1789.22,1836.86,1771.4,1834.06,100432,0.0,1.0
2025-11-18,1798.01,1810.835,1776.15,1778.81,145748,1798.01,1810.835,1776.15,1778.81,145748,0.0,1.0
2025-11-19,1829.88,1832.8399,1798.01,1798.01,82883,1829.88,1832.8399,1798.01,1798.01,82883,0.0,1.0
2025-11-20,1822.03,1874.13,1814.92,1857.19,107624,1822.03,1874.13,1814.92,1857.19,107624,0.0,1.0
2025-11-21,1868.49,1888.3999,1816.765,1827.88,121959,1868.49,1888.3999,1816.765,1827.88,121959,0.0,1.0
2025-11-24,1855.58,1869.53,1844.45,1868.3,122788,1855.58,1869.53,1844.45,1868.3,122788,0.0,1.0
2025-11-25,1877.8,1901.0325,1862.735,1864.72,143698,1877.8,1901.0325,1862.735,1864.72,143698,0.0,1.0
2025-11-26,1889.85,1900.06,1877.8,1877.8,78344,1889.85,1900.06,1877.8,1877.8,78344,0.0,1.0